{"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":"2026-10-23T09:37:36.582945+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":43.2,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":124.2,"direction":"higher_better","percentile":90}],"summary":"매출 +43.2%","percentile":85},"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":38.0,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":1.3,"direction":"higher_better","percentile":53}],"summary":"RSI 38","percentile":40},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -193원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -193, PBR 19.31x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-9.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-14.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.06,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.4,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-9.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 1.4x","percentile":26}},"signals":[],"summary":"대한광통신(010170)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 2.16조. 현재가 13,880원, 전일 대비 +3.2%, 30일 +1.3%. ROE 0.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 107.87만, 기관 순매수 24.62만.","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":["전분기 대비 매출 43% 성장"],"portfolio":null,"technical":{"macd":-469.94502595363156,"grade":"D","trend":"하락","atr_14":1449.2857142857142,"rsi_14":38.03636363636364,"sma_20":15910.5,"sma_60":13801.333333333334,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 38.0로 약세 구간입니다. MACD(-469.95)가 시그널선(-5.41)을 하회합니다(데드크로스). SMA20 15910, SMA60 13801 — 혼조세입니다. 볼린저밴드 11938~19883 (현재 위치 24%).","bb_lower":11938.23880516399,"bb_upper":19882.76119483601,"macd_signal":-5.406567424423727},"change_pct":2.23,"chart_data":[{"date":"2024-10-23","open":861,"high":895,"low":861,"close":875,"volume":44933,"rsi_14":54.44,"sma_20":865.75,"sma_60":880.45,"sma_120":948.01},{"date":"2024-10-24","open":875,"high":916,"low":870,"close":892,"volume":303002,"rsi_14":61.5,"sma_20":868.25,"sma_60":879.12,"sma_120":947.42},{"date":"2024-10-25","open":890,"high":915,"low":852,"close":883,"volume":110401,"rsi_14":58.03,"sma_20":869.95,"sma_60":877.55,"sma_120":946.96},{"date":"2024-10-28","open":883,"high":891,"low":873,"close":876,"volume":23428,"rsi_14":48.84,"sma_20":871.1,"sma_60":875.45,"sma_120":946.17},{"date":"2024-10-29","open":874,"high":891,"low":852,"close":863,"volume":54890,"rsi_14":43.89,"sma_20":871.25,"sma_60":873.0,"sma_120":944.96},{"date":"2024-10-30","open":863,"high":881,"low":847,"close":855,"volume":135209,"rsi_14":50.32,"sma_20":870.65,"sma_60":870.45,"sma_120":943.49},{"date":"2024-10-31","open":845,"high":876,"low":845,"close":871,"volume":99557,"rsi_14":54.12,"sma_20":871.25,"sma_60":868.37,"sma_120":942.17},{"date":"2024-11-01","open":871,"high":871,"low":853,"close":854,"volume":38358,"rsi_14":42.42,"sma_20":871.5,"sma_60":866.12,"sma_120":940.62},{"date":"2024-11-04","open":854,"high":871,"low":847,"close":858,"volume":99087,"rsi_14":40.25,"sma_20":871.8,"sma_60":864.0,"sma_120":938.92},{"date":"2024-11-05","open":860,"high":872,"low":849,"close":868,"volume":59387,"rsi_14":49.66,"sma_20":871.2,"sma_60":862.22,"sma_120":937.26},{"date":"2024-11-06","open":868,"high":869,"low":848,"close":856,"volume":86636,"rsi_14":48.05,"sma_20":869.75,"sma_60":862.25,"sma_120":935.56},{"date":"2024-11-07","open":857,"high":884,"low":852,"close":881,"volume":149187,"rsi_14":54.29,"sma_20":871.1,"sma_60":862.32,"sma_120":933.73},{"date":"2024-11-08","open":875,"high":939,"low":875,"close":891,"volume":357162,"rsi_14":50.62,"sma_20":872.8,"sma_60":862.05,"sma_120":931.88},{"date":"2024-11-11","open":892,"high":950,"low":892,"close":901,"volume":245443,"rsi_14":56.79,"sma_20":873.9,"sma_60":862.08,"sma_120":930.42},{"date":"2024-11-12","open":877,"high":903,"low":859,"close":873,"volume":160455,"rsi_14":49.46,"sma_20":873.1,"sma_60":861.65,"sma_120":928.83},{"date":"2024-11-13","open":873,"high":873,"low":801,"close":801,"volume":299217,"rsi_14":31.12,"sma_20":869.7,"sma_60":859.68,"sma_120":926.83},{"date":"2024-11-14","open":803,"high":856,"low":803,"close":848,"volume":169750,"rsi_14":43.73,"sma_20":869.0,"sma_60":858.8,"sma_120":924.94},{"date":"2024-11-15","open":682,"high":767,"low":601,"close":659,"volume":6292681,"rsi_14":26.46,"sma_20":858.65,"sma_60":854.73,"sma_120":921.68},{"date":"2024-11-18","open":659,"high":677,"low":619,"close":635,"volume":881997,"rsi_14":25.85,"sma_20":845.95,"sma_60":850.23,"sma_120":918.32},{"date":"2024-11-19","open":627,"high":639,"low":596,"close":609,"volume":622430,"rsi_14":24.9,"sma_20":832.45,"sma_60":845.6,"sma_120":914.62},{"date":"2024-11-20","open":610,"high":612,"low":598,"close":606,"volume":191114,"rsi_14":22.22,"sma_20":819.0,"sma_60":840.8,"sma_120":910.5},{"date":"2024-11-21","open":604,"high":619,"low":596,"close":615,"volume":243911,"rsi_14":24.52,"sma_20":805.15,"sma_60":836.18,"sma_120":906.39},{"date":"2024-11-22","open":624,"high":624,"low":601,"close":607,"volume":248953,"rsi_14":23.47,"sma_20":791.35,"sma_60":831.53,"sma_120":902.45},{"date":"2024-11-25","open":607,"high":611,"low":596,"close":599,"volume":297496,"rsi_14":21.44,"sma_20":777.5,"sma_60":826.97,"sma_120":898.52},{"date":"2024-11-26","open":601,"high":757,"low":598,"close":658,"volume":5054179,"rsi_14":30.89,"sma_20":767.25,"sma_60":823.6,"sma_120":895.32},{"date":"2024-11-27","open":660,"high":715,"low":640,"close":642,"volume":1599429,"rsi_14":26.52,"sma_20":756.6,"sma_60":819.92,"sma_120":892.04},{"date":"2024-11-28","open":642,"high":677,"low":627,"close":665,"volume":544830,"rsi_14":28.35,"sma_20":746.3,"sma_60":816.67,"sma_120":889.06},{"date":"2024-11-29","open":680,"high":680,"low":627,"close":637,"volume":297537,"rsi_14":25.56,"sma_20":735.45,"sma_60":812.97,"sma_120":885.93},{"date":"2024-12-02","open":637,"high":662,"low":626,"close":630,"volume":277811,"rsi_14":26.59,"sma_20":724.05,"sma_60":809.07,"sma_120":882.66},{"date":"2024-12-03","open":631,"high":655,"low":626,"close":655,"volume":202588,"rsi_14":34.53,"sma_20":713.4,"sma_60":805.78,"sma_120":879.66},{"date":"2024-12-04","open":647,"high":647,"low":627,"close":630,"volume":220071,"rsi_14":25.78,"sma_20":702.1,"sma_60":802.13,"sma_120":876.64},{"date":"2024-12-05","open":630,"high":642,"low":617,"close":617,"volume":148678,"rsi_14":42.34,"sma_20":688.9,"sma_60":798.9,"sma_120":873.64},{"date":"2024-12-06","open":617,"high":619,"low":590,"close":601,"volume":269980,"rsi_14":43.61,"sma_20":674.4,"sma_60":795.22,"sma_120":870.44},{"date":"2024-12-09","open":586,"high":596,"low":562,"close":568,"volume":269287,"rsi_14":42.49,"sma_20":657.75,"sma_60":791.38,"sma_120":867.02},{"date":"2024-12-10","open":553,"high":612,"low":552,"close":597,"volume":332068,"rsi_14":48.49,"sma_20":643.95,"sma_60":788.32,"sma_120":863.96},{"date":"2024-12-11","open":616,"high":628,"low":604,"close":622,"volume":204000,"rsi_14":51.11,"sma_20":635.0,"sma_60":785.7,"sma_120":861.13},{"date":"2024-12-12","open":623,"high":635,"low":612,"close":622,"volume":193649,"rsi_14":52.44,"sma_20":623.7,"sma_60":782.9,"sma_120":858.36},{"date":"2024-12-13","open":622,"high":661,"low":615,"close":657,"volume":624866,"rsi_14":58.68,"sma_20":623.6,"sma_60":780.47,"sma_120":855.53},{"date":"2024-12-16","open":661,"high":736,"low":659,"close":725,"volume":922194,"rsi_14":59.77,"sma_20":628.1,"sma_60":778.73,"sma_120":853.23},{"date":"2024-12-17","open":750,"high":885,"low":733,"close":773,"volume":4565797,"rsi_14":67.47,"sma_20":636.3,"sma_60":777.57,"sma_120":851.33},{"date":"2024-12-18","open":790,"high":790,"low":732,"close":762,"volume":476869,"rsi_14":63.36,"sma_20":644.1,"sma_60":776.28,"sma_120":849.62},{"date":"2024-12-19","open":762,"high":809,"low":733,"close":763,"volume":686605,"rsi_14":68.75,"sma_20":651.5,"sma_60":774.97,"sma_120":847.92},{"date":"2024-12-20","open":763,"high":766,"low":729,"close":735,"volume":235033,"rsi_14":64.71,"sma_20":657.9,"sma_60":773.07,"sma_120":846.04},{"date":"2024-12-23","open":747,"high":758,"low":707,"close":717,"volume":305199,"rsi_14":58.86,"sma_20":663.8,"sma_60":770.8,"sma_120":843.93},{"date":"2024-12-24","open":719,"high":732,"low":707,"close":707,"volume":192431,"rsi_14":61.49,"sma_20":666.25,"sma_60":768.25,"sma_120":841.48},{"date":"2024-12-26","open":700,"high":749,"low":692,"close":729,"volume":285813,"rsi_14":66.28,"sma_20":670.6,"sma_60":765.95,"sma_120":839.33},{"date":"2024-12-27","open":777,"high":939,"low":777,"close":836,"volume":6888192,"rsi_14":77.01,"sma_20":679.15,"sma_60":765.57,"sma_120":838.08},{"date":"2024-12-30","open":834,"high":834,"low":776,"close":818,"volume":603697,"rsi_14":79.76,"sma_20":688.2,"sma_60":765.05,"sma_120":836.86},{"date":"2025-01-02","open":817,"high":817,"low":783,"close":795,"volume":233424,"rsi_14":73.91,"sma_20":696.45,"sma_60":764.1,"sma_120":835.51},{"date":"2025-01-03","open":793,"high":897,"low":789,"close":842,"volume":961541,"rsi_14":75.23,"sma_20":705.8,"sma_60":763.47,"sma_120":834.6},{"date":"2025-01-06","open":848,"high":857,"low":825,"close":831,"volume":319107,"rsi_14":73.38,"sma_20":715.85,"sma_60":762.57,"sma_120":833.49},{"date":"2025-01-07","open":836,"high":843,"low":804,"close":823,"volume":288134,"rsi_14":69.76,"sma_20":726.15,"sma_60":762.05,"sma_120":832.07},{"date":"2025-01-08","open":823,"high":823,"low":803,"close":803,"volume":167161,"rsi_14":60.48,"sma_20":736.25,"sma_60":761.15,"sma_120":830.62},{"date":"2025-01-09","open":823,"high":823,"low":769,"close":771,"volume":363624,"rsi_14":49.72,"sma_20":746.4,"sma_60":759.35,"sma_120":828.29},{"date":"2025-01-10","open":771,"high":773,"low":757,"close":772,"volume":157677,"rsi_14":51.45,"sma_20":755.15,"sma_60":757.4,"sma_120":826.0},{"date":"2025-01-13","open":773,"high":775,"low":752,"close":753,"volume":205867,"rsi_14":48.63,"sma_20":761.7,"sma_60":755.47,"sma_120":823.67},{"date":"2025-01-14","open":753,"high":766,"low":737,"close":754,"volume":128191,"rsi_14":52.82,"sma_20":768.3,"sma_60":753.67,"sma_120":821.36},{"date":"2025-01-15","open":755,"high":770,"low":745,"close":746,"volume":137432,"rsi_14":54.43,"sma_20":772.75,"sma_60":751.67,"sma_120":819.01},{"date":"2025-01-16","open":746,"high":852,"low":745,"close":793,"volume":899907,"rsi_14":61.81,"sma_20":776.15,"sma_60":750.07,"sma_120":817.18},{"date":"2025-01-17","open":787,"high":915,"low":783,"close":835,"volume":4166419,"rsi_14":63.8,"sma_20":779.25,"sma_60":749.33,"sma_120":815.82},{"date":"2025-01-20","open":838,"high":877,"low":774,"close":780,"volume":1143115,"rsi_14":41.57,"sma_20":780.15,"sma_60":747.75,"sma_120":814.1},{"date":"2025-01-21","open":785,"high":790,"low":746,"close":759,"volume":446156,"rsi_14":41.19,"sma_20":779.95,"sma_60":745.53,"sma_120":812.33},{"date":"2025-01-22","open":763,"high":802,"low":756,"close":780,"volume":594836,"rsi_14":47.75,"sma_20":782.2,"sma_60":743.82,"sma_120":810.68},{"date":"2025-01-23","open":774,"high":783,"low":753,"close":766,"volume":282925,"rsi_14":37.33,"sma_20":784.65,"sma_60":741.98,"sma_120":808.72},{"date":"2025-01-24","open":768,"high":824,"low":766,"close":801,"volume":924270,"rsi_14":45.37,"sma_20":789.35,"sma_60":740.95,"sma_120":806.98},{"date":"2025-01-31","open":801,"high":867,"low":779,"close":786,"volume":896586,"rsi_14":44.41,"sma_20":792.2,"sma_60":739.8,"sma_120":805.12},{"date":"2025-02-03","open":800,"high":852,"low":787,"close":790,"volume":716520,"rsi_14":47.94,"sma_20":789.9,"sma_60":738.45,"sma_120":803.41},{"date":"2025-02-04","open":793,"high":1027,"low":793,"close":1027,"volume":27432457,"rsi_14":74.62,"sma_20":800.35,"sma_60":741.33,"sma_120":803.73},{"date":"2025-02-05","open":1092,"high":1110,"low":972,"close":994,"volume":7943785,"rsi_14":70.11,"sma_20":810.3,"sma_60":743.6,"sma_120":803.8},{"date":"2025-02-06","open":1005,"high":1006,"low":929,"close":939,"volume":3015608,"rsi_14":65.82,"sma_20":815.15,"sma_60":744.78,"sma_120":803.5},{"date":"2025-02-07","open":935,"high":988,"low":920,"close":937,"volume":3136537,"rsi_14":65.53,"sma_20":820.45,"sma_60":746.13,"sma_120":804.19},{"date":"2025-02-10","open":936,"high":937,"low":891,"close":902,"volume":1416785,"rsi_14":62.66,"sma_20":824.4,"sma_60":746.48,"sma_120":804.4},{"date":"2025-02-11","open":907,"high":917,"low":855,"close":886,"volume":1499442,"rsi_14":57.95,"sma_20":828.55,"sma_60":746.4,"sma_120":804.23},{"date":"2025-02-12","open":882,"high":884,"low":844,"close":869,"volume":755067,"rsi_14":53.04,"sma_20":833.45,"sma_60":745.87,"sma_120":803.98},{"date":"2025-02-13","open":873,"high":906,"low":871,"close":889,"volume":1200998,"rsi_14":60.38,"sma_20":839.3,"sma_60":746.13,"sma_120":803.89},{"date":"2025-02-14","open":895,"high":904,"low":849,"close":853,"volume":714543,"rsi_14":58.7,"sma_20":844.3,"sma_60":747.0,"sma_120":803.34},{"date":"2025-02-17","open":846,"high":872,"low":824,"close":856,"volume":780026,"rsi_14":57.28,"sma_20":849.4,"sma_60":747.13,"sma_120":802.97},{"date":"2025-02-18","open":855,"high":855,"low":809,"close":814,"volume":1037266,"rsi_14":54.36,"sma_20":852.8,"sma_60":749.72,"sma_120":802.23},{"date":"2025-02-19","open":800,"high":821,"low":798,"close":814,"volume":510364,"rsi_14":51.26,"sma_20":853.85,"sma_60":752.7,"sma_120":801.47},{"date":"2025-02-20","open":809,"high":817,"low":801,"close":812,"volume":422928,"rsi_14":52.59,"sma_20":852.7,"sma_60":756.08,"sma_120":800.84},{"date":"2025-02-21","open":817,"high":820,"low":801,"close":804,"volume":322591,"rsi_14":51.38,"sma_20":853.9,"sma_60":759.38,"sma_120":800.09},{"date":"2025-02-24","open":796,"high":804,"low":765,"close":789,"volume":445536,"rsi_14":8.1,"sma_20":855.4,"sma_60":762.28,"sma_120":799.23},{"date":"2025-02-25","open":780,"high":789,"low":771,"close":778,"volume":196426,"rsi_14":8.78,"sma_20":855.3,"sma_60":765.13,"sma_120":798.33},{"date":"2025-02-26","open":770,"high":794,"low":766,"close":770,"volume":227899,"rsi_14":10.7,"sma_20":855.5,"sma_60":767.98,"sma_120":797.48},{"date":"2025-02-27","open":772,"high":775,"low":695,"close":722,"volume":898586,"rsi_14":8.81,"sma_20":851.55,"sma_60":769.05,"sma_120":796.33},{"date":"2025-02-28","open":623,"high":679,"low":613,"close":633,"volume":9945864,"rsi_14":7.3,"sma_20":843.9,"sma_60":768.9,"sma_120":794.41},{"date":"2025-03-04","open":633,"high":634,"low":584,"close":617,"volume":1496551,"rsi_14":7.3,"sma_20":835.25,"sma_60":768.1,"sma_120":792.38},{"date":"2025-03-05","open":617,"high":656,"low":610,"close":632,"volume":2389802,"rsi_14":12.14,"sma_20":815.5,"sma_60":768.02,"sma_120":790.49},{"date":"2025-03-06","open":632,"high":646,"low":618,"close":623,"volume":816097,"rsi_14":5.96,"sma_20":796.95,"sma_60":767.9,"sma_120":788.48},{"date":"2025-03-07","open":622,"high":622,"low":561,"close":573,"volume":2116860,"rsi_14":5.7,"sma_20":778.65,"sma_60":766.53,"sma_120":786.16},{"date":"2025-03-10","open":573,"high":590,"low":552,"close":587,"volume":870579,"rsi_14":8.87,"sma_20":761.15,"sma_60":765.82,"sma_120":783.98},{"date":"2025-03-11","open":574,"high":588,"low":556,"close":588,"volume":384858,"rsi_14":10.49,"sma_20":745.45,"sma_60":765.33,"sma_120":782.12},{"date":"2025-03-12","open":592,"high":592,"low":575,"close":584,"volume":426700,"rsi_14":10.34,"sma_20":730.35,"sma_60":765.05,"sma_120":780.13},{"date":"2025-03-13","open":584,"high":592,"low":573,"close":575,"volume":370787,"rsi_14":10.1,"sma_20":715.65,"sma_60":765.17,"sma_120":778.27},{"date":"2025-03-14","open":569,"high":597,"low":569,"close":594,"volume":483733,"rsi_14":15.91,"sma_20":700.9,"sma_60":765.12,"sma_120":776.72},{"date":"2025-03-17","open":594,"high":610,"low":585,"close":587,"volume":407139,"rsi_14":16.33,"sma_20":687.6,"sma_60":764.53,"sma_120":775.12},{"date":"2025-03-18","open":587,"high":594,"low":577,"close":579,"volume":355548,"rsi_14":16.5,"sma_20":673.75,"sma_60":763.82,"sma_120":773.36},{"date":"2025-03-19","open":579,"high":584,"low":560,"close":562,"volume":835880,"rsi_14":16.01,"sma_20":661.15,"sma_60":762.23,"sma_120":771.35},{"date":"2025-03-20","open":570,"high":570,"low":398,"close":471,"volume":17801621,"rsi_14":14.04,"sma_20":644.0,"sma_60":758.0,"sma_120":768.37},{"date":"2025-03-21","open":508,"high":559,"low":476,"close":477,"volume":13018103,"rsi_14":20.68,"sma_20":627.25,"sma_60":753.07,"sma_120":765.32},{"date":"2025-03-24","open":466,"high":498,"low":451,"close":482,"volume":1271518,"rsi_14":23.53,"sma_20":611.15,"sma_60":748.4,"sma_120":762.34},{"date":"2025-03-25","open":478,"high":493,"low":473,"close":477,"volume":1037571,"rsi_14":18.37,"sma_20":595.55,"sma_60":743.63,"sma_120":759.3},{"date":"2025-03-26","open":487,"high":507,"low":482,"close":489,"volume":929418,"rsi_14":22.98,"sma_20":581.1,"sma_60":739.53,"sma_120":756.3},{"date":"2025-03-27","open":482,"high":494,"low":477,"close":486,"volume":431480,"rsi_14":28.36,"sma_20":566.9,"sma_60":735.68,"sma_120":753.24},{"date":"2025-03-28","open":487,"high":494,"low":475,"close":489,"volume":452224,"rsi_14":24.21,"sma_20":555.25,"sma_60":732.05,"sma_120":750.15},{"date":"2025-03-31","open":489,"high":499,"low":479,"close":495,"volume":750233,"rsi_14":26.15,"sma_20":548.35,"sma_60":728.15,"sma_120":747.05},{"date":"2025-04-01","open":494,"high":503,"low":485,"close":495,"volume":685103,"rsi_14":26.7,"sma_20":542.25,"sma_60":722.47,"sma_120":744.02},{"date":"2025-04-02","open":495,"high":501,"low":482,"close":488,"volume":352490,"rsi_14":26.98,"sma_20":535.05,"sma_60":716.97,"sma_120":741.01},{"date":"2025-04-03","open":479,"high":492,"low":474,"close":488,"volume":276460,"rsi_14":18.82,"sma_20":528.3,"sma_60":711.85,"sma_120":737.98},{"date":"2025-04-04","open":480,"high":503,"low":480,"close":498,"volume":404805,"rsi_14":24.28,"sma_20":524.55,"sma_60":706.12,"sma_120":734.79},{"date":"2025-04-07","open":469,"high":488,"low":446,"close":478,"volume":741799,"rsi_14":22.7,"sma_20":519.1,"sma_60":700.23,"sma_120":731.4},{"date":"2025-04-08","open":478,"high":489,"low":469,"close":473,"volume":459337,"rsi_14":24.28,"sma_20":513.35,"sma_60":694.4,"sma_120":728.23},{"date":"2025-04-09","open":470,"high":483,"low":437,"close":444,"volume":658010,"rsi_14":37.84,"sma_20":506.35,"sma_60":688.42,"sma_120":724.78},{"date":"2025-04-10","open":459,"high":480,"low":459,"close":469,"volume":602333,"rsi_14":46.92,"sma_20":501.05,"sma_60":683.38,"sma_120":721.37},{"date":"2025-04-11","open":465,"high":488,"low":459,"close":482,"volume":704910,"rsi_14":50.0,"sma_20":495.45,"sma_60":678.55,"sma_120":717.98},{"date":"2025-04-14","open":482,"high":510,"low":478,"close":504,"volume":718177,"rsi_14":58.71,"sma_20":491.3,"sma_60":674.4,"sma_120":714.93},{"date":"2025-04-15","open":521,"high":524,"low":490,"close":522,"volume":623680,"rsi_14":60.25,"sma_20":488.45,"sma_60":670.53,"sma_120":712.1},{"date":"2025-04-16","open":522,"high":528,"low":513,"close":513,"volume":430343,"rsi_14":58.08,"sma_20":486.0,"sma_60":666.65,"sma_120":709.16},{"date":"2025-04-17","open":513,"high":557,"low":513,"close":551,"volume":1153787,"rsi_14":65.35,"sma_20":490.0,"sma_60":662.62,"sma_120":706.34},{"date":"2025-04-18","open":563,"high":563,"low":543,"close":557,"volume":430522,"rsi_14":65.35,"sma_20":494.0,"sma_60":657.98,"sma_120":703.66},{"date":"2025-04-21","open":562,"high":571,"low":553,"close":555,"volume":504874,"rsi_14":64.71,"sma_20":497.65,"sma_60":654.23,"sma_120":700.99},{"date":"2025-04-22","open":551,"high":558,"low":541,"close":542,"volume":327639,"rsi_14":62.86,"sma_20":500.9,"sma_60":650.62,"sma_120":698.08},{"date":"2025-04-23","open":549,"high":624,"low":543,"close":591,"volume":2991394,"rsi_14":69.88,"sma_20":506.0,"sma_60":647.47,"sma_120":695.64},{"date":"2025-04-24","open":591,"high":596,"low":563,"close":573,"volume":516074,"rsi_14":64.04,"sma_20":510.35,"sma_60":644.25,"sma_120":693.12},{"date":"2025-04-25","open":598,"high":603,"low":566,"close":594,"volume":537935,"rsi_14":71.64,"sma_20":515.6,"sma_60":640.8,"sma_120":690.88},{"date":"2025-04-28","open":594,"high":601,"low":561,"close":567,"volume":517316,"rsi_14":66.21,"sma_20":519.2,"sma_60":637.15,"sma_120":688.48},{"date":"2025-04-29","open":567,"high":579,"low":558,"close":578,"volume":350340,"rsi_14":74.63,"sma_20":523.35,"sma_60":633.62,"sma_120":686.03},{"date":"2025-04-30","open":578,"high":594,"low":559,"close":568,"volume":366187,"rsi_14":69.26,"sma_20":527.35,"sma_60":625.97,"sma_120":683.65},{"date":"2025-05-02","open":568,"high":573,"low":555,"close":565,"volume":259557,"rsi_14":66.8,"sma_20":531.2,"sma_60":618.82,"sma_120":681.21},{"date":"2025-05-07","open":565,"high":568,"low":551,"close":565,"volume":291982,"rsi_14":63.56,"sma_20":534.55,"sma_60":612.58,"sma_120":678.68},{"date":"2025-05-08","open":565,"high":584,"low":565,"close":572,"volume":377218,"rsi_14":61.68,"sma_20":539.25,"sma_60":606.5,"sma_120":676.32},{"date":"2025-05-09","open":572,"high":579,"low":557,"close":569,"volume":216658,"rsi_14":63.46,"sma_20":544.05,"sma_60":600.95,"sma_120":673.72},{"date":"2025-05-12","open":569,"high":596,"low":558,"close":594,"volume":591638,"rsi_14":61.03,"sma_20":551.55,"sma_60":596.08,"sma_120":671.24},{"date":"2025-05-13","open":594,"high":602,"low":586,"close":599,"volume":432211,"rsi_14":60.82,"sma_20":558.05,"sma_60":591.58,"sma_120":668.73},{"date":"2025-05-14","open":598,"high":621,"low":595,"close":619,"volume":652479,"rsi_14":65.09,"sma_20":564.9,"sma_60":587.08,"sma_120":666.61},{"date":"2025-05-15","open":622,"high":622,"low":596,"close":608,"volume":456796,"rsi_14":65.71,"sma_20":570.1,"sma_60":583.0,"sma_120":665.0},{"date":"2025-05-16","open":608,"high":614,"low":595,"close":602,"volume":417400,"rsi_14":53.29,"sma_20":574.1,"sma_60":578.77,"sma_120":662.95},{"date":"2025-05-19","open":602,"high":602,"low":576,"close":583,"volume":239823,"rsi_14":52.98,"sma_20":577.6,"sma_60":574.92,"sma_120":662.32},{"date":"2025-05-20","open":583,"high":608,"low":579,"close":597,"volume":280402,"rsi_14":50.93,"sma_20":579.9,"sma_60":571.3,"sma_120":662.0},{"date":"2025-05-21","open":597,"high":608,"low":580,"close":590,"volume":358187,"rsi_14":58.16,"sma_20":581.55,"sma_60":567.6,"sma_120":661.84},{"date":"2025-05-22","open":590,"high":590,"low":570,"close":576,"volume":483235,"rsi_14":49.31,"sma_20":582.6,"sma_60":563.8,"sma_120":661.59},{"date":"2025-05-23","open":576,"high":597,"low":570,"close":582,"volume":380754,"rsi_14":55.0,"sma_20":584.6,"sma_60":560.35,"sma_120":661.32},{"date":"2025-05-26","open":592,"high":592,"low":567,"close":582,"volume":320321,"rsi_14":56.2,"sma_20":584.15,"sma_60":557.08,"sma_120":661.11},{"date":"2025-05-27","open":575,"high":597,"low":575,"close":585,"volume":549272,"rsi_14":57.14,"sma_20":584.75,"sma_60":554.0,"sma_120":660.99},{"date":"2025-05-28","open":585,"high":611,"low":582,"close":582,"volume":562174,"rsi_14":53.68,"sma_20":584.15,"sma_60":551.67,"sma_120":660.36},{"date":"2025-05-29","open":588,"high":660,"low":588,"close":644,"volume":3401160,"rsi_14":69.23,"sma_20":588.0,"sma_60":551.85,"sma_120":660.38},{"date":"2025-05-30","open":644,"high":705,"low":638,"close":703,"volume":3464077,"rsi_14":73.8,"sma_20":594.25,"sma_60":553.28,"sma_120":660.69},{"date":"2025-06-02","open":698,"high":698,"low":652,"close":668,"volume":996769,"rsi_14":63.32,"sma_20":599.25,"sma_60":553.88,"sma_120":660.95},{"date":"2025-06-04","open":669,"high":689,"low":668,"close":670,"volume":497919,"rsi_14":60.58,"sma_20":604.5,"sma_60":554.67,"sma_120":661.28},{"date":"2025-06-05","open":671,"high":699,"low":670,"close":686,"volume":636191,"rsi_14":65.85,"sma_20":610.55,"sma_60":556.55,"sma_120":661.54},{"date":"2025-06-09","open":693,"high":712,"low":684,"close":688,"volume":675759,"rsi_14":67.77,"sma_20":616.35,"sma_60":558.23,"sma_120":662.02},{"date":"2025-06-10","open":688,"high":701,"low":678,"close":690,"volume":534765,"rsi_14":73.78,"sma_20":622.4,"sma_60":559.93,"sma_120":662.63},{"date":"2025-06-11","open":690,"high":724,"low":687,"close":722,"volume":955526,"rsi_14":75.72,"sma_20":628.8,"sma_60":562.23,"sma_120":663.64},{"date":"2025-06-12","open":727,"high":746,"low":713,"close":713,"volume":652197,"rsi_14":75.1,"sma_20":634.5,"sma_60":564.53,"sma_120":664.85},{"date":"2025-06-13","open":709,"high":727,"low":682,"close":689,"volume":767423,"rsi_14":72.16,"sma_20":638.0,"sma_60":566.12,"sma_120":665.62},{"date":"2025-06-16","open":689,"high":752,"low":685,"close":733,"volume":1152648,"rsi_14":75.77,"sma_20":644.25,"sma_60":568.55,"sma_120":666.54},{"date":"2025-06-17","open":732,"high":776,"low":718,"close":757,"volume":1773493,"rsi_14":77.6,"sma_20":652.0,"sma_60":571.52,"sma_120":667.67},{"date":"2025-06-18","open":755,"high":763,"low":728,"close":757,"volume":538660,"rsi_14":77.39,"sma_20":660.7,"sma_60":574.77,"sma_120":668.5},{"date":"2025-06-19","open":757,"high":802,"low":752,"close":774,"volume":1044886,"rsi_14":79.27,"sma_20":669.55,"sma_60":579.82,"sma_120":668.91},{"date":"2025-06-20","open":774,"high":796,"low":757,"close":791,"volume":624721,"rsi_14":75.97,"sma_20":679.6,"sma_60":585.05,"sma_120":669.06},{"date":"2025-06-23","open":789,"high":792,"low":753,"close":765,"volume":933913,"rsi_14":62.4,"sma_20":689.05,"sma_60":589.77,"sma_120":669.08},{"date":"2025-06-24","open":795,"high":836,"low":765,"close":829,"volume":1845703,"rsi_14":78.85,"sma_20":701.4,"sma_60":595.63,"sma_120":669.63},{"date":"2025-06-25","open":836,"high":836,"low":803,"close":815,"volume":646647,"rsi_14":74.91,"sma_20":713.05,"sma_60":601.07,"sma_120":670.3},{"date":"2025-06-26","open":815,"high":952,"low":810,"close":880,"volume":5086054,"rsi_14":78.53,"sma_20":727.8,"sma_60":607.63,"sma_120":671.66},{"date":"2025-06-27","open":877,"high":888,"low":848,"close":879,"volume":703701,"rsi_14":78.17,"sma_20":742.65,"sma_60":614.13,"sma_120":673.09},{"date":"2025-06-30","open":883,"high":930,"low":872,"close":920,"volume":1542324,"rsi_14":80.42,"sma_20":756.45,"sma_60":621.22,"sma_120":674.68},{"date":"2025-07-01","open":922,"high":1006,"low":922,"close":989,"volume":3299108,"rsi_14":82.17,"sma_20":770.75,"sma_60":629.45,"sma_120":675.96},{"date":"2025-07-02","open":989,"high":995,"low":929,"close":958,"volume":1413131,"rsi_14":78.03,"sma_20":785.25,"sma_60":637.28,"sma_120":677.12},{"date":"2025-07-03","open":958,"high":991,"low":919,"close":925,"volume":1075059,"rsi_14":76.46,"sma_20":798.0,"sma_60":644.57,"sma_120":678.21},{"date":"2025-07-04","open":922,"high":948,"low":900,"close":925,"volume":570712,"rsi_14":73.88,"sma_20":809.95,"sma_60":651.68,"sma_120":678.9},{"date":"2025-07-07","open":924,"high":935,"low":898,"close":908,"volume":578144,"rsi_14":69.11,"sma_20":820.95,"sma_60":658.85,"sma_120":679.54},{"date":"2025-07-08","open":925,"high":1044,"low":871,"close":1009,"volume":7892939,"rsi_14":75.4,"sma_20":836.9,"sma_60":667.78,"sma_120":681.09},{"date":"2025-07-09","open":1015,"high":1077,"low":972,"close":996,"volume":2601781,"rsi_14":72.56,"sma_20":850.6,"sma_60":676.98,"sma_120":682.7},{"date":"2025-07-10","open":996,"high":1039,"low":973,"close":1006,"volume":1665810,"rsi_14":72.16,"sma_20":865.25,"sma_60":685.93,"sma_120":684.66},{"date":"2025-07-11","open":1006,"high":1019,"low":966,"close":989,"volume":800458,"rsi_14":73.53,"sma_20":880.25,"sma_60":694.38,"sma_120":686.47},{"date":"2025-07-14","open":998,"high":1021,"low":950,"close":960,"volume":1082268,"rsi_14":64.85,"sma_20":891.6,"sma_60":701.98,"sma_120":688.19},{"date":"2025-07-15","open":964,"high":990,"low":934,"close":982,"volume":880184,"rsi_14":68.6,"sma_20":902.85,"sma_60":709.65,"sma_120":690.09},{"date":"2025-07-16","open":990,"high":993,"low":944,"close":969,"volume":1532869,"rsi_14":61.21,"sma_20":913.45,"sma_60":717.25,"sma_120":691.95},{"date":"2025-07-17","open":969,"high":1008,"low":956,"close":977,"volume":1114730,"rsi_14":62.13,"sma_20":923.6,"sma_60":724.35,"sma_120":693.48},{"date":"2025-07-18","open":995,"high":995,"low":938,"close":967,"volume":929477,"rsi_14":56.3,"sma_20":932.4,"sma_60":731.18,"sma_120":694.58},{"date":"2025-07-21","open":964,"high":1033,"low":953,"close":1014,"volume":1716380,"rsi_14":53.56,"sma_20":944.85,"sma_60":738.83,"sma_120":696.53},{"date":"2025-07-22","open":1039,"high":1039,"low":966,"close":975,"volume":1178685,"rsi_14":52.37,"sma_20":952.15,"sma_60":746.05,"sma_120":698.33},{"date":"2025-07-23","open":976,"high":987,"low":957,"close":959,"volume":680881,"rsi_14":54.97,"sma_20":959.35,"sma_60":752.18,"sma_120":699.83},{"date":"2025-07-24","open":960,"high":989,"low":918,"close":929,"volume":1682274,"rsi_14":50.54,"sma_20":961.8,"sma_60":758.12,"sma_120":701.18},{"date":"2025-07-25","open":929,"high":935,"low":891,"close":896,"volume":1176054,"rsi_14":48.45,"sma_20":962.65,"sma_60":763.15,"sma_120":701.98},{"date":"2025-07-28","open":896,"high":929,"low":883,"close":902,"volume":1005594,"rsi_14":31.74,"sma_20":961.75,"sma_60":768.73,"sma_120":702.94},{"date":"2025-07-29","open":902,"high":908,"low":847,"close":848,"volume":1184656,"rsi_14":27.84,"sma_20":954.7,"sma_60":773.23,"sma_120":703.42},{"date":"2025-07-30","open":857,"high":950,"low":857,"close":894,"volume":1705706,"rsi_14":34.86,"sma_20":951.5,"sma_60":778.67,"sma_120":702.32},{"date":"2025-07-31","open":898,"high":974,"low":898,"close":958,"volume":3218366,"rsi_14":46.28,"sma_20":953.15,"sma_60":785.22,"sma_120":702.02},{"date":"2025-08-01","open":952,"high":987,"low":929,"close":948,"volume":1682602,"rsi_14":48.49,"sma_20":954.3,"sma_60":791.6,"sma_120":702.09},{"date":"2025-08-04","open":940,"high":1032,"low":931,"close":1004,"volume":3724587,"rsi_14":52.55,"sma_20":959.1,"sma_60":798.8,"sma_120":702.65},{"date":"2025-08-05","open":1004,"high":1158,"low":1004,"close":1097,"volume":7173062,"rsi_14":62.5,"sma_20":963.5,"sma_60":807.6,"sma_120":704.27},{"date":"2025-08-06","open":1096,"high":1123,"low":1024,"close":1097,"volume":3056698,"rsi_14":61.9,"sma_20":968.55,"sma_60":815.98,"sma_120":706.03},{"date":"2025-08-07","open":1083,"high":1116,"low":1061,"close":1082,"volume":1446360,"rsi_14":61.3,"sma_20":972.35,"sma_60":824.03,"sma_120":707.81},{"date":"2025-08-08","open":1086,"high":1089,"low":1025,"close":1036,"volume":1487591,"rsi_14":52.17,"sma_20":974.7,"sma_60":830.98,"sma_120":709.03},{"date":"2025-08-11","open":1036,"high":1069,"low":991,"close":1025,"volume":1238045,"rsi_14":55.21,"sma_20":977.95,"sma_60":837.93,"sma_120":710.47},{"date":"2025-08-12","open":1006,"high":1043,"low":1006,"close":1012,"volume":941331,"rsi_14":55.56,"sma_20":979.45,"sma_60":844.77,"sma_120":711.77},{"date":"2025-08-13","open":1020,"high":1030,"low":958,"close":964,"volume":1633904,"rsi_14":53.54,"sma_20":979.2,"sma_60":851.12,"sma_120":713.02},{"date":"2025-08-14","open":963,"high":976,"low":924,"close":945,"volume":2898116,"rsi_14":55.09,"sma_20":977.6,"sma_60":856.92,"sma_120":714.11},{"date":"2025-08-18","open":964,"high":1039,"low":936,"close":960,"volume":4618161,"rsi_14":55.92,"sma_20":977.25,"sma_60":863.08,"sma_120":715.34},{"date":"2025-08-19","open":960,"high":960,"low":929,"close":940,"volume":1439242,"rsi_14":60.09,"sma_20":973.55,"sma_60":869.15,"sma_120":716.48},{"date":"2025-08-20","open":939,"high":939,"low":884,"close":905,"volume":1766341,"rsi_14":51.24,"sma_20":970.05,"sma_60":874.53,"sma_120":717.44},{"date":"2025-08-21","open":918,"high":981,"low":892,"close":949,"volume":2736777,"rsi_14":48.94,"sma_20":969.55,"sma_60":880.65,"sma_120":718.87},{"date":"2025-08-22","open":971,"high":1168,"low":960,"close":1056,"volume":25638649,"rsi_14":60.34,"sma_20":975.9,"sma_60":888.5,"sma_120":721.25},{"date":"2025-08-25","open":1076,"high":1182,"low":1076,"close":1127,"volume":8354722,"rsi_14":61.45,"sma_20":987.45,"sma_60":897.58,"sma_120":724.62},{"date":"2025-08-26","open":1213,"high":1333,"low":1076,"close":1087,"volume":19400970,"rsi_14":48.97,"sma_20":996.7,"sma_60":904.97,"sma_120":728.41},{"date":"2025-08-27","open":1099,"high":1203,"low":1069,"close":1175,"volume":8857307,"rsi_14":56.82,"sma_20":1013.05,"sma_60":912.83,"sma_120":733.06},{"date":"2025-08-28","open":1179,"high":1181,"low":1121,"close":1124,"volume":2790726,"rsi_14":53.45,"sma_20":1024.55,"sma_60":920.43,"sma_120":737.16},{"date":"2025-08-29","open":1139,"high":1169,"low":1092,"close":1114,"volume":2484843,"rsi_14":56.82,"sma_20":1032.35,"sma_60":927.83,"sma_120":741.25},{"date":"2025-09-01","open":1114,"high":1128,"low":1058,"close":1079,"volume":2021402,"rsi_14":54.53,"sma_20":1038.9,"sma_60":934.38,"sma_120":745.47},{"date":"2025-09-02","open":1083,"high":1102,"low":1054,"close":1093,"volume":1356412,"rsi_14":56.78,"sma_20":1043.35,"sma_60":941.13,"sma_120":749.68},{"date":"2025-09-03","open":1093,"high":1116,"low":1049,"close":1114,"volume":1886675,"rsi_14":63.16,"sma_20":1044.2,"sma_60":948.2,"sma_120":754.07},{"date":"2025-09-04","open":1124,"high":1292,"low":1100,"close":1229,"volume":16391238,"rsi_14":71.32,"sma_20":1050.8,"sma_60":956.65,"sma_120":759.44},{"date":"2025-09-05","open":1255,"high":1336,"low":1212,"close":1283,"volume":12410586,"rsi_14":72.91,"sma_20":1060.85,"sma_60":966.15,"sma_120":765.34},{"date":"2025-09-08","open":1283,"high":1283,"low":1203,"close":1223,"volume":4125048,"rsi_14":68.99,"sma_20":1070.2,"sma_60":975.05,"sma_120":770.58},{"date":"2025-09-09","open":1227,"high":1287,"low":1199,"close":1216,"volume":4255338,"rsi_14":71.69,"sma_20":1079.75,"sma_60":983.1,"sma_120":775.83},{"date":"2025-09-10","open":1216,"high":1577,"low":1210,"close":1529,"volume":49999896,"rsi_14":79.41,"sma_20":1105.6,"sma_60":995.97,"sma_120":783.74},{"date":"2025-09-11","open":1531,"high":1607,"low":1484,"close":1583,"volume":16926339,"rsi_14":78.24,"sma_20":1136.55,"sma_60":1009.73,"sma_120":792.25},{"date":"2025-09-12","open":1587,"high":1686,"low":1543,"close":1584,"volume":10643650,"rsi_14":76.48,"sma_20":1168.5,"sma_60":1023.23,"sma_120":801.52},{"date":"2025-09-15","open":1557,"high":1607,"low":1490,"close":1560,"volume":7337727,"rsi_14":77.92,"sma_20":1198.5,"sma_60":1036.05,"sma_120":810.55},{"date":"2025-09-16","open":1552,"high":1563,"low":1470,"close":1550,"volume":6212694,"rsi_14":74.38,"sma_20":1229.0,"sma_60":1049.13,"sma_120":819.45},{"date":"2025-09-17","open":1547,"high":1576,"low":1504,"close":1564,"volume":5933916,"rsi_14":80.05,"sma_20":1261.95,"sma_60":1061.38,"sma_120":828.51},{"date":"2025-09-18","open":1568,"high":1578,"low":1490,"close":1490,"volume":6041266,"rsi_14":73.62,"sma_20":1289.0,"sma_60":1072.63,"sma_120":836.85},{"date":"2025-09-19","open":1502,"high":1577,"low":1469,"close":1536,"volume":7615074,"rsi_14":78.31,"sma_20":1313.0,"sma_60":1083.57,"sma_120":845.6},{"date":"2025-09-22","open":1536,"high":1537,"low":1409,"close":1451,"volume":5486931,"rsi_14":70.39,"sma_20":1329.2,"sma_60":1093.1,"sma_120":853.62},{"date":"2025-09-23","open":1475,"high":1622,"low":1460,"close":1469,"volume":15084752,"rsi_14":70.29,"sma_20":1348.3,"sma_60":1102.25,"sma_120":861.73},{"date":"2025-09-24","open":1469,"high":1531,"low":1420,"close":1453,"volume":9526474,"rsi_14":64.43,"sma_20":1362.2,"sma_60":1109.98,"sma_120":869.72},{"date":"2025-09-25","open":1460,"high":1561,"low":1367,"close":1418,"volume":10704947,"rsi_14":58.92,"sma_20":1376.9,"sma_60":1117.65,"sma_120":877.47},{"date":"2025-09-26","open":1418,"high":1418,"low":1347,"close":1377,"volume":3465218,"rsi_14":60.43,"sma_20":1390.05,"sma_60":1125.18,"sma_120":884.88},{"date":"2025-09-29","open":1407,"high":1418,"low":1361,"close":1407,"volume":1934275,"rsi_14":62.55,"sma_20":1406.45,"sma_60":1133.22,"sma_120":892.45},{"date":"2025-09-30","open":1408,"high":1423,"low":1372,"close":1388,"volume":1838119,"rsi_14":34.9,"sma_20":1421.2,"sma_60":1141.22,"sma_120":900.03},{"date":"2025-10-01","open":1388,"high":1388,"low":1310,"close":1334,"volume":4173656,"rsi_14":23.34,"sma_20":1432.2,"sma_60":1146.63,"sma_120":907.21},{"date":"2025-10-02","open":1334,"high":1364,"low":1295,"close":1320,"volume":3760082,"rsi_14":22.5,"sma_20":1436.75,"sma_60":1152.03,"sma_120":914.51},{"date":"2025-10-10","open":1332,"high":1388,"low":1285,"close":1321,"volume":4994579,"rsi_14":23.85,"sma_20":1438.65,"sma_60":1157.28,"sma_120":921.61},{"date":"2025-10-13","open":1304,"high":1340,"low":1218,"close":1308,"volume":2405312,"rsi_14":23.7,"sma_20":1442.9,"sma_60":1162.6,"sma_120":928.49},{"date":"2025-10-14","open":1312,"high":1331,"low":1218,"close":1238,"volume":4038083,"rsi_14":18.41,"sma_20":1444.0,"sma_60":1167.23,"sma_120":934.61},{"date":"2025-10-15","open":1340,"high":1608,"low":1281,"close":1608,"volume":46344940,"rsi_14":57.27,"sma_20":1447.95,"sma_60":1177.67,"sma_120":943.66},{"date":"2025-10-16","open":1715,"high":1859,"low":1630,"close":1736,"volume":59396003,"rsi_14":61.19,"sma_20":1455.6,"sma_60":1190.45,"sma_120":953.85},{"date":"2025-10-17","open":1736,"high":1811,"low":1701,"close":1762,"volume":15599292,"rsi_14":68.62,"sma_20":1464.5,"sma_60":1203.53,"sma_120":963.94},{"date":"2025-10-20","open":1762,"high":1882,"low":1731,"close":1755,"volume":15029966,"rsi_14":67.35,"sma_20":1474.25,"sma_60":1216.67,"sma_120":973.92},{"date":"2025-10-21","open":1791,"high":1820,"low":1724,"close":1731,"volume":7707663,"rsi_14":66.71,"sma_20":1483.3,"sma_60":1228.62,"sma_120":983.73},{"date":"2025-10-22","open":1735,"high":1748,"low":1618,"close":1652,"volume":6190014,"rsi_14":63.36,"sma_20":1487.7,"sma_60":1239.9,"sma_120":992.98},{"date":"2025-10-23","open":1652,"high":1661,"low":1571,"close":1584,"volume":5421377,"rsi_14":61.46,"sma_20":1492.4,"sma_60":1250.32,"sma_120":1001.25},{"date":"2025-10-24","open":1602,"high":1916,"low":1602,"close":1851,"volume":37523960,"rsi_14":69.47,"sma_20":1508.15,"sma_60":1265.68,"sma_120":1011.9},{"date":"2025-10-27","open":1878,"high":1878,"low":1713,"close":1726,"volume":9999742,"rsi_14":63.56,"sma_20":1521.9,"sma_60":1279.52,"sma_120":1021.33},{"date":"2025-10-28","open":1725,"high":1811,"low":1686,"close":1721,"volume":6460126,"rsi_14":66.17,"sma_20":1534.5,"sma_60":1293.17,"sma_120":1030.95},{"date":"2025-10-29","open":1785,"high":1964,"low":1743,"close":1864,"volume":27065208,"rsi_14":70.51,"sma_20":1555.05,"sma_60":1310.1,"sma_120":1041.67},{"date":"2025-10-30","open":1871,"high":1974,"low":1827,"close":1849,"volume":10968658,"rsi_14":69.7,"sma_20":1576.6,"sma_60":1326.02,"sma_120":1052.34},{"date":"2025-10-31","open":1853,"high":2170,"low":1799,"close":2074,"volume":31277962,"rsi_14":74.68,"sma_20":1611.45,"sma_60":1344.62,"sma_120":1064.92},{"date":"2025-11-03","open":2156,"high":2692,"low":2089,"close":2692,"volume":50472668,"rsi_14":84.62,"sma_20":1675.7,"sma_60":1373.68,"sma_120":1082.64},{"date":"2025-11-04","open":2731,"high":3004,"low":2342,"close":2457,"volume":48033411,"rsi_14":71.6,"sma_20":1729.15,"sma_60":1397.9,"sma_120":1098.35},{"date":"2025-11-05","open":2323,"high":3104,"low":2299,"close":2898,"volume":87132848,"rsi_14":75.5,"sma_20":1807.35,"sma_60":1427.92,"sma_120":1117.76},{"date":"2025-11-06","open":2951,"high":3008,"low":2731,"close":2793,"volume":19582420,"rsi_14":71.87,"sma_20":1881.0,"sma_60":1456.18,"sma_120":1136.08},{"date":"2025-11-07","open":2711,"high":2917,"low":2496,"close":2548,"volume":16000857,"rsi_14":65.28,"sma_20":1942.35,"sma_60":1480.62,"sma_120":1152.33},{"date":"2025-11-10","open":2568,"high":2596,"low":2376,"close":2515,"volume":7548015,"rsi_14":65.05,"sma_20":2002.7,"sma_60":1505.27,"sma_120":1168.12},{"date":"2025-11-11","open":2563,"high":2577,"low":2180,"close":2290,"volume":12539741,"rsi_14":61.6,"sma_20":2055.3,"sma_60":1526.35,"sma_120":1182.14},{"date":"2025-11-12","open":2318,"high":2429,"low":2223,"close":2256,"volume":6913418,"rsi_14":62.37,"sma_20":2087.7,"sma_60":1547.08,"sma_120":1195.92},{"date":"2025-11-13","open":2160,"high":2299,"low":2151,"close":2218,"volume":5653890,"rsi_14":57.38,"sma_20":2111.8,"sma_60":1567.98,"sma_120":1209.55},{"date":"2025-11-14","open":2175,"high":2184,"low":2060,"close":2093,"volume":5382150,"rsi_14":57.38,"sma_20":2128.35,"sma_60":1587.12,"sma_120":1222.02},{"date":"2025-11-17","open":2108,"high":2151,"low":1889,"close":2017,"volume":7626047,"rsi_14":55.79,"sma_20":2141.45,"sma_60":1604.73,"sma_120":1233.91},{"date":"2025-11-18","open":2050,"high":2060,"low":1828,"close":1879,"volume":6987326,"rsi_14":50.29,"sma_20":2148.85,"sma_60":1620.38,"sma_120":1244.77},{"date":"2025-11-19","open":1885,"high":2065,"low":1807,"close":1959,"volume":10322037,"rsi_14":52.1,"sma_20":2164.2,"sma_60":1637.95,"sma_120":1256.24},{"date":"2025-11-20","open":2021,"high":2103,"low":1935,"close":1974,"volume":6179242,"rsi_14":47.92,"sma_20":2183.7,"sma_60":1655.03,"sma_120":1267.84},{"date":"2025-11-21","open":1863,"high":1969,"low":1855,"close":1907,"volume":3875910,"rsi_14":28.86,"sma_20":2186.5,"sma_60":1669.22,"sma_120":1278.86},{"date":"2025-11-24","open":1983,"high":1983,"low":1753,"close":1763,"volume":5293829,"rsi_14":30.35,"sma_20":2188.35,"sma_60":1679.82,"sma_120":1288.7},{"date":"2025-11-25","open":1791,"high":1867,"low":1791,"close":1816,"volume":4190788,"rsi_14":10.74,"sma_20":2193.1,"sma_60":1691.97,"sma_120":1298.47},{"date":"2025-11-26","open":1825,"high":1849,"low":1753,"close":1803,"volume":3285227,"rsi_14":11.51,"sma_20":2190.05,"sma_60":1702.43,"sma_120":1307.63},{"date":"2025-11-27","open":1803,"high":2318,"low":1763,"close":2184,"volume":48185643,"rsi_14":37.2,"sma_20":2206.8,"sma_60":1720.1,"sma_120":1320.27},{"date":"2025-11-28","open":2184,"high":2438,"low":2141,"close":2266,"volume":30143734,"rsi_14":41.54,"sma_20":2216.4,"sma_60":1739.3,"sma_120":1333.57},{"date":"2025-12-01","open":2318,"high":2338,"low":2204,"close":2232,"volume":6953001,"rsi_14":47.73,"sma_20":2193.4,"sma_60":1758.52,"sma_120":1346.45},{"date":"2025-12-02","open":2261,"high":2539,"low":2247,"close":2486,"volume":28023883,"rsi_14":57.67,"sma_20":2194.85,"sma_60":1781.73,"sma_120":1361.43},{"date":"2025-12-03","open":2486,"high":2491,"low":2371,"close":2386,"volume":9229337,"rsi_14":55.38,"sma_20":2169.25,"sma_60":1802.93,"sma_120":1375.57},{"date":"2025-12-04","open":2414,"high":2414,"low":2223,"close":2261,"volume":8091492,"rsi_14":55.38,"sma_20":2142.65,"sma_60":1820.13,"sma_120":1388.39},{"date":"2025-12-05","open":2261,"high":2371,"low":2156,"close":2266,"volume":7336241,"rsi_14":58.35,"sma_20":2128.55,"sma_60":1836.52,"sma_120":1401.33},{"date":"2025-12-08","open":1838,"high":2084,"low":1837,"close":1940,"volume":21821437,"rsi_14":51.82,"sma_20":2099.8,"sma_60":1848.47,"sma_120":1411.76},{"date":"2025-12-09","open":1940,"high":2041,"low":1888,"close":2002,"volume":7436962,"rsi_14":51.29,"sma_20":2085.4,"sma_60":1861.57,"sma_120":1422.33},{"date":"2025-12-10","open":2021,"high":2156,"low":1974,"close":2079,"volume":7755650,"rsi_14":53.05,"sma_20":2076.55,"sma_60":1870.73,"sma_120":1433.35},{"date":"2025-12-11","open":2136,"high":2295,"low":2074,"close":2261,"volume":12167893,"rsi_14":59.63,"sma_20":2078.7,"sma_60":1882.03,"sma_120":1445.88},{"date":"2025-12-12","open":2271,"high":2280,"low":2170,"close":2242,"volume":6769893,"rsi_14":63.98,"sma_20":2086.15,"sma_60":1893.0,"sma_120":1458.12},{"date":"2025-12-15","open":2199,"high":2376,"low":2132,"close":2318,"volume":8040366,"rsi_14":64.46,"sma_20":2101.2,"sma_60":1905.63,"sma_120":1470.84},{"date":"2025-12-16","open":2323,"high":2362,"low":2213,"close":2342,"volume":5844590,"rsi_14":65.43,"sma_20":2124.35,"sma_60":1918.83,"sma_120":1483.98},{"date":"2025-12-17","open":2395,"high":2433,"low":2165,"close":2189,"volume":5123351,"rsi_14":50.16,"sma_20":2135.85,"sma_60":1929.25,"sma_120":1495.32},{"date":"2025-12-18","open":2132,"high":2271,"low":2065,"close":2227,"volume":3254316,"rsi_14":48.68,"sma_20":2148.5,"sma_60":1941.53,"sma_120":1507.08},{"date":"2025-12-19","open":2227,"high":2232,"low":2103,"close":2141,"volume":3556261,"rsi_14":47.02,"sma_20":2160.2,"sma_60":1951.62,"sma_120":1517.59},{"date":"2025-12-22","open":2175,"high":2218,"low":2031,"close":2074,"volume":5531456,"rsi_14":34.63,"sma_20":2175.75,"sma_60":1962.0,"sma_120":1527.55},{"date":"2025-12-23","open":2074,"high":2232,"low":2045,"close":2156,"volume":7521684,"rsi_14":41.3,"sma_20":2192.75,"sma_60":1973.45,"sma_120":1537.85},{"date":"2025-12-24","open":2184,"high":2347,"low":2170,"close":2194,"volume":8244229,"rsi_14":47.29,"sma_20":2212.3,"sma_60":1985.8,"sma_120":1547.89},{"date":"2025-12-26","open":2208,"high":2247,"low":2112,"close":2146,"volume":2578023,"rsi_14":45.31,"sma_20":2210.4,"sma_60":1997.93,"sma_120":1557.79},{"date":"2025-12-29","open":2146,"high":2309,"low":2084,"close":2213,"volume":6724045,"rsi_14":63.4,"sma_20":2207.75,"sma_60":2011.87,"sma_120":1568.53},{"date":"2025-12-30","open":2213,"high":2213,"low":2127,"close":2132,"volume":2208451,"rsi_