{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:47:08.491809+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.2,"direction":"higher_better","percentile":48},{"name":"영업이익 성장률","unit":"%","value":56.4,"direction":"higher_better","percentile":83}],"summary":"매출 -1.2%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":66.3,"direction":null,"percentile":66},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":55.4,"direction":"higher_better","percentile":86}],"summary":"RSI 66","percentile":74},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -9원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -9, PBR 5.20x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.0,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.29,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.0x, 순차입금비율 0.3x","percentile":62}},"signals":[],"summary":"에스엠벡셀(010580)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 3620.65억. 현재가 3,255원, 전일 대비 -4.5%, 30일 +55.4%. ROE -1.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 12.81만, 기관 순매수 857.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":393.1464885001842,"grade":"A","trend":"상승","atr_14":416.5,"rsi_14":66.3093415007657,"sma_20":2763.25,"sma_60":2101.8,"comment":"상승 추세, RSI 66","analysis":"RSI(14) 66.3로 강세 구간입니다. MACD(393.15)가 시그널선(267.85)을 상회합니다(골든크로스). 현재가가 SMA20(2763)과 SMA60(2102) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1536~3990 (현재 위치 70%).","bb_lower":1536.0895581669038,"bb_upper":3990.4104418330962,"macd_signal":267.84757522013604},"change_pct":-5.57,"chart_data":[{"date":"2024-10-23","open":1244,"high":1244,"low":1223,"close":1237,"volume":7305,"rsi_14":51.76,"sma_20":1229.65,"sma_60":1254.9,"sma_120":1349.22},{"date":"2024-10-24","open":1230,"high":1258,"low":1212,"close":1216,"volume":15552,"rsi_14":47.31,"sma_20":1229.25,"sma_60":1253.22,"sma_120":1346.42},{"date":"2024-10-25","open":1228,"high":1235,"low":1202,"close":1227,"volume":25041,"rsi_14":51.0,"sma_20":1229.75,"sma_60":1251.68,"sma_120":1343.51},{"date":"2024-10-28","open":1227,"high":1249,"low":1217,"close":1220,"volume":4434,"rsi_14":44.0,"sma_20":1229.85,"sma_60":1250.17,"sma_120":1340.77},{"date":"2024-10-29","open":1220,"high":1240,"low":1192,"close":1226,"volume":43143,"rsi_14":49.5,"sma_20":1229.9,"sma_60":1248.98,"sma_120":1337.88},{"date":"2024-10-30","open":1226,"high":1249,"low":1202,"close":1221,"volume":12716,"rsi_14":44.55,"sma_20":1229.65,"sma_60":1247.65,"sma_120":1334.95},{"date":"2024-10-31","open":1220,"high":1232,"low":1200,"close":1204,"volume":13711,"rsi_14":40.54,"sma_20":1228.15,"sma_60":1245.78,"sma_120":1331.82},{"date":"2024-11-01","open":1218,"high":1230,"low":1198,"close":1209,"volume":20529,"rsi_14":42.11,"sma_20":1227.55,"sma_60":1244.02,"sma_120":1328.71},{"date":"2024-11-04","open":1200,"high":1215,"low":1179,"close":1211,"volume":507265,"rsi_14":36.54,"sma_20":1226.85,"sma_60":1242.43,"sma_120":1325.47},{"date":"2024-11-05","open":1200,"high":1215,"low":1187,"close":1210,"volume":25638,"rsi_14":36.54,"sma_20":1225.75,"sma_60":1240.5,"sma_120":1322.34},{"date":"2024-11-06","open":1211,"high":1213,"low":1191,"close":1191,"volume":28832,"rsi_14":33.04,"sma_20":1223.95,"sma_60":1239.43,"sma_120":1318.95},{"date":"2024-11-07","open":1191,"high":1216,"low":1162,"close":1216,"volume":23139,"rsi_14":45.0,"sma_20":1223.15,"sma_60":1238.85,"sma_120":1315.72},{"date":"2024-11-08","open":1173,"high":1224,"low":1173,"close":1190,"volume":21560,"rsi_14":33.12,"sma_20":1221.4,"sma_60":1237.52,"sma_120":1312.47},{"date":"2024-11-11","open":1190,"high":1200,"low":1164,"close":1190,"volume":40175,"rsi_14":32.24,"sma_20":1219.55,"sma_60":1236.1,"sma_120":1309.3},{"date":"2024-11-12","open":1200,"high":1214,"low":1120,"close":1175,"volume":38746,"rsi_14":30.62,"sma_20":1216.35,"sma_60":1234.37,"sma_120":1306.06},{"date":"2024-11-13","open":1150,"high":1180,"low":1128,"close":1165,"volume":39465,"rsi_14":32.89,"sma_20":1212.7,"sma_60":1232.22,"sma_120":1302.6},{"date":"2024-11-14","open":1160,"high":1225,"low":1153,"close":1165,"volume":33720,"rsi_14":27.54,"sma_20":1209.45,"sma_60":1230.07,"sma_120":1299.03},{"date":"2024-11-15","open":1165,"high":1175,"low":1130,"close":1169,"volume":37584,"rsi_14":31.11,"sma_20":1206.4,"sma_60":1228.0,"sma_120":1295.64},{"date":"2024-11-18","open":1169,"high":1220,"low":1130,"close":1174,"volume":24539,"rsi_14":30.6,"sma_20":1203.0,"sma_60":1226.22,"sma_120":1292.37},{"date":"2024-11-19","open":1174,"high":1210,"low":1151,"close":1170,"volume":24216,"rsi_14":30.83,"sma_20":1199.3,"sma_60":1224.68,"sma_120":1289.22},{"date":"2024-11-20","open":1131,"high":1188,"low":1131,"close":1171,"volume":16441,"rsi_14":35.9,"sma_20":1196.0,"sma_60":1223.28,"sma_120":1286.27},{"date":"2024-11-21","open":1171,"high":1197,"low":1150,"close":1185,"volume":23232,"rsi_14":40.48,"sma_20":1194.45,"sma_60":1221.83,"sma_120":1283.81},{"date":"2024-11-22","open":1161,"high":1193,"low":1159,"close":1188,"volume":16662,"rsi_14":40.94,"sma_20":1192.5,"sma_60":1220.35,"sma_120":1281.34},{"date":"2024-11-25","open":1249,"high":1255,"low":1200,"close":1200,"volume":77917,"rsi_14":46.38,"sma_20":1191.5,"sma_60":1218.93,"sma_120":1279.02},{"date":"2024-11-26","open":1200,"high":1228,"low":1165,"close":1182,"volume":31838,"rsi_14":46.72,"sma_20":1189.3,"sma_60":1217.12,"sma_120":1276.61},{"date":"2024-11-27","open":1200,"high":1200,"low":1158,"close":1158,"volume":56084,"rsi_14":28.68,"sma_20":1186.15,"sma_60":1215.4,"sma_120":1274.02},{"date":"2024-11-28","open":1146,"high":1171,"low":1140,"close":1164,"volume":65735,"rsi_14":38.79,"sma_20":1184.15,"sma_60":1213.93,"sma_120":1271.47},{"date":"2024-11-29","open":1155,"high":1179,"low":1129,"close":1160,"volume":23987,"rsi_14":37.5,"sma_20":1181.7,"sma_60":1212.4,"sma_120":1268.94},{"date":"2024-12-02","open":1160,"high":1160,"low":1120,"close":1141,"volume":31464,"rsi_14":36.29,"sma_20":1178.2,"sma_60":1210.48,"sma_120":1266.25},{"date":"2024-12-03","open":1125,"high":1138,"low":1063,"close":1102,"volume":199448,"rsi_14":29.41,"sma_20":1172.8,"sma_60":1207.85,"sma_120":1263.38},{"date":"2024-12-04","open":1057,"high":1095,"low":1057,"close":1095,"volume":21824,"rsi_14":28.12,"sma_20":1168.0,"sma_60":1205.13,"sma_120":1260.38},{"date":"2024-12-05","open":1081,"high":1082,"low":1053,"close":1069,"volume":54640,"rsi_14":22.53,"sma_20":1160.65,"sma_60":1202.57,"sma_120":1257.2},{"date":"2024-12-06","open":1042,"high":1065,"low":985,"close":997,"volume":219993,"rsi_14":14.46,"sma_20":1151.0,"sma_60":1198.78,"sma_120":1253.42},{"date":"2024-12-09","open":992,"high":992,"low":805,"close":817,"volume":286264,"rsi_14":8.47,"sma_20":1132.35,"sma_60":1191.9,"sma_120":1248.23},{"date":"2024-12-10","open":820,"high":1050,"low":817,"close":964,"volume":942983,"rsi_14":31.87,"sma_20":1121.8,"sma_60":1187.48,"sma_120":1244.31},{"date":"2024-12-11","open":973,"high":1183,"low":971,"close":1023,"volume":205244,"rsi_14":36.85,"sma_20":1114.7,"sma_60":1183.92,"sma_120":1240.98},{"date":"2024-12-12","open":1023,"high":1023,"low":957,"close":1009,"volume":135873,"rsi_14":35.73,"sma_20":1106.9,"sma_60":1180.57,"sma_120":1237.61},{"date":"2024-12-13","open":1009,"high":1080,"low":999,"close":1047,"volume":84441,"rsi_14":38.28,"sma_20":1100.8,"sma_60":1177.72,"sma_120":1234.8},{"date":"2024-12-16","open":1017,"high":1105,"low":1017,"close":1100,"volume":104793,"rsi_14":44.04,"sma_20":1097.1,"sma_60":1175.92,"sma_120":1233.14},{"date":"2024-12-17","open":1125,"high":1175,"low":1070,"close":1175,"volume":68322,"rsi_14":51.15,"sma_20":1097.35,"sma_60":1175.45,"sma_120":1232.09},{"date":"2024-12-18","open":1180,"high":1258,"low":1174,"close":1254,"volume":272795,"rsi_14":55.54,"sma_20":1101.5,"sma_60":1175.72,"sma_120":1231.75},{"date":"2024-12-19","open":1253,"high":1266,"low":1214,"close":1255,"volume":105864,"rsi_14":55.87,"sma_20":1105.0,"sma_60":1176.23,"sma_120":1231.44},{"date":"2024-12-20","open":1256,"high":1630,"low":1236,"close":1340,"volume":4594801,"rsi_14":61.37,"sma_20":1112.6,"sma_60":1178.28,"sma_120":1231.82},{"date":"2024-12-23","open":1350,"high":1370,"low":1320,"close":1344,"volume":381508,"rsi_14":64.4,"sma_20":1119.8,"sma_60":1180.38,"sma_120":1232.25},{"date":"2024-12-24","open":1344,"high":1370,"low":1290,"close":1350,"volume":167606,"rsi_14":65.2,"sma_20":1128.2,"sma_60":1182.47,"sma_120":1232.67},{"date":"2024-12-26","open":1395,"high":1395,"low":1333,"close":1351,"volume":145629,"rsi_14":67.32,"sma_20":1137.85,"sma_60":1184.55,"sma_120":1233.0},{"date":"2024-12-27","open":1359,"high":1361,"low":1310,"close":1340,"volume":154975,"rsi_14":72.78,"sma_20":1146.65,"sma_60":1186.32,"sma_120":1233.21},{"date":"2024-12-30","open":1350,"high":1379,"low":1317,"close":1339,"volume":58263,"rsi_14":95.47,"sma_20":1155.6,"sma_60":1188.28,"sma_120":1233.32},{"date":"2025-01-02","open":1340,"high":1345,"low":1320,"close":1335,"volume":37363,"rsi_14":93.04,"sma_20":1165.3,"sma_60":1190.12,"sma_120":1233.38},{"date":"2025-01-03","open":1340,"high":1365,"low":1322,"close":1336,"volume":73191,"rsi_14":91.96,"sma_20":1177.0,"sma_60":1191.85,"sma_120":1233.43},{"date":"2025-01-06","open":1337,"high":1349,"low":1316,"close":1336,"volume":46864,"rsi_14":95.54,"sma_20":1189.05,"sma_60":1193.67,"sma_120":1233.53},{"date":"2025-01-07","open":1349,"high":1349,"low":1329,"close":1337,"volume":65366,"rsi_14":95.03,"sma_20":1202.45,"sma_60":1195.42,"sma_120":1233.63},{"date":"2025-01-08","open":1337,"high":1468,"low":1297,"close":1423,"volume":328692,"rsi_14":95.49,"sma_20":1223.75,"sma_60":1198.72,"sma_120":1234.49},{"date":"2025-01-09","open":1430,"high":1500,"low":1417,"close":1480,"volume":273125,"rsi_14":95.25,"sma_20":1256.9,"sma_60":1202.93,"sma_120":1235.99},{"date":"2025-01-10","open":1504,"high":1512,"low":1401,"close":1431,"volume":306672,"rsi_14":78.83,"sma_20":1280.25,"sma_60":1206.13,"sma_120":1237.13},{"date":"2025-01-13","open":1432,"high":1456,"low":1363,"close":1398,"volume":244008,"rsi_14":71.09,"sma_20":1299.0,"sma_60":1208.8,"sma_120":1236.89},{"date":"2025-01-14","open":1460,"high":1460,"low":1400,"close":1420,"volume":64280,"rsi_14":64.49,"sma_20":1319.55,"sma_60":1211.97,"sma_120":1237.12},{"date":"2025-01-15","open":1440,"high":1440,"low":1380,"close":1390,"volume":57012,"rsi_14":57.62,"sma_20":1336.7,"sma_60":1214.63,"sma_120":1237.22},{"date":"2025-01-16","open":1419,"high":1420,"low":1330,"close":1377,"volume":179253,"rsi_14":54.37,"sma_20":1350.55,"sma_60":1216.88,"sma_120":1237.38},{"date":"2025-01-17","open":1377,"high":1417,"low":1332,"close":1351,"volume":164304,"rsi_14":50.0,"sma_20":1359.35,"sma_60":1218.67,"sma_120":1237.47},{"date":"2025-01-20","open":1351,"high":1425,"low":1320,"close":1349,"volume":68264,"rsi_14":51.38,"sma_20":1364.1,"sma_60":1220.53,"sma_120":1237.72},{"date":"2025-01-21","open":1360,"high":1360,"low":1316,"close":1339,"volume":51547,"rsi_14":50.0,"sma_20":1368.3,"sma_60":1222.58,"sma_120":1237.9},{"date":"2025-01-22","open":1379,"high":1379,"low":1257,"close":1274,"volume":153786,"rsi_14":42.28,"sma_20":1365.0,"sma_60":1223.37,"sma_120":1237.53},{"date":"2025-01-23","open":1280,"high":1280,"low":1168,"close":1222,"volume":237746,"rsi_14":37.22,"sma_20":1358.9,"sma_60":1223.4,"sma_120":1236.78},{"date":"2025-01-24","open":1234,"high":1235,"low":1188,"close":1206,"volume":66221,"rsi_14":35.93,"sma_20":1351.7,"sma_60":1223.07,"sma_120":1236.03},{"date":"2025-01-31","open":1218,"high":1249,"low":1201,"close":1218,"volume":42092,"rsi_14":37.42,"sma_20":1345.05,"sma_60":1223.02,"sma_120":1235.33},{"date":"2025-02-03","open":1222,"high":1222,"low":1145,"close":1188,"volume":85328,"rsi_14":21.82,"sma_20":1337.45,"sma_60":1222.75,"sma_120":1234.27},{"date":"2025-02-04","open":1199,"high":1237,"low":1178,"close":1189,"volume":33797,"rsi_14":9.7,"sma_20":1329.95,"sma_60":1222.42,"sma_120":1233.22},{"date":"2025-02-05","open":1200,"high":1215,"low":1176,"close":1189,"volume":31858,"rsi_14":11.22,"sma_20":1322.65,"sma_60":1222.05,"sma_120":1232.24},{"date":"2025-02-06","open":1200,"high":1237,"low":1174,"close":1186,"volume":36088,"rsi_14":12.41,"sma_20":1315.15,"sma_60":1221.65,"sma_120":1231.08},{"date":"2025-02-07","open":1197,"high":1236,"low":1134,"close":1176,"volume":151810,"rsi_14":4.81,"sma_20":1307.15,"sma_60":1221.4,"sma_120":1230.42},{"date":"2025-02-10","open":1176,"high":1210,"low":1155,"close":1189,"volume":29425,"rsi_14":10.28,"sma_20":1299.75,"sma_60":1220.95,"sma_120":1229.9},{"date":"2025-02-11","open":1213,"high":1213,"low":1131,"close":1183,"volume":95397,"rsi_14":10.57,"sma_20":1287.75,"sma_60":1220.83,"sma_120":1229.17},{"date":"2025-02-12","open":1194,"high":1194,"low":1154,"close":1170,"volume":20712,"rsi_14":11.16,"sma_20":1272.25,"sma_60":1220.5,"sma_120":1228.3},{"date":"2025-02-13","open":1204,"high":1204,"low":1148,"close":1166,"volume":86331,"rsi_14":11.06,"sma_20":1259.0,"sma_60":1220.35,"sma_120":1227.36},{"date":"2025-02-14","open":1177,"high":1192,"low":1141,"close":1174,"volume":40358,"rsi_14":14.59,"sma_20":1247.8,"sma_60":1220.5,"sma_120":1226.36},{"date":"2025-02-17","open":1184,"high":1184,"low":1150,"close":1175,"volume":37655,"rsi_14":20.71,"sma_20":1235.55,"sma_60":1220.67,"sma_120":1225.37},{"date":"2025-02-18","open":1185,"high":1185,"low":1158,"close":1182,"volume":59489,"rsi_14":33.87,"sma_20":1225.15,"sma_60":1220.88,"sma_120":1224.44},{"date":"2025-02-19","open":1193,"high":1209,"low":1177,"close":1193,"volume":77345,"rsi_14":44.54,"sma_20":1215.95,"sma_60":1221.2,"sma_120":1223.71},{"date":"2025-02-20","open":1193,"high":1203,"low":1170,"close":1196,"volume":49316,"rsi_14":40.0,"sma_20":1208.2,"sma_60":1221.63,"sma_120":1223.16},{"date":"2025-02-21","open":1232,"high":1232,"low":1170,"close":1198,"volume":49411,"rsi_14":56.1,"sma_20":1200.65,"sma_60":1222.08,"sma_120":1222.68},{"date":"2025-02-24","open":1198,"high":1205,"low":1172,"close":1199,"volume":41967,"rsi_14":56.1,"sma_20":1193.65,"sma_60":1222.32,"sma_120":1222.08},{"date":"2025-02-25","open":1198,"high":1199,"low":1170,"close":1192,"volume":31370,"rsi_14":51.69,"sma_20":1189.55,"sma_60":1222.38,"sma_120":1221.37},{"date":"2025-02-26","open":1197,"high":1197,"low":1174,"close":1184,"volume":28778,"rsi_14":48.94,"sma_20":1187.65,"sma_60":1222.12,"sma_120":1220.53},{"date":"2025-02-27","open":1189,"high":1189,"low":1164,"close":1183,"volume":21073,"rsi_14":54.12,"sma_20":1186.5,"sma_60":1222.13,"sma_120":1219.62},{"date":"2025-02-28","open":1192,"high":1192,"low":1153,"close":1161,"volume":47715,"rsi_14":35.11,"sma_20":1183.65,"sma_60":1222.18,"sma_120":1218.79},{"date":"2025-03-04","open":1171,"high":1173,"low":1143,"close":1163,"volume":31747,"rsi_14":38.89,"sma_20":1182.4,"sma_60":1222.17,"sma_120":1218.05},{"date":"2025-03-05","open":1163,"high":1249,"low":1160,"close":1215,"volume":160004,"rsi_14":67.44,"sma_20":1183.7,"sma_60":1223.08,"sma_120":1217.74},{"date":"2025-03-06","open":1227,"high":1248,"low":1203,"close":1219,"volume":85171,"rsi_14":70.54,"sma_20":1185.2,"sma_60":1224.38,"sma_120":1217.43},{"date":"2025-03-07","open":1230,"high":1248,"low":1197,"close":1220,"volume":42344,"rsi_14":68.85,"sma_20":1186.9,"sma_60":1226.35,"sma_120":1217.1},{"date":"2025-03-10","open":1229,"high":1229,"low":1193,"close":1217,"volume":32839,"rsi_14":66.94,"sma_20":1188.95,"sma_60":1228.38,"sma_120":1216.76},{"date":"2025-03-11","open":1210,"high":1216,"low":1166,"close":1200,"volume":69437,"rsi_14":56.72,"sma_20":1189.5,"sma_60":1230.57,"sma_120":1216.57},{"date":"2025-03-12","open":1200,"high":1210,"low":1174,"close":1196,"volume":67737,"rsi_14":51.18,"sma_20":1190.15,"sma_60":1233.88,"sma_120":1216.33},{"date":"2025-03-13","open":1197,"high":1198,"low":1170,"close":1189,"volume":49262,"rsi_14":47.33,"sma_20":1191.1,"sma_60":1240.08,"sma_120":1215.99},{"date":"2025-03-14","open":1189,"high":1191,"low":1183,"close":1189,"volume":12797,"rsi_14":46.51,"sma_20":1192.25,"sma_60":1243.83,"sma_120":1215.66},{"date":"2025-03-17","open":1230,"high":1230,"low":1180,"close":1213,"volume":44283,"rsi_14":54.61,"sma_20":1194.2,"sma_60":1247.0,"sma_120":1215.46},{"date":"2025-03-18","open":1223,"high":1223,"low":1194,"close":1205,"volume":53774,"rsi_14":54.25,"sma_20":1195.7,"sma_60":1250.27,"sma_120":1215.42},{"date":"2025-03-19","open":1216,"high":1216,"low":1192,"close":1212,"volume":24982,"rsi_14":59.21,"sma_20":1197.2,"sma_60":1253.02,"sma_120":1215.37},{"date":"2025-03-20","open":1224,"high":1224,"low":1194,"close":1220,"volume":61596,"rsi_14":61.64,"sma_20":1198.55,"sma_60":1255.02,"sma_120":1215.47},{"date":"2025-03-21","open":1219,"high":1224,"low":1191,"close":1221,"volume":40305,"rsi_14":71.74,"sma_20":1199.8,"sma_60":1255.78,"sma_120":1215.62},{"date":"2025-03-24","open":1234,"high":1234,"low":1202,"close":1224,"volume":28617,"rsi_14":71.94,"sma_20":1201.1,"sma_60":1255.28,"sma_120":1215.5},{"date":"2025-03-25","open":1230,"high":1230,"low":1197,"close":1215,"volume":32304,"rsi_14":50.0,"sma_20":1201.9,"sma_60":1254.62,"sma_120":1215.42},{"date":"2025-03-26","open":1226,"high":1226,"low":1193,"close":1209,"volume":40093,"rsi_14":44.9,"sma_20":1202.75,"sma_60":1252.43,"sma_120":1215.36},{"date":"2025-03-27","open":1220,"high":1225,"low":1190,"close":1209,"volume":36456,"rsi_14":44.33,"sma_20":1204.0,"sma_60":1250.18,"sma_120":1215.28},{"date":"2025-03-28","open":1220,"high":1220,"low":1194,"close":1209,"volume":29209,"rsi_14":45.74,"sma_20":1205.3,"sma_60":1247.83,"sma_120":1215.15},{"date":"2025-03-31","open":1219,"high":1220,"low":1186,"close":1202,"volume":33064,"rsi_14":51.19,"sma_20":1207.35,"sma_60":1245.35,"sma_120":1214.95},{"date":"2025-04-01","open":1200,"high":1214,"low":1181,"close":1201,"volume":48936,"rsi_14":53.09,"sma_20":1209.25,"sma_60":1243.03,"sma_120":1214.67},{"date":"2025-04-02","open":1186,"high":1220,"low":1185,"close":1198,"volume":33529,"rsi_14":55.84,"sma_20":1208.4,"sma_60":1240.68,"sma_120":1214.48},{"date":"2025-04-03","open":1198,"high":1205,"low":1185,"close":1205,"volume":58524,"rsi_14":59.52,"sma_20":1207.7,"sma_60":1238.52,"sma_120":1214.32},{"date":"2025-04-04","open":1185,"high":1212,"low":1141,"close":1203,"volume":41062,"rsi_14":41.94,"sma_20":1206.85,"sma_60":1236.3,"sma_120":1214.08},{"date":"2025-04-07","open":1209,"high":1209,"low":1139,"close":1171,"volume":98360,"rsi_14":30.23,"sma_20":1204.55,"sma_60":1233.55,"sma_120":1213.61},{"date":"2025-04-08","open":1182,"high":1201,"low":1161,"close":1180,"volume":60109,"rsi_14":31.82,"sma_20":1203.55,"sma_60":1230.93,"sma_120":1213.17},{"date":"2025-04-09","open":1200,"high":1200,"low":1150,"close":1188,"volume":60842,"rsi_14":31.82,"sma_20":1203.15,"sma_60":1227.02,"sma_120":1212.87},{"date":"2025-04-10","open":1199,"high":1199,"low":1178,"close":1194,"volume":51828,"rsi_14":35.48,"sma_20":1203.4,"sma_60":1222.25,"sma_120":1212.59},{"date":"2025-04-11","open":1205,"high":1205,"low":1171,"close":1190,"volume":46374,"rsi_14":31.91,"sma_20":1203.45,"sma_60":1218.23,"sma_120":1212.18},{"date":"2025-04-14","open":1200,"high":1201,"low":1180,"close":1190,"volume":50420,"rsi_14":35.29,"sma_20":1202.3,"sma_60":1214.77,"sma_120":1211.78},{"date":"2025-04-15","open":1201,"high":1230,"low":1181,"close":1189,"volume":44129,"rsi_14":37.5,"sma_20":1201.5,"sma_60":1210.92,"sma_120":1211.44},{"date":"2025-04-16","open":1189,"high":1189,"low":1162,"close":1168,"volume":55997,"rsi_14":29.7,"sma_20":1199.3,"sma_60":1207.22,"sma_120":1210.92},{"date":"2025-04-17","open":1185,"high":1200,"low":1142,"close":1171,"volume":113552,"rsi_14":31.73,"sma_20":1196.85,"sma_60":1203.78,"sma_120":1210.33},{"date":"2025-04-18","open":1176,"high":1176,"low":1147,"close":1154,"volume":62886,"rsi_14":28.95,"sma_20":1193.5,"sma_60":1200.5,"sma_120":1209.58},{"date":"2025-04-21","open":1163,"high":1164,"low":1138,"close":1157,"volume":48370,"rsi_14":31.03,"sma_20":1190.15,"sma_60":1197.3,"sma_120":1208.92},{"date":"2025-04-22","open":1159,"high":1159,"low":1147,"close":1159,"volume":37579,"rsi_14":33.04,"sma_20":1187.35,"sma_60":1194.3,"sma_120":1208.44},{"date":"2025-04-23","open":1170,"high":1186,"low":1151,"close":1175,"volume":65391,"rsi_14":37.9,"sma_20":1185.65,"sma_60":1192.65,"sma_120":1208.01},{"date":"2025-04-24","open":1185,"high":1185,"low":1167,"close":1177,"volume":24434,"rsi_14":39.52,"sma_20":1184.05,"sma_60":1191.9,"sma_120":1207.65},{"date":"2025-04-25","open":1177,"high":1180,"low":1168,"close":1178,"volume":23249,"rsi_14":53.76,"sma_20":1182.5,"sma_60":1191.43,"sma_120":1207.25},{"date":"2025-04-28","open":1189,"high":1230,"low":1176,"close":1206,"volume":28359,"rsi_14":61.61,"sma_20":1182.7,"sma_60":1191.23,"sma_120":1207.12},{"date":"2025-04-29","open":1215,"high":1215,"low":1191,"close":1210,"volume":24649,"rsi_14":60.19,"sma_20":1183.15,"sma_60":1191.6,"sma_120":1207.17},{"date":"2025-04-30","open":1217,"high":1217,"low":1144,"close":1197,"volume":23812,"rsi_14":51.3,"sma_20":1183.1,"sma_60":1191.73,"sma_120":1207.08},{"date":"2025-05-02","open":1208,"high":1214,"low":1188,"close":1203,"volume":33593,"rsi_14":55.56,"sma_20":1183.0,"sma_60":1191.97,"sma_120":1207.01},{"date":"2025-05-07","open":1215,"high":1215,"low":1186,"close":1200,"volume":27575,"rsi_14":54.17,"sma_20":1182.85,"sma_60":1192.2,"sma_120":1206.92},{"date":"2025-05-08","open":1212,"high":1215,"low":1188,"close":1206,"volume":30754,"rsi_14":56.8,"sma_20":1184.6,"sma_60":1192.7,"sma_120":1207.05},{"date":"2025-05-09","open":1214,"high":1214,"low":1196,"close":1207,"volume":15052,"rsi_14":68.57,"sma_20":1185.95,"sma_60":1193.0,"sma_120":1206.97},{"date":"2025-05-12","open":1214,"high":1214,"low":1185,"close":1209,"volume":47986,"rsi_14":68.27,"sma_20":1187.0,"sma_60":1193.43,"sma_120":1207.13},{"date":"2025-05-13","open":1221,"high":1221,"low":1199,"close":1214,"volume":27840,"rsi_14":82.61,"sma_20":1188.0,"sma_60":1194.17,"sma_120":1207.33},{"date":"2025-05-14","open":1225,"high":1225,"low":1199,"close":1219,"volume":49133,"rsi_14":82.98,"sma_20":1189.45,"sma_60":1195.05,"sma_120":1207.7},{"date":"2025-05-15","open":1231,"high":1231,"low":1207,"close":1220,"volume":23235,"rsi_14":82.8,"sma_20":1190.95,"sma_60":1195.82,"sma_120":1208.16},{"date":"2025-05-16","open":1229,"high":1230,"low":1207,"close":1224,"volume":32977,"rsi_14":80.25,"sma_20":1192.7,"sma_60":1196.63,"sma_120":1208.65},{"date":"2025-05-19","open":1223,"high":1224,"low":1208,"close":1223,"volume":28209,"rsi_14":78.75,"sma_20":1195.45,"sma_60":1197.32,"sma_120":1209.1},{"date":"2025-05-20","open":1235,"high":1242,"low":1224,"close":1224,"volume":11270,"rsi_14":78.75,"sma_20":1198.1,"sma_60":1197.83,"sma_120":1209.52},{"date":"2025-05-21","open":1236,"high":1236,"low":1210,"close":1229,"volume":17976,"rsi_14":70.18,"sma_20":1201.85,"sma_60":1198.38,"sma_120":1210.01},{"date":"2025-05-22","open":1232,"high":1232,"low":1214,"close":1229,"volume":23207,"rsi_14":67.92,"sma_20":1205.45,"sma_60":1198.9,"sma_120":1210.49},{"date":"2025-05-23","open":1229,"high":1229,"low":1217,"close":1226,"volume":21588,"rsi_14":83.72,"sma_20":1208.8,"sma_60":1199.35,"sma_120":1210.83},{"date":"2025-05-26","open":1238,"high":1238,"low":1214,"close":1220,"volume":20628,"rsi_14":69.77,"sma_20":1211.05,"sma_60":1199.82,"sma_120":1211.1},{"date":"2025-05-27","open":1225,"high":1227,"low":1214,"close":1223,"volume":12130,"rsi_14":76.74,"sma_20":1213.35,"sma_60":1200.47,"sma_120":1211.29},{"date":"2025-05-28","open":1229,"high":1229,"low":1210,"close":1224,"volume":16438,"rsi_14":73.68,"sma_20":1215.65,"sma_60":1201.15,"sma_120":1211.64},{"date":"2025-05-29","open":1224,"high":1224,"low":1211,"close":1223,"volume":33728,"rsi_14":71.05,"sma_20":1216.5,"sma_60":1202.18,"sma_120":1212.18},{"date":"2025-05-30","open":1223,"high":1229,"low":1215,"close":1229,"volume":19781,"rsi_14":73.81,"sma_20":1217.45,"sma_60":1203.28,"sma_120":1212.72},{"date":"2025-06-02","open":1241,"high":1241,"low":1218,"close":1235,"volume":10604,"rsi_14":74.42,"sma_20":1219.35,"sma_60":1203.62,"sma_120":1213.35},{"date":"2025-06-04","open":1246,"high":1246,"low":1224,"close":1242,"volume":22929,"rsi_14":75.56,"sma_20":1221.3,"sma_60":1204.0,"sma_120":1214.19},{"date":"2025-06-05","open":1254,"high":1260,"low":1237,"close":1250,"volume":60221,"rsi_14":78.85,"sma_20":1223.8,"sma_60":1204.5,"sma_120":1215.42},{"date":"2025-06-09","open":1260,"high":1261,"low":1233,"close":1245,"volume":68223,"rsi_14":69.81,"sma_20":1225.75,"sma_60":1204.97,"sma_120":1216.67},{"date":"2025-06-10","open":1257,"high":1257,"low":1240,"close":1249,"volume":16671,"rsi_14":73.21,"sma_20":1227.85,"sma_60":1205.78,"sma_120":1218.17},{"date":"2025-06-11","open":1260,"high":1261,"low":1249,"close":1260,"volume":22178,"rsi_14":77.27,"sma_20":1230.4,"sma_60":1206.85,"sma_120":1220.37},{"date":"2025-06-12","open":1271,"high":1638,"low":1270,"close":1638,"volume":7186438,"rsi_14":96.58,"sma_20":1251.6,"sma_60":1214.33,"sma_120":1227.21},{"date":"2025-06-13","open":1745,"high":2060,"low":1562,"close":1671,"volume":24238925,"rsi_14":96.82,"sma_20":1274.2,"sma_60":1222.37,"sma_120":1233.1},{"date":"2025-06-16","open":1763,"high":1985,"low":1700,"close":1725,"volume":15224981,"rsi_14":97.71,"sma_20":1299.45,"sma_60":1230.9,"sma_120":1238.95},{"date":"2025-06-17","open":1691,"high":1691,"low":1608,"close":1676,"volume":780392,"rsi_14":90.28,"sma_20":1322.05,"sma_60":1238.75,"sma_120":1244.51},{"date":"2025-06-18","open":1692,"high":1776,"low":1692,"close":1770,"volume":567280,"rsi_14":91.63,"sma_20":1349.4,"sma_60":1248.05,"sma_120":1250.53},{"date":"2025-06-19","open":1781,"high":1798,"low":1689,"close":1705,"volume":321551,"rsi_14":83.36,"sma_20":1373.45,"sma_60":1256.13,"sma_120":1255.58},{"date":"2025-06-20","open":1685,"high":2000,"low":1636,"close":1700,"volume":5604300,"rsi_14":82.9,"sma_20":1397.0,"sma_60":1264.12,"sma_120":1259.95},{"date":"2025-06-23","open":1696,"high":1945,"low":1666,"close":1705,"volume":5215824,"rsi_14":82.87,"sma_20":1420.8,"sma_60":1272.13,"sma_120":1263.71},{"date":"2025-06-24","open":1730,"high":1883,"low":1720,"close":1759,"volume":2648227,"rsi_14":83.94,"sma_20":1447.45,"sma_60":1281.2,"sma_120":1267.91},{"date":"2025-06-25","open":1750,"high":1850,"low":1729,"close":1797,"volume":1128684,"rsi_14":84.56,"sma_20":1476.3,"sma_60":1291.0,"sma_120":1271.72},{"date":"2025-06-26","open":1828,"high":1846,"low":1750,"close":1766,"volume":722306,"rsi_14":81.23,"sma_20":1503.45,"sma_60":1300.28,"sma_120":1275.23},{"date":"2025-06-27","open":1766,"high":1820,"low":1711,"close":1734,"volume":308604,"rsi_14":78.66,"sma_20":1528.95,"sma_60":1309.03,"sma_120":1278.43},{"date":"2025-06-30","open":1759,"high":1780,"low":1660,"close":1668,"volume":279409,"rsi_14":72.9,"sma_20":1551.2,"sma_60":1316.8,"sma_120":1281.08},{"date":"2025-07-01","open":1667,"high":1692,"low":1605,"close":1617,"volume":201154,"rsi_14":68.69,"sma_20":1570.6,"sma_60":1323.73,"sma_120":1283.38},{"date":"2025-07-02","open":1630,"high":1634,"low":1550,"close":1568,"volume":170643,"rsi_14":44.41,"sma_20":1587.25,"sma_60":1329.9,"sma_120":1285.29},{"date":"2025-07-03","open":1567,"high":1582,"low":1531,"close":1575,"volume":127077,"rsi_14":42.0,"sma_20":1603.9,"sma_60":1336.07,"sma_120":1287.29},{"date":"2025-07-04","open":1575,"high":1590,"low":1516,"close":1575,"volume":166052,"rsi_14":36.26,"sma_20":1620.15,"sma_60":1342.27,"sma_120":1289.28},{"date":"2025-07-07","open":1559,"high":1612,"low":1545,"close":1587,"volume":115766,"rsi_14":41.26,"sma_20":1637.25,"sma_60":1349.2,"sma_120":1291.38},{"date":"2025-07-08","open":1587,"high":1644,"low":1574,"close":1610,"volume":152743,"rsi_14":31.74,"sma_20":1655.3,"sma_60":1356.37,"sma_120":1293.65},{"date":"2025-07-09","open":1621,"high":1726,"low":1575,"close":1701,"volume":246863,"rsi_14":49.57,"sma_20":1677.35,"sma_60":1364.92,"sma_120":1295.97},{"date":"2025-07-10","open":1721,"high":1721,"low":1638,"close":1643,"volume":194845,"rsi_14":44.49,"sma_20":1677.6,"sma_60":1372.4,"sma_120":1297.33},{"date":"2025-07-11","open":1642,"high":1664,"low":1611,"close":1646,"volume":115108,"rsi_14":44.27,"sma_20":1676.35,"sma_60":1380.0,"sma_120":1299.12},{"date":"2025-07-14","open":1658,"high":1672,"low":1550,"close":1637,"volume":105172,"rsi_14":37.02,"sma_20":1671.95,"sma_60":1387.45,"sma_120":1301.11},{"date":"2025-07-15","open":1637,"high":1650,"low":1605,"close":1639,"volume":77539,"rsi_14":31.8,"sma_20":1670.1,"sma_60":1394.95,"sma_120":1302.93},{"date":"2025-07-16","open":1639,"high":1656,"low":1614,"close":1656,"volume":131456,"rsi_14":36.9,"sma_20":1664.4,"sma_60":1403.08,"sma_120":1305.15},{"date":"2025-07-17","open":1664,"high":1664,"low":1610,"close":1630,"volume":108063,"rsi_14":37.44,"sma_20":1660.65,"sma_60":1410.73,"sma_120":1307.26},{"date":"2025-07-18","open":1631,"high":1636,"low":1584,"close":1628,"volume":74821,"rsi_14":44.29,"sma_20":1657.05,"sma_60":1418.63,"sma_120":1309.57},{"date":"2025-07-21","open":1628,"high":1722,"low":1619,"close":1701,"volume":298880,"rsi_14":61.29,"sma_20":1656.85,"sma_60":1427.7,"sma_120":1312.5},{"date":"2025-07-22","open":1723,"high":1745,"low":1648,"close":1659,"volume":281073,"rsi_14":62.47,"sma_20":1651.85,"sma_60":1436.03,"sma_120":1315.17},{"date":"2025-07-23","open":1670,"high":1675,"low":1608,"close":1638,"volume":153654,"rsi_14":58.31,"sma_20":1643.9,"sma_60":1443.75,"sma_120":1318.2},{"date":"2025-07-24","open":1638,"high":1648,"low":1601,"close":1622,"volume":169038,"rsi_14":55.95,"sma_20":1636.7,"sma_60":1451.17,"sma_120":1321.53},{"date":"2025-07-25","open":1625,"high":1639,"low":1605,"close":1622,"volume":62031,"rsi_14":54.57,"sma_20":1631.1,"sma_60":1458.57,"sma_120":1325.0},{"date":"2025-07-28","open":1638,"high":1638,"low":1516,"close":1603,"volume":113439,"rsi_14":49.08,"sma_20":1627.85,"sma_60":1465.18,"sma_120":1328.21},{"date":"2025-07-29","open":1603,"high":1605,"low":1546,"close":1590,"volume":57025,"rsi_14":31.56,"sma_20":1626.5,"sma_60":1471.52,"sma_120":1331.56},{"date":"2025-07-30","open":1605,"high":1607,"low":1555,"close":1585,"volume":130849,"rsi_14":38.31,"sma_20":1627.35,"sma_60":1477.98,"sma_120":1334.86},{"date":"2025-07-31","open":1598,"high":1615,"low":1547,"close":1581,"volume":55627,"rsi_14":36.95,"sma_20":1627.65,"sma_60":1484.28,"sma_120":1338.12},{"date":"2025-08-01","open":1581,"high":1581,"low":1520,"close":1544,"volume":114552,"rsi_14":33.21,"sma_20":1626.1,"sma_60":1490.02,"sma_120":1341.11},{"date":"2025-08-04","open":1544,"high":1547,"low":1496,"close":1533,"volume":88608,"rsi_14":31.47,"sma_20":1623.4,"sma_60":1495.47,"sma_120":1344.08},{"date":"2025-08-05","open":1548,"high":1550,"low":1503,"close":1527,"volume":65929,"rsi_14":26.55,"sma_20":1619.25,"sma_60":1500.8,"sma_120":1346.9},{"date":"2025-08-06","open":1534,"high":1539,"low":1492,"close":1511,"volume":120510,"rsi_14":27.55,"sma_20":1609.75,"sma_60":1505.83,"sma_120":1349.63},{"date":"2025-08-07","open":1519,"high":1519,"low":1491,"close":1503,"volume":52073,"rsi_14":26.94,"sma_20":1602.75,"sma_60":1510.65,"sma_120":1352.41},{"date":"2025-08-08","open":1510,"high":1550,"low":1494,"close":1547,"volume":94272,"rsi_14":18.18,"sma_20":1597.8,"sma_60":1516.12,"sma_120":1355.58},{"date":"2025-08-11","open":1550,"high":1550,"low":1475,"close":1520,"volume":110266,"rsi_14":19.38,"sma_20":1591.95,"sma_60":1521.12,"sma_120":1358.47},{"date":"2025-08-12","open":1519,"high":1571,"low":1491,"close":1560,"volume":173216,"rsi_14":34.15,"sma_20":1588.0,"sma_60":1526.72,"sma_120":1361.67},{"date":"2025-08-13","open":1559,"high":1564,"low":1506,"close":1552,"volume":90781,"rsi_14":35.29,"sma_20":1582.8,"sma_60":1532.2,"sma_120":1364.76},{"date":"2025-08-14","open":1552,"high":1552,"low":1524,"close":1542,"volume":55560,"rsi_14":33.87,"sma_20":1578.4,"sma_60":1537.5,"sma_120":1367.67},{"date":"2025-08-18","open":1549,"high":1549,"low":1498,"close":1512,"volume":63897,"rsi_14":32.43,"sma_20":1572.6,"sma_60":1542.22,"sma_120":1370.3},{"date":"2025-08-19","open":1520,"high":1756,"low":1489,"close":1533,"volume":2220861,"rsi_14":39.33,"sma_20":1564.2,"sma_60":1547.28,"sma_120":1373.09},{"date":"2025-08-20","open":1533,"high":1545,"low":1482,"close":1515,"volume":172081,"rsi_14":37.5,"sma_20":1557.0,"sma_60":1552.1,"sma_120":1375.72},{"date":"2025-08-21","open":1515,"high":1552,"low":1506,"close":1539,"volume":89587,"rsi_14":43.0,"sma_20":1552.05,"sma_60":1557.42,"sma_120":1378.62},{"date":"2025-08-22","open":1532,"high":1587,"low":1531,"close":1552,"volume":89374,"rsi_14":51.45,"sma_20":1548.55,"sma_60":1562.9,"sma_120":1381.68},{"date":"2025-08-25","open":1562,"high":1562,"low":1535,"close":1545,"volume":57669,"rsi_14":52.21,"sma_20":1544.7,"sma_60":1568.25,"sma_120":1384.7},{"date":"2025-08-26","open":1542,"high":1560,"low":1512,"close":1515,"volume":89236,"rsi_14":47.97,"sma_20":1540.3,"sma_60":1573.12,"sma_120":1387.65},{"date":"2025-08-27","open":1527,"high":1534,"low":1496,"close":1513,"volume":47274,"rsi_14":50.35,"sma_20":1536.45,"sma_60":1577.85,"sma_120":1390.57},{"date":"2025-08-28","open":1521,"high":1521,"low":1498,"close":1505,"volume":24506,"rsi_14":50.35,"sma_20":1532.45,"sma_60":1582.35,"sma_120":1392.98},{"date":"2025-08-29","open":1518,"high":1518,"low":1476,"close":1501,"volume":53187,"rsi_14":40.5,"sma_20":1528.45,"sma_60":1586.67,"sma_120":1395.33},{"date":"2025-09-01","open":1500,"high":1513,"low":1474,"close":1490,"volume":88776,"rsi_14":43.36,"sma_20":1525.75,"sma_60":1590.67,"sma_120":1397.58},{"date":"2025-09-02","open":1485,"high":1509,"low":1485,"close":1505,"volume":41136,"rsi_14":36.32,"sma_20":1524.35,"sma_60":1595.0,"sma_120":1399.98},{"date":"2025-09-03","open":1508,"high":1518,"low":1488,"close":1515,"volume":64672,"rsi_14":40.89,"sma_20":1523.75,"sma_60":1599.43,"sma_120":1402.61},{"date":"2025-09-04","open":1524,"high":1700,"low":1515,"close":1582,"volume":1079324,"rsi_14":57.69,"sma_20":1527.3,"sma_60":1604.8,"sma_120":1405.83},{"date":"2025-09-05","open":1577,"high":1587,"low":1552,"close":1583,"volume":122574,"rsi_14":65.37,"sma_20":1531.3,"sma_60":1603.88,"sma_120":1409.11},{"date":"2025-09-08","open":1579,"high":1583,"low":1560,"close":1564,"volume":58497,"rsi_14":56.77,"sma_20":1532.15,"sma_60":1602.1,"sma_120":1412.23},{"date":"2025-09-09","open":1564,"high":1567,"low":1539,"close":1553,"volume":23535,"rsi_14":58.56,"sma_20":1533.8,"sma_60":1599.23,"sma_120":1415.07},{"date":"2025-09-10","open":1547,"high":1578,"low":1520,"close":1548,"volume":54476,"rsi_14":52.22,"sma_20":1533.2,"sma_60":1597.1,"sma_120":1417.92},{"date":"2025-09-11","open":1548,"high":1571,"low":1542,"close":1571,"volume":36379,"rsi_14":54.46,"sma_20":1534.15,"sma_60":1593.78,"sma_120":1420.92},{"date":"2025-09-12","open":1584,"high":1584,"low":1525,"close":1567,"volume":98098,"rsi_14":55.24,"sma_20":1535.4,"sma_60":1591.48,"sma_120":1423.81},{"date":"2025-09-15","open":1573,"high":1573,"low":1530,"close":1530,"volume":60324,"rsi_14":53.46,"sma_20":1536.3,"sma_60":1588.65,"sma_120":1426.38},{"date":"2025-09-16","open":1518,"high":1532,"low":1497,"close":1515,"volume":72016,"rsi_14":50.43,"sma_20":1535.4,"sma_60":1585.48,"sma_120":1428.81},{"date":"2025-09-17","open":1525,"high":1622,"low":1502,"close":1523,"volume":256944,"rsi_14":53.91,"sma_20":1535.8,"sma_60":1581.55,"sma_120":1431.38},{"date":"2025-09-18","open":1526,"high":1580,"low":1517,"close":1540,"volume":47313,"rsi_14":56.78,"sma_20":1535.5,"sma_60":1577.15,"sma_120":1434.08},{"date":"2025-09-19","open":1544,"high":1544,"low":1495,"close":1502,"volume":85946,"rsi_14":52.34,"sma_20":1533.0,"sma_60":1572.75,"sma_120":1436.52},{"date":"2025-09-22","open":1502,"high":1584,"low":1495,"close":1526,"volume":233035,"rsi_14":53.96,"sma_20":1532.05,"sma_60":1569.28,"sma_120":1439.16},{"date":"2025-09-23","open":1519,"high":1580,"low":1496,"close":1568,"volume":163123,"rsi_14":58.92,"sma_20":1534.7,"sma_60":1567.62,"sma_120":1442.21},{"date":"2025-09-24","open":1572,"high":2035,"low":1561,"close":2035,"volume":10978755,"rsi_14":82.5,"sma_20":1560.8,"sma_60":1574.58,"sma_120":1449.16},{"date":"2025-09-25","open":2090,"high":2645,"low":2085,"close":2645,"volume":8816735,"rsi_14":90.66,"sma_20":1617.8,"sma_60":1592.53,"sma_120":1461.22},{"date":"2025-09-26","open":3180,"high":3435,"low":2415,"close":2520,"volume":32235034,"rsi_14":83.85,"sma_20":1668.75,"sma_60":1608.28,"sma_120":1472.17},{"date":"2025-09-29","open":2410,"high":2885,"low":2295,"close":2525,"volume":20839024,"rsi_14":84.57,"sma_20":1720.5,"sma_60":1624.12,"sma_120":1483.19},{"date":"2025-09-30","open":2490,"high":2760,"low":2300,"close":2360,"volume":8165912,"rsi_14":75.93,"sma_20":1763.25,"sma_60":1637.0,"sma_120":1493.1},{"date":"2025-10-01","open":2425,"high":2525,"low":2245,"close":2265,"volume":4736125,"rsi_14":71.18,"sma_20":1800.75,"sma_60":1647.92,"sma_120":1502.14},{"date":"2025-10-02","open":2290,"high":2305,"low":2100,"close":2135,"volume":1554185,"rsi_14":66.1,"sma_20":1828.4,"sma_60":1655.15,"sma_120":1510.03},{"date":"2025-10-10","open":2190,"high":2195,"low":1972,"close":2095,"volume":1208996,"rsi_14":65.99,"sma_20":1854.0,"sma_60":1662.68,"sma_120":1517.54},{"date":"2025-10-13","open":2030,"high":2115,"low":2020,"close":2050,"volume":715169,"rsi_14":64.89,"sma_20":1878.3,"sma_60":1669.42,"sma_120":1524.71},{"date":"2025-10-14","open":2070,"high":2205,"low":2015,"close":2085,"volume":2054025,"rsi_14":65.41,"sma_20":1904.9,"sma_60":1676.88,"sma_120":1532.17},{"date":"2025-10-15","open":2150,"high":2255,"low":2060,"close":2185,"volume":1786374,"rsi_14":67.03,"sma_20":1936.75,"sma_60":1685.98,"sma_120":1540.47},{"date":"2025-10-16","open":2195,"high":2730,"low":2105,"close":2465,"volume":20400785,"rsi_14":72.26,"sma_20":1981.45,"sma_60":1699.47,"sma_120":1551.28},{"date":"2025-10-17","open":2575,"high":2700,"low":2250,"close":2250,"volume":5654892,"rsi_14":65.38,"sma_20":2015.6,"sma_60":1709.8,"sma_120":1560.27},{"date":"2025-10-20","open":2360,"high":2735,"low":2350,"close":2535,"volume":14823542,"rsi_14":68.62,"sma_20":2065.85,"sma_60":1724.92,"sma_120":1571.78},{"date":"2025-10-21","open":2600,"high":2605,"low":2325,"close":2355,"volume":2266638,"rsi_14":56.93,"sma_20":2107.85,"sma_60":1735.82,"sma_120":1581.76},{"date":"2025-10-22","open":2425,"high":3060,"low":2325,"close":3060,"volume":27052515,"rsi_14":58.63,"sma_20":2184.7,"sma_60":1759.17,"sma_120":1597.6},{"date":"2025-10-23","open":3345,"high":3495,"low":2880,"close":2930,"volume":18141194,"rsi_14":58.51,"sma_20":2254.55,"sma_60":1780.7,"sma_120":1612.22},{"date":"2025-10-24","open":2945,"high":2960,"low":2780,"close":2895,"volume":4222873,"rsi_14":57.58,"sma_20":2324.2,"sma_60":1801.92,"sma_120":1626.54},{"date":"2025-10-27","open":2870,"high":2960,"low":2815,"close":2945,"volume":3057077,"rsi_14":62.58,"sma_20":2395.15,"sma_60":1823.97,"sma_120":1641.27},{"date":"2025-10-28","open":2940,"high":2940,"low":2675,"close":2700,"volume":3097054,"rsi_14":58.79,"sma_20":2451.75,"sma_60":1842.25,"sma_120":1653.72},{"date":"2025-10-29","open":2700,"high":2765,"low":2550,"close":2575,"volume":1612125,"rsi_14":58.91,"sma_20":2478.75,"sma_60":1858.67,"sma_120":1665.09},{"date":"2025-10-30","open":2700,"high":2785,"low":2450,"close":2480,"volume":1892414,"rsi_14":57.62,"sma_20":2470.5,"sma_60":1873.58,"sma_120":1675.78},{"date":"2025-10-31","open":2540,"high":2570,"low":2390,"close":2435,"volume":1419904,"rsi_14":57.62,"sma_20":2466.25,"sma_60":1887.82,"sma_120":1686.05},{"date":"2025-11-03","open":2445,"high":2455,"low":2325,"close":2405,"volume":1133375,"rsi_14":56.35,"sma_20":2460.25,"sma_60":1902.17,"sma_120":1696.09},{"date":"2025-11-04","open":2430,"high":2870,"low":2360,"close":2535,"volume":15929014,"rsi_14":56.86,"sma_20":2469.0,"sma_60":1918.87,"sma_120":1707.17},{"date":"2025-11-05","open":2480,"high":2480,"low":2235,"close":2355,"volume":1520867,"rsi_14":47.76,"sma_20":2473.5,"sma_60":1932.67,"sma_120":1716.73},{"date":"2025-11-06","open":2385,"high":2440,"low":2255,"close":2275,"volume":815415,"rsi_14":50.54,"sma_20":2480.5,"sma_60":1945.4,"sma_120":1725.62},{"date":