14":56.26,"sma_20":2202.75,"sma_60":2023.95,"sma_120":1578.58},{"date":"2026-01-02","open":2199,"high":2764,"low":2194,"close":2683,"volume":33096163,"rsi_14":69.97,"sma_20":2212.6,"sma_60":2045.53,"sma_120":1593.38},{"date":"2026-01-05","open":2831,"high":3286,"low":2759,"close":3205,"volume":50588530,"rsi_14":75.49,"sma_20":2253.55,"sma_60":2076.72,"sma_120":1611.67},{"date":"2026-01-06","open":3277,"high":3320,"low":2606,"close":2721,"volume":39475784,"rsi_14":60.34,"sma_20":2276.55,"sma_60":2100.07,"sma_120":1626.05},{"date":"2026-01-07","open":2755,"high":2965,"low":2596,"close":2755,"volume":25291513,"rsi_14":59.6,"sma_20":2301.0,"sma_60":2123.97,"sma_120":1640.62},{"date":"2026-01-08","open":2760,"high":3050,"low":2760,"close":2945,"volume":16476463,"rsi_14":62.35,"sma_20":2351.25,"sma_60":2151.25,"sma_120":1656.92},{"date":"2026-01-09","open":3010,"high":3435,"low":2840,"close":3330,"volume":46260095,"rsi_14":71.34,"sma_20":2417.65,"sma_60":2186.12,"sma_120":1676.67},{"date":"2026-01-12","open":3405,"high":3535,"low":2950,"close":3095,"volume":22023603,"rsi_14":65.12,"sma_20":2468.45,"sma_60":2210.9,"sma_120":1694.28},{"date":"2026-01-13","open":3120,"high":3385,"low":3085,"close":3160,"volume":15894354,"rsi_14":67.88,"sma_20":2513.4,"sma_60":2234.63,"sma_120":1712.54},{"date":"2026-01-14","open":3175,"high":3235,"low":3005,"close":3020,"volume":6916733,"rsi_14":66.19,"sma_20":2552.3,"sma_60":2255.6,"sma_120":1729.57},{"date":"2026-01-15","open":3025,"high":3105,"low":2930,"close":3040,"volume":7556547,"rsi_14":65.45,"sma_20":2588.4,"sma_60":2277.02,"sma_120":1746.84},{"date":"2026-01-16","open":3080,"high":3095,"low":2975,"close":3000,"volume":5178441,"rsi_14":64.08,"sma_20":2621.3,"sma_60":2298.17,"sma_120":1763.39},{"date":"2026-01-19","open":3000,"high":3120,"low":2925,"close":3045,"volume":9595878,"rsi_14":65.72,"sma_20":2664.1,"sma_60":2321.38,"sma_120":1780.64},{"date":"2026-01-20","open":3045,"high":3300,"low":2900,"close":3235,"volume":24063593,"rsi_14":67.14,"sma_20":2714.5,"sma_60":2348.9,"sma_120":1799.61},{"date":"2026-01-21","open":3235,"high":3235,"low":3010,"close":3075,"volume":9436381,"rsi_14":65.4,"sma_20":2761.2,"sma_60":2369.3,"sma_120":1817.49},{"date":"2026-01-22","open":3140,"high":3200,"low":3040,"close":3060,"volume":6280608,"rsi_14":57.47,"sma_20":2810.5,"sma_60":2391.53,"sma_120":1835.53},{"date":"2026-01-23","open":3060,"high":3080,"low":2985,"close":2995,"volume":5197987,"rsi_14":44.92,"sma_20":2852.45,"sma_60":2412.77,"sma_120":1852.97},{"date":"2026-01-26","open":2995,"high":3070,"low":2850,"close":3005,"volume":7828407,"rsi_14":58.91,"sma_20":2893.0,"sma_60":2431.78,"sma_120":1870.94},{"date":"2026-01-27","open":2995,"high":3040,"low":2930,"close":2985,"volume":2920427,"rsi_14":57.28,"sma_20":2934.95,"sma_60":2450.72,"sma_120":1888.37},{"date":"2026-01-28","open":3280,"high":3735,"low":3145,"close":3325,"volume":80810065,"rsi_14":60.98,"sma_20":2990.55,"sma_60":2471.57,"sma_120":1908.09},{"date":"2026-01-29","open":3410,"high":3975,"low":3390,"close":3840,"volume":57416778,"rsi_14":63.71,"sma_20":3075.95,"sma_60":2490.7,"sma_120":1932.19},{"date":"2026-01-30","open":3910,"high":3962,"low":3440,"close":3460,"volume":21924165,"rsi_14":59.1,"sma_20":3114.8,"sma_60":2507.42,"sma_120":1952.66},{"date":"2026-02-02","open":3360,"high":3555,"low":3155,"close":3195,"volume":11542775,"rsi_14":50.79,"sma_20":3114.3,"sma_60":2512.37,"sma_120":1970.14},{"date":"2026-02-03","open":3295,"high":3440,"low":3260,"close":3385,"volume":8704175,"rsi_14":58.09,"sma_20":3147.5,"sma_60":2522.23,"sma_120":1989.21},{"date":"2026-02-04","open":3400,"high":3540,"low":3290,"close":3425,"volume":8104860,"rsi_14":58.46,"sma_20":3181.0,"sma_60":2536.85,"sma_120":2008.73},{"date":"2026-02-05","open":3400,"high":3405,"low":3115,"close":3140,"volume":5970315,"rsi_14":52.78,"sma_20":3190.75,"sma_60":2547.27,"sma_120":2026.27},{"date":"2026-02-06","open":2980,"high":3295,"low":2960,"close":3125,"volume":7760818,"rsi_14":51.61,"sma_20":3180.5,"sma_60":2561.18,"sma_120":2043.77},{"date":"2026-02-09","open":3265,"high":3340,"low":3160,"close":3200,"volume":3597574,"rsi_14":49.26,"sma_20":3185.75,"sma_60":2576.92,"sma_120":2062.0},{"date":"2026-02-10","open":3270,"high":3275,"low":3100,"close":3140,"volume":2628732,"rsi_14":51.43,"sma_20":3184.75,"sma_60":2592.28,"sma_120":2080.13},{"date":"2026-02-11","open":3170,"high":3585,"low":3095,"close":3420,"volume":17209231,"rsi_14":57.09,"sma_20":3204.75,"sma_60":2614.4,"sma_120":2100.76},{"date":"2026-02-12","open":3450,"high":3490,"low":3310,"close":3325,"volume":4975226,"rsi_14":56.42,"sma_20":3219.0,"sma_60":2636.2,"sma_120":2120.47},{"date":"2026-02-13","open":3110,"high":3750,"low":3100,"close":3450,"volume":22125499,"rsi_14":58.29,"sma_20":3241.5,"sma_60":2662.38,"sma_120":2141.38},{"date":"2026-02-19","open":3520,"high":3715,"low":3410,"close":3575,"volume":10987591,"rsi_14":60.57,"sma_20":3268.0,"sma_60":2689.32,"sma_120":2163.63},{"date":"2026-02-20","open":3650,"high":4430,"low":3505,"close":4110,"volume":57335353,"rsi_14":63.15,"sma_20":3311.75,"sma_60":2724.92,"sma_120":2189.97},{"date":"2026-02-23","open":4140,"high":5040,"low":4065,"close":4760,"volume":56475951,"rsi_14":64.74,"sma_20":3396.0,"sma_60":2772.47,"sma_120":2220.84},{"date":"2026-02-24","open":4760,"high":4790,"low":4325,"close":4550,"volume":18070492,"rsi_14":68.47,"sma_20":3470.5,"sma_60":2818.92,"sma_120":2249.37},{"date":"2026-02-25","open":4600,"high":4895,"low":4130,"close":4145,"volume":18983698,"rsi_14":65.37,"sma_20":3528.0,"sma_60":2857.73,"sma_120":2274.85},{"date":"2026-02-26","open":4250,"high":4350,"low":4075,"close":4095,"volume":10844524,"rsi_14":62.03,"sma_20":3582.5,"sma_60":2895.93,"sma_120":2299.18},{"date":"2026-02-27","open":4095,"high":4485,"low":4010,"close":4295,"volume":12551320,"rsi_14":63.99,"sma_20":3648.0,"sma_60":2931.12,"sma_120":2325.61},{"date":"2026-03-03","open":4325,"high":5200,"low":4325,"close":4570,"volume":48997353,"rsi_14":73.06,"sma_20":3710.25,"sma_60":2969.52,"sma_120":2354.41},{"date":"2026-03-04","open":4580,"high":4720,"low":3540,"close":3800,"volume":17672388,"rsi_14":58.75,"sma_20":3708.25,"sma_60":2995.65,"sma_120":2377.08},{"date":"2026-03-05","open":4330,"high":4830,"low":4100,"close":4770,"volume":22520645,"rsi_14":66.53,"sma_20":3773.75,"sma_60":3033.72,"sma_120":2407.72},{"date":"2026-03-06","open":4770,"high":4905,"low":4355,"close":4765,"volume":14322971,"rsi_14":67.31,"sma_20":3852.25,"sma_60":3073.37,"sma_120":2438.15},{"date":"2026-03-09","open":4375,"high":4645,"low":3955,"close":4245,"volume":11194523,"rsi_14":58.36,"sma_20":3895.25,"sma_60":3106.43,"sma_120":2463.28},{"date":"2026-03-10","open":4610,"high":5510,"low":4505,"close":5510,"volume":55468472,"rsi_14":67.9,"sma_20":3999.5,"sma_60":3160.5,"sma_120":2498.51},{"date":"2026-03-11","open":6020,"high":7160,"low":5820,"close":7160,"volume":66959095,"rsi_14":74.31,"sma_20":4200.5,"sma_60":3247.5,"sma_120":2547.98},{"date":"2026-03-12","open":7370,"high":8900,"low":7200,"close":7670,"volume":101225394,"rsi_14":75.55,"sma_20":4427.75,"sma_60":3341.97,"sma_120":2601.77},{"date":"2026-03-13","open":7210,"high":8130,"low":6850,"close":7400,"volume":42616951,"rsi_14":71.23,"sma_20":4637.75,"sma_60":3430.65,"sma_120":2650.69},{"date":"2026-03-16","open":7600,"high":7810,"low":7020,"close":7270,"volume":17539062,"rsi_14":67.36,"sma_20":4844.25,"sma_60":3514.13,"sma_120":2698.08},{"date":"2026-03-17","open":7380,"high":8110,"low":7020,"close":7220,"volume":27756725,"rsi_14":68.88,"sma_20":5034.25,"sma_60":3597.1,"sma_120":2745.05},{"date":"2026-03-18","open":7220,"high":7510,"low":6700,"close":7030,"volume":18966216,"rsi_14":71.04,"sma_20":5219.5,"sma_60":3675.63,"sma_120":2790.63},{"date":"2026-03-19","open":6800,"high":7450,"low":6710,"close":7390,"volume":24823512,"rsi_14":72.99,"sma_20":5416.5,"sma_60":3759.77,"sma_120":2839.3},{"date":"2026-03-20","open":7770,"high":7800,"low":7200,"close":7440,"volume":15801834,"rsi_14":72.42,"sma_20":5609.75,"sma_60":3847.28,"sma_120":2888.27},{"date":"2026-03-23","open":7280,"high":8000,"low":7000,"close":7350,"volume":22156479,"rsi_14":70.35,"sma_20":5771.75,"sma_60":3932.67,"sma_120":2937.1},{"date":"2026-03-24","open":7790,"high":8350,"low":7400,"close":8250,"volume":35628366,"rsi_14":81.97,"sma_20":5946.25,"sma_60":4034.48,"sma_120":2993.05},{"date":"2026-03-25","open":8500,"high":9500,"low":8280,"close":9170,"volume":41307350,"rsi_14":81.84,"sma_20":6177.25,"sma_60":4152.75,"sma_120":3057.38},{"date":"2026-03-26","open":9190,"high":9320,"low":8710,"close":9300,"volume":17538897,"rsi_14":82.23,"sma_20":6435.0,"sma_60":4271.82,"sma_120":3122.63},{"date":"2026-03-27","open":8910,"high":9900,"low":8700,"close":9300,"volume":22883725,"rsi_14":88.8,"sma_20":6695.25,"sma_60":4390.25,"sma_120":3188.03},{"date":"2026-03-30","open":9090,"high":9570,"low":8150,"close":8230,"volume":21512496,"rsi_14":71.52,"sma_20":6892.0,"sma_60":4491.65,"sma_120":3244.79},{"date":"2026-03-31","open":7900,"high":8500,"low":7150,"close":7240,"volume":22434482,"rsi_14":50.71,"sma_20":7025.5,"sma_60":4575.43,"sma_120":3293.65},{"date":"2026-04-01","open":8000,"high":9410,"low":7850,"close":9410,"volume":35204194,"rsi_14":61.89,"sma_20":7306.0,"sma_60":4696.73,"sma_120":3360.34},{"date":"2026-04-02","open":10010,"high":11290,"low":9700,"close":10120,"volume":106414391,"rsi_14":67.53,"sma_20":7573.5,"sma_60":4820.68,"sma_120":3433.11},{"date":"2026-04-03","open":11660,"high":13100,"low":11030,"close":12740,"volume":76311778,"rsi_14":76.68,"sma_20":7972.25,"sma_60":4979.6,"sma_120":3528.16},{"date":"2026-04-06","open":13200,"high":14870,"low":12460,"close":13590,"volume":86864485,"rsi_14":78.82,"sma_20":8439.5,"sma_60":5160.75,"sma_120":3630.41},{"date":"2026-04-07","open":13600,"high":13690,"low":12300,"close":12640,"volume":33585943,"rsi_14":73.75,"sma_20":8796.0,"sma_60":5325.5,"sma_120":3724.73},{"date":"2026-04-08","open":13900,"high":15190,"low":12830,"close":14690,"volume":70070033,"rsi_14":77.04,"sma_20":9172.5,"sma_60":5521.25,"sma_120":3836.25},{"date":"2026-04-09","open":14650,"high":14910,"low":13750,"close":14180,"volume":26875823,"rsi_14":74.14,"sma_20":9498.0,"sma_60":5702.08,"sma_120":3944.1},{"date":"2026-04-10","open":14490,"high":18340,"low":14490,"close":17770,"volume":87958376,"rsi_14":79.84,"sma_20":10016.5,"sma_60":5946.67,"sma_120":4078.78},{"date":"2026-04-13","open":17810,"high":21300,"low":17810,"close":19870,"volume":57850038,"rsi_14":81.14,"sma_20":10646.5,"sma_60":6225.17,"sma_120":4229.9},{"date":"2026-04-14","open":21650,"high":22000,"low":18100,"close":20150,"volume":49906155,"rsi_14":80.47,"sma_20":11293.0,"sma_60":6510.67,"sma_120":4383.13},{"date":"2026-04-15","open":21000,"high":21050,"low":19000,"close":19800,"volume":26252382,"rsi_14":78.78,"sma_20":11931.5,"sma_60":6790.0,"sma_120":4533.51},{"date":"2026-04-16","open":19780,"high":19780,"low":14650,"close":15020,"volume":71057358,"rsi_14":62.42,"sma_20":12313.0,"sma_60":6990.33,"sma_120":4644.25},{"date":"2026-04-17","open":15230,"high":17320,"low":15030,"close":15580,"volume":48916992,"rsi_14":66.33,"sma_20":12720.0,"sma_60":7199.25,"sma_120":4760.32},{"date":"2026-04-20","open":15600,"high":16520,"low":14540,"close":15190,"volume":21498240,"rsi_14":68.14,"sma_20":13112.0,"sma_60":7398.5,"sma_120":4873.7},{"date":"2026-04-21","open":15380,"high":15870,"low":14020,"close":15700,"volume":35801311,"rsi_14":65.53,"sma_20":13484.5,"sma_60":7608.92,"sma_120":4989.11},{"date":"2026-04-22","open":15700,"high":16000,"low":14700,"close":15220,"volume":22026999,"rsi_14":62.74,"sma_20":13787.0,"sma_60":7811.58,"sma_120":5101.56},{"date":"2026-04-23","open":15450,"high":15480,"low":14250,"close":14320,"volume":14619094,"rsi_14":54.32,"sma_20":14038.0,"sma_60":8000.33,"sma_120":5206.55},{"date":"2026-04-24","open":14460,"high":14880,"low":13210,"close":13360,"volume":21875887,"rsi_14":49.38,"sma_20":14241.0,"sma_60":8172.92,"sma_120":5302.35},{"date":"2026-04-27","open":13430,"high":16580,"low":13420,"close":16020,"volume":64761987,"rsi_14":58.4,"sma_20":14630.5,"sma_60":8390.17,"sma_120":5420.44},{"date":"2026-04-28","open":16140,"high":16180,"low":14600,"close":15090,"volume":23733328,"rsi_14":51.05,"sma_20":15023.0,"sma_60":8586.25,"sma_120":5528.91},{"date":"2026-04-29","open":14500,"high":15660,"low":14460,"close":15070,"volume":22296291,"rsi_14":52.4,"sma_20":15306.0,"sma_60":8773.42,"sma_120":5632.06},{"date":"2026-04-30","open":15280,"high":16250,"low":14890,"close":15150,"volume":32623360,"rsi_14":41.27,"sma_20":15557.5,"sma_60":8968.25,"sma_120":5737.83},{"date":"2026-05-04","open":15490,"high":18200,"low":15490,"close":17700,"volume":83718327,"rsi_14":42.98,"sma_20":15805.5,"sma_60":9210.0,"sma_120":5861.18},{"date":"2026-05-06","open":18470,"high":19280,"low":17700,"close":18270,"volume":43365684,"rsi_14":44.03,"sma_20":16039.5,"sma_60":9458.08,"sma_120":5990.16},{"date":"2026-05-07","open":19130,"high":22000,"low":18770,"close":21800,"volume":82967704,"rsi_14":55.29,"sma_20":16497.5,"sma_60":9764.33,"sma_120":6150.59},{"date":"2026-05-08","open":21350,"high":24450,"low":20600,"close":22350,"volume":69468763,"rsi_14":74.95,"sma_20":16880.5,"sma_60":10084.5,"sma_120":6315.88},{"date":"2026-05-11","open":23400,"high":28600,"low":23050,"close":27950,"volume":84453985,"rsi_14":81.35,"sma_20":17569.0,"sma_60":10498.25,"sma_120":6529.72},{"date":"2026-05-12","open":30000,"high":31500,"low":24250,"close":29100,"volume":73531068,"rsi_14":83.94,"sma_20":18135.5,"sma_60":10929.92,"sma_120":6753.42},{"date":"2026-05-13","open":27400,"high":27550,"low":24650,"close":24750,"volume":34477017,"rsi_14":68.6,"sma_20":18379.5,"sma_60":11290.08,"sma_120":6941.18},{"date":"2026-05-14","open":25500,"high":26450,"low":22500,"close":24750,"volume":29959682,"rsi_14":69.98,"sma_20":18609.5,"sma_60":11645.58,"sma_120":7129.99},{"date":"2026-05-15","open":24750,"high":24950,"low":21950,"close":23000,"volume":14515401,"rsi_14":67.57,"sma_20":18769.5,"sma_60":11973.5,"sma_120":7304.85},{"date":"2026-05-18","open":21600,"high":24650,"low":19460,"close":23100,"volume":24376596,"rsi_14":70.43,"sma_20":19173.5,"sma_60":12301.0,"sma_120":7481.69},{"date":"2026-05-19","open":23100,"high":23700,"low":21300,"close":21550,"volume":7256526,"rsi_14":62.16,"sma_20":19472.0,"sma_60":12600.58,"sma_120":7644.95},{"date":"2026-05-20","open":21300,"high":25000,"low":19760,"close":22900,"volume":28937001,"rsi_14":66.87,"sma_20":19857.5,"sma_60":12913.75,"sma_120":7819.33},{"date":"2026-05-21","open":24050,"high":24450,"low":22600,"close":23100,"volume":11238077,"rsi_14":67.21,"sma_20":20227.5,"sma_60":13219.42,"sma_120":7995.94},{"date":"2026-05-22","open":24000,"high":25500,"low":23150,"close":24300,"volume":16454554,"rsi_14":68.71,"sma_20":20681.5,"sma_60":13548.58,"sma_120":8183.75},{"date":"2026-05-26","open":25050,"high":27900,"low":24700,"close":27800,"volume":30249236,"rsi_14":69.88,"sma_20":21355.5,"sma_60":13942.83,"sma_120":8400.28},{"date":"2026-05-27","open":27800,"high":28400,"low":25550,"close":27600,"volume":19725649,"rsi_14":68.64,"sma_20":22067.5,"sma_60":14334.58,"sma_120":8615.26},{"date":"2026-05-28","open":26800,"high":28500,"low":23000,"close":23250,"volume":23111636,"rsi_14":52.8,"sma_20":22429.0,"sma_60":14650.5,"sma_120":8790.81},{"date":"2026-05-29","open":24500,"high":25400,"low":21500,"close":22700,"volume":18539672,"rsi_14":50.68,"sma_20":22809.5,"sma_60":14952.67,"sma_120":8961.09},{"date":"2026-06-01","open":22700,"high":22850,"low":20300,"close":20600,"volume":18233134,"rsi_14":33.56,"sma_20":23086.0,"sma_60":15232.67,"sma_120":9114.16},{"date":"2026-06-02","open":20600,"high":20800,"low":18300,"close":19300,"volume":20771097,"rsi_14":28.22,"sma_20":23293.5,"sma_60":15474.83,"sma_120":9254.27},{"date":"2026-06-04","open":20000,"high":22700,"low":19750,"close":20300,"volume":20424075,"rsi_14":38.38,"sma_20":23423.5,"sma_60":15733.75,"sma_120":9403.56},{"date":"2026-06-05","open":19100,"high":19870,"low":18050,"close":18080,"volume":10531750,"rsi_14":34.39,"sma_20":23414.0,"sma_60":15964.33,"sma_120":9535.38},{"date":"2026-06-08","open":15050,"high":17700,"low":15020,"close":16580,"volume":10028236,"rsi_14":34.8,"sma_20":23153.0,"sma_60":16148.83,"sma_120":9654.67},{"date":"2026-06-09","open":18060,"high":20250,"low":17610,"close":18340,"volume":23768528,"rsi_14":39.55,"sma_20":22952.5,"sma_60":16335.17,"sma_120":9791.33},{"date":"2026-06-10","open":17900,"high":18270,"low":15880,"close":16300,"volume":10590609,"rsi_14":38.72,"sma_20":22370.0,"sma_60":16479.0,"sma_120":9910.48},{"date":"2026-06-11","open":15500,"high":17690,"low":15450,"close":17070,"volume":13548697,"rsi_14":37.15,"sma_20":21768.5,"sma_60":16640.17,"sma_120":10035.41},{"date":"2026-06-12","open":17940,"high":20500,"low":17550,"close":19040,"volume":23747951,"rsi_14":41.7,"sma_20":21483.0,"sma_60":16836.33,"sma_120":10175.23},{"date":"2026-06-15","open":20100,"high":20850,"low":18700,"close":18960,"volume":10635668,"rsi_14":38.56,"sma_20":21193.5,"sma_60":17032.0,"sma_120":10314.55},{"date":"2026-06-16","open":19260,"high":20600,"low":19080,"close":19400,"volume":15974117,"rsi_14":29.29,"sma_20":21013.5,"sma_60":17238.17,"sma_120":10456.9},{"date":"2026-06-17","open":18900,"high":19030,"low":18170,"close":18260,"volume":5978641,"rsi_14":27.99,"sma_20":20771.5,"sma_60":17419.33,"sma_120":10589.55},{"date":"2026-06-18","open":18260,"high":19170,"low":17330,"close":17650,"volume":15620423,"rsi_14":33.98,"sma_20":20576.5,"sma_60":17589.5,"sma_120":10718.39},{"date":"2026-06-19","open":17860,"high":18100,"low":15840,"close":16330,"volume":9528599,"rsi_14":32.55,"sma_20":20248.0,"sma_60":17739.17,"sma_120":10835.92},{"date":"2026-06-22","open":16000,"high":16920,"low":15200,"close":15900,"volume":9396254,"rsi_14":35.83,"sma_20":19888.0,"sma_60":17866.67,"sma_120":10950.58},{"date":"2026-06-23","open":16200,"high":16500,"low":14080,"close":14270,"volume":9559778,"rsi_14":35.13,"sma_20":19386.5,"sma_60":17951.67,"sma_120":11052.21},{"date":"2026-06-24","open":14220,"high":14690,"low":13840,"close":14370,"volume":7606313,"rsi_14":31.48,"sma_20":18715.0,"sma_60":18036.17,"sma_120":11153.99},{"date":"2026-06-25","open":14820,"high":16330,"low":14050,"close":14370,"volume":14024003,"rsi_14":36.55,"sma_20":18053.5,"sma_60":18120.67,"sma_120":11255.46},{"date":"2026-06-26","open":14370,"high":14370,"low":12500,"close":13080,"volume":10346202,"rsi_14":37.11,"sma_20":17545.0,"sma_60":18201.5,"sma_120":11346.58},{"date":"2026-06-29","open":12930,"high":13940,"low":12600,"close":13540,"volume":7070290,"rsi_14":30.46,"sma_20":17087.0,"sma_60":18306.5,"sma_120":11440.97},{"date":"2026-06-30","open":13920,"high":14040,"low":12710,"close":13200,"volume":5422236,"rsi_14":35.35,"sma_20":16717.0,"sma_60":18369.67,"sma_120":11533.2},{"date":"2026-07-01","open":13450,"high":14250,"low":12870,"close":13850,"volume":8445063,"rsi_14":34.61,"sma_20":16444.5,"sma_60":18431.83,"sma_120":11626.26},{"date":"2026-07-02","open":13300,"high":13320,"low":11800,"close":11960,"volume":7577281,"rsi_14":15.9,"sma_20":16027.5,"sma_60":18418.83,"sma_120":11699.22},{"date":"2026-07-03","open":11730,"high":12250,"low":10910,"close":12240,"volume":8285049,"rsi_14":18.24,"sma_20":15735.5,"sma_60":18396.33,"sma_120":11778.54},{"date":"2026-07-06","open":12280,"high":12380,"low":11050,"close":11330,"volume":5249929,"rsi_14":13.48,"sma_20":15473.0,"sma_60":18374.5,"sma_120":11850.0},{"date":"2026-07-07","open":11180,"high":11500,"low":10480,"close":10960,"volume":6655113,"rsi_14":14.49,"sma_20":15104.0,"sma_60":18312.33,"sma_120":11916.79},{"date":"2026-07-08","open":10500,"high":11240,"low":10180,"close":10340,"volume":6374422,"rsi_14":14.48,"sma_20":14806.0,"sma_60":18248.33,"sma_120":11975.21},{"date":"2026-07-09","open":10340,"high":11670,"low":10340,"close":10650,"volume":9820050,"rsi_14":19.4,"sma_20":14485.0,"sma_60":18129.67,"sma_120":12038.17},{"date":"2026-07-10","open":11110,"high":13550,"low":11090,"close":12600,"volume":30284247,"rsi_14":34.72,"sma_20":14163.0,"sma_60":18008.5,"sma_120":12116.83},{"date":"2026-07-13","open":12700,"high":13250,"low":10910,"close":10910,"volume":12655674,"rsi_14":34.53,"sma_20":13760.5,"sma_60":17854.5,"sma_120":12182.58},{"date":"2026-07-14","open":10850,"high":11320,"low":10140,"close":11050,"volume":9324429,"rsi_14":34.77,"sma_20":13343.0,"sma_60":17708.67,"sma_120":12249.33},{"date":"2026-07-15","open":11660,"high":12090,"low":11270,"close":11680,"volume":9795203,"rsi_14":38.33,"sma_20":13014.0,"sma_60":17653.0,"sma_120":12321.67},{"date":"2026-07-16","open":11150,"high":11350,"low":10300,"close":10300,"volume":5072309,"rsi_14":38.04,"sma_20":12646.5,"sma_60":17565.0,"sma_120":12382.12},{"date":"2026-07-20","open":9680,"high":10250,"low":9330,"close":9460,"volume":5736527,"rsi_14":33.0,"sma_20":12303.0,"sma_60":17469.5,"sma_120":12434.0},{"date":"2026-07-21","open":9570,"high":10140,"low":9030,"close":9860,"volume":6759307,"rsi_14":36.15,"sma_20":12001.0,"sma_60":17372.17,"sma_120":12490.54},{"date":"2026-07-22","open":10470,"high":11240,"low":10090,"close":10090,"volume":7731090,"rsi_14":33.85,"sma_20":11792.0,"sma_60":17286.67,"sma_120":12549.12},{"date":"2026-07-23","open":10330,"high":10880,"low":10050,"close":10840,"volume":5331884,"rsi_14":44.67,"sma_20":11615.5,"sma_60":17228.67,"sma_120":12614.5},{"date":"2026-07-24","open":10550,"high":10720,"low":9910,"close":9920,"volume":4115596,"rsi_14":39.59,"sma_20":11393.0,"sma_60":17171.33,"sma_120":12672.12},{"date":"2026-07-27","open":10190,"high":10290,"low":9580,"close":9740,"volume":3142605,"rsi_14":42.36,"sma_20":11226.0,"sma_60":17066.67,"sma_120":12728.42},{"date":"2026-07-28","open":9100,"high":9320,"low":8320,"close":8450,"volume":4750672,"rsi_14":38.92,"sma_20":10971.5,"sma_60":16956.0,"sma_120":12771.12},{"date":"2026-07-29","open":8500,"high":8580,"low":6910,"close":7450,"volume":10146918,"rsi_14":37.66,"sma_20":10684.0,"sma_60":16829.0,"sma_120":12801.21},{"date":"2026-07-30","open":7400,"high":7680,"low":6990,"close":7160,"volume":5966765,"rsi_14":35.07,"sma_20":10349.5,"sma_60":16695.83,"sma_120":12832.04},{"date":"2026-07-31","open":8200,"high":8640,"low":7710,"close":8530,"volume":9677161,"rsi_14":31.68