"2025-11-07","open":2185,"high":2290,"low":2155,"close":2220,"volume":553542,"rsi_14":42.45,"sma_20":2486.75,"sma_60":1957.35,"sma_120":1734.0},{"date":"2025-11-10","open":2190,"high":2285,"low":2180,"close":2255,"volume":414001,"rsi_14":47.42,"sma_20":2497.0,"sma_60":1969.15,"sma_120":1742.63},{"date":"2025-11-11","open":2435,"high":2500,"low":2295,"close":2320,"volume":1439699,"rsi_14":21.54,"sma_20":2508.75,"sma_60":1982.48,"sma_120":1751.8},{"date":"2025-11-12","open":2370,"high":2390,"low":2260,"close":2305,"volume":431149,"rsi_14":23.63,"sma_20":2514.75,"sma_60":1994.9,"sma_120":1760.81},{"date":"2025-11-13","open":2305,"high":2305,"low":2185,"close":2225,"volume":374040,"rsi_14":22.76,"sma_20":2502.75,"sma_60":2006.12,"sma_120":1769.16},{"date":"2025-11-14","open":2195,"high":2240,"low":2130,"close":2160,"volume":388480,"rsi_14":18.47,"sma_20":2498.25,"sma_60":2016.42,"sma_120":1776.96},{"date":"2025-11-17","open":2170,"high":2175,"low":2105,"close":2150,"volume":370429,"rsi_14":22.77,"sma_20":2479.0,"sma_60":2027.05,"sma_120":1784.63},{"date":"2025-11-18","open":2150,"high":2150,"low":2070,"close":2075,"volume":296694,"rsi_14":23.96,"sma_20":2465.0,"sma_60":2036.08,"sma_120":1791.68},{"date":"2025-11-19","open":2075,"high":2145,"low":2020,"close":2075,"volume":280692,"rsi_14":26.59,"sma_20":2415.75,"sma_60":2045.42,"sma_120":1798.76},{"date":"2025-11-20","open":2100,"high":2160,"low":2085,"close":2100,"volume":195864,"rsi_14":30.18,"sma_20":2374.25,"sma_60":2054.77,"sma_120":1806.09},{"date":"2025-11-21","open":2030,"high":2145,"low":2000,"close":2000,"volume":255269,"rsi_14":27.87,"sma_20":2329.5,"sma_60":2062.23,"sma_120":1812.57},{"date":"2025-11-24","open":2010,"high":2080,"low":1979,"close":2055,"volume":287082,"rsi_14":21.43,"sma_20":2285.0,"sma_60":2070.73,"sma_120":1819.49},{"date":"2025-11-25","open":2055,"high":2080,"low":1989,"close":1997,"volume":217937,"rsi_14":25.07,"sma_20":2249.85,"sma_60":2078.77,"sma_120":1825.94},{"date":"2025-11-26","open":1997,"high":2055,"low":1944,"close":2050,"volume":283808,"rsi_14":33.72,"sma_20":2223.6,"sma_60":2087.72,"sma_120":1832.78},{"date":"2025-11-27","open":2030,"high":2090,"low":2010,"close":2065,"volume":173924,"rsi_14":38.1,"sma_20":2202.85,"sma_60":2097.05,"sma_120":1839.7},{"date":"2025-11-28","open":2065,"high":2130,"low":2020,"close":2110,"volume":318444,"rsi_14":39.03,"sma_20":2186.6,"sma_60":2107.2,"sma_120":1846.93},{"date":"2025-12-01","open":2095,"high":2185,"low":2095,"close":2130,"volume":312300,"rsi_14":34.58,"sma_20":2172.85,"sma_60":2117.87,"sma_120":1854.27},{"date":"2025-12-02","open":2120,"high":2170,"low":2100,"close":2130,"volume":221036,"rsi_14":35.44,"sma_20":2152.6,"sma_60":2128.28,"sma_120":1861.64},{"date":"2025-12-03","open":2130,"high":2155,"low":2100,"close":2140,"volume":120697,"rsi_14":42.0,"sma_20":2141.85,"sma_60":2138.7,"sma_120":1869.07},{"date":"2025-12-04","open":2170,"high":2175,"low":2040,"close":2060,"volume":157577,"rsi_14":40.84,"sma_20":2131.1,"sma_60":2146.67,"sma_120":1875.73},{"date":"2025-12-05","open":2050,"high":2145,"low":2040,"close":2085,"volume":185119,"rsi_14":44.21,"sma_20":2124.35,"sma_60":2155.03,"sma_120":1879.46},{"date":"2025-12-08","open":2080,"high":2120,"low":2050,"close":2070,"volume":118095,"rsi_14":49.5,"sma_20":2115.1,"sma_60":2163.47,"sma_120":1882.78},{"date":"2025-12-09","open":2070,"high":2135,"low":2050,"close":2095,"volume":163591,"rsi_14":51.9,"sma_20":2103.85,"sma_60":2172.5,"sma_120":1885.87},{"date":"2025-12-10","open":2100,"high":2100,"low":2020,"close":2025,"volume":178686,"rsi_14":43.43,"sma_20":2089.85,"sma_60":2180.45,"sma_120":1888.78},{"date":"2025-12-11","open":2035,"high":2095,"low":2005,"close":2030,"volume":224437,"rsi_14":53.15,"sma_20":2080.1,"sma_60":2188.1,"sma_120":1890.94},{"date":"2025-12-12","open":2050,"high":2075,"low":1990,"close":2025,"volume":162104,"rsi_14":46.48,"sma_20":2073.35,"sma_60":2195.73,"sma_120":1893.61},{"date":"2025-12-15","open":2010,"high":2035,"low":1972,"close":2020,"volume":135993,"rsi_14":53.08,"sma_20":2066.85,"sma_60":2203.9,"sma_120":1896.28},{"date":"2025-12-16","open":2000,"high":2015,"low":1959,"close":1971,"volume":219427,"rsi_14":39.3,"sma_20":2061.65,"sma_60":2211.5,"sma_120":1898.49},{"date":"2025-12-17","open":1952,"high":1997,"low":1929,"close":1935,"volume":151995,"rsi_14":33.33,"sma_20":2054.65,"sma_60":2218.37,"sma_120":1899.96},{"date":"2025-12-18","open":1900,"high":1942,"low":1886,"close":1895,"volume":304173,"rsi_14":22.08,"sma_20":2044.4,"sma_60":2224.4,"sma_120":1900.78},{"date":"2025-12-19","open":1936,"high":1965,"low":1873,"close":1965,"volume":194409,"rsi_14":31.03,"sma_20":2042.65,"sma_60":2232.12,"sma_120":1902.43},{"date":"2025-12-22","open":1977,"high":2000,"low":1939,"close":1967,"volume":160454,"rsi_14":31.35,"sma_20":2038.25,"sma_60":2239.47,"sma_120":1904.38},{"date":"2025-12-23","open":1967,"high":2000,"low":1893,"close":1902,"volume":170214,"rsi_14":25.81,"sma_20":2033.5,"sma_60":2245.03,"sma_120":1906.33},{"date":"2025-12-24","open":1902,"high":2470,"low":1873,"close":2250,"volume":32030116,"rsi_14":62.5,"sma_20":2043.5,"sma_60":2248.62,"sma_120":1911.6},{"date":"2025-12-26","open":2230,"high":2780,"low":2225,"close":2610,"volume":29969697,"rsi_14":73.97,"sma_20":2070.75,"sma_60":2248.03,"sma_120":1920.28},{"date":"2025-12-29","open":2580,"high":2815,"low":2490,"close":2540,"volume":6683425,"rsi_14":70.43,"sma_20":2092.25,"sma_60":2248.37,"sma_120":1928.33},{"date":"2025-12-30","open":2560,"high":2580,"low":2335,"close":2345,"volume":1731097,"rsi_14":59.47,"sma_20":2103.0,"sma_60":2245.37,"sma_120":1934.74},{"date":"2026-01-02","open":2365,"high":2680,"low":2305,"close":2590,"volume":7387446,"rsi_14":68.9,"sma_20":2126.0,"sma_60":2249.2,"sma_120":1943.1},{"date":"2026-01-05","open":2610,"high":2895,"low":2600,"close":2650,"volume":6859616,"rsi_14":70.0,"sma_20":2151.5,"sma_60":2255.62,"sma_120":1951.77},{"date":"2026-01-06","open":2685,"high":2715,"low":2510,"close":2520,"volume":1303485,"rsi_14":64.78,"sma_20":2174.5,"sma_60":2262.03,"sma_120":1958.59},{"date":"2026-01-07","open":2570,"high":2570,"low":2400,"close":2485,"volume":1078043,"rsi_14":63.64,"sma_20":2194.5,"sma_60":2268.53,"sma_120":1965.61},{"date":"2026-01-08","open":2485,"high":2485,"low":2335,"close":2365,"volume":664675,"rsi_14":61.09,"sma_20":2209.25,"sma_60":2273.78,"sma_120":1971.6},{"date":"2026-01-09","open":2365,"high":2430,"low":2300,"close":2345,"volume":629248,"rsi_14":61.65,"sma_20":2221.75,"sma_60":2278.12,"sma_120":1977.5},{"date":"2026-01-12","open":2360,"high":2430,"low":2335,"close":2365,"volume":601416,"rsi_14":63.51,"sma_20":2238.75,"sma_60":2281.12,"sma_120":1983.55},{"date":"2026-01-13","open":2410,"high":2655,"low":2340,"close":2380,"volume":3401183,"rsi_14":62.31,"sma_20":2256.25,"sma_60":2279.7,"sma_120":1989.58},{"date":"2026-01-14","open":2405,"high":2600,"low":2385,"close":2465,"volume":1590862,"rsi_14":64.08,"sma_20":2278.25,"sma_60":2283.28,"sma_120":1996.54},{"date":"2026-01-15","open":2465,"high":2640,"low":2445,"close":2575,"volume":1418980,"rsi_14":68.56,"sma_20":2306.0,"sma_60":2283.95,"sma_120":2004.43},{"date":"2026-01-16","open":2590,"high":2625,"low":2500,"close":2500,"volume":956989,"rsi_14":58.12,"sma_20":2332.45,"sma_60":2286.37,"sma_120":2011.09},{"date":"2026-01-19","open":2525,"high":2815,"low":2525,"close":2795,"volume":3367300,"rsi_14":56.27,"sma_20":2375.45,"sma_60":2281.95,"sma_120":2020.56},{"date":"2026-01-20","open":2885,"high":2885,"low":2655,"close":2670,"volume":1682034,"rsi_14":54.25,"sma_20":2414.2,"sma_60":2277.62,"sma_120":2029.16},{"date":"2026-01-21","open":2670,"high":2670,"low":2490,"close":2575,"volume":822603,"rsi_14":58.04,"sma_20":2444.7,"sma_60":2272.28,"sma_120":2037.1},{"date":"2026-01-22","open":2585,"high":2885,"low":2575,"close":2760,"volume":2963590,"rsi_14":56.2,"sma_20":2484.35,"sma_60":2269.2,"sma_120":2046.58},{"date":"2026-01-23","open":2845,"high":2955,"low":2650,"close":2685,"volume":1639764,"rsi_14":51.26,"sma_20":2523.5,"sma_60":2268.95,"sma_120":2055.6},{"date":"2026-01-26","open":2680,"high":2680,"low":2530,"close":2580,"volume":671346,"rsi_14":52.21,"sma_20":2540.0,"sma_60":2269.03,"sma_120":2063.85},{"date":"2026-01-27","open":2555,"high":2570,"low":2410,"close":2445,"volume":761735,"rsi_14":48.63,"sma_20":2531.75,"sma_60":2268.45,"sma_120":2071.02},{"date":"2026-01-28","open":2440,"high":2560,"low":2430,"close":2500,"volume":537291,"rsi_14":54.84,"sma_20":2529.75,"sma_60":2269.53,"sma_120":2078.68},{"date":"2026-01-29","open":2500,"high":2500,"low":2395,"close":2435,"volume":467527,"rsi_14":53.12,"sma_20":2534.25,"sma_60":2270.03,"sma_120":2086.1},{"date":"2026-01-30","open":2435,"high":2440,"low":2315,"close":2330,"volume":640466,"rsi_14":48.85,"sma_20":2521.25,"sma_60":2266.62,"sma_120":2092.74},{"date":"2026-02-02","open":2300,"high":2340,"low":2235,"close":2240,"volume":324308,"rsi_14":45.62,"sma_20":2500.75,"sma_60":2264.7,"sma_120":2098.68},{"date":"2026-02-03","open":2250,"high":2280,"low":2180,"close":2235,"volume":372663,"rsi_14":42.43,"sma_20":2486.5,"sma_60":2264.03,"sma_120":2104.72},{"date":"2026-02-04","open":2205,"high":2320,"low":2195,"close":2290,"volume":334707,"rsi_14":40.27,"sma_20":2476.75,"sma_60":2265.2,"sma_120":2111.28},{"date":"2026-02-05","open":2300,"high":2305,"low":2185,"close":2285,"volume":415042,"rsi_14":42.29,"sma_20":2472.75,"sma_60":2265.7,"sma_120":2117.43},{"date":"2026-02-06","open":2280,"high":2280,"low":2150,"close":2195,"volume":335558,"rsi_14":24.79,"sma_20":2465.25,"sma_60":2263.62,"sma_120":2123.05},{"date":"2026-02-09","open":2205,"high":2300,"low":2175,"close":2180,"volume":244980,"rsi_14":27.31,"sma_20":2456.0,"sma_60":2261.53,"sma_120":2128.22},{"date":"2026-02-10","open":2200,"high":2600,"low":2185,"close":2290,"volume":2875228,"rsi_14":36.99,"sma_20":2451.5,"sma_60":2262.62,"sma_120":2134.37},{"date":"2026-02-11","open":2310,"high":2325,"low":2235,"close":2260,"volume":272577,"rsi_14":23.4,"sma_20":2441.25,"sma_60":2264.28,"sma_120":2140.35},{"date":"2026-02-12","open":2260,"high":2270,"low":2150,"close":2200,"volume":288690,"rsi_14":23.78,"sma_20":2422.5,"sma_60":2265.12,"sma_120":2146.08},{"date":"2026-02-13","open":2195,"high":2205,"low":2090,"close":2115,"volume":291842,"rsi_14":24.31,"sma_20":2403.25,"sma_60":2265.78,"sma_120":2150.93},{"date":"2026-02-19","open":2125,"high":2180,"low":2100,"close":2175,"volume":179006,"rsi_14":33.73,"sma_20":2372.25,"sma_60":2267.45,"sma_120":2156.43},{"date":"2026-02-20","open":2170,"high":2210,"low":2140,"close":2145,"volume":178714,"rsi_14":27.95,"sma_20":2346.0,"sma_60":2268.2,"sma_120":2161.48},{"date":"2026-02-23","open":2150,"high":2230,"low":2135,"close":2145,"volume":244520,"rsi_14":30.41,"sma_20":2324.5,"sma_60":2270.62,"sma_120":2166.43},{"date":"2026-02-24","open":2155,"high":2155,"low":2090,"close":2150,"volume":134806,"rsi_14":35.94,"sma_20":2294.0,"sma_60":2272.2,"sma_120":2171.47},{"date":"2026-02-25","open":2150,"high":2205,"low":2130,"close":2145,"volume":205121,"rsi_14":41.44,"sma_20":2267.0,"sma_60":2274.67,"sma_120":2176.72},{"date":"2026-02-26","open":2220,"high":2220,"low":2100,"close":2105,"volume":240203,"rsi_14":38.98,"sma_20":2243.25,"sma_60":2275.58,"sma_120":2181.65},{"date":"2026-02-27","open":2090,"high":2120,"low":2040,"close":2070,"volume":217137,"rsi_14":30.7,"sma_20":2224.5,"sma_60":2275.67,"sma_120":2186.36},{"date":"2026-03-03","open":2010,"high":2110,"low":1990,"close":2015,"volume":277498,"rsi_14":28.23,"sma_20":2200.25,"sma_60":2274.08,"sma_120":2190.64},{"date":"2026-03-04","open":1960,"high":2010,"low":1800,"close":1832,"volume":453365,"rsi_14":24.54,"sma_20":2170.1,"sma_60":2269.12,"sma_120":2193.49},{"date":"2026-03-05","open":1895,"high":2040,"low":1860,"close":2010,"volume":216927,"rsi_14":40.3,"sma_20":2154.1,"sma_60":2267.12,"sma_120":2197.7},{"date":"2026-03-06","open":1931,"high":2040,"low":1875,"close":2005,"volume":119207,"rsi_14":31.52,"sma_20":2142.35,"sma_60":2264.87,"sma_120":2201.78},{"date":"2026-03-09","open":1990,"high":1990,"low":1878,"close":1932,"volume":102126,"rsi_14":29.85,"sma_20":2127.2,"sma_60":2262.73,"sma_120":2204.7},{"date":"2026-03-10","open":2000,"high":2035,"low":1962,"close":2020,"volume":102073,"rsi_14":39.31,"sma_20":2113.7,"sma_60":2261.65,"sma_120":2208.34},{"date":"2026-03-11","open":2045,"high":2175,"low":2030,"close":2060,"volume":299357,"rsi_14":46.55,"sma_20":2102.45,"sma_60":2261.48,"sma_120":2212.47},{"date":"2026-03-12","open":2055,"high":2080,"low":1994,"close":2025,"volume":120804,"rsi_14":40.28,"sma_20":2093.95,"sma_60":2260.32,"sma_120":2216.41},{"date":"2026-03-13","open":2025,"high":2085,"low":1995,"close":2055,"volume":123871,"rsi_14":44.17,"sma_20":2087.7,"sma_60":2260.82,"sma_120":2220.63},{"date":"2026-03-16","open":2055,"high":2055,"low":1993,"close":2045,"volume":155529,"rsi_14":43.61,"sma_20":2075.45,"sma_60":2261.07,"sma_120":2224.58},{"date":"2026-03-17","open":2045,"high":2065,"low":1988,"close":1990,"volume":160926,"rsi_14":40.38,"sma_20":2061.95,"sma_60":2260.48,"sma_120":2228.11},{"date":"2026-03-18","open":1991,"high":2265,"low":1991,"close":2040,"volume":898522,"rsi_14":44.01,"sma_20":2053.95,"sma_60":2260.82,"sma_120":2232.36},{"date":"2026-03-19","open":2030,"high":2075,"low":1978,"close":1978,"volume":203014,"rsi_14":42.94,"sma_20":2047.1,"sma_60":2260.93,"sma_120":2236.22},{"date":"2026-03-20","open":1999,"high":2010,"low":1969,"close":1983,"volume":131424,"rsi_14":44.99,"sma_20":2037.5,"sma_60":2261.73,"sma_120":2240.05},{"date":"2026-03-23","open":1977,"high":1977,"low":1899,"close":1899,"volume":136359,"rsi_14":43.54,"sma_20":2025.2,"sma_60":2261.8,"sma_120":2243.1},{"date":"2026-03-24","open":1899,"high":1954,"low":1870,"close":1950,"volume":126272,"rsi_14":57.7,"sma_20":2015.45,"sma_60":2261.55,"sma_120":2246.83},{"date":"2026-03-25","open":1948,"high":1987,"low":1912,"close":1969,"volume":138481,"rsi_14":46.62,"sma_20":2006.4,"sma_60":2261.58,"sma_120":2250.53},{"date":"2026-03-26","open":1971,"high":2095,"low":1965,"close":2000,"volume":205811,"rsi_14":49.61,"sma_20":1999.15,"sma_60":2263.22,"sma_120":2254.12},{"date":"2026-03-27","open":1985,"high":2010,"low":1954,"close":2010,"volume":151858,"rsi_14":56.84,"sma_20":1994.4,"sma_60":2259.22,"sma_120":2253.92},{"date":"2026-03-30","open":1999,"high":2070,"low":1900,"close":2060,"volume":181830,"rsi_14":53.76,"sma_20":1993.9,"sma_60":2250.05,"sma_120":2249.04},{"date":"2026-03-31","open":2015,"high":2510,"low":1985,"close":2155,"volume":13361144,"rsi_14":58.09,"sma_20":2000.9,"sma_60":2243.63,"sma_120":2246.0},{"date":"2026-04-01","open":2150,"high":2215,"low":2010,"close":2065,"volume":1030865,"rsi_14":53.53,"sma_20":2012.8,"sma_60":2239.05,"sma_120":2242.21},{"date":"2026-04-02","open":2060,"high":2130,"low":1974,"close":1981,"volume":629525,"rsi_14":44.68,"sma_20":2011.35,"sma_60":2228.9,"sma_120":2239.05},{"date":"2026-04-03","open":2015,"high":2090,"low":1992,"close":2030,"volume":360843,"rsi_14":48.98,"sma_20":2012.6,"sma_60":2218.57,"sma_120":2237.09},{"date":"2026-04-06","open":2045,"high":2065,"low":2000,"close":2030,"volume":238596,"rsi_14":52.94,"sma_20":2017.5,"sma_60":2210.4,"sma_120":2236.22},{"date":"2026-04-07","open":2030,"high":2065,"low":1996,"close":2010,"volume":220245,"rsi_14":47.69,"sma_20":2017.0,"sma_60":2202.48,"sma_120":2235.51},{"date":"2026-04-08","open":2025,"high":2095,"low":2025,"close":2050,"volume":193912,"rsi_14":55.73,"sma_20":2016.5,"sma_60":2197.23,"sma_120":2235.51},{"date":"2026-04-09","open":2055,"high":2100,"low":2020,"close":2055,"volume":112306,"rsi_14":55.73,"sma_20":2018.0,"sma_60":2192.4,"sma_120":2235.26},{"date":"2026-04-10","open":2055,"high":2110,"low":2055,"close":2070,"volume":127949,"rsi_14":65.3,"sma_20":2018.75,"sma_60":2187.48,"sma_120":2234.3},{"date":"2026-04-13","open":2040,"high":2105,"low":2020,"close":2040,"volume":102757,"rsi_14":58.36,"sma_20":2018.5,"sma_60":2181.82,"sma_120":2230.76},{"date":"2026-04-14","open":2040,"high":2090,"low":2035,"close":2050,"volume":152104,"rsi_14":57.66,"sma_20":2021.5,"sma_60":2174.9,"sma_120":2229.09},{"date":"2026-04-15","open":2055,"high":2095,"low":2045,"close":2065,"volume":152305,"rsi_14":56.34,"sma_20":2022.75,"sma_60":2166.4,"sma_120":2225.18},{"date":"2026-04-16","open":2065,"high":2170,"low":2055,"close":2095,"volume":341070,"rsi_14":57.97,"sma_20":2028.6,"sma_60":2159.65,"sma_120":2223.01},{"date":"2026-04-17","open":2100,"high":2105,"low":2065,"close":2100,"volume":111373,"rsi_14":54.1,"sma_20":2034.45,"sma_60":2148.07,"sma_120":2215.01},{"date":"2026-04-20","open":2100,"high":2105,"low":2045,"close":2085,"volume":170700,"rsi_14":41.42,"sma_20":2043.75,"sma_60":2138.32,"sma_120":2207.97},{"date":"2026-04-21","open":2085,"high":2180,"low":2050,"close":2155,"volume":577269,"rsi_14":60.81,"sma_20":2054.0,"sma_60":2131.32,"sma_120":2201.8},{"date":"2026-04-22","open":2140,"high":2155,"low":2100,"close":2115,"volume":220672,"rsi_14":69.48,"sma_20":2061.3,"sma_60":2120.57,"sma_120":2194.88},{"date":"2026-04-23","open":2125,"high":2150,"low":2040,"close":2080,"volume":273248,"rsi_14":57.58,"sma_20":2065.3,"sma_60":2110.48,"sma_120":2189.72},{"date":"2026-04-24","open":2080,"high":2110,"low":2070,"close":2090,"volume":107037,"rsi_14":58.82,"sma_20":2069.3,"sma_60":2102.32,"sma_120":2185.68},{"date":"2026-04-27","open":2090,"high":2130,"low":2070,"close":2105,"volume":144792,"rsi_14":64.18,"sma_20":2071.55,"sma_60":2096.65,"sma_120":2182.55},{"date":"2026-04-28","open":2095,"high":2240,"low":2075,"close":2080,"volume":167279,"rsi_14":54.69,"sma_20":2067.8,"sma_60":2089.65,"sma_120":2179.59},{"date":"2026-04-29","open":2080,"high":2135,"low":2035,"close":2105,"volume":175456,"rsi_14":57.35,"sma_20":2069.55,"sma_60":2084.15,"sma_120":2177.09},{"date":"2026-04-30","open":2115,"high":2195,"low":2075,"close":2180,"volume":379191,"rsi_14":63.75,"sma_20":2079.5,"sma_60":2081.65,"sma_120":2174.13},{"date":"2026-05-04","open":2180,"high":2230,"low":2135,"close":2155,"volume":334178,"rsi_14":64.56,"sma_20":2085.75,"sma_60":2080.23,"sma_120":2172.47},{"date":"2026-05-06","open":2155,"high":2170,"low":2070,"close":2135,"volume":287501,"rsi_14":60.49,"sma_20":2091.0,"sma_60":2078.57,"sma_120":2171.3},{"date":"2026-05-07","open":2135,"high":2160,"low":2090,"close":2140,"volume":121382,"rsi_14":59.49,"sma_20":2097.5,"sma_60":2076.07,"sma_120":2170.63},{"date":"2026-05-08","open":2115,"high":2190,"low":2110,"close":2170,"volume":170204,"rsi_14":59.49,"sma_20":2103.5,"sma_60":2074.15,"sma_120":2169.93},{"date":"2026-05-11","open":2170,"high":2170,"low":2070,"close":2135,"volume":215701,"rsi_14":54.12,"sma_20":2107.5,"sma_60":2073.15,"sma_120":2168.38},{"date":"2026-05-12","open":2120,"high":2145,"low":2055,"close":2090,"volume":272086,"rsi_14":50.55,"sma_20":2108.5,"sma_60":2071.65,"sma_120":2166.59},{"date":"2026-05-13","open":2040,"high":2180,"low":2035,"close":2090,"volume":125228,"rsi_14":41.56,"sma_20":2111.0,"sma_60":2068.32,"sma_120":2165.47},{"date":"2026-05-14","open":2070,"high":2140,"low":2045,"close":2095,"volume":158627,"rsi_14":47.14,"sma_20":2113.25,"sma_60":2065.57,"sma_120":2164.93},{"date":"2026-05-15","open":2095,"high":2120,"low":2020,"close":2055,"volume":219006,"rsi_14":46.48,"sma_20":2112.75,"sma_60":2063.15,"sma_120":2164.13},{"date":"2026-05-18","open":2020,"high":2050,"low":1955,"close":2050,"volume":246114,"rsi_14":44.29,"sma_20":2110.5,"sma_60":2062.07,"sma_120":2163.93},{"date":"2026-05-19","open":2030,"high":2090,"low":1992,"close":2055,"volume":166583,"rsi_14":42.65,"sma_20":2108.25,"sma_60":2060.07,"sma_120":2163.76},{"date":"2026-05-20","open":2045,"high":2085,"low":1993,"close":2020,"volume":180252,"rsi_14":41.43,"sma_20":2105.0,"sma_60":2057.98,"sma_120":2163.09},{"date":"2026-05-21","open":2025,"high":2095,"low":2020,"close":2080,"volume":180690,"rsi_14":46.75,"sma_20":2101.25,"sma_60":2056.9,"sma_120":2163.76},{"date":"2026-05-22","open":2065,"high":2200,"low":2065,"close":2180,"volume":297559,"rsi_14":50.0,"sma_20":2104.5,"sma_60":2057.4,"sma_120":2164.8},{"date":"2026-05-26","open":2185,"high":2235,"low":2150,"close":2220,"volume":385586,"rsi_14":57.65,"sma_20":2111.5,"sma_60":2058.65,"sma_120":2166.66},{"date":"2026-05-27","open":2220,"high":2745,"low":2175,"close":2300,"volume":8497892,"rsi_14":67.01,"sma_20":2122.0,"sma_60":2061.9,"sma_120":2168.74},{"date":"2026-05-28","open":2300,"high":2675,"low":2275,"close":2500,"volume":4338328,"rsi_14":76.47,"sma_20":2141.75,"sma_60":2069.07,"sma_120":2172.37},{"date":"2026-05-29","open":2445,"high":2475,"low":2210,"close":2310,"volume":1318625,"rsi_14":58.33,"sma_20":2153.25,"sma_60":2073.98,"sma_120":2174.03},{"date":"2026-06-01","open":2350,"high":2350,"low":2070,"close":2090,"volume":987987,"rsi_14":47.8,"sma_20":2152.5,"sma_60":2078.28,"sma_120":2173.7},{"date":"2026-06-02","open":2060,"high":2235,"low":2015,"close":2180,"volume":925393,"rsi_14":54.21,"sma_20":2152.5,"sma_60":2081.12,"sma_120":2174.12},{"date":"2026-06-04","open":2160,"high":2320,"low":2135,"close":2210,"volume":444654,"rsi_14":55.45,"sma_20":2155.25,"sma_60":2084.53,"sma_120":2174.7},{"date":"2026-06-05","open":2135,"high":2220,"low":2095,"close":2200,"volume":322702,"rsi_14":54.75,"sma_20":2158.5,"sma_60":2089.0,"sma_120":2175.87},{"date":"2026-06-08","open":2025,"high":2165,"low":2025,"close":2035,"volume":307124,"rsi_14":49.19,"sma_20":2153.25,"sma_60":2089.25,"sma_120":2175.45},{"date":"2026-06-09","open":2095,"high":2175,"low":2065,"close":2125,"volume":181831,"rsi_14":52.85,"sma_20":2151.0,"sma_60":2090.33,"sma_120":2175.91},{"date":"2026-06-10","open":2080,"high":2125,"low":2010,"close":2075,"volume":376387,"rsi_14":50.74,"sma_20":2148.0,"sma_60":2091.17,"sma_120":2175.74},{"date":"2026-06-11","open":2015,"high":2110,"low":2005,"close":2090,"volume":149417,"rsi_14":52.61,"sma_20":2148.0,"sma_60":2091.75,"sma_120":2176.28},{"date":"2026-06-12","open":2105,"high":2160,"low":2012,"close":2065,"volume":299048,"rsi_14":49.43,"sma_20":2146.75,"sma_60":2092.08,"sma_120":2176.57},{"date":"2026-06-15","open":2075,"high":2110,"low":2045,"close":2060,"volume":146764,"rsi_14":45.04,"sma_20":2145.0,"sma_60":2093.25,"sma_120":2176.87},{"date":"2026-06-16","open":2060,"high":2085,"low":1998,"close":1999,"volume":343477,"rsi_14":41.02,"sma_20":2142.2,"sma_60":2092.57,"sma_120":2176.69},{"date":"2026-06-17","open":2000,"high":2030,"low":1900,"close":1936,"volume":287585,"rsi_14":35.01,"sma_20":2136.5,"sma_60":2091.87,"sma_120":2176.4},{"date":"2026-06-18","open":1936,"high":1950,"low":1896,"close":1908,"volume":180226,"rsi_14":21.59,"sma_20":2129.15,"sma_60":2090.62,"sma_120":2176.18},{"date":"2026-06-19","open":1901,"high":1950,"low":1750,"close":1820,"volume":240859,"rsi_14":23.94,"sma_20":2119.15,"sma_60":2089.3,"sma_120":2175.55},{"date":"2026-06-22","open":1910,"high":1914,"low":1720,"close":1820,"volume":154491,"rsi_14":31.25,"sma_20":2106.15,"sma_60":2087.13,"sma_120":2174.34},{"date":"2026-06-23","open":1793,"high":1828,"low":1714,"close":1715,"volume":140220,"rsi_14":18.37,"sma_20":2082.9,"sma_60":2082.9,"sma_120":2172.24},{"date":"2026-06-24","open":1651,"high":1762,"low":1651,"close":1697,"volume":94611,"rsi_14":14.52,"sma_20":2056.75,"sma_60":2077.85,"sma_120":2170.53},{"date":"2026-06-25","open":1681,"high":1739,"low":1627,"close":1648,"volume":145399,"rsi_14":13.78,"sma_20":2024.15,"sma_60":2071.82,"sma_120":2165.52},{"date":"2026-06-26","open":1627,"high":1665,"low":1567,"close":1596,"volume":151645,"rsi_14":16.18,"sma_20":1978.95,"sma_60":2064.08,"sma_120":2157.07},{"date":"2026-06-29","open":1583,"high":1681,"low":1583,"close":1680,"volume":91074,"rsi_14":15.4,"sma_20":1947.45,"sma_60":2056.17,"sma_120":2149.9},{"date":"2026-06-30","open":1655,"high":1722,"low":1654,"close":1668,"volume":42576,"rsi_14":16.36,"sma_20":1926.35,"sma_60":2049.47,"sma_120":2144.26},{"date":"2026-07-01","open":1663,"high":1811,"low":1662,"close":1695,"volume":151697,"rsi_14":17.99,"sma_20":1902.1,"sma_60":2044.7,"sma_120":2136.8},{"date":"2026-07-02","open":1650,"high":1690,"low":1601,"close":1602,"volume":74599,"rsi_14":16.2,"sma_20":1871.7,"sma_60":2037.57,"sma_120":2128.07},{"date":"2026-07-03","open":1600,"high":1631,"low":1550,"close":1631,"volume":49857,"rsi_14":19.75,"sma_20":1843.25,"sma_60":2030.92,"sma_120":2120.66},{"date":"2026-07-06","open":1670,"high":1670,"low":1604,"close":1629,"volume":39300,"rsi_14":21.54,"sma_20":1822.95,"sma_60":2024.57,"sma_120":2113.53},{"date":"2026-07-07","open":1624,"high":1697,"low":1623,"close":1653,"volume":53629,"rsi_14":26.84,"sma_20":1799.35,"sma_60":2017.95,"sma_120":2107.59},{"date":"2026-07-08","open":1635,"high":1687,"low":1560,"close":1598,"volume":90696,"rsi_14":25.71,"sma_20":1775.5,"sma_60":2010.33,"sma_120":2101.37},{"date":"2026-07-09","open":1552,"high":1648,"low":1552,"close":1592,"volume":77662,"rsi_14":29.5,"sma_20":1750.6,"sma_60":2002.37,"sma_120":2094.93},{"date":"2026-07-10","open":1592,"high":1742,"low":1592,"close":1653,"volume":211947,"rsi_14":36.47,"sma_20":1730.0,"sma_60":1995.92,"sma_120":2088.87},{"date":"2026-07-13","open":1653,"high":1694,"low":1578,"close":1615,"volume":33307,"rsi_14":40.91,"sma_20":1707.75,"sma_60":1988.67,"sma_120":2081.78},{"date":"2026-07-14","open":1615,"high":1670,"low":1535,"close":1595,"volume":76985,"rsi_14":40.76,"sma_20":1687.55,"sma_60":1980.83,"sma_120":2073.62},{"date":"2026-07-15","open":1595,"high":1730,"low":1595,"close":1660,"volume":188206,"rsi_14":51.06,"sma_20":1673.75,"sma_60":1973.58,"sma_120":2066.62},{"date":"2026-07-16","open":1644,"high":1688,"low":1577,"close":1638,"volume":58081,"rsi_14":53.9,"sma_20":1660.25,"sma_60":1965.88,"sma_120":2056.97},{"date":"2026-07-20","open":1611,"high":1653,"low":1598,"close":1600,"volume":35926,"rsi_14":41.87,"sma_20":1649.25,"sma_60":1957.8,"sma_120":2048.06},{"date":"2026-07-21","open":1506,"high":1594,"low":1506,"close":1579,"volume":159948,"rsi_14":41.12,"sma_20":1637.2,"sma_60":1948.2,"sma_120":2039.76},{"date":"2026-07-22","open":1600,"high":1620,"low":1550,"close":1552,"volume":153794,"rsi_14":35.73,"sma_20":1629.05,"sma_60":1938.82,"sma_120":2029.69},{"date":"2026-07-23","open":1556,"high":1624,"low":1556,"close":1609,"volume":62749,"rsi_14":50.75,"sma_20":1624.65,"sma_60":1930.97,"sma_120":2020.72},{"date":"2026-07-24","open":1584,"high":1620,"low":1543,"close":1547,"volume":102745,"rsi_14":41.57,"sma_20":1619.6,"sma_60":1921.92,"sma_120":2012.12},{"date":"2026-07-27","open":1560,"high":1584,"low":1495,"close":1536,"volume":79192,"rsi_14":40.83,"sma_20":1616.6,"sma_60":1912.43,"sma_120":2004.54},