,"sma_20":10178.0,"sma_60":16543.0,"sma_120":12876.5},{"date":"2026-08-03","open":8510,"high":9850,"low":8030,"close":9250,"volume":14440372,"rsi_14":41.81,"sma_20":10028.5,"sma_60":16392.67,"sma_120":12925.38},{"date":"2026-08-04","open":9700,"high":10580,"low":9550,"close":10180,"volume":11494180,"rsi_14":46.02,"sma_20":9971.0,"sma_60":16199.0,"sma_120":12981.67},{"date":"2026-08-05","open":12040,"high":12760,"low":11030,"close":12070,"volume":40407421,"rsi_14":51.6,"sma_20":10026.5,"sma_60":16027.67,"sma_120":13056.08},{"date":"2026-08-06","open":11780,"high":11970,"low":10800,"close":11070,"volume":11193755,"rsi_14":53.26,"sma_20":10063.0,"sma_60":15746.33,"sma_120":13122.29},{"date":"2026-08-07","open":11170,"high":12030,"low":11070,"close":11460,"volume":18280864,"rsi_14":58.8,"sma_20":10103.5,"sma_60":15452.33,"sma_120":13191.12},{"date":"2026-08-10","open":11750,"high":14220,"low":11750,"close":14040,"volume":44098334,"rsi_14":65.44,"sma_20":10175.5,"sma_60":15273.83,"sma_120":13281.96},{"date":"2026-08-11","open":13020,"high":13950,"low":12550,"close":13450,"volume":15683165,"rsi_14":62.09,"sma_20":10302.5,"sma_60":15085.5,"sma_120":13365.54},{"date":"2026-08-12","open":13600,"high":13800,"low":12910,"close":13510,"volume":10985928,"rsi_14":60.11,"sma_20":10425.5,"sma_60":14927.33,"sma_120":13450.42},{"date":"2026-08-13","open":14100,"high":14200,"low":13020,"close":13240,"volume":8638381,"rsi_14":63.22,"sma_20":10503.5,"sma_60":14763.0,"sma_120":13532.0},{"date":"2026-08-14","open":13300,"high":13480,"low":12450,"close":13370,"volume":6497690,"rsi_14":64.51,"sma_20":10657.0,"sma_60":14626.67,"sma_120":13613.62},{"date":"2026-08-18","open":13770,"high":13800,"low":12600,"close":12890,"volume":5888874,"rsi_14":68.97,"sma_20":10828.5,"sma_60":14459.83,"sma_120":13686.79},{"date":"2026-08-19","open":12060,"high":13260,"low":11800,"close":12700,"volume":4187691,"rsi_14":74.1,"sma_20":10970.5,"sma_60":14286.5,"sma_120":13752.96},{"date":"2026-08-20","open":12890,"high":13190,"low":12400,"close":12650,"volume":3318771,"rsi_14":75.77,"sma_20":11098.5,"sma_60":14092.33,"sma_120":13820.46},{"date":"2026-08-21","open":12400,"high":12450,"low":12060,"close":12120,"volume":2640397,"rsi_14":68.3,"sma_20":11162.5,"sma_60":13831.0,"sma_120":13886.92},{"date":"2026-08-24","open":12130,"high":13190,"low":12130,"close":13150,"volume":6245549,"rsi_14":69.27,"sma_20":11324.0,"sma_60":13590.17,"sma_120":13962.38},{"date":"2026-08-25","open":13140,"high":13500,"low":12600,"close":13500,"volume":3958438,"rsi_14":67.4,"sma_20":11512.0,"sma_60":13427.67,"sma_120":14039.08},{"date":"2026-08-26","open":13610,"high":14800,"low":13260,"close":13500,"volume":13729873,"rsi_14":59.35,"sma_20":11764.5,"sma_60":13274.33,"sma_120":14113.5},{"date":"2026-08-27","open":14090,"high":15110,"low":14000,"close":14860,"volume":27801868,"rsi_14":73.66,"sma_20":12135.0,"sma_60":13178.67,"sma_120":14205.67},{"date":"2026-08-28","open":14720,"high":14980,"low":14030,"close":14310,"volume":8453108,"rsi_14":67.44,"sma_20":12492.5,"sma_60":13095.5,"sma_120":14285.17},{"date":"2026-08-31","open":13870,"high":14210,"low":13470,"close":13960,"volume":4898650,"rsi_14":49.33,"sma_20":12764.0,"sma_60":12989.83,"sma_120":14361.79},{"date":"2026-09-01","open":13920,"high":13920,"low":13200,"close":13310,"volume":3932742,"rsi_14":48.83,"sma_20":12967.0,"sma_60":12910.33,"sma_120":14437.33},{"date":"2026-09-02","open":12660,"high":13825,"low":12600,"close":13570,"volume":6762337,"rsi_14":50.48,"sma_20":13136.5,"sma_60":12860.17,"sma_120":14504.5},{"date":"2026-09-03","open":13600,"high":13930,"low":12650,"close":12850,"volume":3955301,"rsi_14":47.07,"sma_20":13175.5,"sma_60":12768.67,"sma_120":14551.92},{"date":"2026-09-04","open":13100,"high":13400,"low":12630,"close":13010,"volume":3777762,"rsi_14":47.31,"sma_20":13272.5,"sma_60":12713.83,"sma_120":14596.42},{"date":"2026-09-07","open":13420,"high":14100,"low":13360,"close":13470,"volume":6031405,"rsi_14":54.35,"sma_20":13373.0,"sma_60":12653.83,"sma_120":14647.0},{"date":"2026-09-08","open":13580,"high":14450,"low":13420,"close":13700,"volume":16490355,"rsi_14":57.46,"sma_20":13356.0,"sma_60":12564.83,"sma_120":14700.58},{"date":"2026-09-09","open":14260,"high":15860,"low":14210,"close":14960,"volume":30155856,"rsi_14":64.6,"sma_20":13431.5,"sma_60":12498.17,"sma_120":14765.08},{"date":"2026-09-10","open":15040,"high":15040,"low":14190,"close":14740,"volume":8162022,"rsi_14":67.24,"sma_20":13493.0,"sma_60":12420.5,"sma_120":14829.33},{"date":"2026-09-11","open":14050,"high":14560,"low":14030,"close":14150,"volume":4962407,"rsi_14":56.98,"sma_20":13538.5,"sma_60":12352.0,"sma_120":14885.67},{"date":"2026-09-14","open":13850,"high":14950,"low":13800,"close":14380,"volume":13441477,"rsi_14":56.25,"sma_20":13589.0,"sma_60":12297.5,"sma_120":14943.5},{"date":"2026-09-15","open":14410,"high":14600,"low":13930,"close":14320,"volume":5033724,"rsi_14":55.77,"sma_20":13660.5,"sma_60":12264.0,"sma_120":15001.58},{"date":"2026-09-16","open":14420,"high":16500,"low":14300,"close":16230,"volume":45656543,"rsi_14":58.95,"sma_20":13837.0,"sma_60":12269.5,"sma_120":15068.08},{"date":"2026-09-17","open":16200,"high":16750,"low":15560,"close":16250,"volume":22966293,"rsi_14":63.62,"sma_20":14017.0,"sma_60":12302.5,"sma_120":15127.08},{"date":"2026-09-18","open":16360,"high":18990,"low":16170,"close":18400,"volume":55512094,"rsi_14":74.89,"sma_20":14331.0,"sma_60":12369.67,"sma_120":15202.92},{"date":"2026-09-21","open":18450,"high":18590,"low":17560,"close":18060,"volume":14488437,"rsi_14":77.58,"sma_20":14576.5,"sma_60":12431.17,"sma_120":15275.92},{"date":"2026-09-22","open":18230,"high":18750,"low":17470,"close":17850,"volume":10766623,"rsi_14":75.0,"sma_20":14794.0,"sma_60":12510.67,"sma_120":15356.08},{"date":"2026-09-23","open":17950,"high":18180,"low":17410,"close":17720,"volume":8890968,"rsi_14":80.55,"sma_20":15005.0,"sma_60":12580.33,"sma_120":15443.42},{"date":"2026-09-28","open":17770,"high":18690,"low":17170,"close":17260,"volume":9917653,"rsi_14":75.7,"sma_20":15125.0,"sma_60":12648.0,"sma_120":15508.83},{"date":"2026-09-29","open":17200,"high":17270,"low":16310,"close":16960,"volume":6718007,"rsi_14":71.52,"sma_20":15257.5,"sma_60":12699.83,"sma_120":15565.83},{"date":"2026-09-30","open":17240,"high":17370,"low":16580,"close":16740,"volume":5847858,"rsi_14":68.77,"sma_20":15396.5,"sma_60":12779.5,"sma_120":15599.17},{"date":"2026-10-01","open":16700,"high":17100,"low":16260,"close":17100,"volume":5280997,"rsi_14":64.86,"sma_20":15586.0,"sma_60":12860.5,"sma_120":15628.42},{"date":"2026-10-02","open":17580,"high":18280,"low":17320,"close":17860,"volume":15084450,"rsi_14":70.16,"sma_20":15800.5,"sma_60":12969.33,"sma_120":15671.92},{"date":"2026-10-06","open":18040,"high":18880,"low":17950,"close":18780,"volume":14208062,"rsi_14":78.69,"sma_20":16097.0,"sma_60":13099.67,"sma_120":15706.0},{"date":"2026-10-07","open":18950,"high":19870,"low":17580,"close":17720,"volume":16404602,"rsi_14":68.76,"sma_20":16332.5,"sma_60":13222.67,"sma_120":15735.5},{"date":"2026-10-08","open":17770,"high":17940,"low":16750,"close":16970,"volume":6500744,"rsi_14":63.82,"sma_20":16507.5,"sma_60":13328.0,"sma_120":15728.83},{"date":"2026-10-12","open":17030,"high":17400,"low":15450,"close":15570,"volume":5956074,"rsi_14":46.37,"sma_20":16601.0,"sma_60":13377.5,"sma_120":15693.0},{"date":"2026-10-13","open":14770,"high":15230,"low":14160,"close":15020,"volume":6989210,"rsi_14":43.6,"sma_20":16604.0,"sma_60":13446.0,"sma_120":15650.25},{"date":"2026-10-14","open":14950,"high":15190,"low":14280,"close":14670,"volume":4382411,"rsi_14":26.12,"sma_20":16600.5,"sma_60":13506.33,"sma_120":15607.5},{"date":"2026-10-15","open":13300,"high":13750,"low":12360,"close":12450,"volume":6509131,"rsi_14":21.05,"sma_20":16515.5,"sma_60":13519.17,"sma_120":15586.08},{"date":"2026-10-16","open":13390,"high":13620,"low":12910,"close":13540,"volume":4083235,"rsi_14":29.61,"sma_20":16473.5,"sma_60":13573.17,"sma_120":15569.08},{"date":"2026-10-19","open":12500,"high":13500,"low":12420,"close":13490,"volume":4523819,"rsi_14":29.84,"sma_20":16432.0,"sma_60":13640.33,"sma_120":15554.92},{"date":"2026-10-20","open":13200,"high":13200,"low":12440,"close":12450,"volume":2976369,"rsi_14":28.27,"sma_20":16243.0,"sma_60":13683.5,"sma_120":15527.83},{"date":"2026-10-21","open":13080,"high":14590,"low":12680,"close":14550,"volume":12552088,"rsi_14":40.64,"sma_20":16158.0,"sma_60":13757.83,"sma_120":15522.25},{"date":"2026-10-22","open":14180,"high":14830,"low":13120,"close":13450,"volume":9134493,"rsi_14":38.04,"sma_20":15910.5,"sma_60":13801.33,"sma_120":15515.0},{"date":"2026-10-23","open":12220,"high":13750,"low":11925,"close":13750,"volume":5843675}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-192.91931198678398,"pbr":19.13,"per":null,"roa":0.16,"roe":0.4,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":155717246692.0,"analysis":"ROE 0.4%입니다. 시가총액 2.16조. 매출 1557.17억, 영업이익 -147.22억.","eps_basis":"TTM","debt_ratio":1.552181476415858,"market_cap":2137934590000,"net_income":-23084424098.0,"total_debt":173496566616.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.21,"total_assets":285272521459.0,"total_equity":111775954843.0,"profit_margin":-14.82,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-14721567041.0,"operating_margin":-9.45,"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":13750.0,"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":1372.0},{"date":"2016-10-25","close":1310.0},{"date":"2016-10-26","close":1228.0},{"date":"2016-10-27","close":1282.0},{"date":"2016-10-28","close":1257.0},{"date":"2016-10-31","close":1187.0},{"date":"2016-11-01","close":1237.0},{"date":"2016-11-02","close":1125.0},{"date":"2016-11-03","close":1138.0},{"date":"2016-11-04","close":1167.0},{"date":"2016-11-07","close":1199.0},{"date":"2016-11-08","close":1195.0},{"date":"2016-11-09","close":1108.0},{"date":"2016-11-10","close":1163.0},{"date":"2016-11-11","close":1142.0},{"date":"2016-11-14","close":1158.0},{"date":"2016-11-15","close":1147.0},{"date":"2016-11-16","close":1192.0},{"date":"2016-11-17","close":1187.0},{"date":"2016-11-18","close":1167.0},{"date":"2016-11-21","close":1142.0},{"date":"2016-11-22","close":1147.0},{"date":"2016-11-23","close":1097.0},{"date":"2016-11-24","close":1052.0},{"date":"2016-11-25","close":1080.0},{"date":"2016-11-28","close":1072.0},{"date":"2016-11-29","close":1080.0},{"date":"2016-11-30","close":1077.0},{"date":"2016-12-01","close":1059.0},{"date":"2016-12-02","close":1063.0},{"date":"2016-12-05","close":1047.0},{"date":"2016-12-06","close":1068.0},{"date":"2016-12-07","close":1072.0},{"date":"2016-12-08","close":1080.0},{"date":"2016-12-09","close":1105.0},{"date":"2016-12-12","close":1113.0},{"date":"2016-12-13","close":1122.0},{"date":"2016-12-14","close":1125.0},{"date":"2016-12-15","close":1154.0},{"date":"2016-12-16","close":1158.0},{"date":"2016-12-19","close":1147.0},{"date":"2016-12-20","close":1142.0},{"date":"2016-12-21","close":1158.0},{"date":"2016-12-22","close":1192.0},{"date":"2016-12-23","close":1240.0},{"date":"2016-12-26","close":1199.0},{"date":"2016-12-27","close":1208.0},{"date":"2016-12-28","close":1208.0},{"date":"2016-12-29","close":1224.0},{"date":"2017-01-02","close":1240.0},{"date":"2017-01-03","close":1307.0},{"date":"2017-01-04","close":1314.0},{"date":"2017-01-05","close":1314.0},{"date":"2017-01-06","close":1323.0},{"date":"2017-01-09","close":1310.0},{"date":"2017-01-10","close":1286.0},{"date":"2017-01-11","close":1273.0},{"date":"2017-01-12","close":1240.0},{"date":"2017-01-13","close":1224.0},{"date":"2017-01-16","close":1192.0},{"date":"2017-01-17","close":1187.0},{"date":"2017-01-18","close":1170.0},{"date":"2017-01-19","close":1129.0},{"date":"2017-01-20","close":1133.0},{"date":"2017-01-23","close":1113.0},{"date":"2017-01-24","close":1113.0},{"date":"2017-01-25","close":1059.0},{"date":"2017-01-26","close":1068.0},{"date":"2017-01-31","close":1056.0},{"date":"2017-02-01","close":1088.0},{"date":"2017-02-02","close":1035.0},{"date":"2017-02-03","close":1101.0},{"date":"2017-02-06","close":1122.0},{"date":"2017-02-07","close":1117.0},{"date":"2017-02-08","close":1101.0},{"date":"2017-02-09","close":1113.0},{"date":"2017-02-10","close":1158.0},{"date":"2017-02-13","close":1228.0},{"date":"2017-02-14","close":1273.0},{"date":"2017-02-15","close":1282.0},{"date":"2017-02-16","close":1240.0},{"date":"2017-02-17","close":1253.0},{"date":"2017-02-20","close":1278.0},{"date":"2017-02-21","close":1273.0},{"date":"2017-02-22","close":1294.0},{"date":"2017-02-23","close":1314.0},{"date":"2017-02-24","close":1327.0},{"date":"2017-02-27","close":1352.0},{"date":"2017-02-28","close":1359.0},{"date":"2017-03-02","close":1364.0},{"date":"2017-03-03","close":1364.0},{"date":"2017-03-06","close":1331.0},{"date":"2017-03-07","close":1290.0},{"date":"2017-03-08","close":1323.0},{"date":"2017-03-09","close":1335.0},{"date":"2017-03-10","close":1318.0},{"date":"2017-03-13","close":1429.0},{"date":"2017-03-14","close":1438.0},{"date":"2017-03-15","close":1463.0},{"date":"2017-03-16","close":1463.0},{"date":"2017-03-17","close":1524.0},{"date":"2017-03-20","close":1488.0},{"date":"2017-03-21","close":1488.0},{"date":"2017-03-22","close":1496.0},{"date":"2017-03-23","close":1438.0},{"date":"2017-03-24","close":1504.0},{"date":"2017-03-27","close":1549.0},{"date":"2017-03-28","close":1558.0},{"date":"2017-03-29","close":1553.0},{"date":"2017-03-30","close":1533.0},{"date":"2017-03-31","close":1558.0},{"date":"2017-04-03","close":1586.0},{"date":"2017-04-04","close":1558.0},{"date":"2017-04-05","close":1561.0},{"date":"2017-04-06","close":1561.0},{"date":"2017-04-07","close":1537.0},{"date":"2017-04-10","close":1520.0},{"date":"2017-04-11","close":1512.0},{"date":"2017-04-12","close":1504.0},{"date":"2017-04-13","close":1558.0},{"date":"2017-04-14","close":1558.0},{"date":"2017-04-17","close":1659.0},{"date":"2017-04-18","close":1689.0},{"date":"2017-04-19","close":1923.0},{"date":"2017-04-20","close":1997.0},{"date":"2017-04-21","close":2055.0},{"date":"2017-04-24","close":2084.0},{"date":"2017-04-25","close":2005.0},{"date":"2017-04-26","close":1969.0},{"date":"2017-04-27","close":1931.0},{"date":"2017-04-28","close":1919.0},{"date":"2017-05-02","close":1977.0},{"date":"2017-05-04","close":2047.0},{"date":"2017-05-08","close":2051.0},{"date":"2017-05-10","close":2055.0},{"date":"2017-05-11","close":2063.0},{"date":"2017-05-12","close":2207.0},{"date":"2017-05-15","close":2252.0},{"date":"2017-05-16","close":2277.0},{"date":"2017-05-17","close":2285.0},{"date":"2017-05-18","close":2297.0},{"date":"2017-05-19","close":2359.0},{"date":"2017-05-22","close":2326.0},{"date":"2017-05-23","close":2227.0},{"date":"2017-05-24","close":2294.0},{"date":"2017-05-25","close":2264.0},{"date":"2017-05-26","close":2195.0},{"date":"2017-05-29","close":2199.0},{"date":"2017-05-30","close":2203.0},{"date":"2017-05-31","close":2182.0},{"date":"2017-06-01","close":2170.0},{"date":"2017-06-02","close":2203.0},{"date":"2017-06-05","close":2199.0},{"date":"2017-06-07","close":2215.0},{"date":"2017-06-08","close":2384.0},{"date":"2017-06-09","close":2392.0},{"date":"2017-06-12","close":2507.0},{"date":"2017-06-13","close":2507.0},{"date":"2017-06-14","close":2487.0},{"date":"2017-06-15","close":2433.0},{"date":"2017-06-16","close":2470.0},{"date":"2017-06-19","close":2594.0},{"date":"2017-06-20","close":2503.0},{"date":"2017-06-21","close":2458.0},{"date":"2017-06-22","close":2462.0},{"date":"2017-06-23","close":2479.0},{"date":"2017-06-26","close":2466.0},{"date":"2017-06-27","close":2520.0},{"date":"2017-06-28","close":2466.0},{"date":"2017-06-29","close":2466.0},{"date":"2017-06-30","close":2470.0},{"date":"2017-07-03","close":2347.0},{"date":"2017-07-04","close":2249.0},{"date":"2017-07-05","close":2322.0},{"date":"2017-07-06","close":2388.0},{"date":"2017-07-07","close":2392.0},{"date":"2017-07-10","close":2392.0},{"date":"2017-07-11","close":2384.0},{"date":"2017-07-12","close":2375.0},{"date":"2017-07-13","close":2359.0},{"date":"2017-07-14","close":2392.0},{"date":"2017-07-17","close":2524.0},{"date":"2017-07-18","close":2585.0},{"date":"2017-07-19","close":2972.0},{"date":"2017-07-20","close":3112.0},{"date":"2017-07-21","close":3243.0},{"date":"2017-07-24","close":3214.0},{"date":"2017-07-25","close":3120.0},{"date":"2017-07-26","close":3223.0},{"date":"2017-07-27","close":3198.0},{"date":"2017-07-28","close":3165.0},{"date":"2017-07-31","close":3112.0},{"date":"2017-08-01","close":3136.0},{"date":"2017-08-02","close":3301.0},{"date":"2017-08-03","close":3206.0},{"date":"2017-08-04","close":3218.0},{"date":"2017-08-07","close":3178.0},{"date":"2017-08-08","close":3148.0},{"date":"2017-08-09","close":3153.0},{"date":"2017-08-10","close":3075.0},{"date":"2017-08-11","close":3120.0},{"date":"2017-08-14","close":3161.0},{"date":"2017-08-16","close":3087.0},{"date":"2017-08-17","close":2893.0},{"date":"2017-08-18","close":2939.0},{"date":"2017-08-21","close":3013.0},{"date":"2017-08-22","close":2984.0},{"date":"2017-08-23","close":3141.0},{"date":"2017-08-24","close":3194.0},{"date":"2017-08-25","close":3593.0},{"date":"2017-08-28","close":3597.0},{"date":"2017-08-29","close":3782.0},{"date":"2017-08-30","close":3741.0},{"date":"2017-08-31","close":3807.0},{"date":"2017-09-01","close":3646.0},{"date":"2017-09-04","close":3618.0},{"date":"2017-09-05","close":3614.0},{"date":"2017-09-06","close":3539.0},{"date":"2017-09-07","close":3539.0},{"date":"2017-09-08","close":3453.0},{"date":"2017-09-11","close":3659.0},{"date":"2017-09-12","close":3264.0},{"date":"2017-09-13","close":3396.0},{"date":"2017-09-14","close":3326.0},{"date":"2017-09-15","close":3190.0},{"date":"2017-09-18","close":3211.0},{"date":"2017-09-19","close":3371.0},{"date":"2017-09-20","close":3169.0},{"date":"2017-09-21","close":3116.0},{"date":"2017-09-22","close":2910.0},{"date":"2017-09-25","close":3033.0},{"date":"2017-09-26","close":3001.0},{"date":"2017-09-27","close":2923.0},{"date":"2017-09-28","close":3033.0},{"date":"2017-09-29","close":3013.0},{"date":"2017-10-10","close":2960.0},{"date":"2017-10-11","close":3013.0},{"date":"2017-10-12","close":2906.0},{"date":"2017-10-13","close":2783.0},{"date":"2017-10-16","close":2767.0},{"date":"2017-10-17","close":2775.0},{"date":"2017-10-18","close":2750.0},{"date":"2017-10-19","close":2869.0},{"date":"2017-10-20","close":2800.0},{"date":"2017-10-23","close":2963.0},{"date":"2017-10-24","close":2997.0},{"date":"2017-10-25","close":2951.0},{"date":"2017-10-26","close":2845.0},{"date":"2017-10-27","close":2836.0},{"date":"2017-10-30","close":2791.0},{"date":"2017-10-31","close":2853.0},{"date":"2017-11-01","close":2861.0},{"date":"2017-11-02","close":2918.0},{"date":"2017-11-03","close":3058.0},{"date":"2017-11-06","close":2935.0},{"date":"2017-11-07","close":2877.0},{"date":"2017-11-08","close":2787.0},{"date":"2017-11-09","close":2767.0},{"date":"2017-11-10","close":2882.0},{"date":"2017-11-13","close":2853.0},{"date":"2017-11-14","close":3120.0},{"date":"2017-11-15","close":3058.0},{"date":"2017-11-16","close":3066.0},{"date":"2017-11-17","close":3091.0},{"date":"2017-11-20","close":3099.0},{"date":"2017-11-21","close":3321.0},{"date":"2017-11-22","close":3399.0},{"date":"2017-11-23","close":3478.0},{"date":"2017-11-24","close":3688.0},{"date":"2017-11-27","close":3692.0},{"date":"2017-11-28","close":3469.0},{"date":"2017-11-29","close":3646.0},{"date":"2017-11-30","close":3699.0},{"date":"2017-12-01","close":3839.0},{"date":"2017-12-04","close":4275.0},{"date":"2017-12-05","close":4300.0},{"date":"2017-12-06","close":4358.0},{"date":"2017-12-07","close":4407.0},{"date":"2017-12-08","close":4300.0},{"date":"2017-12-11","close":4654.0},{"date":"2017-12-12","close":4711.0},{"date":"2017-12-13","close":4860.0},{"date":"2017-12-14","close":4605.0},{"date":"2017-12-15","close":4752.0},{"date":"2017-12-18","close":4637.0},{"date":"2017-12-19","close":4670.0},{"date":"2017-12-20","close":4786.0},{"date":"2017-12-21","close":4661.0},{"date":"2017-12-22","close":4761.0},{"date":"2017-12-26","close":4646.0},{"date":"2017-12-27","close":5370.0},{"date":"2017-12-28","close":5427.0},{"date":"2018-01-02","close":5831.0},{"date":"2018-01-03","close":5855.0},{"date":"2018-01-04","close":5691.0},{"date":"2018-01-05","close":6085.0},{"date":"2018-01-08","close":6315.0},{"date":"2018-01-09","close":6414.0},{"date":"2018-01-10","close":6159.0},{"date":"2018-01-11","close":6242.0},{"date":"2018-01-12","close":6085.0},{"date":"2018-01-15","close":5838.0},{"date":"2018-01-16","close":6283.0},{"date":"2018-01-17","close":6036.0},{"date":"2018-01-18","close":6003.0},{"date":"2018-01-19","close":5887.0},{"date":"2018-01-22","close":6027.0},{"date":"2018-01-23","close":6134.0},{"date":"2018-01-24","close":6036.0},{"date":"2018-01-25","close":5879.0},{"date":"2018-01-26","close":6118.0},{"date":"2018-01-29","close":5937.0},{"date":"2018-01-30","close":6661.0},{"date":"2018-01-31","close":6192.0},{"date":"2018-02-01","close":5756.0},{"date":"2018-02-02","close":5797.0},{"date":"2018-02-05","close":5468.0},{"date":"2018-02-06","close":5476.0},{"date":"2018-02-07","close":5436.0},{"date":"2018-02-08","close":5657.0},{"date":"2018-02-09","close":5739.0},{"date":"2018-02-12","close":5732.0},{"date":"2018-02-13","close":5732.0},{"date":"2018-02-14","close":5772.0},{"date":"2018-02-19","close":5903.0},{"date":"2018-02-20","close":5863.0},{"date":"2018-02-21","close":5781.0},{"date":"2018-02-22","close":5831.0},{"date":"2018-02-23","close":5747.0},{"date":"2018-02-26","close":5781.0},{"date":"2018-02-27","close":5698.0},{"date":"2018-02-28","close":4243.0},{"date":"2018-03-02","close":4966.0},{"date":"2018-03-05","close":5016.0},{"date":"2018-03-06","close":4892.0},{"date":"2018-03-07","close":4646.0},{"date":"2018-03-08","close":4654.0},{"date":"2018-03-09","close":4867.0},{"date":"2018-03-12","close":5081.0},{"date":"2018-03-13","close":5336.0},{"date":"2018-03-14","close":5411.0},{"date":"2018-03-15","close":5427.0},{"date":"2018-03-16","close":5395.0},{"date":"2018-03-19","close":5418.0},{"date":"2018-03-20","close":5352.0},{"date":"2018-03-21","close":5262.0},{"date":"2018-03-22","close":5303.0},{"date":"2018-03-23","close":5140.0},{"date":"2018-03-26","close":5221.0},{"date":"2018-03-27","close":5156.0},{"date":"2018-03-28","close":5106.0},{"date":"2018-03-29","close":5237.0},{"date":"2018-03-30","close":5147.0},{"date":"2018-04-02","close":5106.0},{"date":"2018-04-03","close":5025.0},{"date":"2018-04-04","close":4860.0},{"date":"2018-04-05","close":4941.0},{"date":"2018-04-06","close":4860.0},{"date":"2018-04-09","close":4860.0},{"date":"2018-04-10","close":4867.0},{"date":"2018-04-11","close":5321.0},{"date":"2018-04-12","close":5510.0},{"date":"2018-04-13","close":5583.0},{"date":"2018-04-16","close":5576.0},{"date":"2018-04-17","close":5592.0},{"date":"2018-04-18","close":5534.0},{"date":"2018-04-19","close":5705.0},{"date":"2018-04-20","close":5773.0},{"date":"2018-04-23","close":5646.0},{"date":"2018-04-24","close":5552.0},{"date":"2018-04-25","close":5594.0},{"date":"2018-04-26","close":5509.0},{"date":"2018-04-27","close":5799.0},{"date":"2018-04-30","close":6140.0},{"date":"2018-05-02","close":5919.0},{"date":"2018-05-03","close":6361.0},{"date":"2018-05-04","close":6473.0},{"date":"2018-05-08","close":6267.0},{"date":"2018-05-09","close":6361.0},{"date":"2018-05-10","close":6149.0},{"date":"2018-05-11","close":6114.0},{"date":"2018-05-14","close":6020.0},{"date":"2018-05-15","close":5952.0},{"date":"2018-05-16","close":5722.0},{"date":"2018-05-17","close":5611.0},{"date":"2018-05-18","close":5808.0},{"date":"2018-05-21","close":5646.0},{"date":"2018-05-23","close":5782.0},{"date":"2018-05-24","close":6106.0},{"date":"2018-05-25","close":5952.0},{"date":"2018-05-28","close":6038.0},{"date":"2018-05-29","close":5876.0},{"date":"2018-05-30","close":5893.0},{"date":"2018-05-31","close":6063.0},{"date":"2018-06-01","close":6370.0},{"date":"2018-06-04","close":6361.0},{"date":"2018-06-05","close":6234.0},{"date":"2018-06-07","close":6191.0},{"date":"2018-06-08","close":6260.0},{"date":"2018-06-11","close":6055.0},{"date":"2018-06-12","close":5926.0},{"date":"2018-06-14","close":5961.0},{"date":"2018-06-15","close":5969.0},{"date":"2018-06-18","close":5696.0},{"date":"2018-06-19","close":5484.0},{"date":"2018-06-20","close":5500.0},{"date":"2018-06-21","close":5517.0},{"date":"2018-06-22","close":5594.0},{"date":"2018-06-25","close":5705.0},{"date":"2018-06-26","close":5696.0},{"date":"2018-06-27","close":5543.0},{"date":"2018-06-28","close":5159.0},{"date":"2018-06-29","close":5185.0},{"date":"2018-07-02","close":5159.0},{"date":"2018-07-03","close":4946.0},{"date":"2018-07-04","close":4894.0},{"date":"2018-07-05","close":4732.0},{"date":"2018-07-06","close":4963.0},{"date":"2018-07-09","close":4963.0},{"date":"2018-07-10","close":5150.0},{"date":"2018-07-11","close":5235.0},{"date":"2018-07-12","close":5253.0},{"date":"2018-07-13","close":5253.0},{"date":"2018-07-16","close":5406.0},{"date":"2018-07-17","close":5329.0},{"date":"2018-07-18","close":5134.0},{"date":"2018-07-19","close":5219.0},{"date":"2018-07-20","close":5159.0},{"date":"2018-07-23","close":5049.0},{"date":"2018-07-24","close":5176.0},{"date":"2018-07-25","close":5329.0},{"date":"2018-07-26","close":5415.0},{"date":"2018-07-27","close":5484.0},{"date":"2018-07-30","close":5338.0},{"date":"2018-07-31","close":5466.0},{"date":"2018-08-01","close":5458.0},{"date":"2018-08-02","close":5321.0},{"date":"2018-08-03","close":5355.0},{"date":"2018-08-06","close":5287.0},{"date":"2018-08-07","close":5347.0},{"date":"2018-08-08","close":5406.0},{"date":"2018-08-09","close":5637.0},{"date":"2018-08-10","close":5637.0},{"date":"2018-08-13","close":5484.0},{"date":"2018-08-14","close":5611.0},{"date":"2018-08-16","close":5841.0},{"date":"2018-08-17","close":5808.0},{"date":"2018-08-20","close":5637.0},{"date":"2018-08-21","close":5696.0},{"date":"2018-08-22","close":5646.0},{"date":"2018-08-23","close":5637.0},{"date":"2018-08-24","close":5662.0},{"date":"2018-08-27","close":5799.0},{"date":"2018-08-28","close":5773.0},{"date":"2018-08-29","close":6114.0},{"date":"2018-08-30","close":5961.0},{"date":"2018-08-31","close":5935.0},{"date":"2018-09-03","close":5969.0},{"date":"2018-09-04","close":5961.0},{"date":"2018-09-05","close":6020.0},{"date":"2018-09-06","close":6038.0},{"date":"2018-09-07","close":6149.0},{"date":"2018-09-10","close":6157.0},{"date":"2018-09-11","close":6191.0},{"date":"2018-09-12","close":6157.0},{"date":"2018-09-13","close":6217.0},{"date":"2018-09-14","close":5952.0},{"date":"2018-09-17","close":5654.0},{"date":"2018-09-18","close":5628.0},{"date":"2018-09-19","close":5679.0},{"date":"2018-09-20","close":5509.0},{"date":"2018-09-21","close":5552.0},{"date":"2018-09-27","close":5696.0},{"date":"2018-09-28","close":5816.0},{"date":"2018-10-01","close":5670.0},{"date":"2018-10-02","close":5628.0},{"date":"2018-10-04","close":5560.0},{"date":"2018-10-05","close":5287.0},{"date":"2018-10-08","close":5167.0},{"date":"2018-10-10","close":5099.0},{"date":"2018-10-11","close":4887.0},{"date":"2018-10-12","close":5023.0},{"date":"2018-10-15","close":4894.0},{"date":"2018-10-16","close":5108.0},{"date":"2018-10-17","close":5040.0},{"date":"2018-10-18","close":4937.0},{"date":"2018-10-19","close":4946.0},{"date":"2018-10-22","close":4980.0},{"date":"2018-10-23","close":4912.0},{"date":"2018-10-24","close":4605.0},{"date":"2018-10-25","close":4443.0},{"date":"2018-10-26","close":4349.0},{"date":"2018-10-29","close":4041.0},{"date":"2018-10-30","close":4170.0},{"date":"2018-10-31","close":4323.0},{"date":"2018-11-01","close":4375.0},{"date":"2018-11-02","close":4520.0},{"date":"2018-11-05","close":4502.0},{"date":"2018-11-06","close":4494.0},{"date":"2018-11-07","close":4511.0},{"date":"2018-11-08","close":4716.0},{"date":"2018-11-09","close":4835.0},{"date":"2018-11-12","close":4784.0},{"date":"2018-11-13","close":4102.0},{"date":"2018-11-14","close":3956.0},{"date":"2018-11-15","close":3973.0},{"date":"2018-11-16","close":4025.0},{"date":"2018-11-19","close":4059.0},{"date":"2018-11-20","close":4140.0},{"date":"2018-11-21","close":4212.0},{"date":"2018-11-22","close":4221.0},{"date":"2018-11-23","close":4140.0},{"date":"2018-11-26","close":4443.0},{"date":"2018-11-27","close":4400.0},{"date":"2018-11-28","close":4417.0},{"date":"2018-11-29","close":4264.0},{"date":"2018-11-30","close":4315.0},{"date":"2018-12-03","close":4383.0},{"date":"2018-12-04","close":4366.0},{"date":"2018-12-05","close":4264.0},{"date":"2018-12-06","close":4088.0},{"date":"2018-12-07","close":4118.0},{"date":"2018-12-10","close":3994.0},{"date":"2018-12-11","close":3965.0},{"date":"2018-12-12","close":4153.0},{"date":"2018-12-13","close":4408.0},{"date":"2018-12-14","close":4178.0},{"date":"2018-12-17","close":4157.0},{"date":"2018-12-18","close":4050.0},{"date":"2018-12-19","close":4093.0},{"date":"2018-12-20","close":4200.0},{"date":"2018-12-21","close":4149.0},{"date":"2018-12-24","close":4025.0},{"date":"2018-12-26","close":3905.0},{"date":"2018-12-27","close":4033.0},{"date":"2018-12-28","close":4349.0},{"date":"2019-01-02","close":4562.0},{"date":"2019-01-03","close":4485.0},{"date":"2019-01-04","close":4494.0},{"date":"2019-01-07","close":4579.0},{"date":"2019-01-08","close":4408.0},{"date":"2019-01-09","close":4452.0},{"date":"2019-01-10","close":4452.0},{"date":"2019-01-11","close":4605.0},{"date":"2019-01-14","close":4545.0},{"date":"2019-01-15","close":4537.0},{"date":"2019-01-16","close":4502.0},{"date":"2019-01-17","close":4434.0},{"date":"2019-01-18","close":4511.0},{"date":"2019-01-21","close":4775.0},{"date":"2019-01-22","close":4664.0},{"date":"2019-01-23","close":4570.0},{"date":"2019-01-24","close":4562.0},{"date":"2019-01-25","close":4596.0},{"date":"2019-01-28","close":4716.0},{"date":"2019-01-29","close":4468.0},{"date":"2019-01-30","close":4468.0},{"date":"2019-01-31","close":4408.0},{"date":"2019-02-01","close":4417.0},{"date":"2019-02-07","close":4383.0},{"date":"2019-02-08","close":4391.0},{"date":"2019-02-11","close":4434.0},{"date":"2019-02-12","close":4476.0},{"date":"2019-02-13","close":4502.0},{"date":"2019-02-14","close":4520.0},{"date":"2019-02-15","close":4443.0},{"date":"2019-02-18","close":4699.0},{"date":"2019-02-19","close":4690.0},{"date":"2019-02-20","close":4638.0},{"date":"2019-02-21","close":4400.0},{"date":"2019-02-22","close":4417.0},{"date":"2019-02-25","close":4476.0},{"date":"2019-02-26","close":4417.0},{"date":"2019-02-27","close":4434.0},{"date":"2019-02-28","close":4315.0},{"date":"2019-03-04","close":4375.0},{"date":"2019-03-05","close":4255.0},{"date":"2019-03-06","close":4187.0},{"date":"2019-03-07","close":4149.0},{"date":"2019-03-08","close":4088.0},{"date":"2019-03-11","close":4033.0},{"date":"2019-03-12","close":4093.0},{"date":"2019-03-13","close":4149.0},{"date":"2019-03-14","close":4229.0},{"date":"2019-03-15","close":4132.0},{"date":"2019-03-18","close":4200.0},{"date":"2019-03-19","close":4212.0},{"date":"2019-03-20","close":4200.0},{"date":"2019-03-21","close":4165.0},{"date":"2019-03-22","close":4178.0},{"date":"2019-03-25","close":4102.0},{"date":"2019-03-26","close":4025.0},{"date":"2019-03-27","close":3696.0},{"date":"2019-03-28","close":3453.0},{"date":"2019-03-29","close":3415.0},{"date":"2019-04-01","close":3444.0},{"date":"2019-04-02","close":3603.0},{"date":"2019-04-03","close":3632.0},{"date":"2019-04-04","close":3641.0},{"date":"2019-04-05","close":3632.0},{"date":"2019-04-08","close":3606.0},{"date":"2019-04-09","close":3855.0},{"date":"2019-04-10","close":3722.0},{"date":"2019-04-11","close":3709.0},{"date":"2019-04-12","close":3705.0},{"date":"2019-04-15","close":3722.0},{"date":"2019-04-16","close":3726.0},{"date":"2019-04-17","close":3769.0},{"date":"2019-04-18","close":3628.0},{"date":"2019-04-19","close":3650.0},{"date":"2019-04-22","close":3599.0},{"date":"2019-04-23","close":3530.0},{"date":"2019-04-24","close":3538.0},{"date":"2019-04-25","close":3620.0},{"date":"2019-04-26","close":3483.0},{"date":"2019-04-29","close":3632.0},{"date":"2019-04-30","close":3624.0},{"date":"2019-05-02","close":4494.0},{"date":"2019-05-03","close":4391.0},{"date":"2019-05-07","close":4366.0},{"date":"2019-05-08","close":4182.0},{"date":"2019-05-09","close":3952.0},{"date":"2019-05-10","close":4017.0},{"date":"2019-05-13","close":3850.0},{"date":"2019-05-14","close":3862.0},{"date":"2019-05-15","close":4017.0},{"date":"2019-05-16","close":3761.0},{"date":"2019-05-17","close":3653.0},{"date":"2019-05-20","close":3590.0},{"date":"2019-05-21","close":3650.0},{"date":"2019-05-22","close":3709.0},{"date":"2019-05-23","close":3726.0},{"date":"2019-05-24","close":3632.0},{"date":"2019-05-27","close":3773.0},{"date":"2019-05-28","close":3923.0},{"date":"2019-05-29","close":3879.0},{"date":"2019-05-30","close":3743.0},{"date":"2019-05-31","close":3735.0},{"date":"2019-06-03","close":3777.0},{"date":"2019-06-04","close":3735.0},{"date":"2019-06-05","close":3918.0},{"date":"2019-06-07","close":3978.0},{"date":"2019-06-10","close":3991.0},{"date":"2019-06-11","close":3948.0},{"date":"2019-06-12","close":3935.0},{"date":"2019-06-13","close":3923.0},{"date":"2019-06-14","close":4417.0},{"date":"2019-06-17","close":4127.0},{"date":"2019-06-18","close":4046.0},{"date":"2019-06-19","close":3994.0},{"date":"2019-06-20","close":4076.0},{"date":"2019-06-21","close":4025.0},{"date":"2019-06-24","close":3970.0},{"date":"2019-06-25","close":3855.0},{"date":"2019-06-26","close":3902.0},{"date":"2019-06-27","close":3855.0},{"date":"2019-06-28","close":3846.0},{"date":"2019-07-01","close":3773.0},{"date":"2019-07-02","close":3794.0},{"date":"2019-07-03","close":3722.0},{"date":"2019-07-04","close":3709.0},{"date":"2019-07-05","close":3714.0},{"date":"2019-07-08","close":3470.0},{"date":"2019-07-09","close":3453.0},{"date":"2019-07-10","close":3488.0},{"date":"2019-07-11","close":3505.0},{"date":"2019-07-12","close":3573.0},{"date":"2019-07-15","close":3517.0},{"date":"2019-07-16","close":3500.0},{"date":"2019-07-17","close":3423.0},{"date":"2019-07-18","close":3420.0},{"date":"2019-07-19","close":3436.0},{"date":"2019-07-22","close":3513.0},{"date":"2019-07-23","close":3444.0},{"date":"2019-07-24","close":3351.0},{"date":"2019-07-25","close":3291.0},{"date":"2019-07-26","close":3287.0},{"date":"2019-07-29","close":3056.0},{"date":"2019-07-30","close":3176.0},{"date":"2019-07-31","close":3223.0},{"date":"2019-08-01","close":3121.0},{"date":"2019-08-02","close":3082.0},{"date":"2019-08-05","close":2776.0},{"date":"2019-08-06","close":2596.0},{"date":"2019-08-07","close":2814.0},{"date":"2019-08-08","close":2912.0},{"date":"2019-08-09","close":2924.0},{"date":"2019-08-12","close":2941.0},{"date":"2019-08-13","close":2899.0},{"date":"2019-08-14","close":2916.0},{"date":"2019-08-16","close":2861.0},{"date":"2019-08-19","close":2924.0},{"date":"2019-08-20","close":2997.0},{"date":"2019-08-21","close":3070.0},{"date":"2019-08-22","close":3009.0},{"date":"2019-08-23","close":3074.0},{"date":"2019-08-26","close":2891.0},{"date":"2019-08-27","close":2903.0},{"date":"2019-08-28","close":3095.0},{"date":"2019-08-29","close":3368.0},{"date":"2019-08-30","close":3376.0},{"date":"2019-09-02","close":3402.0},{"date":"2019-09-03","close":3479.0},{"date":"2019-09-04","close":3624.0},{"date":"2019-09-05","close":3500.0},{"date":"2019-09-06","close":3505.0},{"date":"2019-09-09","close":3411.0},{"date":"2019-09-10","close":3343.0},{"date":"2019-09-11","close":3347.0},{"date":"2019-09-16","close":3496.0},{"date":"2019-09-17","close":3491.0},{"date":"2019-09-18","close":3505.0},{"date":"2019-09-19","close":3526.0},{"date":"2019-09-20","close":3538.0},{"date":"2019-09-23","close":3547.0},{"date":"2019-09-24","close":3483.0},{"date":"2019-09-25","close":3496.0},{"date":"2019-09-26","close":3474.0},{"date":"2019-09-27","close":3444.0},{"date":"2019-09-30","close":3441.0},{"date":"2019-10-01","close":3428.0},{"date":"2019-10-02","close":3376.0},{"date":"2019-10-04","close":3321.0},{"date":"2019-10-07","close":3312.0},{"date":"2019-10-08","close":3338.0},{"date":"2019-10-10","close":3343.0},{"date":"2019-10-11","close":3343.0},{"date":"2019-10-14","close":3359.0},{"date":"2019-10-15","close":3441.0},{"date":"2019-10-16","close":3423.0},{"date":"2019-10-17","close":3462.0},{"date":"2019-10-18","close":3496.0},{"date":"2019-10-21","close":3436.0},{"date":"2019-10-22","close":3402.0},{"date":"2019-10-23","close":3406.0},{"date":"2019-10-24","close":3343.0},{"date":"2019-10-25","close":3317.0},{"date":"2019-10-28","close":3376.0},{"date":"2019-10-29","close":3406.0},{"date":"2019-10-30","close":3359.0},{"date":"2019-10-31","close":3420.0},{"date":"2019-11-01","close":3444.0},{"date":"2019-11-04","close":3517.0},{"date":"2019-11-05","close":3444.0},{"date":"2019-11-06","close":3415.0},{"date":"2019-11-07","close":3351.0},{"date":"2019-11-08","close":3368.0},{"date":"2019-11-11","close":3351.0},{"date":"2019-11-12","close":3359.0},{"date":"2019-11-13","close":3347.0},{"date":"2019-11-14","close":3103.0},{"date":"2019-11-15","close":2988.0},{"date":"2019-11-18","close":2976.0},{"date":"2019-11-19","close":2976.0},{"date":"2019-11-20","close":2924.0},{"date":"2019-11-21","close":2805.0},{"date":"2019-11-22","close":2805.0},{"date":"2019-11-25","close":2899.0},{"date":"2019-11-26","close":3002.0},{"date":"2019-11-27","close":2967.0},{"date":"2019-11-28","close":2847.0},{"date":"2019-11-29","close":2788.0},{"date":"2019-12-02","close":2762.0},{"date":"2019-12-03","close":2776.0},{"date":"2019-12-04","close":2750.0},{"date":"2019-12-05","close":2771.0},{"date":"2019-12-06","close":2852.0},{"date":"2019-12-09","close":2882.0},{"date":"2019-12-10","close":2882.0},{"date":"2019-12-11","close":2916.0},{"date":"2019-12-12","close":2882.0},{"date":"2019-12-13","close":2912.0},{"date":"2019-12-16","close":2916.0},{"date":"2019-12-17","close":2912.0},{"date":"2019-12-18","close":2877.0},{"date":"2019-12-19","close":2856.0},{"date":"2019-12-20","close":2856.0},{"date":"2019-12-23","close":2792.0},{"date":"2019-12-24","close":2741.0},{"date":"2019-12-26","close":2729.0},{"date":"2019-12-27","close":2745.0},{"date":"2019-12-30","close":2830.0},{"date":"2020-01-02","close":2908.0},{"date":"2020-01-03","close":2891.0},{"date":"2020-01-06","close":2788.0},{"date":"2020-01-07","close":2856.0},{"date":"2020-01-08","close":2682.0},{"date":"2020-01-09","close":2797.0},{"date":"2020-01-10","close":2835.0},{"date":"2020-01-13","close":2912.0},{"date":"2020-01-14","close":2894.0},{"date":"2020-01-15","close":2946.0},{"date":"2020-01-16","close":2903.0},{"date":"2020-01-17","close":2899.0},{"date":"2020-01-20","close":2882.0},{"date":"2020-01-21","close":2861.0},{"date":"2020-01-22","close":2873.0},{"date":"2020-01-23","close":2814.0},{"date":"2020-01-28","close":2694.0},{"date":"2020-01-29","close":2673.0},{"date":"2020-01-30","close":2553.0},{"date":"2020-01-31","close":2297.0},{"date":"2020-02-03","close":2259.0},{"date":"2020-02-04","close":2473.0},{"date":"2020-02-05","close":2473.0},{"date":"2020-02-06","close":2541.0},{"date":"2020-02-07","close":2549.0},{"date":"2020-02-10","close":2600.0},{"date":"2020-02-11","close":2664.0},{"date":"2020-02-12","close":2729.0},{"date":"2020-02-13","close":2715.0},{"date":"2020-02-14","close":2732.0},{"date":"2020-02-17","close":2771.0},{"date":"2020-02-18","close":2703.0},{"date":"2020-02-19","close":2703.0},{"date":"2020-02-20","close":2664.0},{"date":"2020-02-21","close":2596.0},{"date":"2020-02-24","close":2438.0},{"date":"2020-02-25","close":2545.0},{"date":"2020-02-26","close":2588.0},{"date":"2020-02-27","close":2473.0},{"date":"2020-02-28","close":2383.0},{"date":"2020-03-02","close":2327.0},{"date":"2020-03-03","close":2302.0},{"date":"2020-03-04","close":2387.0},{"date":"2020-03-05","close":2426.0},{"date":"2020-03-06","close":2456.0},{"date":"2020-03-09","close":2255.0},{"date":"2020-03-10","close":2255.0},{"date":"2020-03-11","close":2123.0},{"date":"2020-03-12","close":1850.0},{"date":"2020-03-13","close":1675.0},{"date":"2020-03-16","close":1611.0},{"date":"2020-03-17","close":1624.0},{"date":"2020-03-18","close":1509.0},{"date":"2020-03-19","close":1171.0},{"date":"2020-03-20","close":1279.0},{"date":"2020-03-23","close":1244.0},{"date":"2020-03-24","close":1385.0},{"date":"2020-03-25","close":1462.0},{"date":"2020-03-26","close":1509.0},{"date":"2020-03-27","close":1496.0},{"date":"2020-03-30","close":1582.0},{"date":"2020-03-31","close":1730.0},{"date":"2020-04-01","close":1850.0},{"date":"2020-04-02","close":2029.0},{"date":"2020-04-03","close":2285.0},{"date":"2020-04-06","close":2311.0},{"date":"2020-04-07","close":2323.0},{"date":"2020-04-08","close":2327.0},{"date":"2020-04-09","close":2421.0},{"date":"2020-04-10","close":2327.0},{"date":"2020-04-13","close":2204.0},{"date":"2020-04-14","close":2238.0},{"date":"2020-04-16","close":2365.0},{"date":"2020-04-17","close":2370.0},{"date":"2020-04-20","close":2421.0},{"date":"2020-04-21","close":2515.0},{"date":"2020-04-22","close":2668.0},{"date":"2020-04-23","close":2779.0},{"date":"2020-04-24","close":2805.0},{"date":"2020-04-27","close":2823.0},{"date":"2020-04-28","close":2754.0},{"date":"2020-04-29","close":2814.0},{"date":"2020-05-04","close":2758.0},{"date":"2020-05-06","close":2737.0},{"date":"2020-05-07","close":2856.0},{"date":"2020-05-08","close":2830.0},{"date":"2020-05-11","close":2792.0},{"date":"2020-05-12","close":2732.0},{"date":"2020-05-13","close":2754.0},{"date":"2020-05-14","close":2690.0},{"date":"2020-05-15","close":2596.0},{"date":"2020-05-18","close":2621.0},{"date":"2020-05-19","close":2673.0},{"date":"2020-05-20","close":2647.0},{"date":"2020-05-21","close":3155.0},{"date":"2020-05-22","close":3031.0},{"date":"2020-05-25","close":3368.0},{"date":"2020-05-26","close":3423.0},{"date":"2020-05-27","close":3547.0},{"date":"2020-05-28","close":3428.0},{"date":"2020-05-29","close":3236.0},{"date":"2020-06-01","close":3347.0},{"date":"2020-06-02","close":3334.0},{"date":"2020-06-03","close":3343.0},{"date":"2020-06-04","close":3312.0},{"date":"2020-06-05","close":3258.0},{"date":"2020-06-08","close":3296.0},{"date":"2020-06-09","close":3291.0},{"date":"2020-06-10","close":3505.0},{"date":"2020-06-11","close":3376.0},{"date":"2020-06-12","close":3258.0},{"date":"2020-06-15","close":2938.0},{"date":"2020-06-16","close":3223.0},{"date":"2020-06-17","close":3197.0},{"date":"2020-06-18","close":3168.0},{"date":"2020-06-19","close":3125.0},{"date":"2020-06-22","close":3146.0},{"date":"2020-06-23","close":3103.0},{"date":"2020-06-24","close":3236.0},{"date":"2020-06-25","close":3133.0},{"date":"2020-06-26","close":3155.0},{"date":"2020-06-29","close":3185.0},{"date":"2020-06-30","close":3176.0},{"date":"2020-07-01","close":3146.0},{"date":"2020-07-02","close":3155.0},{"date":"2020-07-03","close":3172.0},{"date":"2020-07-06","close":3185.0},{"date":"2020-07-07","close":3381.0},{"date":"2020-07-08","close":3381.0},{"date":"2020-07-09","close":3321.0},{"date":"2020-07-10","close":3321.0},{"date":"2020-07-13","close":3411.0},{"date":"2020-07-14","close":3343.0},{"date":"2020-07-15","close":3513.0},{"date":"2020-07-16","close":3397.0},{"date":"2020-07-17","close":3355.0},{"date":"2020-07-20","close":3474.0},{"date":"2020-07-21","close":3453.0},{"date":"2020-07-22","close":3389.0},{"date":"2020-07-23","close":3321.0},{"date":"2020-07-24","close":3258.0},{"date":"2020-07-27","close":3258.0},{"date":"2020-07-28","close":3265.0},{"date":"2020-07-29","close":3270.0},{"date":"2020-07-30","close":3236.0},{"date":"2020-07-31","close":3211.0},{"date":"2020-08-03","close":3249.0},{"date":"2020-08-04","close":3270.0},{"date":"2020-08-05","close":3368.0},{"date":"2020-08-06","close":3317.0},{"date":"2020-08-07","close":3415.0},{"date":"2020-08-10","close":3385.0},{"date":"2020-08-11","close":3364.0},{"date":"2020-08-12","close":3291.0},{"date":"2020-08-13","close":3283.0},{"date":"2020-08-14","close":3202.0},{"date":"2020-08-18","close":2869.0},{"date":"2020-08-19","close":2916.0},{"date":"2020-08-20","close":2656.0},{"date":"2020-08-21","close":2677.0},{"date":"2020-08-24","close":2729.0},{"date":"2020-08-25","close":2839.0},{"date":"2020-08-26","close":2908.0},{"date":"2020-08-27","close":2823.0},{"date":"2020-08-28","close":2899.0},{"date":"2020-08-31","close":2929.0},{"date":