{"date":"2026-07-28","open":1507,"high":1545,"low":1385,"close":1451,"volume":186817,"rsi_14":32.22,"sma_20":1605.15,"sma_60":1901.95,"sma_120":1995.8},{"date":"2026-07-29","open":1454,"high":1479,"low":1321,"close":1349,"volume":157851,"rsi_14":29.76,"sma_20":1589.2,"sma_60":1889.35,"sma_120":1986.75},{"date":"2026-07-30","open":1329,"high":1424,"low":1329,"close":1400,"volume":53848,"rsi_14":35.45,"sma_20":1574.45,"sma_60":1876.35,"sma_120":1979.0},{"date":"2026-07-31","open":1400,"high":1497,"low":1400,"close":1462,"volume":421400,"rsi_14":35.55,"sma_20":1567.45,"sma_60":1864.8,"sma_120":1972.52},{"date":"2026-08-03","open":1462,"high":1522,"low":1452,"close":1462,"volume":21044,"rsi_14":37.72,"sma_20":1559.0,"sma_60":1853.58,"sma_120":1966.08},{"date":"2026-08-04","open":1464,"high":1507,"low":1454,"close":1500,"volume":26677,"rsi_14":42.59,"sma_20":1552.55,"sma_60":1842.92,"sma_120":1959.49},{"date":"2026-08-05","open":1500,"high":1620,"low":1500,"close":1520,"volume":43532,"rsi_14":38.26,"sma_20":1545.9,"sma_60":1832.08,"sma_120":1953.12},{"date":"2026-08-06","open":1520,"high":1545,"low":1495,"close":1519,"volume":36828,"rsi_14":39.65,"sma_20":1541.95,"sma_60":1821.82,"sma_120":1947.48},{"date":"2026-08-07","open":1519,"high":1574,"low":1502,"close":1528,"volume":17843,"rsi_14":43.41,"sma_20":1538.75,"sma_60":1812.45,"sma_120":1942.05},{"date":"2026-08-10","open":1519,"high":1583,"low":1519,"close":1571,"volume":27542,"rsi_14":49.3,"sma_20":1534.65,"sma_60":1803.8,"sma_120":1936.06},{"date":"2026-08-11","open":1570,"high":1594,"low":1515,"close":1569,"volume":52502,"rsi_14":51.57,"sma_20":1532.35,"sma_60":1795.03,"sma_120":1930.3},{"date":"2026-08-12","open":1568,"high":1595,"low":1544,"close":1583,"volume":52859,"rsi_14":47.4,"sma_20":1531.75,"sma_60":1787.17,"sma_120":1925.16},{"date":"2026-08-13","open":1589,"high":1612,"low":1546,"close":1567,"volume":68532,"rsi_14":52.2,"sma_20":1527.1,"sma_60":1779.12,"sma_120":1920.59},{"date":"2026-08-14","open":1567,"high":1590,"low":1533,"close":1581,"volume":50551,"rsi_14":54.92,"sma_20":1524.25,"sma_60":1771.22,"sma_120":1915.64},{"date":"2026-08-18","open":1629,"high":1629,"low":1502,"close":1545,"volume":77378,"rsi_14":61.52,"sma_20":1521.5,"sma_60":1763.3,"sma_120":1910.64},{"date":"2026-08-19","open":1532,"high":1545,"low":1499,"close":1533,"volume":25497,"rsi_14":78.93,"sma_20":1519.2,"sma_60":1754.18,"sma_120":1905.54},{"date":"2026-08-20","open":1522,"high":1550,"low":1502,"close":1533,"volume":51691,"rsi_14":74.91,"sma_20":1518.25,"sma_60":1743.4,"sma_120":1900.4},{"date":"2026-08-21","open":1533,"high":1533,"low":1502,"close":1526,"volume":16617,"rsi_14":65.09,"sma_20":1514.1,"sma_60":1731.83,"sma_120":1895.24},{"date":"2026-08-24","open":1513,"high":1533,"low":1492,"close":1516,"volume":16011,"rsi_14":62.16,"sma_20":1512.55,"sma_60":1718.77,"sma_120":1890.33},{"date":"2026-08-25","open":1503,"high":1529,"low":1486,"close":1529,"volume":42766,"rsi_14":57.36,"sma_20":1512.2,"sma_60":1702.58,"sma_120":1885.83},{"date":"2026-08-26","open":1529,"high":1533,"low":1501,"close":1531,"volume":13290,"rsi_14":53.07,"sma_20":1516.2,"sma_60":1689.6,"sma_120":1881.79},{"date":"2026-08-27","open":1529,"high":1542,"low":1518,"close":1539,"volume":11203,"rsi_14":55.38,"sma_20":1525.7,"sma_60":1680.42,"sma_120":1879.35},{"date":"2026-08-28","open":1539,"high":1990,"low":1508,"close":1718,"volume":4264399,"rsi_14":76.69,"sma_20":1541.6,"sma_60":1672.72,"sma_120":1876.92},{"date":"2026-08-31","open":1742,"high":1762,"low":1635,"close":1647,"volume":444976,"rsi_14":59.9,"sma_20":1550.85,"sma_60":1663.33,"sma_120":1873.93},{"date":"2026-09-01","open":1647,"high":2000,"low":1620,"close":1796,"volume":3277666,"rsi_14":71.37,"sma_20":1567.55,"sma_60":1656.6,"sma_120":1872.8},{"date":"2026-09-02","open":1745,"high":1875,"low":1703,"close":1738,"volume":845770,"rsi_14":63.48,"sma_20":1579.45,"sma_60":1651.65,"sma_120":1870.45},{"date":"2026-09-03","open":1739,"high":1842,"low":1681,"close":1737,"volume":620810,"rsi_14":65.18,"sma_20":1590.3,"sma_60":1645.18,"sma_120":1867.76},{"date":"2026-09-04","open":1723,"high":1745,"low":1680,"close":1699,"volume":242886,"rsi_14":60.1,"sma_20":1599.3,"sma_60":1638.92,"sma_120":1865.04},{"date":"2026-09-07","open":1705,"high":1707,"low":1669,"close":1696,"volume":137952,"rsi_14":63.7,"sma_20":1607.7,"sma_60":1632.35,"sma_120":1862.05},{"date":"2026-09-08","open":1709,"high":2200,"low":1675,"close":2095,"volume":13939426,"rsi_14":79.96,"sma_20":1633.9,"sma_60":1632.85,"sma_120":1862.47},{"date":"2026-09-09","open":2045,"high":2700,"low":1995,"close":2540,"volume":19541680,"rsi_14":86.41,"sma_20":1682.45,"sma_60":1640.85,"sma_120":1867.05},{"date":"2026-09-10","open":2700,"high":2750,"low":2460,"close":2540,"volume":6167970,"rsi_14":86.85,"sma_20":1730.3,"sma_60":1649.87,"sma_120":1871.22},{"date":"2026-09-11","open":2510,"high":2635,"low":2450,"close":2560,"volume":1329729,"rsi_14":87.66,"sma_20":1779.95,"sma_60":1660.27,"sma_120":1876.07},{"date":"2026-09-14","open":2485,"high":3060,"low":2285,"close":2350,"volume":10680349,"rsi_14":75.93,"sma_20":1818.4,"sma_60":1667.63,"sma_120":1879.12},{"date":"2026-09-15","open":2355,"high":2995,"low":2340,"close":2675,"volume":21456683,"rsi_14":80.01,"sma_20":1874.9,"sma_60":1681.88,"sma_120":1885.59},{"date":"2026-09-16","open":2675,"high":2695,"low":2560,"close":2560,"volume":897847,"rsi_14":75.36,"sma_20":1926.25,"sma_60":1694.22,"sma_120":1890.67},{"date":"2026-09-17","open":2585,"high":2635,"low":2555,"close":2595,"volume":361738,"rsi_14":73.46,"sma_20":1979.35,"sma_60":1708.88,"sma_120":1895.89},{"date":"2026-09-18","open":2600,"high":2615,"low":2500,"close":2500,"volume":477245,"rsi_14":72.53,"sma_20":2028.05,"sma_60":1722.27,"sma_120":1900.06},{"date":"2026-09-21","open":2520,"high":2945,"low":2495,"close":2790,"volume":14338394,"rsi_14":74.43,"sma_20":2091.75,"sma_60":1741.3,"sma_120":1906.56},{"date":"2026-09-22","open":2785,"high":2920,"low":2625,"close":2695,"volume":1894931,"rsi_14":73.1,"sma_20":2150.05,"sma_60":1759.62,"sma_120":1911.85},{"date":"2026-09-23","open":2710,"high":2930,"low":2575,"close":2710,"volume":2953642,"rsi_14":73.33,"sma_20":2209.0,"sma_60":1776.78,"sma_120":1916.47},{"date":"2026-09-28","open":2700,"high":2895,"low":2590,"close":2655,"volume":2305162,"rsi_14":72.74,"sma_20":2264.8,"sma_60":1793.23,"sma_120":1921.35},{"date":"2026-09-29","open":2650,"high":2690,"low":2405,"close":2460,"volume":1669881,"rsi_14":66.65,"sma_20":2301.9,"sma_60":1805.98,"sma_120":1925.34},{"date":"2026-09-30","open":2440,"high":2470,"low":2325,"close":2345,"volume":694808,"rsi_14":56.22,"sma_20":2336.8,"sma_60":1818.37,"sma_120":1927.97},{"date":"2026-10-01","open":2355,"high":2440,"low":2230,"close":2285,"volume":616486,"rsi_14":42.15,"sma_20":2361.25,"sma_60":1829.27,"sma_120":1930.09},{"date":"2026-10-02","open":2310,"high":2310,"low":2225,"close":2240,"volume":333589,"rsi_14":41.02,"sma_20":2386.35,"sma_60":1839.45,"sma_120":1932.01},{"date":"2026-10-06","open":2235,"high":2280,"low":2190,"close":2225,"volume":348477,"rsi_14":39.94,"sma_20":2410.75,"sma_60":1848.98,"sma_120":1933.47},{"date":"2026-10-07","open":2225,"high":2300,"low":2145,"close":2175,"volume":362956,"rsi_14":44.19,"sma_20":2434.55,"sma_60":1858.6,"sma_120":1934.47},{"date":"2026-10-08","open":2165,"high":2550,"low":2105,"close":2270,"volume":7448876,"rsi_14":34.12,"sma_20":2463.25,"sma_60":1869.9,"sma_120":1936.13},{"date":"2026-10-12","open":2270,"high":2450,"low":2085,"close":2115,"volume":1140923,"rsi_14":33.08,"sma_20":2464.25,"sma_60":1877.6,"sma_120":1936.76},{"date":"2026-10-13","open":2065,"high":2150,"low":1994,"close":2070,"volume":547554,"rsi_14":30.19,"sma_20":2440.75,"sma_60":1885.18,"sma_120":1936.92},{"date":"2026-10-14","open":2060,"high":2670,"low":2025,"close":2670,"volume":15015548,"rsi_14":54.64,"sma_20":2447.25,"sma_60":1903.1,"sma_120":1941.97},{"date":"2026-10-15","open":2690,"high":3470,"low":2670,"close":3155,"volume":44219572,"rsi_14":59.01,"sma_20":2477.0,"sma_60":1928.02,"sma_120":1950.8},{"date":"2026-10-16","open":3300,"high":3425,"low":3030,"close":3150,"volume":9995066,"rsi_14":61.76,"sma_20":2517.0,"sma_60":1953.22,"sma_120":1959.55},{"date":"2026-10-19","open":3135,"high":4040,"low":3090,"close":4040,"volume":26776903,"rsi_14":73.67,"sma_20":2585.25,"sma_60":1993.88,"sma_120":1975.84},{"date":"2026-10-20","open":4045,"high":4100,"low":3625,"close":3855,"volume":10729889,"rsi_14":70.41,"sma_20":2650.0,"sma_60":2031.82,"sma_120":1990.01},{"date":"2026-10-21","open":4045,"high":4150,"low":3695,"close":3950,"volume":5872959,"rsi_14":76.23,"sma_20":2717.75,"sma_60":2071.78,"sma_120":2005.3},{"date":"2026-10-22","open":3900,"high":3900,"low":3345,"close":3410,"volume":2815214,"rsi_14":66.31,"sma_20":2763.25,"sma_60":2101.8,"sma_120":2016.38},{"date":"2026-10-23","open":3384,"high":3409,"low":3180,"close":3220,"volume":1214708}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-8.02,"pbr":5.14,"per":null,"roa":-0.95,"roe":-1.36,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":141524687844.0,"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 3620.65억. 매출 1415.25억, 영업이익 6.96억.","eps_basis":"TTM","debt_ratio":0.43802164710916014,"market_cap":358171805600,"net_income":-838980008.0,"total_debt":30496747929.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.47,"total_assets":100120585313.0,"total_equity":69623837384.0,"profit_margin":-0.59,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":696225726.0,"operating_margin":0.49,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":3220.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-03-03","close":8316.0},{"date":"2017-03-06","close":8354.0},{"date":"2017-03-07","close":8316.0},{"date":"2017-03-08","close":8468.0},{"date":"2017-03-09","close":8278.0},{"date":"2017-03-10","close":8278.0},{"date":"2017-03-13","close":8202.0},{"date":"2017-03-14","close":8012.0},{"date":"2017-03-15","close":7860.0},{"date":"2017-03-16","close":8126.0},{"date":"2017-03-17","close":8164.0},{"date":"2017-03-20","close":7974.0},{"date":"2017-03-21","close":7974.0},{"date":"2017-03-22","close":8658.0},{"date":"2017-03-23","close":9113.0},{"date":"2017-03-24","close":9265.0},{"date":"2017-03-27","close":9303.0},{"date":"2017-03-28","close":9759.0},{"date":"2017-03-29","close":9949.0},{"date":"2017-03-30","close":8506.0},{"date":"2017-03-31","close":8354.0},{"date":"2017-04-03","close":8164.0},{"date":"2017-04-04","close":7974.0},{"date":"2017-04-05","close":7898.0},{"date":"2017-04-06","close":7860.0},{"date":"2017-04-07","close":8126.0},{"date":"2017-04-10","close":7822.0},{"date":"2017-04-11","close":8012.0},{"date":"2017-04-12","close":8012.0},{"date":"2017-04-13","close":7860.0},{"date":"2017-04-14","close":7708.0},{"date":"2017-04-17","close":7670.0},{"date":"2017-04-18","close":7632.0},{"date":"2017-04-19","close":7746.0},{"date":"2017-04-20","close":7860.0},{"date":"2017-04-21","close":7708.0},{"date":"2017-04-24","close":7594.0},{"date":"2017-04-25","close":7670.0},{"date":"2017-04-26","close":7670.0},{"date":"2017-04-27","close":7549.0},{"date":"2017-04-28","close":7556.0},{"date":"2017-05-02","close":7564.0},{"date":"2017-05-04","close":7412.0},{"date":"2017-05-08","close":7298.0},{"date":"2017-05-10","close":7594.0},{"date":"2017-05-11","close":7556.0},{"date":"2017-05-12","close":7594.0},{"date":"2017-05-15","close":7450.0},{"date":"2017-05-16","close":7526.0},{"date":"2017-05-17","close":7359.0},{"date":"2017-05-18","close":7518.0},{"date":"2017-05-19","close":7367.0},{"date":"2017-05-22","close":7465.0},{"date":"2017-05-23","close":7511.0},{"date":"2017-05-24","close":7511.0},{"date":"2017-05-25","close":7404.0},{"date":"2017-05-26","close":7298.0},{"date":"2017-05-29","close":7313.0},{"date":"2017-05-30","close":7207.0},{"date":"2017-05-31","close":7048.0},{"date":"2017-06-01","close":7025.0},{"date":"2017-06-02","close":7161.0},{"date":"2017-06-05","close":7367.0},{"date":"2017-06-07","close":7306.0},{"date":"2017-06-08","close":7245.0},{"date":"2017-06-09","close":7245.0},{"date":"2017-06-12","close":7184.0},{"date":"2017-06-13","close":7184.0},{"date":"2017-06-14","close":7184.0},{"date":"2017-06-15","close":7207.0},{"date":"2017-06-16","close":7465.0},{"date":"2017-06-19","close":7549.0},{"date":"2017-06-20","close":7526.0},{"date":"2017-06-21","close":7458.0},{"date":"2017-06-22","close":7382.0},{"date":"2017-06-23","close":7344.0},{"date":"2017-06-26","close":7435.0},{"date":"2017-06-27","close":7161.0},{"date":"2017-06-28","close":6911.0},{"date":"2017-06-29","close":7093.0},{"date":"2017-06-30","close":7025.0},{"date":"2017-07-03","close":7063.0},{"date":"2017-07-04","close":7040.0},{"date":"2017-07-05","close":7010.0},{"date":"2017-07-06","close":6972.0},{"date":"2017-07-07","close":6979.0},{"date":"2017-07-10","close":6956.0},{"date":"2017-07-11","close":6767.0},{"date":"2017-07-12","close":6744.0},{"date":"2017-07-13","close":6531.0},{"date":"2017-07-14","close":6508.0},{"date":"2017-07-17","close":6379.0},{"date":"2017-07-18","close":6098.0},{"date":"2017-07-19","close":6197.0},{"date":"2017-07-20","close":6212.0},{"date":"2017-07-21","close":6205.0},{"date":"2017-07-24","close":6197.0},{"date":"2017-07-25","close":6205.0},{"date":"2017-07-26","close":6288.0},