"2020-09-01","close":2941.0},{"date":"2020-09-02","close":3048.0},{"date":"2020-09-03","close":3048.0},{"date":"2020-09-04","close":3056.0},{"date":"2020-09-07","close":3232.0},{"date":"2020-09-08","close":3837.0},{"date":"2020-09-09","close":3820.0},{"date":"2020-09-10","close":3714.0},{"date":"2020-09-11","close":3743.0},{"date":"2020-09-14","close":3620.0},{"date":"2020-09-15","close":3731.0},{"date":"2020-09-16","close":3650.0},{"date":"2020-09-17","close":3564.0},{"date":"2020-09-18","close":3594.0},{"date":"2020-09-21","close":3428.0},{"date":"2020-09-22","close":3304.0},{"date":"2020-09-23","close":3287.0},{"date":"2020-09-24","close":3053.0},{"date":"2020-09-25","close":3087.0},{"date":"2020-09-28","close":3155.0},{"date":"2020-09-29","close":3253.0},{"date":"2020-10-05","close":3300.0},{"date":"2020-10-06","close":3300.0},{"date":"2020-10-07","close":3321.0},{"date":"2020-10-08","close":3291.0},{"date":"2020-10-12","close":3240.0},{"date":"2020-10-13","close":3232.0},{"date":"2020-10-14","close":3236.0},{"date":"2020-10-15","close":3150.0},{"date":"2020-10-16","close":3415.0},{"date":"2020-10-19","close":3402.0},{"date":"2020-10-20","close":3343.0},{"date":"2020-10-21","close":3594.0},{"date":"2020-10-22","close":3347.0},{"date":"2020-10-23","close":3253.0},{"date":"2020-10-26","close":3035.0},{"date":"2020-10-27","close":3018.0},{"date":"2020-10-28","close":3070.0},{"date":"2020-10-29","close":3044.0},{"date":"2020-10-30","close":3009.0},{"date":"2020-11-02","close":3074.0},{"date":"2020-11-03","close":3244.0},{"date":"2020-11-04","close":3406.0},{"date":"2020-11-05","close":3329.0},{"date":"2020-11-06","close":3283.0},{"date":"2020-11-09","close":3296.0},{"date":"2020-11-10","close":3308.0},{"date":"2020-11-11","close":3274.0},{"date":"2020-11-12","close":3279.0},{"date":"2020-11-13","close":3206.0},{"date":"2020-11-16","close":3223.0},{"date":"2020-11-17","close":3150.0},{"date":"2020-11-18","close":3159.0},{"date":"2020-11-19","close":3138.0},{"date":"2020-11-20","close":3202.0},{"date":"2020-11-23","close":3240.0},{"date":"2020-11-24","close":3265.0},{"date":"2020-11-25","close":3227.0},{"date":"2020-11-26","close":3274.0},{"date":"2020-11-27","close":3347.0},{"date":"2020-11-30","close":3326.0},{"date":"2020-12-01","close":3364.0},{"date":"2020-12-02","close":3449.0},{"date":"2020-12-03","close":3483.0},{"date":"2020-12-04","close":3423.0},{"date":"2020-12-07","close":3355.0},{"date":"2020-12-08","close":3308.0},{"date":"2020-12-09","close":3312.0},{"date":"2020-12-10","close":3343.0},{"date":"2020-12-11","close":3402.0},{"date":"2020-12-14","close":3338.0},{"date":"2020-12-15","close":3364.0},{"date":"2020-12-16","close":3376.0},{"date":"2020-12-17","close":3385.0},{"date":"2020-12-18","close":3364.0},{"date":"2020-12-21","close":3326.0},{"date":"2020-12-22","close":3258.0},{"date":"2020-12-23","close":3232.0},{"date":"2020-12-24","close":3240.0},{"date":"2020-12-28","close":3185.0},{"date":"2020-12-29","close":3253.0},{"date":"2020-12-30","close":3300.0},{"date":"2021-01-04","close":3347.0},{"date":"2021-01-05","close":3385.0},{"date":"2021-01-06","close":3453.0},{"date":"2021-01-07","close":3411.0},{"date":"2021-01-08","close":3500.0},{"date":"2021-01-11","close":3376.0},{"date":"2021-01-12","close":3411.0},{"date":"2021-01-13","close":3415.0},{"date":"2021-01-14","close":3611.0},{"date":"2021-01-15","close":3491.0},{"date":"2021-01-18","close":3343.0},{"date":"2021-01-19","close":3397.0},{"date":"2021-01-20","close":3466.0},{"date":"2021-01-21","close":3488.0},{"date":"2021-01-22","close":3526.0},{"date":"2021-01-25","close":3577.0},{"date":"2021-01-26","close":3470.0},{"date":"2021-01-27","close":3491.0},{"date":"2021-01-28","close":3568.0},{"date":"2021-01-29","close":3373.0},{"date":"2021-02-01","close":3308.0},{"date":"2021-02-02","close":3326.0},{"date":"2021-02-03","close":3312.0},{"date":"2021-02-04","close":3249.0},{"date":"2021-02-05","close":3253.0},{"date":"2021-02-08","close":3240.0},{"date":"2021-02-09","close":3227.0},{"date":"2021-02-10","close":3258.0},{"date":"2021-02-15","close":3304.0},{"date":"2021-02-16","close":3317.0},{"date":"2021-02-17","close":3317.0},{"date":"2021-02-18","close":3317.0},{"date":"2021-02-19","close":3265.0},{"date":"2021-02-22","close":3223.0},{"date":"2021-02-23","close":3155.0},{"date":"2021-02-24","close":3009.0},{"date":"2021-02-25","close":3023.0},{"date":"2021-02-26","close":2856.0},{"date":"2021-03-02","close":2869.0},{"date":"2021-03-03","close":2852.0},{"date":"2021-03-04","close":2758.0},{"date":"2021-03-05","close":2839.0},{"date":"2021-03-08","close":2762.0},{"date":"2021-03-09","close":2682.0},{"date":"2021-03-10","close":2639.0},{"date":"2021-03-11","close":2699.0},{"date":"2021-03-12","close":2800.0},{"date":"2021-03-15","close":2830.0},{"date":"2021-03-16","close":2929.0},{"date":"2021-03-17","close":2993.0},{"date":"2021-03-18","close":2959.0},{"date":"2021-03-19","close":2959.0},{"date":"2021-03-22","close":2916.0},{"date":"2021-03-23","close":2861.0},{"date":"2021-03-24","close":2835.0},{"date":"2021-03-25","close":2826.0},{"date":"2021-03-26","close":2818.0},{"date":"2021-03-29","close":2800.0},{"date":"2021-03-30","close":2826.0},{"date":"2021-03-31","close":2830.0},{"date":"2021-04-01","close":2826.0},{"date":"2021-04-02","close":2805.0},{"date":"2021-04-05","close":2711.0},{"date":"2021-04-06","close":2668.0},{"date":"2021-04-07","close":2715.0},{"date":"2021-04-08","close":2745.0},{"date":"2021-04-09","close":2720.0},{"date":"2021-04-12","close":2711.0},{"date":"2021-04-13","close":2758.0},{"date":"2021-04-14","close":2754.0},{"date":"2021-04-15","close":2732.0},{"date":"2021-04-16","close":2912.0},{"date":"2021-04-19","close":2886.0},{"date":"2021-04-20","close":2894.0},{"date":"2021-04-21","close":2861.0},{"date":"2021-04-22","close":2869.0},{"date":"2021-04-23","close":2839.0},{"date":"2021-04-26","close":2839.0},{"date":"2021-04-27","close":2865.0},{"date":"2021-04-28","close":2788.0},{"date":"2021-04-29","close":2754.0},{"date":"2021-04-30","close":2715.0},{"date":"2021-05-03","close":2711.0},{"date":"2021-05-04","close":2711.0},{"date":"2021-05-06","close":2732.0},{"date":"2021-05-07","close":2750.0},{"date":"2021-05-10","close":2779.0},{"date":"2021-05-11","close":2750.0},{"date":"2021-05-12","close":2720.0},{"date":"2021-05-13","close":2699.0},{"date":"2021-05-14","close":2686.0},{"date":"2021-05-17","close":2668.0},{"date":"2021-05-18","close":2660.0},{"date":"2021-05-20","close":2664.0},{"date":"2021-05-21","close":2647.0},{"date":"2021-05-24","close":2614.0},{"date":"2021-05-25","close":2617.0},{"date":"2021-05-26","close":2626.0},{"date":"2021-05-27","close":2600.0},{"date":"2021-05-28","close":2643.0},{"date":"2021-05-31","close":2741.0},{"date":"2021-06-01","close":2703.0},{"date":"2021-06-02","close":2711.0},{"date":"2021-06-03","close":2792.0},{"date":"2021-06-04","close":2830.0},{"date":"2021-06-07","close":2792.0},{"date":"2021-06-08","close":2797.0},{"date":"2021-06-09","close":2797.0},{"date":"2021-06-10","close":2797.0},{"date":"2021-06-11","close":2797.0},{"date":"2021-06-14","close":2771.0},{"date":"2021-06-15","close":2745.0},{"date":"2021-06-16","close":2754.0},{"date":"2021-06-17","close":2792.0},{"date":"2021-06-18","close":2861.0},{"date":"2021-06-21","close":2835.0},{"date":"2021-06-22","close":2886.0},{"date":"2021-06-23","close":2844.0},{"date":"2021-06-24","close":3091.0},{"date":"2021-06-25","close":3125.0},{"date":"2021-06-28","close":3155.0},{"date":"2021-06-29","close":3065.0},{"date":"2021-06-30","close":3270.0},{"date":"2021-07-01","close":3258.0},{"date":"2021-07-02","close":3304.0},{"date":"2021-07-05","close":3202.0},{"date":"2021-07-06","close":3138.0},{"date":"2021-07-07","close":3150.0},{"date":"2021-07-08","close":3002.0},{"date":"2021-07-09","close":3023.0},{"date":"2021-07-12","close":2967.0},{"date":"2021-07-13","close":3082.0},{"date":"2021-07-14","close":3056.0},{"date":"2021-07-15","close":3112.0},{"date":"2021-07-16","close":3164.0},{"date":"2021-07-19","close":3236.0},{"date":"2021-07-20","close":3150.0},{"date":"2021-07-21","close":3078.0},{"date":"2021-07-22","close":3112.0},{"date":"2021-07-23","close":3108.0},{"date":"2021-07-26","close":3014.0},{"date":"2021-07-27","close":3002.0},{"date":"2021-07-28","close":2899.0},{"date":"2021-07-29","close":2899.0},{"date":"2021-07-30","close":2869.0},{"date":"2021-08-02","close":2847.0},{"date":"2021-08-03","close":2830.0},{"date":"2021-08-04","close":2847.0},{"date":"2021-08-05","close":2891.0},{"date":"2021-08-06","close":2891.0},{"date":"2021-08-09","close":2844.0},{"date":"2021-08-10","close":2724.0},{"date":"2021-08-11","close":2750.0},{"date":"2021-08-12","close":2707.0},{"date":"2021-08-13","close":2621.0},{"date":"2021-08-17","close":2621.0},{"date":"2021-08-18","close":2635.0},{"date":"2021-08-19","close":2553.0},{"date":"2021-08-20","close":2387.0},{"date":"2021-08-23","close":2459.0},{"date":"2021-08-24","close":2567.0},{"date":"2021-08-25","close":2609.0},{"date":"2021-08-26","close":2600.0},{"date":"2021-08-27","close":2605.0},{"date":"2021-08-30","close":2617.0},{"date":"2021-08-31","close":2592.0},{"date":"2021-09-01","close":2609.0},{"date":"2021-09-02","close":2617.0},{"date":"2021-09-03","close":2643.0},{"date":"2021-09-06","close":2776.0},{"date":"2021-09-07","close":2779.0},{"date":"2021-09-08","close":2720.0},{"date":"2021-09-09","close":2758.0},{"date":"2021-09-10","close":2776.0},{"date":"2021-09-13","close":2754.0},{"date":"2021-09-14","close":2805.0},{"date":"2021-09-15","close":2873.0},{"date":"2021-09-16","close":2839.0},{"date":"2021-09-17","close":2899.0},{"date":"2021-09-23","close":2941.0},{"date":"2021-09-24","close":2891.0},{"date":"2021-09-27","close":2852.0},{"date":"2021-09-28","close":2941.0},{"date":"2021-09-29","close":2984.0},{"date":"2021-09-30","close":3048.0},{"date":"2021-10-01","close":3048.0},{"date":"2021-10-05","close":2941.0},{"date":"2021-10-06","close":2869.0},{"date":"2021-10-07","close":2971.0},{"date":"2021-10-08","close":2950.0},{"date":"2021-10-12","close":3035.0},{"date":"2021-10-13","close":3078.0},{"date":"2021-10-14","close":3074.0},{"date":"2021-10-15","close":3061.0},{"date":"2021-10-18","close":3002.0},{"date":"2021-10-19","close":2993.0},{"date":"2021-10-20","close":2971.0},{"date":"2021-10-21","close":2955.0},{"date":"2021-10-22","close":2877.0},{"date":"2021-10-25","close":3009.0},{"date":"2021-10-26","close":3014.0},{"date":"2021-10-27","close":2818.0},{"date":"2021-10-28","close":2792.0},{"date":"2021-10-29","close":2715.0},{"date":"2021-11-01","close":2643.0},{"date":"2021-11-02","close":2656.0},{"date":"2021-11-03","close":2643.0},{"date":"2021-11-04","close":2583.0},{"date":"2021-11-05","close":2524.0},{"date":"2021-11-08","close":2562.0},{"date":"2021-11-09","close":2558.0},{"date":"2021-11-10","close":2438.0},{"date":"2021-11-11","close":2280.0},{"date":"2021-11-12","close":2306.0},{"date":"2021-11-15","close":2365.0},{"date":"2021-11-16","close":2306.0},{"date":"2021-11-17","close":2268.0},{"date":"2021-11-18","close":2195.0},{"date":"2021-11-19","close":2289.0},{"date":"2021-11-22","close":2365.0},{"date":"2021-11-23","close":2318.0},{"date":"2021-11-24","close":2412.0},{"date":"2021-11-25","close":2459.0},{"date":"2021-11-26","close":2451.0},{"date":"2021-11-29","close":2318.0},{"date":"2021-11-30","close":2204.0},{"date":"2021-12-01","close":2233.0},{"date":"2021-12-02","close":2306.0},{"date":"2021-12-03","close":2302.0},{"date":"2021-12-06","close":2250.0},{"date":"2021-12-07","close":2318.0},{"date":"2021-12-08","close":2302.0},{"date":"2021-12-09","close":2311.0},{"date":"2021-12-10","close":2272.0},{"date":"2021-12-13","close":2255.0},{"date":"2021-12-14","close":2208.0},{"date":"2021-12-15","close":2208.0},{"date":"2021-12-16","close":2212.0},{"date":"2021-12-17","close":2217.0},{"date":"2021-12-20","close":2165.0},{"date":"2021-12-21","close":2135.0},{"date":"2021-12-22","close":2127.0},{"date":"2021-12-23","close":2118.0},{"date":"2021-12-24","close":2127.0},{"date":"2021-12-27","close":2127.0},{"date":"2021-12-28","close":2135.0},{"date":"2021-12-29","close":2226.0},{"date":"2021-12-30","close":2226.0},{"date":"2022-01-03","close":2204.0},{"date":"2022-01-04","close":2238.0},{"date":"2022-01-05","close":2191.0},{"date":"2022-01-06","close":2153.0},{"date":"2022-01-07","close":2179.0},{"date":"2022-01-10","close":2132.0},{"date":"2022-01-11","close":2097.0},{"date":"2022-01-12","close":2118.0},{"date":"2022-01-13","close":2114.0},{"date":"2022-01-14","close":2071.0},{"date":"2022-01-17","close":1982.0},{"date":"2022-01-18","close":1970.0},{"date":"2022-01-19","close":1961.0},{"date":"2022-01-20","close":1974.0},{"date":"2022-01-21","close":1965.0},{"date":"2022-01-24","close":1876.0},{"date":"2022-01-25","close":1744.0},{"date":"2022-01-26","close":1773.0},{"date":"2022-01-27","close":1705.0},{"date":"2022-01-28","close":1777.0},{"date":"2022-02-03","close":1854.0},{"date":"2022-02-04","close":1862.0},{"date":"2022-02-07","close":1833.0},{"date":"2022-02-08","close":1820.0},{"date":"2022-02-09","close":1859.0},{"date":"2022-02-10","close":1833.0},{"date":"2022-02-11","close":1747.0},{"date":"2022-02-14","close":1692.0},{"date":"2022-02-15","close":1667.0},{"date":"2022-02-16","close":1735.0},{"date":"2022-02-17","close":1714.0},{"date":"2022-02-18","close":1705.0},{"date":"2022-02-21","close":1714.0},{"date":"2022-02-22","close":1658.0},{"date":"2022-02-23","close":1705.0},{"date":"2022-02-24","close":1645.0},{"date":"2022-02-25","close":1692.0},{"date":"2022-02-28","close":1714.0},{"date":"2022-03-02","close":1794.0},{"date":"2022-03-03","close":1845.0},{"date":"2022-03-04","close":1841.0},{"date":"2022-03-07","close":1777.0},{"date":"2022-03-08","close":1768.0},{"date":"2022-03-10","close":1837.0},{"date":"2022-03-11","close":1837.0},{"date":"2022-03-14","close":1765.0},{"date":"2022-03-15","close":1777.0},{"date":"2022-03-16","close":1807.0},{"date":"2022-03-17","close":1871.0},{"date":"2022-03-18","close":1884.0},{"date":"2022-03-21","close":1884.0},{"date":"2022-03-22","close":1918.0},{"date":"2022-03-23","close":1880.0},{"date":"2022-03-24","close":1876.0},{"date":"2022-03-25","close":1901.0},{"date":"2022-03-28","close":1923.0},{"date":"2022-03-29","close":1974.0},{"date":"2022-03-30","close":1982.0},{"date":"2022-03-31","close":2089.0},{"date":"2022-04-01","close":2029.0},{"date":"2022-04-04","close":2059.0},{"date":"2022-04-05","close":2076.0},{"date":"2022-04-06","close":2046.0},{"date":"2022-04-07","close":2055.0},{"date":"2022-04-08","close":2012.0},{"date":"2022-04-11","close":2038.0},{"date":"2022-04-12","close":1991.0},{"date":"2022-04-13","close":2003.0},{"date":"2022-04-14","close":2132.0},{"date":"2022-04-15","close":2089.0},{"date":"2022-04-18","close":2067.0},{"date":"2022-04-19","close":2076.0},{"date":"2022-04-20","close":2123.0},{"date":"2022-04-21","close":2127.0},{"date":"2022-04-22","close":2106.0},{"date":"2022-04-25","close":2003.0},{"date":"2022-04-26","close":2029.0},{"date":"2022-04-27","close":1970.0},{"date":"2022-04-28","close":1974.0},{"date":"2022-04-29","close":2012.0},{"date":"2022-05-02","close":2003.0},{"date":"2022-05-03","close":2012.0},{"date":"2022-05-04","close":2020.0},{"date":"2022-05-06","close":1982.0},{"date":"2022-05-09","close":2067.0},{"date":"2022-05-10","close":1999.0},{"date":"2022-05-11","close":1961.0},{"date":"2022-05-12","close":1850.0},{"date":"2022-05-13","close":1867.0},{"date":"2022-05-16","close":1892.0},{"date":"2022-05-17","close":1935.0},{"date":"2022-05-18","close":2016.0},{"date":"2022-05-19","close":2089.0},{"date":"2022-05-20","close":2089.0},{"date":"2022-05-23","close":2089.0},{"date":"2022-05-24","close":2050.0},{"date":"2022-05-25","close":2071.0},{"date":"2022-05-26","close":2046.0},{"date":"2022-05-27","close":2003.0},{"date":"2022-05-30","close":2085.0},{"date":"2022-05-31","close":2132.0},{"date":"2022-06-02","close":2123.0},{"date":"2022-06-03","close":2127.0},{"date":"2022-06-07","close":2302.0},{"date":"2022-06-08","close":2259.0},{"date":"2022-06-09","close":2174.0},{"date":"2022-06-10","close":2238.0},{"date":"2022-06-13","close":2076.0},{"date":"2022-06-14","close":2020.0},{"date":"2022-06-15","close":1918.0},{"date":"2022-06-16","close":1952.0},{"date":"2022-06-17","close":1986.0},{"date":"2022-06-20","close":2003.0},{"date":"2022-06-21","close":1986.0},{"date":"2022-06-22","close":1892.0},{"date":"2022-06-23","close":1752.0},{"date":"2022-06-24","close":1820.0},{"date":"2022-06-27","close":1850.0},{"date":"2022-06-28","close":1999.0},{"date":"2022-06-29","close":1939.0},{"date":"2022-06-30","close":1939.0},{"date":"2022-07-01","close":1897.0},{"date":"2022-07-04","close":1850.0},{"date":"2022-07-05","close":1939.0},{"date":"2022-07-06","close":1927.0},{"date":"2022-07-07","close":1927.0},{"date":"2022-07-08","close":1876.0},{"date":"2022-07-11","close":1812.0},{"date":"2022-07-12","close":1756.0},{"date":"2022-07-13","close":1756.0},{"date":"2022-07-14","close":1768.0},{"date":"2022-07-15","close":1786.0},{"date":"2022-07-18","close":1833.0},{"date":"2022-07-19","close":1845.0},{"date":"2022-07-20","close":1905.0},{"date":"2022-07-21","close":1977.0},{"date":"2022-07-22","close":1991.0},{"date":"2022-07-25","close":1961.0},{"date":"2022-07-26","close":2097.0},{"date":"2022-07-27","close":2285.0},{"date":"2022-07-28","close":2217.0},{"date":"2022-07-29","close":2174.0},{"date":"2022-08-01","close":2285.0},{"date":"2022-08-02","close":2204.0},{"date":"2022-08-03","close":2204.0},{"date":"2022-08-04","close":2238.0},{"date":"2022-08-05","close":2238.0},{"date":"2022-08-08","close":2430.0},{"date":"2022-08-09","close":2673.0},{"date":"2022-08-10","close":2784.0},{"date":"2022-08-11","close":2715.0},{"date":"2022-08-12","close":2690.0},{"date":"2022-08-16","close":2677.0},{"date":"2022-08-17","close":2553.0},{"date":"2022-08-18","close":2588.0},{"date":"2022-08-19","close":2477.0},{"date":"2022-08-22","close":2468.0},{"date":"2022-08-23","close":2365.0},{"date":"2022-08-24","close":2353.0},{"date":"2022-08-25","close":2336.0},{"date":"2022-08-26","close":2353.0},{"date":"2022-08-29","close":2242.0},{"date":"2022-08-30","close":2238.0},{"date":"2022-08-31","close":2379.0},{"date":"2022-09-01","close":2315.0},{"date":"2022-09-02","close":2524.0},{"date":"2022-09-05","close":2451.0},{"date":"2022-09-06","close":2532.0},{"date":"2022-09-07","close":2438.0},{"date":"2022-09-08","close":2656.0},{"date":"2022-09-13","close":2776.0},{"date":"2022-09-14","close":2694.0},{"date":"2022-09-15","close":2762.0},{"date":"2022-09-16","close":2668.0},{"date":"2022-09-19","close":2502.0},{"date":"2022-09-20","close":2579.0},{"date":"2022-09-21","close":2626.0},{"date":"2022-09-22","close":2574.0},{"date":"2022-09-23","close":2532.0},{"date":"2022-09-26","close":2289.0},{"date":"2022-09-27","close":2268.0},{"date":"2022-09-28","close":2110.0},{"date":"2022-09-29","close":2132.0},{"date":"2022-09-30","close":2238.0},{"date":"2022-10-04","close":2285.0},{"date":"2022-10-05","close":2208.0},{"date":"2022-10-06","close":2365.0},{"date":"2022-10-07","close":2217.0},{"date":"2022-10-11","close":2089.0},{"date":"2022-10-12","close":2114.0},{"date":"2022-10-13","close":2106.0},{"date":"2022-10-14","close":2204.0},{"date":"2022-10-17","close":2191.0},{"date":"2022-10-18","close":2268.0},{"date":"2022-10-19","close":2250.0},{"date":"2022-10-20","close":2276.0},{"date":"2022-10-21","close":2204.0},{"date":"2022-10-24","close":2153.0},{"date":"2022-10-25","close":2127.0},{"date":"2022-10-26","close":2221.0},{"date":"2022-10-27","close":2200.0},{"date":"2022-10-28","close":2118.0},{"date":"2022-10-31","close":2191.0},{"date":"2022-11-01","close":2353.0},{"date":"2022-11-02","close":2280.0},{"date":"2022-11-03","close":2294.0},{"date":"2022-11-04","close":2285.0},{"date":"2022-11-07","close":2302.0},{"date":"2022-11-08","close":2247.0},{"date":"2022-11-09","close":2242.0},{"date":"2022-11-10","close":2195.0},{"date":"2022-11-11","close":2302.0},{"date":"2022-11-14","close":2323.0},{"date":"2022-11-15","close":2080.0},{"date":"2022-11-16","close":2221.0},{"date":"2022-11-17","close":2264.0},{"date":"2022-11-18","close":2187.0},{"date":"2022-11-21","close":2179.0},{"date":"2022-11-22","close":2191.0},{"date":"2022-11-23","close":2259.0},{"date":"2022-11-24","close":2409.0},{"date":"2022-11-25","close":2412.0},{"date":"2022-11-28","close":2404.0},{"date":"2022-11-29","close":2456.0},{"date":"2022-11-30","close":2558.0},{"date":"2022-12-01","close":2553.0},{"date":"2022-12-02","close":2574.0},{"date":"2022-12-05","close":2614.0},{"date":"2022-12-06","close":2583.0},{"date":"2022-12-07","close":2574.0},{"date":"2022-12-08","close":2600.0},{"date":"2022-12-09","close":2583.0},{"date":"2022-12-12","close":2583.0},{"date":"2022-12-13","close":2583.0},{"date":"2022-12-14","close":2609.0},{"date":"2022-12-15","close":2844.0},{"date":"2022-12-16","close":2729.0},{"date":"2022-12-19","close":2797.0},{"date":"2022-12-20","close":2660.0},{"date":"2022-12-21","close":2660.0},{"date":"2022-12-22","close":2814.0},{"date":"2022-12-23","close":2677.0},{"date":"2022-12-26","close":2741.0},{"date":"2022-12-27","close":2941.0},{"date":"2022-12-28","close":2941.0},{"date":"2022-12-29","close":2826.0},{"date":"2023-01-02","close":2715.0},{"date":"2023-01-03","close":2635.0},{"date":"2023-01-04","close":2524.0},{"date":"2023-01-05","close":2515.0},{"date":"2023-01-06","close":2456.0},{"date":"2023-01-09","close":2498.0},{"date":"2023-01-10","close":2387.0},{"date":"2023-01-11","close":2302.0},{"date":"2023-01-12","close":2297.0},{"date":"2023-01-13","close":2264.0},{"date":"2023-01-16","close":2456.0},{"date":"2023-01-17","close":2468.0},{"date":"2023-01-18","close":2468.0},{"date":"2023-01-19","close":2464.0},{"date":"2023-01-20","close":2473.0},{"date":"2023-01-25","close":2524.0},{"date":"2023-01-26","close":2489.0},{"date":"2023-01-27","close":2481.0},{"date":"2023-01-30","close":2485.0},{"date":"2023-01-31","close":2485.0},{"date":"2023-02-01","close":2379.0},{"date":"2023-02-02","close":2391.0},{"date":"2023-02-03","close":2344.0},{"date":"2023-02-06","close":2285.0},{"date":"2023-02-07","close":2268.0},{"date":"2023-02-08","close":2344.0},{"date":"2023-02-09","close":2306.0},{"date":"2023-02-10","close":2055.0},{"date":"2023-02-13","close":2038.0},{"date":"2023-02-14","close":2055.0},{"date":"2023-02-15","close":2038.0},{"date":"2023-02-16","close":2085.0},{"date":"2023-02-17","close":2157.0},{"date":"2023-02-20","close":2148.0},{"date":"2023-02-21","close":2161.0},{"date":"2023-02-22","close":2110.0},{"date":"2023-02-23","close":2089.0},{"date":"2023-02-24","close":2089.0},{"date":"2023-02-27","close":2071.0},{"date":"2023-02-28","close":2093.0},{"date":"2023-03-02","close":2247.0},{"date":"2023-03-03","close":2242.0},{"date":"2023-03-06","close":2200.0},{"date":"2023-03-07","close":2217.0},{"date":"2023-03-08","close":2204.0},{"date":"2023-03-09","close":2182.0},{"date":"2023-03-10","close":2191.0},{"date":"2023-03-13","close":2182.0},{"date":"2023-03-14","close":2080.0},{"date":"2023-03-15","close":2089.0},{"date":"2023-03-16","close":2071.0},{"date":"2023-03-17","close":2140.0},{"date":"2023-03-20","close":2118.0},{"date":"2023-03-21","close":2127.0},{"date":"2023-03-22","close":2123.0},{"date":"2023-03-23","close":2063.0},{"date":"2023-03-24","close":2063.0},{"date":"2023-03-27","close":2063.0},{"date":"2023-03-28","close":2140.0},{"date":"2023-03-29","close":2118.0},{"date":"2023-03-30","close":2140.0},{"date":"2023-03-31","close":2071.0},{"date":"2023-04-03","close":2063.0},{"date":"2023-04-04","close":2033.0},{"date":"2023-04-05","close":1991.0},{"date":"2023-04-06","close":1918.0},{"date":"2023-04-07","close":1888.0},{"date":"2023-04-10","close":1862.0},{"date":"2023-04-11","close":1867.0},{"date":"2023-04-12","close":1923.0},{"date":"2023-04-13","close":1897.0},{"date":"2023-04-14","close":1918.0},{"date":"2023-04-17","close":1923.0},{"date":"2023-04-18","close":1897.0},{"date":"2023-04-19","close":1948.0},{"date":"2023-04-20","close":1833.0},{"date":"2023-04-21","close":1790.0},{"date":"2023-04-24","close":1782.0},{"date":"2023-04-25","close":1726.0},{"date":"2023-04-26","close":1709.0},{"date":"2023-04-27","close":1699.0},{"date":"2023-04-28","close":1642.0},{"date":"2023-05-02","close":1681.0},{"date":"2023-05-03","close":1703.0},{"date":"2023-05-04","close":1677.0},{"date":"2023-05-08","close":1688.0},{"date":"2023-05-09","close":1681.0},{"date":"2023-05-10","close":1671.0},{"date":"2023-05-11","close":1647.0},{"date":"2023-05-12","close":1659.0},{"date":"2023-05-15","close":1652.0},{"date":"2023-05-16","close":1700.0},{"date":"2023-05-17","close":1697.0},{"date":"2023-05-18","close":1709.0},{"date":"2023-05-19","close":1721.0},{"date":"2023-05-22","close":1697.0},{"date":"2023-05-23","close":1698.0},{"date":"2023-05-24","close":1709.0},{"date":"2023-05-25","close":1682.0},{"date":"2023-05-26","close":1658.0},{"date":"2023-05-30","close":1675.0},{"date":"2023-05-31","close":1694.0},{"date":"2023-06-01","close":1675.0},{"date":"2023-06-02","close":1675.0},{"date":"2023-06-05","close":1676.0},{"date":"2023-06-07","close":1696.0},{"date":"2023-06-08","close":1671.0},{"date":"2023-06-09","close":1705.0},{"date":"2023-06-12","close":1697.0},{"date":"2023-06-13","close":1773.0},{"date":"2023-06-14","close":1773.0},{"date":"2023-06-15","close":2191.0},{"date":"2023-06-16","close":2191.0},{"date":"2023-06-19","close":2123.0},{"date":"2023-06-20","close":2055.0},{"date":"2023-06-21","close":2042.0},{"date":"2023-06-22","close":1935.0},{"date":"2023-06-23","close":1965.0},{"date":"2023-06-26","close":1876.0},{"date":"2023-06-27","close":1918.0},{"date":"2023-06-28","close":1930.0},{"date":"2023-06-29","close":2016.0},{"date":"2023-06-30","close":1961.0},{"date":"2023-07-03","close":2012.0},{"date":"2023-07-04","close":1956.0},{"date":"2023-07-05","close":1901.0},{"date":"2023-07-06","close":1837.0},{"date":"2023-07-07","close":1909.0},{"date":"2023-07-10","close":1862.0},{"date":"2023-07-11","close":1901.0},{"date":"2023-07-12","close":1905.0},{"date":"2023-07-13","close":2080.0},{"date":"2023-07-14","close":2067.0},{"date":"2023-07-17","close":1956.0},{"date":"2023-07-18","close":2008.0},{"date":"2023-07-19","close":1999.0},{"date":"2023-07-20","close":1914.0},{"date":"2023-07-21","close":1859.0},{"date":"2023-07-24","close":1837.0},{"date":"2023-07-25","close":1833.0},{"date":"2023-07-26","close":1744.0},{"date":"2023-07-27","close":1744.0},{"date":"2023-07-28","close":1773.0},{"date":"2023-07-31","close":1824.0},{"date":"2023-08-01","close":1829.0},{"date":"2023-08-02","close":1833.0},{"date":"2023-08-03","close":1726.0},{"date":"2023-08-04","close":1705.0},{"date":"2023-08-07","close":1721.0},{"date":"2023-08-08","close":1701.0},{"date":"2023-08-09","close":1747.0},{"date":"2023-08-10","close":1747.0},{"date":"2023-08-11","close":1768.0},{"date":"2023-08-14","close":1730.0},{"date":"2023-08-16","close":1452.0},{"date":"2023-08-17","close":1503.0},{"date":"2023-08-18","close":1500.0},{"date":"2023-08-21","close":1507.0},{"date":"2023-08-22","close":1477.0},{"date":"2023-08-23","close":1497.0},{"date":"2023-08-24","close":1505.0},{"date":"2023-08-25","close":1517.0},{"date":"2023-08-28","close":1547.0},{"date":"2023-08-29","close":1558.0},{"date":"2023-08-30","close":1575.0},{"date":"2023-08-31","close":1543.0},{"date":"2023-09-01","close":1543.0},{"date":"2023-09-04","close":1522.0},{"date":"2023-09-05","close":1506.0},{"date":"2023-09-06","close":1487.0},{"date":"2023-09-07","close":1450.0},{"date":"2023-09-08","close":1464.0},{"date":"2023-09-11","close":1418.0},{"date":"2023-09-12","close":1395.0},{"date":"2023-09-13","close":1384.0},{"date":"2023-09-14","close":1394.0},{"date":"2023-09-15","close":1426.0},{"date":"2023-09-18","close":1399.0},{"date":"2023-09-19","close":1567.0},{"date":"2023-09-20","close":1481.0},{"date":"2023-09-21","close":1400.0},{"date":"2023-09-22","close":1400.0},{"date":"2023-09-25","close":1397.0},{"date":"2023-09-26","close":1353.0},{"date":"2023-09-27","close":1380.0},{"date":"2023-10-04","close":1286.0},{"date":"2023-10-05","close":1285.0},{"date":"2023-10-06","close":1304.0},{"date":"2023-10-10","close":1240.0},{"date":"2023-10-11","close":1271.0},{"date":"2023-10-12","close":1298.0},{"date":"2023-10-13","close":1259.0},{"date":"2023-10-16","close":1213.0},{"date":"2023-10-17","close":1253.0},{"date":"2023-10-18","close":1225.0},{"date":"2023-10-19","close":1176.0},{"date":"2023-10-20","close":1121.0},{"date":"2023-10-23","close":1124.0},{"date":"2023-10-24","close":1183.0},{"date":"2023-10-25","close":1174.0},{"date":"2023-10-26","close":1124.0},{"date":"2023-10-27","close":1120.0},{"date":"2023-10-30","close":1127.0},{"date":"2023-10-31","close":1103.0},{"date":"2023-11-01","close":1125.0},{"date":"2023-11-02","close":1248.0},{"date":"2023-11-03","close":1261.0},{"date":"2023-11-06","close":1235.0},{"date":"2023-11-07","close":1212.0},{"date":"2023-11-08","close":1188.0},{"date":"2023-11-09","close":1167.0},{"date":"2023-11-10","close":1153.0},{"date":"2023-11-13","close":1136.0},{"date":"2023-11-14","close":1167.0},{"date":"2023-11-15","close":1183.0},{"date":"2023-11-16","close":1185.0},{"date":"2023-11-17","close":1154.0},{"date":"2023-11-20","close":1167.0},{"date":"2023-11-21","close":1167.0},{"date":"2023-11-22","close":1161.0},{"date":"2023-11-23","close":1164.0},{"date":"2023-11-24","close":1176.0},{"date":"2023-11-27","close":1153.0},{"date":"2023-11-28","close":1153.0},{"date":"2023-11-29","close":1139.0},{"date":"2023-11-30","close":1141.0},{"date":"2023-12-01","close":1140.0},{"date":"2023-12-04","close":1143.0},{"date":"2023-12-05","close":1135.0},{"date":"2023-12-06","close":1138.0},{"date":"2023-12-07","close":1130.0},{"date":"2023-12-08","close":1131.0},{"date":"2023-12-11","close":1153.0},{"date":"2023-12-12","close":1178.0},{"date":"2023-12-13","close":1175.0},{"date":"2023-12-14","close":1171.0},{"date":"2023-12-15","close":1169.0},{"date":"2023-12-18","close":1163.0},{"date":"2023-12-19","close":1163.0},{"date":"2023-12-20","close":1177.0},{"date":"2023-12-21","close":1147.0},{"date":"2023-12-22","close":1131.0},{"date":"2023-12-26","close":1115.0},{"date":"2023-12-27","close":1119.0},{"date":"2023-12-28","close":1144.0},{"date":"2024-01-02","close":1172.0},{"date":"2024-01-03","close":1162.0},{"date":"2024-01-04","close":1148.0},{"date":"2024-01-05","close":1168.0},{"date":"2024-01-08","close":1175.0},{"date":"2024-01-09","close":1196.0},{"date":"2024-01-10","close":1217.0},{"date":"2024-01-11","close":1244.0},{"date":"2024-01-12","close":1193.0},{"date":"2024-01-15","close":1238.0},{"date":"2024-01-16","close":1210.0},{"date":"2024-01-17","close":1168.0},{"date":"2024-01-18","close":1176.0},{"date":"2024-01-19","close":1210.0},{"date":"2024-01-22","close":1215.0},{"date":"2024-01-23","close":1210.0},{"date":"2024-01-24","close":1178.0},{"date":"2024-01-25","close":1123.0},{"date":"2024-01-26","close":1155.0},{"date":"2024-01-29","close":1129.0},{"date":"2024-01-30","close":1117.0},{"date":"2024-01-31","close":1070.0},{"date":"2024-02-01","close":1081.0},{"date":"2024-02-02","close":1087.0},{"date":"2024-02-05","close":1087.0},{"date":"2024-02-06","close":1074.0},{"date":"2024-02-07","close":1084.0},{"date":"2024-02-08","close":1084.0},{"date":"2024-02-13","close":1101.0},{"date":"2024-02-14","close":1119.0},{"date":"2024-02-15","close":1109.0},{"date":"2024-02-16","close":1104.0},{"date":"2024-02-19","close":1102.0},{"date":"2024-02-20","close":1090.0},{"date":"2024-02-21","close":1085.0},{"date":"2024-02-22","close":1079.0},{"date":"2024-02-23","close":1070.0},{"date":"2024-02-26","close":1062.0},{"date":"2024-02-27","close":1038.0},{"date":"2024-02-28","close":1034.0},{"date":"2024-02-29","close":1021.0},{"date":"2024-03-04","close":984.0},{"date":"2024-03-05","close":965.0},{"date":"2024-03-06","close":920.0},{"date":"2024-03-07","close":919.0},{"date":"2024-03-08","close":915.0},{"date":"2024-03-11","close":915.0},{"date":"2024-03-12","close":915.0},{"date":"2024-03-13","close":951.0},{"date":"2024-03-14","close":912.0},{"date":"2024-03-15","close":904.0},{"date":"2024-03-18","close":910.0},{"date":"2024-03-19","close":887.0},{"date":"2024-03-20","close":886.0},{"date":"2024-03-21","close":926.0},{"date":"2024-03-22","close":975.0},{"date":"2024-03-25","close":954.0},{"date":"2024-03-26","close":941.0},{"date":"2024-03-27","close":939.0},{"date":"2024-03-28","close":938.0},{"date":"2024-03-29","close":936.0},{"date":"2024-04-01","close":968.0},{"date":"2024-04-02","close":968.0},{"date":"2024-04-03","close":933.0},{"date":"2024-04-04","close":958.0},{"date":"2024-04-05","close":934.0},{"date":"2024-04-08","close":915.0},{"date":"2024-04-09","close":1027.0},{"date":"2024-04-11","close":1033.0},{"date":"2024-04-12","close":1032.0},{"date":"2024-04-15","close":1004.0},{"date":"2024-04-16","close":993.0},{"date":"2024-04-17","close":963.0},{"date":"2024-04-18","close":994.0},{"date":"2024-04-19","close":972.0},{"date":"2024-04-22","close":938.0},{"date":"2024-04-23","close":932.0},{"date":"2024-04-24","close":963.0},{"date":"2024-04-25","close":938.0},{"date":"2024-04-26","close":970.0},{"date":"2024-04-29","close":1009.0},{"date":"2024-04-30","close":1031.0},{"date":"2024-05-02","close":1029.0},{"date":"2024-05-03","close":1041.0},{"date":"2024-05-07","close":1062.0},{"date":"2024-05-08","close":1067.0},{"date":"2024-05-09","close":1060.0},{"date":"2024-05-10","close":1101.0},{"date":"2024-05-13","close":1113.0},{"date":"2024-05-14","close":1075.0},{"date":"2024-05-16","close":1065.0},{"date":"2024-05-17","close":1041.0},{"date":"2024-05-20","close":1074.0},{"date":"2024-05-21","close":1050.0},{"date":"2024-05-22","close":1039.0},{"date":"2024-05-23","close":1052.0},{"date":"2024-05-24","close":1101.0},{"date":"2024-05-27","close":1108.0},{"date":"2024-05-28","close":1080.0},{"date":"2024-05-29","close":1070.0},{"date":"2024-05-30","close":1043.0},{"date":"2024-05-31","close":1035.0},{"date":"2024-06-03","close":1023.0},{"date":"2024-06-04","close":1012.0},{"date":"2024-06-05","close":1023.0},{"date":"2024-06-07","close":1015.0},{"date":"2024-06-10","close":992.0},{"date":"2024-06-11","close":977.0},{"date":"2024-06-12","close":985.0},{"date":"2024-06-13","close":978.0},{"date":"2024-06-14","close":965.0},{"date":"2024-06-17","close":961.0},{"date":"2024-06-18","close":955.0},{"date":"2024-06-19","close":996.0},{"date":"2024-06-20","close":1002.0},{"date":"2024-06-21","close":1000.0},{"date":"2024-06-24","close":967.0},{"date":"2024-06-25","close":967.0},{"date":"2024-06-26","close":961.0},{"date":"2024-06-27","close":970.0},{"date":"2024-06-28","close":1002.0},{"date":"2024-07-01","close":987.0},{"date":"2024-07-02","close":985.0},{"date":"2024-07-03","close":965.0},{"date":"2024-07-04","close":957.0},{"date":"2024-07-05","close":951.0},{"date":"2024-07-08","close":964.0},{"date":"2024-07-09","close":994.0},{"date":"2024-07-10","close":977.0},{"date":"2024-07-11","close":1050.0},{"date":"2024-07-12","close":1047.0},{"date":"2024-07-15","close":1033.0},{"date":"2024-07-16","close":1031.0},{"date":"2024-07-17","close":1028.0},{"date":"2024-07-18","close":1012.0},{"date":"2024-07-19","close":999.0},{"date":"2024-07-22","close":986.0},{"date":"2024-07-23","close":972.0},{"date":"2024-07-24","close":977.0},{"date":"2024-07-25","close":1002.0},{"date":"2024-07-26","close":1010.0},{"date":"2024-07-29","close":1008.0},{"date":"2024-07-30","close":996.0},{"date":"2024-07-31","close":989.0},{"date":"2024-08-01","close":985.0},{"date":"2024-08-02","close":975.0},{"date":"2024-08-05","close":854.0},{"date":"2024-08-06","close":877.0},{"date":"2024-08-07","close":907.0},{"date":"2024-08-08","close":899.0},{"date":"2024-08-09","close":899.0},{"date":"2024-08-12","close":919.0},{"date":"2024-08-13","close":901.0},{"date":"2024-08-14","close":903.0},{"date":"2024-08-16","close":905.0},{"date":"2024-08-19","close":887.0},{"date":"2024-08-20","close":894.0},{"date":"2024-08-21","close":892.0},{"date":"2024-08-22","close":886.0},{"date":"2024-08-23","close":873.0},{"date":"2024-08-26","close":860.0},{"date":"2024-08-27","close":863.0},{"date":"2024-08-28","close":860.0},{"date":"2024-08-29","close":859.0},{"date":"2024-08-30","close":864.0},{"date":"2024-09-02","close":852.0},{"date":"2024-09-03","close":849.0},{"date":"2024-09-04","close":811.0},{"date":"2024-09-05","close":822.0},{"date":"2024-09-06","close":798.0},{"date":"2024-09-09","close":781.0},{"date":"2024-09-10","close":779.0},{"date":"2024-09-11","close":790.0},{"date":"2024-09-12","close":803.0},{"date":"2024-09-13","close":829.0},{"date":"2024-09-19","close":843.0},{"date":"2024-09-20","close":839.0},{"date":"2024-09-23","close":842.0},{"date":"2024-09-24","close":849.0},{"date":"2024-09-25","close":853.0},{"date":"2024-09-26","close":860.0},{"date":"2024-09-27","close":867.0},{"date":"2024-09-30","close":859.0},{"date":"2024-10-02","close":849.0},{"date":"2024-10-04","close":852.0},{"date":"2024-10-07","close":880.0},{"date":"2024-10-08","close":885.0},{"date":"2024-10-10","close":854.0},{"date":"2024-10-11","close":857.0},{"date":"2024-10-14","close":879.0},{"date":"2024-10-15","close":889.0},{"date":"2024-10-16","close":869.0},{"date":"2024-10-17","close":862.0},{"date":"2024-10-18","close":866.0},{"date":"2024-10-21","close":889.0},{"date":"2024-10-22","close":879.0},{"date":"2024-10-23","close":875.0},{"date":"2024-10-24","close":892.0},{"date":"2024-10-25","close":883.0},{"date":"2024-10-28","close":876.0},{"date":"2024-10-29","close":863.0},{"date":"2024-10-30","close":855.0},{"date":"2024-10-31","close":871.0},{"date":"2024-11-01","close":854.0},{"date":"2024-11-04","close":858.0},{"date":"2024-11-05","close":868.0},{"date":"2024-11-06","close":856.0},{"date":"2024-11-07","close":881.0},{"date":"2024-11-08","close":891.0},{"date":"2024-11-11","close":901.0},{"date":"2024-11-12","close":873.0},{"date":"2024-11-13","close":801.0},{"date":"2024-11-14","close":848.0},{"date":"2024-11-15","close":659.0},{"date":"2024-11-18","close":635.0},{"date":"2024-11-19","close":609.0},{"date":"2024-11-20","close":606.0},{"date":"2024-11-21","close":615.0},{"date":"2024-11-22","close":607.0},{"date":"2024-11-25","close":599.0},{"date":"2024-11-26","close":658.0},{"date":"2024-11-27","close":642.0},{"date":"2024-11-28","close":665.0},{"date":"2024-11-29","close":637.0},{"date":"2024-12-02","close":630.0},{"date":"2024-12-03","close":655.0},{"date":"2024-12-04","close":630.0},{"date":"2024-12-05","close":617.0},{"date":"2024-12-06","close":601.0},{"date":"2024-12-09","close":568.0},{"date":"2024-12-10","close":597.0},{"date":"2024-12-11","close":622.0},{"date":"2024-12-12","close":622.0},{"date":"2024-12-13","close":657.0},{"date":"2024-12-16","close":725.0},{"date":"2024-12-17","close":773.0},{"date":"2024-12-18","close":762.0},{"date":"2024-12-19","close":763.0},{"date":"2024-12-20","close":735.0},{"date":"2024-12-23","close":717.0},{"date":"2024-12-24","close":707.0},{"date":"2024-12-26","close":729.0},{"date":"2024-12-27","close":836.0},{"date":"2024-12-30","close":818.0},{"date":"2025-01-02","close":795.0},{"date":"2025-01-03","close":842.0},{"date":"2025-01-06","close":831.0},{"date":"2025-01-07","close":823.0},{"date":"2025-01-08","close":803.0},{"date":"2025-01-09","close":771.0},{"date":"2025-01-10","close":772.0},{"date":"2025-01-13","close":753.0},{"date":"2025-01-14","close":754.0},{"date":"2025-01-15","close":746.0},{"date":"2025-01-16","close":793.0},{"date":"2025-01-17","close":835.0},{"date":"2025-01-20","close":780.0},{"date":"2025-01-21","close":759.0},{"date":"2025-01-22","close":780.0},{"date":"2025-01-23","close":766.0},{"date":"2025-01-24","close":801.0},{"date":"2025-01-31","close":786.0},{"date":"2025-02-03","close":790.0},{"date":"2025-02-04","close":1027.0},{"date":"2025-02-05","close":994.0},{"date":"2025-02-06","close":939.0},{"date":"2025-02-07","close":937.0},{"date":"2025-02-10","close":902.0},{"date":"2025-02-11","close":886.0},{"date":"2025-02-12","close":869.0},{"date":"2025-02-13","close":889.0},{"date":"2025-02-14","close":853.0},{"date":"2025-02-17","close":856.0},{"date":"2025-02-18","close":814.0},{"date":"2025-02-19","close":814.0},{"date":"2025-02-20","close":812.0},{"date":"2025-02-21","close":804.0},{"date":"2025-02-24","close":789.0},{"date":"2025-02-25","close":778.0},{"date":"2025-02-26","close":770.0},{"date":"2025-02-27","close":722.0},{"date":"2025-02-28","close":633.0},{"date":"2025-03-04","close":617.0},{"date":"2025-03-05","close":632.0},{"date":"2025-03-06","close":623.0},{"date":"2025-03-07","close":573.0},{"date":"2025-03-10","close":587.0},{"date":"2025-03-11","close":588.0},{"date":"2025-03-12","close":584.0},{"date":"2025-03-13","close":575.0},{"date":"2025-03-14","close":594.0},{"date":"2025-03-17","close":587.0},{"date":"2025-03-18","close":579.0},{"date":"2025-03-19","close":562.0},{"date":"2025-03-20","close":471.0},{"date":"2025-03-21","close":477.0},{"date":"2025-03-24","close":482.0},{"date":"2025-03-25","close":477.0},{"date":"2025-03-26","close":489.0},{"date":"2025-03-27","close":486.0},{"date":"2025-03-28","close":489.0},{"date":"2025-03-31","close":495.0},{"date":"2025-04-01","close":495.0},{"date":"2025-04-02","close":488.0},{"date":"2025-04-03","close":488.0},{"date":"2025-04-04","close":498.0},{"date":"2025-04-07","close":478.0},{"date":"2025-04-08","close":473.0},{"date":"2025-04-09","close":444.0},{"date":"2025-04-10","close":469.0},{"date":"2025-04-11","close":482.0},{"date":"2025-04-14","close":504.0},{"date":"2025-04-15","close":522.0},{"date":"2025-04-16","close":513.0},{"date":"2025-04-17","close":551.0},{"date":"2025-04-18","close":557.0},{"date":"2025-04-21","close":555.0},{"date":"2025-04-22","close":542.0},{"date":"2025-04-23","close":591.0},{"date":"2025-04-24","close":573.0},{"date":"2025-04-25","close":594.0},{"date":"2025-04-28","close":567.0},{"date":"2025-04-29","close":578.0},{"date":"2025-04-30","close":568.0},{"date":"2025-05-02","close":565.0},{"date":"2025-05-07","close":565.0},{"date":"2025-05-08","close":572.0},{"date":"2025-05-09","close":569.0},{"date":"2025-05-12","close":594.0},{"date":"2025-05-13","close":599.0},{"date":"2025-05-14","close":619.0},{"date":"2025-05-15","close":608.0},{"date":"2025-05-16","close":602.0},{"date":"2025-05-19","close":583.0},{"date":"2025-05-20","close":597.0},{"date":"2025-05-21","close":590.0},{"date":"2025-05-22","close":576.0},{"date":"2025-05-23","close":582.0},{"date":"2025-05-26","close":582.0},{"date":"2025-05-27","close":585.0},{"date":"2025-05-28","close":582.0},{"date":"2025-05-29","close":644.0},{"date":"2025-05-30","close":703.0},{"date":"2025-06-02","close":668.0},{"date":"2025-06-04","close":670.0},{"date":"2025-06-05","close":686.0},{"date":"2025-06-09","close":688.0},{"date":"2025-06-10","close":690.0},{"date":"2025-06-11","close":722.0},{"date":"2025-06-12","close":713.0},{"date":"2025-06-13","close":689.0},{"date":"2025-06-16","close":733.0},{"date":"2025-06-17","close":757.0},{"date":"2025-06-18","close":757.0},{"date":"2025-06-19","close":774.0},{"date":"2025-06-20","close":791.0},{"date":"2025-06-23","close":765.0},{"date":"2025-06-24","close":829.0},{"date":"2025-06-25","close":815.0},{"date":"2025-06-26","close":880.0},{"date":"2025-06-27","close":879.0},{"date":"2025-06-30","close":920.0},{"date":"2025-07-01","close":989.0},{"date":"2025-07-02","close":958.0},{"date":"2025-07-03","close":925.0},{"date":"2025-07-04","close":925.0},{"date":"2025-07-07","close":908.0},{"date":"2025-07-08","close":1009.0},{"date":"2025-07-09","close":996.0},{"date":"2025-07-10","close":1006.0},{"date":"2025-07-11","close":989.0},{"date":"2025-07-14","close":960.0},{"date":"2025-07-15","close":982.0},{"date":"2025-07-16","close":969.0},{"date":"2025-07-17","close":977.0},{"date":"2025-07-18","close":967.0},{"date":"2025-07-21","close":1014.0},{"date":"2025-07-22","close":975.0},{"date":"2025-07-23","close":959.0},{"date":"2025-07-24","close":929.0},{"date":"2025-07-25","close":896.0},{"date":"2025-07-28","close":902.0},{"date":"2025-07-29","close":848.0},{"date":"2025-07-30","close":894.0},{"date":"2025-07-31","close":958.0},{"date":"2025-08-01","close":948.0},{"date":"2025-08-04","close":1004.0},{"date":"2025-08-05","close":1097.0},{"date":"2025-08-06","close":1097.0},{"date":"2025-08-07","close":1082.0},{"date":"2025-08-08","close":1036.0},{"date":"2025-08-