{"date":"2017-07-27","close":6463.0},{"date":"2017-07-28","close":6440.0},{"date":"2017-07-31","close":6341.0},{"date":"2017-08-01","close":6372.0},{"date":"2017-08-02","close":6417.0},{"date":"2017-08-03","close":6387.0},{"date":"2017-08-04","close":6341.0},{"date":"2017-08-07","close":6227.0},{"date":"2017-08-08","close":6227.0},{"date":"2017-08-09","close":6189.0},{"date":"2017-08-10","close":6144.0},{"date":"2017-08-11","close":6136.0},{"date":"2017-08-14","close":6068.0},{"date":"2017-08-16","close":6015.0},{"date":"2017-08-17","close":6159.0},{"date":"2017-08-18","close":5931.0},{"date":"2017-08-21","close":5848.0},{"date":"2017-08-22","close":5825.0},{"date":"2017-08-23","close":6121.0},{"date":"2017-08-24","close":6007.0},{"date":"2017-08-25","close":6083.0},{"date":"2017-08-28","close":6030.0},{"date":"2017-08-29","close":5969.0},{"date":"2017-08-30","close":6151.0},{"date":"2017-08-31","close":6637.0},{"date":"2017-09-01","close":6774.0},{"date":"2017-09-04","close":6653.0},{"date":"2017-09-05","close":6797.0},{"date":"2017-09-06","close":6729.0},{"date":"2017-09-07","close":6622.0},{"date":"2017-09-08","close":6364.0},{"date":"2017-09-11","close":6599.0},{"date":"2017-09-12","close":6334.0},{"date":"2017-09-13","close":6326.0},{"date":"2017-09-14","close":6554.0},{"date":"2017-09-15","close":6554.0},{"date":"2017-09-18","close":6394.0},{"date":"2017-09-19","close":6273.0},{"date":"2017-09-20","close":6189.0},{"date":"2017-09-21","close":6197.0},{"date":"2017-09-22","close":6243.0},{"date":"2017-09-25","close":6038.0},{"date":"2017-09-26","close":6038.0},{"date":"2017-09-27","close":6038.0},{"date":"2017-09-28","close":6038.0},{"date":"2017-09-29","close":6038.0},{"date":"2017-10-10","close":6038.0},{"date":"2017-10-11","close":6038.0},{"date":"2017-10-12","close":6038.0},{"date":"2017-10-13","close":6038.0},{"date":"2017-10-16","close":6038.0},{"date":"2017-10-17","close":6038.0},{"date":"2017-10-18","close":6038.0},{"date":"2017-10-19","close":6038.0},{"date":"2017-10-20","close":6038.0},{"date":"2017-10-23","close":6038.0},{"date":"2017-10-24","close":6038.0},{"date":"2017-10-25","close":6038.0},{"date":"2017-10-26","close":6038.0},{"date":"2017-10-27","close":6038.0},{"date":"2017-10-30","close":6038.0},{"date":"2017-10-31","close":6038.0},{"date":"2017-11-01","close":6038.0},{"date":"2017-11-02","close":6038.0},{"date":"2017-11-03","close":6038.0},{"date":"2017-11-06","close":6038.0},{"date":"2017-11-07","close":6038.0},{"date":"2017-11-08","close":6038.0},{"date":"2017-11-09","close":6038.0},{"date":"2017-11-10","close":6038.0},{"date":"2017-11-13","close":6038.0},{"date":"2017-11-14","close":6038.0},{"date":"2017-11-15","close":6038.0},{"date":"2017-11-16","close":6038.0},{"date":"2017-11-17","close":6038.0},{"date":"2017-11-20","close":6038.0},{"date":"2017-11-21","close":6038.0},{"date":"2017-11-22","close":6038.0},{"date":"2017-11-23","close":6038.0},{"date":"2017-11-24","close":6038.0},{"date":"2017-11-27","close":6038.0},{"date":"2017-11-28","close":6038.0},{"date":"2017-11-29","close":6038.0},{"date":"2017-11-30","close":6038.0},{"date":"2017-12-01","close":6038.0},{"date":"2017-12-04","close":6038.0},{"date":"2017-12-05","close":6038.0},{"date":"2017-12-06","close":6038.0},{"date":"2017-12-07","close":6038.0},{"date":"2017-12-08","close":6038.0},{"date":"2017-12-11","close":6038.0},{"date":"2017-12-12","close":6038.0},{"date":"2017-12-13","close":6038.0},{"date":"2017-12-14","close":5625.0},{"date":"2017-12-15","close":5378.0},{"date":"2017-12-18","close":5250.0},{"date":"2017-12-19","close":5040.0},{"date":"2017-12-20","close":4913.0},{"date":"2017-12-21","close":4695.0},{"date":"2017-12-22","close":4935.0},{"date":"2017-12-26","close":4853.0},{"date":"2017-12-27","close":4898.0},{"date":"2017-12-28","close":4935.0},{"date":"2018-01-02","close":3295.0},{"date":"2018-01-03","close":3265.0},{"date":"2018-01-04","close":3245.0},{"date":"2018-01-05","close":3285.0},{"date":"2018-01-08","close":3290.0},{"date":"2018-01-09","close":3300.0},{"date":"2018-01-10","close":3330.0},{"date":"2018-01-11","close":3305.0},{"date":"2018-01-12","close":3295.0},{"date":"2018-01-15","close":3270.0},{"date":"2018-01-16","close":3315.0},{"date":"2018-01-17","close":3320.0},{"date":"2018-01-18","close":3375.0},{"date":"2018-01-19","close":3465.0},{"date":"2018-01-22","close":3485.0},{"date":"2018-01-23","close":3685.0},{"date":"2018-01-24","close":3790.0},{"date":"2018-01-25","close":3900.0},{"date":"2018-01-26","close":3905.0},{"date":"2018-01-29","close":4090.0},{"date":"2018-01-30","close":4060.0},{"date":"2018-01-31","close":3995.0},{"date":"2018-02-01","close":3955.0},{"date":"2018-02-02","close":4010.0},{"date":"2018-02-05","close":3960.0},{"date":"2018-02-06","close":3975.0},{"date":"2018-02-07","close":3865.0},{"date":"2018-02-08","close":3910.0},{"date":"2018-02-09","close":4025.0},{"date":"2018-02-12","close":3995.0},{"date":"2018-02-13","close":4005.0},{"date":"2018-02-14","close":4010.0},{"date":"2018-02-19","close":4015.0},{"date":"2018-02-20","close":3975.0},{"date":"2018-02-21","close":3990.0},{"date":"2018-02-22","close":3965.0},{"date":"2018-02-23","close":3975.0},{"date":"2018-02-26","close":3915.0},{"date":"2018-02-27","close":3860.0},{"date":"2018-02-28","close":3765.0},{"date":"2018-03-02","close":3840.0},{"date":"2018-03-05","close":3785.0},{"date":"2018-03-06","close":3740.0},{"date":"2018-03-07","close":3730.0},{"date":"2018-03-08","close":3765.0},{"date":"2018-03-09","close":3765.0},{"date":"2018-03-12","close":3750.0},{"date":"2018-03-13","close":3745.0},{"date":"2018-03-14","close":4200.0},{"date":"2018-03-15","close":4135.0},{"date":"2018-03-16","close":4250.0},{"date":"2018-03-19","close":4250.0},{"date":"2018-03-20","close":4260.0},{"date":"2018-03-21","close":4260.0},{"date":"2018-03-22","close":4245.0},{"date":"2018-03-23","close":4075.0},{"date":"2018-03-26","close":4235.0},{"date":"2018-03-27","close":4245.0},{"date":"2018-03-28","close":4240.0},{"date":"2018-03-29","close":4240.0},{"date":"2018-03-30","close":4220.0},{"date":"2018-04-02","close":4160.0},{"date":"2018-04-03","close":4185.0},{"date":"2018-04-04","close":4125.0},{"date":"2018-04-05","close":4100.0},{"date":"2018-04-06","close":4110.0},{"date":"2018-04-09","close":4070.0},{"date":"2018-04-10","close":4050.0},{"date":"2018-04-11","close":4000.0},{"date":"2018-04-12","close":4025.0},{"date":"2018-04-13","close":4025.0},{"date":"2018-04-16","close":4040.0},{"date":"2018-04-17","close":4010.0},{"date":"2018-04-18","close":4040.0},{"date":"2018-04-19","close":3965.0},{"date":"2018-04-20","close":4030.0},{"date":"2018-04-23","close":4030.0},{"date":"2018-04-24","close":4000.0},{"date":"2018-04-25","close":3985.0},{"date":"2018-04-26","close":3995.0},{"date":"2018-04-27","close":3960.0},{"date":"2018-04-30","close":3900.0},{"date":"2018-05-02","close":3995.0},{"date":"2018-05-03","close":3995.0},{"date":"2018-05-04","close":4245.0},{"date":"2018-05-08","close":4200.0},{"date":"2018-05-09","close":4175.0},{"date":"2018-05-10","close":4120.0},{"date":"2018-05-11","close":4175.0},{"date":"2018-05-14","close":4175.0},{"date":"2018-05-15","close":4160.0},{"date":"2018-05-16","close":4060.0},{"date":"2018-05-17","close":4125.0},{"date":"2018-05-18","close":4155.0},{"date":"2018-05-21","close":4190.0},{"date":"2018-05-23","close":4250.0},{"date":"2018-05-24","close":4185.0},{"date":"2018-05-25","close":4110.0},{"date":"2018-05-28","close":4100.0},{"date":"2018-05-29","close":4060.0},{"date":"2018-05-30","close":4000.0},{"date":"2018-05-31","close":4100.0},{"date":"2018-06-01","close":4095.0},{"date":"2018-06-04","close":4080.0},{"date":"2018-06-05","close":4185.0},{"date":"2018-06-07","close":4195.0},{"date":"2018-06-08","close":4195.0},{"date":"2018-06-11","close":4415.0},{"date":"2018-06-12","close":4395.0},{"date":"2018-06-14","close":4645.0},{"date":"2018-06-15","close":4500.0},{"date":"2018-06-18","close":4305.0},{"date":"2018-06-19","close":4210.0},{"date":"2018-06-20","close":4345.0},{"date":"2018-06-21","close":4350.0},{"date":"2018-06-22","close":4260.0},{"date":"2018-06-25","close":4390.0},{"date":"2018-06-26","close":4275.0},{"date":"2018-06-27","close":4300.0},{"date":"2018-06-28","close":4270.0},{"date":"2018-06-29","close":4245.0},{"date":"2018-07-02","close":4240.0},{"date":"2018-07-03","close":4165.0},{"date":"2018-07-04","close":4235.0},{"date":"2018-07-05","close":4235.0},{"date":"2018-07-06","close":4270.0},{"date":"2018-07-09","close":4360.0},{"date":"2018-07-10","close":4400.0},{"date":"2018-07-11","close":4300.0},{"date":"2018-07-12","close":4205.0},{"date":"2018-07-13","close":4235.0},{"date":"2018-07-16","close":4165.0},{"date":"2018-07-17","close":4100.0},{"date":"2018-07-18","close":4095.0},{"date":"2018-07-19","close":4095.0},{"date":"2018-07-20","close":4055.0},{"date":"2018-07-23","close":3840.0},{"date":"2018-07-24","close":3930.0},{"date":"2018-07-25","close":3790.0},{"date":"2018-07-26","close":3805.0},{"date":"2018-07-27","close":3850.0},{"date":"2018-07-30","close":3855.0},{"date":"2018-07-31","close":3835.0},{"date":"2018-08-01","close":3880.0},{"date":"2018-08-02","close":3850.0},{"date":"2018-08-03","close":3880.0},{"date":"2018-08-06","close":3880.0},{"date":"2018-08-07","close":3875.0},{"date":"2018-08-08","close":3810.0},{"date":"2018-08-09","close":3885.0},{"date":"2018-08-10","close":3815.0},{"date":"2018-08-13","close":3745.0},{"date":"2018-08-14","close":3755.0},{"date":"2018-08-16","close":3720.0},{"date":"2018-08-17","close":3735.0},{"date":"2018-08-20","close":3680.0},{"date":"2018-08-21","close":3620.0},{"date":"2018-08-22","close":3570.0},{"date":"2018-08-23","close":3805.0},{"date":"2018-08-24","close":3850.0},{"date":"2018-08-27","close":3810.0},{"date":"2018-08-28","close":3840.0},{"date":"2018-08-29","close":3870.0},{"date":"2018-08-30","close":3865.0},{"date":"2018-08-31","close":3795.0},{"date":"2018-09-03","close":3790.0},{"date":"2018-09-04","close":3885.0},{"date":"2018-09-05","close":3790.0},{"date":"2018-09-06","close":3785.0},{"date":"2018-09-07","close":3765.0},{"date":"2018-09-10","close":3750.0},{"date":"2018-09-11","close":3840.0},{"date":"2018-09-12","close":3825.0},{"date":"2018-09-13","close":3810.0},{"date":"2018-09-14","close":3815.0},{"date":"2018-09-17","close":3730.0},{"date":"2018-09-18","close":3705.0},{"date":"2018-09-19","close":3695.0},{"date":"2018-09-20","close":3640.0},{"date":"2018-09-21","close":3650.0},{"date":"2018-09-27","close":3665.0},{"date":"2018-09-28","close":3655.0},{"date":"2018-10-01","close":3640.0},{"date":"2018-10-02","close":3625.0},{"date":"2018-10-04","close":3565.0},{"date":"2018-10-05","close":3670.0},{"date":"2018-10-08","close":3810.0},{"date":"2018-10-10","close":3850.0},{"date":"2018-10-11","close":3875.0},{"date":"2018-10-12","close":4110.0},{"date":"2018-10-15","close":4065.0},{"date":"2018-10-16","close":4000.0},{"date":"2018-10-17","close":3970.0},{"date":"2018-10-18","close":3920.0},{"date":"2018-10-19","close":3850.0},{"date":"2018-10-22","close":4045.0},{"date":"2018-10-23","close":4035.0},{"date":"2018-10-24","close":4190.0},{"date":"2018-10-25","close":4095.0},{"date":"2018-10-26","close":4125.0},{"date":"2018-10-29","close":3740.0},{"date":"2018-10-30","close":3905.0},{"date":"2018-10-31","close":3770.0},{"date":"2018-11-01","close":3710.0},{"date":"2018-11-02","close":3795.0},{"date":"2018-11-05","close":3795.0},{"date":"2018-11-06","close":3775.0},{"date":"2018-11-07","close":3775.0},{"date":"2018-11-08","close":3805.0},{"date":"2018-11-09","close":3795.0},{"date":"2018-11-12","close":3705.0},{"date":"2018-11-13","close":3635.0},{"date":"2018-11-14","close":3650.0},{"date":"2018-11-15","close":3600.0},{"date":"2018-11-16","close":3555.0},{"date":"2018-11-19","close":3565.0},{"date":"2018-11-20","close":3520.0},{"date":"2018-11-21","close":3530.0},{"date":"2018-11-22","close":3515.0},{"date":"2018-11-23","close":3545.0},{"date":"2018-11-26","close":3600.0},{"date":"2018-11-27","close":3650.0},{"date":"2018-11-28","close":3650.0},{"date":"2018-11-29","close":3575.0},{"date":"2018-11-30","close":3630.0},{"date":"2018-12-03","close":3600.0},{"date":"2018-12-04","close":3575.0},{"date":"2018-12-05","close":3645.0},{"date":"2018-12-06","close":3610.0},{"date":"2018-12-07","close":3575.0},{"date":"2018-12-10","close":3535.0},{"date":"2018-12-11","close":3500.0},{"date":"2018-12-12","close":3550.0},{"date":"2018-12-13","close":3550.0},{"date":"2018-12-14","close":3540.0},{"date":"2018-12-17","close":3515.0},{"date":"2018-12-18","close":3550.0},{"date":"2018-12-19","close":3535.0},{"date":"2018-12-20","close":3520.0},{"date":"2018-12-21","close":3500.0},{"date":"2018-12-24","close":3420.0},{"date":"2018-12-26","close":3305.0},{"date":"2018-12-27","close":3405.0},{"date":"2018-12-28","close":3400.0},{"date":"2019-01-02","close":3365.0},{"date":"2019-01-03","close":3415.0},{"date":"2019-01-04","close":3460.0},{"date":"2019-01-07","close":3500.0},{"date":"2019-01-08","close":3500.0},{"date":"2019-01-09","close":3485.0},{"date":"2019-01-10","close":3495.0},{"date":"2019-01-11","close":3485.0},{"date":"2019-01-14","close":3400.0},{"date":"2019-01-15","close":3365.0},{"date":"2019-01-16","close":3375.0},{"date":"2019-01-17","close":3360.0},{"date":"2019-01-18","close