11","close":1025.0},{"date":"2025-08-12","close":1012.0},{"date":"2025-08-13","close":964.0},{"date":"2025-08-14","close":945.0},{"date":"2025-08-18","close":960.0},{"date":"2025-08-19","close":940.0},{"date":"2025-08-20","close":905.0},{"date":"2025-08-21","close":949.0},{"date":"2025-08-22","close":1056.0},{"date":"2025-08-25","close":1127.0},{"date":"2025-08-26","close":1087.0},{"date":"2025-08-27","close":1175.0},{"date":"2025-08-28","close":1124.0},{"date":"2025-08-29","close":1114.0},{"date":"2025-09-01","close":1079.0},{"date":"2025-09-02","close":1093.0},{"date":"2025-09-03","close":1114.0},{"date":"2025-09-04","close":1229.0},{"date":"2025-09-05","close":1283.0},{"date":"2025-09-08","close":1223.0},{"date":"2025-09-09","close":1216.0},{"date":"2025-09-10","close":1529.0},{"date":"2025-09-11","close":1583.0},{"date":"2025-09-12","close":1584.0},{"date":"2025-09-15","close":1560.0},{"date":"2025-09-16","close":1550.0},{"date":"2025-09-17","close":1564.0},{"date":"2025-09-18","close":1490.0},{"date":"2025-09-19","close":1536.0},{"date":"2025-09-22","close":1451.0},{"date":"2025-09-23","close":1469.0},{"date":"2025-09-24","close":1453.0},{"date":"2025-09-25","close":1418.0},{"date":"2025-09-26","close":1377.0},{"date":"2025-09-29","close":1407.0},{"date":"2025-09-30","close":1388.0},{"date":"2025-10-01","close":1334.0},{"date":"2025-10-02","close":1320.0},{"date":"2025-10-10","close":1321.0},{"date":"2025-10-13","close":1308.0},{"date":"2025-10-14","close":1238.0},{"date":"2025-10-15","close":1608.0},{"date":"2025-10-16","close":1736.0},{"date":"2025-10-17","close":1762.0},{"date":"2025-10-20","close":1755.0},{"date":"2025-10-21","close":1731.0},{"date":"2025-10-22","close":1652.0},{"date":"2025-10-23","close":1584.0},{"date":"2025-10-24","close":1851.0},{"date":"2025-10-27","close":1726.0},{"date":"2025-10-28","close":1721.0},{"date":"2025-10-29","close":1864.0},{"date":"2025-10-30","close":1849.0},{"date":"2025-10-31","close":2074.0},{"date":"2025-11-03","close":2692.0},{"date":"2025-11-04","close":2457.0},{"date":"2025-11-05","close":2898.0},{"date":"2025-11-06","close":2793.0},{"date":"2025-11-07","close":2548.0},{"date":"2025-11-10","close":2515.0},{"date":"2025-11-11","close":2290.0},{"date":"2025-11-12","close":2256.0},{"date":"2025-11-13","close":2218.0},{"date":"2025-11-14","close":2093.0},{"date":"2025-11-17","close":2017.0},{"date":"2025-11-18","close":1879.0},{"date":"2025-11-19","close":1959.0},{"date":"2025-11-20","close":1974.0},{"date":"2025-11-21","close":1907.0},{"date":"2025-11-24","close":1763.0},{"date":"2025-11-25","close":1816.0},{"date":"2025-11-26","close":1803.0},{"date":"2025-11-27","close":2184.0},{"date":"2025-11-28","close":2266.0},{"date":"2025-12-01","close":2232.0},{"date":"2025-12-02","close":2486.0},{"date":"2025-12-03","close":2386.0},{"date":"2025-12-04","close":2261.0},{"date":"2025-12-05","close":2266.0},{"date":"2025-12-08","close":1940.0},{"date":"2025-12-09","close":2002.0},{"date":"2025-12-10","close":2079.0},{"date":"2025-12-11","close":2261.0},{"date":"2025-12-12","close":2242.0},{"date":"2025-12-15","close":2318.0},{"date":"2025-12-16","close":2342.0},{"date":"2025-12-17","close":2189.0},{"date":"2025-12-18","close":2227.0},{"date":"2025-12-19","close":2141.0},{"date":"2025-12-22","close":2074.0},{"date":"2025-12-23","close":2156.0},{"date":"2025-12-24","close":2194.0},{"date":"2025-12-26","close":2146.0},{"date":"2025-12-29","close":2213.0},{"date":"2025-12-30","close":2132.01},{"date":"2026-01-02","close":2682.9788},{"date":"2026-01-05","close":3205.2014},{"date":"2026-01-06","close":2721.3071},{"date":"2026-01-07","close":2754.8442},{"date":"2026-01-08","close":2945.0},{"date":"2026-01-09","close":3330.0},{"date":"2026-01-12","close":3095.0},{"date":"2026-01-13","close":3160.0},{"date":"2026-01-14","close":3020.0},{"date":"2026-01-15","close":3040.0},{"date":"2026-01-16","close":3000.0},{"date":"2026-01-19","close":3045.0},{"date":"2026-01-20","close":3235.0},{"date":"2026-01-21","close":3075.0},{"date":"2026-01-22","close":3060.0},{"date":"2026-01-23","close":2995.0},{"date":"2026-01-26","close":3005.0},{"date":"2026-01-27","close":2985.0},{"date":"2026-01-28","close":3325.0},{"date":"2026-01-29","close":3840.0},{"date":"2026-01-30","close":3460.0},{"date":"2026-02-02","close":3195.0},{"date":"2026-02-03","close":3385.0},{"date":"2026-02-04","close":3425.0},{"date":"2026-02-05","close":3140.0},{"date":"2026-02-06","close":3125.0},{"date":"2026-02-09","close":3200.0},{"date":"2026-02-10","close":3140.0},{"date":"2026-02-11","close":3420.0},{"date":"2026-02-12","close":3325.0},{"date":"2026-02-13","close":3450.0},{"date":"2026-02-19","close":3575.0},{"date":"2026-02-20","close":4110.0},{"date":"2026-02-23","close":4760.0},{"date":"2026-02-24","close":4550.0},{"date":"2026-02-25","close":4145.0},{"date":"2026-02-26","close":4095.0},{"date":"2026-02-27","close":4295.0},{"date":"2026-03-03","close":4570.0},{"date":"2026-03-04","close":3800.0},{"date":"2026-03-05","close":4770.0},{"date":"2026-03-06","close":4765.0},{"date":"2026-03-09","close":4245.0},{"date":"2026-03-10","close":5510.0},{"date":"2026-03-11","close":7160.0},{"date":"2026-03-12","close":7670.0},{"date":"2026-03-13","close":7400.0},{"date":"2026-03-16","close":7270.0},{"date":"2026-03-17","close":7220.0},{"date":"2026-03-18","close":7030.0},{"date":"2026-03-19","close":7390.0},{"date":"2026-03-20","close":7440.0},{"date":"2026-03-23","close":7350.0},{"date":"2026-03-24","close":8250.0},{"date":"2026-03-25","close":9170.0},{"date":"2026-03-26","close":9300.0},{"date":"2026-03-27","close":9300.0},{"date":"2026-03-30","close":8230.0},{"date":"2026-03-31","close":7240.0},{"date":"2026-04-01","close":9410.0},{"date":"2026-04-02","close":10120.0},{"date":"2026-04-03","close":12740.0},{"date":"2026-04-06","close":13590.0},{"date":"2026-04-07","close":12640.0},{"date":"2026-04-08","close":14690.0},{"date":"2026-04-09","close":14180.0},{"date":"2026-04-10","close":17770.0},{"date":"2026-04-13","close":19870.0},{"date":"2026-04-14","close":20150.0},{"date":"2026-04-15","close":19800.0},{"date":"2026-04-16","close":15020.0},{"date":"2026-04-17","close":15580.0},{"date":"2026-04-20","close":15190.0},{"date":"2026-04-21","close":15700.0},{"date":"2026-04-22","close":15220.0},{"date":"2026-04-23","close":14320.0},{"date":"2026-04-24","close":13360.0},{"date":"2026-04-27","close":16020.0},{"date":"2026-04-28","close":15090.0},{"date":"2026-04-29","close":15070.0},{"date":"2026-04-30","close":15150.0},{"date":"2026-05-04","close":17700.0},{"date":"2026-05-06","close":18270.0},{"date":"2026-05-07","close":21800.0},{"date":"2026-05-08","close":22350.0},{"date":"2026-05-11","close":27950.0},{"date":"2026-05-12","close":29100.0},{"date":"2026-05-13","close":24750.0},{"date":"2026-05-14","close":24750.0},{"date":"2026-05-15","close":23000.0},{"date":"2026-05-18","close":23100.0},{"date":"2026-05-19","close":21550.0},{"date":"2026-05-20","close":22900.0},{"date":"2026-05-21","close":23100.0},{"date":"2026-05-22","close":24300.0},{"date":"2026-05-26","close":27800.0},{"date":"2026-05-27","close":27600.0},{"date":"2026-05-28","close":23250.0},{"date":"2026-05-29","close":22700.0},{"date":"2026-06-01","close":20600.0},{"date":"2026-06-02","close":19300.0},{"date":"2026-06-04","close":20300.0},{"date":"2026-06-05","close":18080.0},{"date":"2026-06-08","close":16580.0},{"date":"2026-06-09","close":18340.0},{"date":"2026-06-10","close":16300.0},{"date":"2026-06-11","close":17070.0},{"date":"2026-06-12","close":19040.0},{"date":"2026-06-15","close":18960.0},{"date":"2026-06-16","close":19400.0},{"date":"2026-06-17","close":18260.0},{"date":"2026-06-18","close":17650.0},{"date":"2026-06-19","close":16330.0},{"date":"2026-06-22","close":15900.0},{"date":"2026-06-23","close":14270.0},{"date":"2026-06-24","close":14370.0},{"date":"2026-06-25","close":14370.0},{"date":"2026-06-26","close":13080.0},{"date":"2026-06-29","close":13540.0},{"date":"2026-06-30","close":13200.0},{"date":"2026-07-01","close":13850.0},{"date":"2026-07-02","close":11960.0},{"date":"2026-07-03","close":12240.0},{"date":"2026-07-06","close":11330.0},{"date":"2026-07-07","close":10960.0},{"date":"2026-07-08","close":10340.0},{"date":"2026-07-09","close":10650.0},{"date":"2026-07-10","close":12600.0},{"date":"2026-07-13","close":10910.0},{"date":"2026-07-14","close":11050.0},{"date":"2026-07-15","close":11680.0},{"date":"2026-07-16","close":10300.0},{"date":"2026-07-20","close":9460.0},{"date":"2026-07-21","close":9860.0},{"date":"2026-07-22","close":10090.0},{"date":"2026-07-23","close":10840.0},{"date":"2026-07-24","close":9920.0},{"date":"2026-07-27","close":9740.0},{"date":"2026-07-28","close":8450.0},{"date":"2026-07-29","close":7450.0},{"date":"2026-07-30","close":7160.0},{"date":"2026-07-31","close":8530.0},{"date":"2026-08-03","close":9250.0},{"date":"2026-08-04","close":10180.0},{"date":"2026-08-05","close":12070.0},{"date":"2026-08-06","close":11070.0},{"date":"2026-08-07","close":11460.0},{"date":"2026-08-10","close":14040.0},{"date":"2026-08-11","close":13450.0},{"date":"2026-08-12","close":13510.0},{"date":"2026-08-13","close":13240.0},{"date":"2026-08-14","close":13370.0},{"date":"2026-08-18","close":12890.0},{"date":"2026-08-19","close":12700.0},{"date":"2026-08-20","close":12650.0},{"date":"2026-08-21","close":12120.0},{"date":"2026-08-24","close":13150.0},{"date":"2026-08-25","close":13500.0},{"date":"2026-08-26","close":13500.0},{"date":"2026-08-27","close":14860.0},{"date":"2026-08-28","close":14310.0},{"date":"2026-08-31","close":13960.0},{"date":"2026-09-01","close":13310.0},{"date":"2026-09-02","close":13570.0},{"date":"2026-09-03","close":12850.0},{"date":"2026-09-04","close":13010.0},{"date":"2026-09-07","close":13470.0},{"date":"2026-09-08","close":13700.0},{"date":"2026-09-09","close":14960.0},{"date":"2026-09-10","close":14740.0},{"date":"2026-09-11","close":14150.0},{"date":"2026-09-14","close":14380.0},{"date":"2026-09-15","close":14320.0},{"date":"2026-09-16","close":16230.0},{"date":"2026-09-17","close":16250.0},{"date":"2026-09-18","close":18400.0},{"date":"2026-09-21","close":18060.0},{"date":"2026-09-22","close":17850.0},{"date":"2026-09-23","close":17720.0},{"date":"2026-09-28","close":17260.0},{"date":"2026-09-29","close":16960.0},{"date":"2026-09-30","close":16740.0},{"date":"2026-10-01","close":17100.0},{"date":"2026-10-02","close":17860.0},{"date":"2026-10-06","close":18780.0},{"date":"2026-10-07","close":17720.0},{"date":"2026-10-08","close":16970.0},{"date":"2026-10-12","close":15570.0},{"date":"2026-10-13","close":15020.0},{"date":"2026-10-14","close":14670.0},{"date":"2026-10-15","close":12450.0},{"date":"2026-10-16","close":13540.0},{"date":"2026-10-19","close":13490.0},{"date":"2026-10-20","close":12450.0},{"date":"2026-10-21","close":14550.0},{"date":"2026-10-22","close":13450.0},{"date":"2026-10-23","close":13210.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1171328.0,"foreign_net":-873388.0,"institution_net":-297940.0},{"date":"2026-10-21","retail_net":-690093.0,"foreign_net":115672.0,"institution_net":574421.0},{"date":"2026-10-20","retail_net":-10257.0,"foreign_net":987.0,"institution_net":9270.0},{"date":"2026-10-19","retail_net":239789.0,"foreign_net":-182087.0,"institution_net":-57702.0},{"date":"2026-10-16","retail_net":121749.0,"foreign_net":-139883.0,"institution_net":18134.0},{"date":"2026-10-15","retail_net":-40843.0,"foreign_net":301030.0,"institution_net":-260187.0},{"date":"2026-10-14","retail_net":325679.0,"foreign_net":-352590.0,"institution_net":26911.0},{"date":"2026-10-13","retail_net":42858.0,"foreign_net":-27749.0,"institution_net":-15109.0},{"date":"2026-10-12","retail_net":220182.0,"foreign_net":-76108.0,"institution_net":-144074.0},{"date":"2026-10-08","retail_net":1012149.0,"foreign_net":-740700.0,"institution_net":-271449.0},{"date":"2026-10-07","retail_net":1431466.0,"foreign_net":-1409547.0,"institution_net":-21919.0},{"date":"2026-10-06","retail_net":-1776894.0,"foreign_net":1736906.0,"institution_net":39988.0},{"date":"2026-10-02","retail_net":-447369.0,"foreign_net":502949.0,"institution_net":-55580.0},{"date":"2026-10-01","retail_net":41077.0,"foreign_net":43736.0,"institution_net":-84813.0},{"date":"2026-09-30","retail_net":1027690.0,"foreign_net":-1036987.0,"institution_net":9297.0},{"date":"2026-09-29","retail_net":555424.0,"foreign_net":-478304.0,"institution_net":-77120.0},{"date":"2026-09-28","retail_net":583544.0,"foreign_net":-620863.0,"institution_net":37319.0},{"date":"2026-09-23","retail_net":817217.0,"foreign_net":-814369.0,"institution_net":-2848.0},{"date":"2026-09-22","retail_net":1168250.0,"foreign_net":-1167859.0,"institution_net":-391.0},{"date":"2026-09-21","retail_net":2485545.0,"foreign_net":-2502204.0,"institution_net":16659.0},{"date":"2026-09-18","retail_net":-5449666.0,"foreign_net":5001928.0,"institution_net":447738.0},{"date":"2026-09-17","retail_net":509371.0,"foreign_net":-534470.0,"institution_net":25099.0},{"date":"2026-09-16","retail_net":-4510633.0,"foreign_net":4389318.0,"institution_net":121315.0},{"date":"2026-09-15","retail_net":-113807.0,"foreign_net":97744.0,"institution_net":16063.0},{"date":"2026-09-14","retail_net":124695.0,"foreign_net":-144589.0,"institution_net":19894.0},{"date":"2026-09-11","retail_net":1026560.0,"foreign_net":-975168.0,"institution_net":-51392.0},{"date":"2026-09-10","retail_net":324623.0,"foreign_net":-572964.0,"institution_net":248341.0},{"date":"2026-09-09","retail_net":-2152093.0,"foreign_net":2067642.0,"institution_net":84451.0},{"date":"2026-09-08","retail_net":597437.0,"foreign_net":-639187.0,"institution_net":41750.0},{"date":"2026-09-07","retail_net":-73672.0,"foreign_net":78245.0,"institution_net":-4573.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":1171328.0,"foreign_net":-873388.0,"institution_net":-297940.0},"d3":{"retail_net":470978.0,"foreign_net":-756729.0,"institution_net":285751.0},"d7":{"retail_net":1117352.0,"foreign_net":-1130259.0,"institution_net":12907.0},"d14":{"retail_net":1640821.0,"foreign_net":-1100772.0,"institution_net":-540049.0},"d30":{"retail_net":-1438694.0,"foreign_net":1047141.0,"institution_net":391553.0}},"analysis":"최근 5일 외국인 순매수 -107.87만, 기관 순매수 24.62만. 30일 누적: 외국인 104.71만, 기관 39.16만.","foreign_flow":-1078699.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":246183.0},"insider_trades":[],"price_analysis":{"current":13750.0,"low_30d":12360.0,"support":13111.0,"high_30d":19870.0,"change_1d":2.2,"change_7d":2.9,"change_30d":1.3,"resistance":19119.0,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.61,"per":null,"quarter":"2024-Q2"},{"pbr":3.51,"per":null,"quarter":"2024-Q3"},{"pbr":4.17,"per":null,"quarter":"2024-Q4"},{"pbr":1.87,"per":null,"quarter":"2025-Q1"},{"pbr":3.52,"per":null,"quarter":"2025-Q2"},{"pbr":4.16,"per":null,"quarter":"2025-Q3"},{"pbr":6.66,"per":null,"quarter":"2025-Q4"},{"pbr":13.0,"per":null,"quarter":"2026-Q1"},{"pbr":24.6,"per":null,"quarter":"2026-Q2"},{"pbr":19.13,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":7.23,"pbr_5y_low":1.87,"per_5y_avg":null,"per_5y_low":null,"current_pbr":19.13,"current_per":null,"pbr_5y_high":24.6,"per_5y_high":null,"pbr_5y_median":4.16,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 43% 성장"],"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":"Communication Services","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +43.2%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -193, PBR 19.31x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"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":0.16,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.4,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-5.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.55,"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":18.21,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-9.45,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-14.82,"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":3.61,"per":null,"close":1002.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.51,"per":null,"close":859.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.17,"per":null,"close":818.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.87,"per":null,"close":495.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.52,"per":null,"close":920.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.16,"per":null,"close":1388.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.66,"per":null,"close":2132.01,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":13.0,"per":null,"close":7240.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":24.6,"per":null,"close":13200.0,"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":"19.3배"},{"label":"ROE","value":"0.4%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.86,"pbr":null,"per":null,"roa":0.0015584859162956497,"roe":0.003977538886824753,"revenue":49053665495.0,"market_cap":null,"net_income":444593207.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.18206738817327192,"total_assets":285272521459.0,"total_equity":111775954843.0,"profit_margin":0.009063404386066053,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":956781924.0,"operating_margin":0.019504799780915943},{"eps":-23.62,"pbr":36.05,"per":null,"roa":-0.014607575644273493,"roe":-0.03165491139036064,"revenue":34248640061.0,"market_cap":2752100000000.0,"net_income":-3671887420.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08323965783524195,"total_assets":251368708225.0,"total_equity":115997400047.0,"profit_margin":-0.10721264883685976,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3961404116.0,"operating_margin":-0.11566602670775751},{"eps":-101.21929398217952,"pbr":null,"per":null,"roa":-0.053285856241304476,"roe":-0.17509603230394458,"revenue":29116470025.0,"market_cap":null,"net_income":-11670439122.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.031489513880383235,"total_assets":219015700323.0,"total_equity":66651648061.0,"profit_margin":-0.4008191622122984,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5006204229.0,"operating_margin":-0.17193719653177636},{"eps":-70.94001800460445,"pbr":null,"per":null,"roa":-0.03732026649247077,"roe":-0.11772500562045432,"revenue":43298471111.0,"market_cap":null,"net_income":-8186690763.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.007080793758607132,"total_assets":219363137845.0,"total_equity":69540797385.0,"profit_margin":-0.18907574685518552,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6710740620.0,"operating_margin":-0.1549879348579385},{"eps":-9.51634387866645,"pbr":null,"per":null,"roa":-0.005138166168645415,"roe":-0.0198499518135971,"revenue":41638182684.0,"market_cap":null,"net_income":-1081437144.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06155665016535187,"total_assets":210471422781.0,"total_equity":54480592908.0,"profit_margin":-0.025972246488450996,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2773349398.0,"operating_margin":-0.066605918395802},{"eps":-60.55855195515014,"pbr":null,"per":null,"roa":-0.03391461248607354,"roe":-0.12734936696661697,"revenue":25393611150.0,"market_cap":null,"net_income":-7034360746.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.007294756460819477,"total_assets":207413861765.0,"total_equity":55236715451.0,"profit_margin":-0.2770130134090834,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6920418344.0,"operating_margin":-0.2725259634449431},{"eps":-268.3818281012347,"pbr":null,"per":null,"roa":-0.14759059670627145,"roe":-0.7579445390713028,"revenue":35792017198.0,"market_cap":null,"net_income":-30944039057.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.04611008026930151,"total_assets":209661318184.0,"total_equity":40826257677.0,"profit_margin":-0.8645514134008938,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-13722505045.0,"operating_margin":-0.3833956876218419},{"eps":-58.04076516223826,"pbr":null,"per":null,"roa":-0.0320414492095704,"roe":-0.13120320666381743,"revenue":43928808659.0,"market_cap":null,"net_income":-6692016806.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.04656184516355973,"total_assets":208854997857.0,"total_equity":51004979041.0,"profit_margin":-0.15233777127777764,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4439111282.0,"operating_margin":-0.10105239403278304},{"eps":-69.07464892712417,"pbr":null,"per":null,"roa":-0.03542689223363567,"roe":-0.13783051284129683,"revenue":40168672189.0,"market_cap":null,"net_income":-7964207746.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10784570176024645,"total_assets":224806841466.0,"total_equity":57782617084.0,"profit_margin":-0.19826913143972333,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3177964469.0,"operating_margin":-0.07911549712291138},{"eps":-90.29974639949893,"pbr":null,"per":null,"roa":-0.04480180334085985,"roe":-0.1589645503627481,"revenue":32827933783.0,"market_cap":null,"net_income":-10437802827.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.04264419903042912,"total_assets":232977292177.0,"total_equity":65661198067.0,"profit_margin":-0.31795491291033473,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-8365141996.0,"operating_margin":-0.2548178039865519},{"eps":-153.86394443157525,"pbr":null,"per":null,"roa":-0.0755543228427722,"roe":-0.23335960458577323,"revenue":34895094266.0,"market_cap":null,"net_income":-17740291657.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.2613276697431117,"total_assets":234801808679.0,"total_equity":76021262071.0,"profit_margin":-0.508389274485647,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-14996903218.0,"operating_margin":-0.4297711048917331},{"eps":-95.32957460830247,"pbr":null,"per":null,"roa":-0.04645323845602123,"roe":-0.11643251045354408,"revenue":40837247552.0,"market_cap":null,"net_income":-10991362943.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.020787684158170564,"total_assets":236611338807.0,"total_equity":94401150505.0,"profit_margin":-0.2691504350043224,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8269172118.0,"operating_margin":-0.20249092712407887}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"대한광통신","phase":"above-fold","symbol_resolved":true}