":3550.0},{"date":"2019-01-21","close":3835.0},{"date":"2019-01-22","close":3850.0},{"date":"2019-01-23","close":3860.0},{"date":"2019-01-24","close":3925.0},{"date":"2019-01-25","close":3925.0},{"date":"2019-01-28","close":3915.0},{"date":"2019-01-29","close":3900.0},{"date":"2019-01-30","close":3835.0},{"date":"2019-01-31","close":3810.0},{"date":"2019-02-01","close":3870.0},{"date":"2019-02-07","close":3855.0},{"date":"2019-02-08","close":3875.0},{"date":"2019-02-11","close":3925.0},{"date":"2019-02-12","close":3940.0},{"date":"2019-02-13","close":3865.0},{"date":"2019-02-14","close":4000.0},{"date":"2019-02-15","close":4015.0},{"date":"2019-02-18","close":4150.0},{"date":"2019-02-19","close":4100.0},{"date":"2019-02-20","close":4030.0},{"date":"2019-02-21","close":3980.0},{"date":"2019-02-22","close":3980.0},{"date":"2019-02-25","close":4010.0},{"date":"2019-02-26","close":3975.0},{"date":"2019-02-27","close":4050.0},{"date":"2019-02-28","close":3865.0},{"date":"2019-03-04","close":3940.0},{"date":"2019-03-05","close":3990.0},{"date":"2019-03-06","close":3960.0},{"date":"2019-03-07","close":3960.0},{"date":"2019-03-08","close":3925.0},{"date":"2019-03-11","close":3865.0},{"date":"2019-03-12","close":3895.0},{"date":"2019-03-13","close":3855.0},{"date":"2019-03-14","close":3875.0},{"date":"2019-03-15","close":3890.0},{"date":"2019-03-18","close":3940.0},{"date":"2019-03-19","close":3910.0},{"date":"2019-03-20","close":3600.0},{"date":"2019-03-21","close":3625.0},{"date":"2019-03-22","close":3400.0},{"date":"2019-03-25","close":3340.0},{"date":"2019-03-26","close":3395.0},{"date":"2019-03-27","close":3340.0},{"date":"2019-03-28","close":3445.0},{"date":"2019-03-29","close":3600.0},{"date":"2019-04-01","close":3635.0},{"date":"2019-04-02","close":3655.0},{"date":"2019-04-03","close":3625.0},{"date":"2019-04-04","close":3615.0},{"date":"2019-04-05","close":3605.0},{"date":"2019-04-08","close":3515.0},{"date":"2019-04-09","close":3420.0},{"date":"2019-04-10","close":3475.0},{"date":"2019-04-11","close":3750.0},{"date":"2019-04-12","close":3815.0},{"date":"2019-04-15","close":3675.0},{"date":"2019-04-16","close":3780.0},{"date":"2019-04-17","close":3830.0},{"date":"2019-04-18","close":4000.0},{"date":"2019-04-19","close":4120.0},{"date":"2019-04-22","close":4255.0},{"date":"2019-04-23","close":4155.0},{"date":"2019-04-24","close":4075.0},{"date":"2019-04-25","close":3950.0},{"date":"2019-04-26","close":4000.0},{"date":"2019-04-29","close":3990.0},{"date":"2019-04-30","close":3925.0},{"date":"2019-05-02","close":4210.0},{"date":"2019-05-03","close":4160.0},{"date":"2019-05-07","close":4110.0},{"date":"2019-05-08","close":4160.0},{"date":"2019-05-09","close":4030.0},{"date":"2019-05-10","close":4040.0},{"date":"2019-05-13","close":3965.0},{"date":"2019-05-14","close":3950.0},{"date":"2019-05-15","close":3915.0},{"date":"2019-05-16","close":3875.0},{"date":"2019-05-17","close":3865.0},{"date":"2019-05-20","close":3895.0},{"date":"2019-05-21","close":3895.0},{"date":"2019-05-22","close":3895.0},{"date":"2019-05-23","close":3895.0},{"date":"2019-05-24","close":3755.0},{"date":"2019-05-27","close":3865.0},{"date":"2019-05-28","close":3905.0},{"date":"2019-05-29","close":3915.0},{"date":"2019-05-30","close":3915.0},{"date":"2019-05-31","close":4120.0},{"date":"2019-06-03","close":4100.0},{"date":"2019-06-04","close":4115.0},{"date":"2019-06-05","close":4100.0},{"date":"2019-06-07","close":4105.0},{"date":"2019-06-10","close":4210.0},{"date":"2019-06-11","close":4340.0},{"date":"2019-06-12","close":4370.0},{"date":"2019-06-13","close":4720.0},{"date":"2019-06-14","close":4260.0},{"date":"2019-06-17","close":4065.0},{"date":"2019-06-18","close":4140.0},{"date":"2019-06-19","close":4440.0},{"date":"2019-06-20","close":4410.0},{"date":"2019-06-21","close":4365.0},{"date":"2019-06-24","close":4310.0},{"date":"2019-06-25","close":4285.0},{"date":"2019-06-26","close":4115.0},{"date":"2019-06-27","close":4265.0},{"date":"2019-06-28","close":4325.0},{"date":"2019-07-01","close":4330.0},{"date":"2019-07-02","close":4375.0},{"date":"2019-07-03","close":4345.0},{"date":"2019-07-04","close":4275.0},{"date":"2019-07-05","close":4220.0},{"date":"2019-07-08","close":4045.0},{"date":"2019-07-09","close":4090.0},{"date":"2019-07-10","close":4135.0},{"date":"2019-07-11","close":4200.0},{"date":"2019-07-12","close":4495.0},{"date":"2019-07-15","close":4175.0},{"date":"2019-07-16","close":4145.0},{"date":"2019-07-17","close":4265.0},{"date":"2019-07-18","close":4225.0},{"date":"2019-07-19","close":4315.0},{"date":"2019-07-22","close":4225.0},{"date":"2019-07-23","close":4115.0},{"date":"2019-07-24","close":4065.0},{"date":"2019-07-25","close":4055.0},{"date":"2019-07-26","close":4105.0},{"date":"2019-07-29","close":3995.0},{"date":"2019-07-30","close":4075.0},{"date":"2019-07-31","close":4175.0},{"date":"2019-08-01","close":4240.0},{"date":"2019-08-02","close":4335.0},{"date":"2019-08-05","close":4180.0},{"date":"2019-08-06","close":4185.0},{"date":"2019-08-07","close":4295.0},{"date":"2019-08-08","close":4390.0},{"date":"2019-08-09","close":4440.0},{"date":"2019-08-12","close":4415.0},{"date":"2019-08-13","close":4440.0},{"date":"2019-08-14","close":4465.0},{"date":"2019-08-16","close":4465.0},{"date":"2019-08-19","close":3705.0},{"date":"2019-08-20","close":3800.0},{"date":"2019-08-21","close":4050.0},{"date":"2019-08-22","close":4050.0},{"date":"2019-08-23","close":4085.0},{"date":"2019-08-26","close":4110.0},{"date":"2019-08-27","close":4110.0},{"date":"2019-08-28","close":4090.0},{"date":"2019-08-29","close":4005.0},{"date":"2019-08-30","close":4005.0},{"date":"2019-09-02","close":4045.0},{"date":"2019-09-03","close":4025.0},{"date":"2019-09-04","close":4050.0},{"date":"2019-09-05","close":4045.0},{"date":"2019-09-06","close":4045.0},{"date":"2019-09-09","close":4025.0},{"date":"2019-09-10","close":4005.0},{"date":"2019-09-11","close":4025.0},{"date":"2019-09-16","close":4095.0},{"date":"2019-09-17","close":4105.0},{"date":"2019-09-18","close":4390.0},{"date":"2019-09-19","close":4350.0},{"date":"2019-09-20","close":4350.0},{"date":"2019-09-23","close":4465.0},{"date":"2019-09-24","close":4365.0},{"date":"2019-09-25","close":4235.0},{"date":"2019-09-26","close":4245.0},{"date":"2019-09-27","close":4340.0},{"date":"2019-09-30","close":4315.0},{"date":"2019-10-01","close":4250.0},{"date":"2019-10-02","close":4185.0},{"date":"2019-10-04","close":4200.0},{"date":"2019-10-07","close":4130.0},{"date":"2019-10-08","close":4140.0},{"date":"2019-10-10","close":4140.0},{"date":"2019-10-11","close":4090.0},{"date":"2019-10-14","close":4110.0},{"date":"2019-10-15","close":4275.0},{"date":"2019-10-16","close":4315.0},{"date":"2019-10-17","close":4305.0},{"date":"2019-10-18","close":4400.0},{"date":"2019-10-21","close":4295.0},{"date":"2019-10-22","close":4300.0},{"date":"2019-10-23","close":4340.0},{"date":"2019-10-24","close":4340.0},{"date":"2019-10-25","close":4355.0},{"date":"2019-10-28","close":4370.0},{"date":"2019-10-29","close":4415.0},{"date":"2019-10-30","close":4500.0},{"date":"2019-10-31","close":4415.0},{"date":"2019-11-01","close":4445.0},{"date":"2019-11-04","close":4540.0},{"date":"2019-11-05","close":4720.0},{"date":"2019-11-06","close":4500.0},{"date":"2019-11-07","close":4500.0},{"date":"2019-11-08","close":4495.0},{"date":"2019-11-11","close":4420.0},{"date":"2019-11-12","close":4185.0},{"date":"2019-11-13","close":4110.0},{"date":"2019-11-14","close":4070.0},{"date":"2019-11-15","close":4420.0},{"date":"2019-11-18","close":4500.0},{"date":"2019-11-19","close":4495.0},{"date":"2019-11-20","close":4480.0},{"date":"2019-11-21","close":4455.0},{"date":"2019-11-22","close":4290.0},{"date":"2019-11-25","close":4195.0},{"date":"2019-11-26","close":4300.0},{"date":"2019-11-27","close":4150.0},{"date":"2019-11-28","close":4350.0},{"date":"2019-11-29","close":4280.0},{"date":"2019-12-02","close":4275.0},{"date":"2019-12-03","close":4090.0},{"date":"2019-12-04","close":4400.0},{"date":"2019-12-05","close":4395.0},{"date":"2019-12-06","close":4505.0},{"date":"2019-12-09","close":4500.0},{"date":"2019-12-10","close":4530.0},{"date":"2019-12-11","close":4535.0},{"date":"2019-12-12","close":4570.0},{"date":"2019-12-13","close":4595.0},{"date":"2019-12-16","close":4410.0},{"date":"2019-12-17","close":4185.0},{"date":"2019-12-18","close":4465.0},{"date":"2019-12-19","close":4395.0},{"date":"2019-12-20","close":4425.0},{"date":"2019-12-23","close":4280.0},{"date":"2019-12-24","close":4260.0},{"date":"2019-12-26","close":4140.0},{"date":"2019-12-27","close":4150.0},{"date":"2019-12-30","close":4195.0},{"date":"2020-01-02","close":4175.0},{"date":"2020-01-03","close":4200.0},{"date":"2020-01-06","close":4115.0},{"date":"2020-01-07","close":3080.0},{"date":"2020-01-08","close":2840.0},{"date":"2020-01-09","close":2945.0},{"date":"2020-01-10","close":2965.0},{"date":"2020-01-13","close":2880.0},{"date":"2020-01-14","close":2825.0},{"date":"2020-01-15","close":2835.0},{"date":"2020-01-16","close":2590.0},{"date":"2020-01-17","close":2840.0},{"date":"2020-01-20","close":2165.0},{"date":"2020-01-21","close":2095.0},{"date":"2020-01-22","close":2165.0},{"date":"2020-01-23","close":2125.0},{"date":"2020-01-28","close":1940.0},{"date":"2020-01-29","close":2190.0},{"date":"2020-01-30","close":2100.0},{"date":"2020-01-31","close":2090.0},{"date":"2020-02-03","close":2000.0},{"date":"2020-02-04","close":2040.0},{"date":"2020-02-05","close":1975.0},{"date":"2020-02-06","close":1950.0},{"date":"2020-02-07","close":1910.0},{"date":"2020-02-10","close":1680.0},{"date":"2020-02-11","close":1705.0},{"date":"2020-02-12","close":2215.0},{"date":"2020-02-13","close":2490.0},{"date":"2020-02-14","close":2390.0},{"date":"2020-02-17","close":2135.0},{"date":"2020-02-18","close":2135.0},{"date":"2020-02-19","close":1710.0},{"date":"2020-02-20","close":1740.0},{"date":"2020-02-21","close":1770.0},{"date":"2020-02-24","close":1655.0},{"date":"2020-02-25","close":1750.0},{"date":"2020-02-26","close":1700.0},{"date":"2020-02-27","close":1650.0},{"date":"2020-02-28","close":1570.0},{"date":"2020-03-02","close":1615.0},{"date":"2020-03-03","close":1740.0},{"date":"2020-03-04","close":1835.0},{"date":"2020-03-05","close":1755.0},{"date":"2020-03-06","close":2280.0},{"date":"2020-03-09","close":2280.0},{"date":"2020-03-10","close":2170.0},{"date":"2020-03-11","close":2030.0},{"date":"2020-03-12","close":2030.0},{"date":"2020-03-13","close":2005.0},{"date":"2020-03-16","close":1990.0},{"date":"2020-03-17","close":2010.0},{"date":"2020-03-18","close":1935.0},{"date":"2020-03-19","close":1355.0},{"date":"2020-03-20","close":1210.0},{"date":"2020-03-23","close":1215.0},{"date":"2020-03-24","close":1140.0},{"date":"2020-03-25","close":1160.0},{"date":"2020-03-26","close":1180.0},{"date":"2020-03-27","close":1530.0},{"date":"2020-03-30","close":1530.0},{"date":"2020-03-31","close":1530.0},{"date":"2020-04-01","close":1530.0},{"date":"2020-04-02","close":1530.0},{"date":"2020-04-03","close":1530.0},{"date":"2020-04-06","close":1530.0},{"date":"2020-04-07","close":1530.0},{"date":"2020-04-08","close":1530.0},{"date":"2020-04-09","close":1530.0},{"date":"2020-04-10","close":1530.0},{"date":"2020-04-13","close":1530.0},{"date":"2020-04-14","close":1530.0},{"date":"2020-04-16","close":1530.0},{"date":"2020-04-17","close":1530.0},{"date":"2020-04-20","close":1530.0},{"date":"2020-04-21","close":1530.0},{"date":"2020-04-22","close":1530.0},{"date":"2020-04-23","close":1530.0},{"date":"2020-04-24","close":1530.0},{"date":"2020-04-27","close":1530.0},{"date":"2020-04-28","close":1530.0},{"date":"2020-04-29","close":1530.0},{"date":"2020-05-04","close":1530.0},{"date":"2020-05-06","close":1530.0},{"date":"2020-05-07","close":1530.0},{"date":"2020-05-08","close":1530.0},{"date":"2020-05-11","close":1530.0},{"date":"2020-05-12","close":1530.0},{"date":"2020-05-13","close":1530.0},{"date":"2020-05-14","close":1530.0},{"date":"2020-05-15","close":1530.0},{"date":"2020-05-18","close":1530.0},{"date":"2020-05-19","close":1530.0},{"date":"2020-05-20","close":1530.0},{"date":"2020-05-21","close":1530.0},{"date":"2020-05-22","close":1530.0},{"date":"2020-05-25","close":1530.0},{"date":"2020-05-26","close":1530.0},{"date":"2020-05-27","close":1530.0},{"date":"2020-05-28","close":1530.0},{"date":"2020-05-29","close":1530.0},{"date":"2020-06-01","close":1530.0},{"date":"2020-06-02","close":1530.0},{"date":"2020-06-03","close":1530.0},{"date":"2020-06-04","close":1530.0},{"date":"2020-06-05","close":1530.0},{"date":"2020-06-08","close":1530.0},{"date":"2020-06-09","close":1530.0},{"date":"2020-06-10","close":1530.0},{"date":"2020-06-11","close":1530.0},{"date":"2020-06-12","close":1530.0},{"date":"2020-06-15","close":1530.0},{"date":"2020-06-16","close":1530.0},{"date":"2020-06-17","close":1530.0},{"date":"2020-06-18","close":1530.0},{"date":"2020-06-19","close":1530.0},{"date":"2020-06-22","close":1530.0},{"date":"2020-06-23","close":1530.0},{"date":"2020-06-24","close":1530.0},{"date":"2020-06-25","close":1530.0},{"date":"2020-06-26","close":1530.0},{"date":"2020-06-29","close":1530.0},{"date":"2020-06-30","close":1530.0},{"date":"2020-07-01","close":1530.0},{"date":"2020-07-02","close":1530.0},{"date":"2020-07-03","close":1530.0},{"date":"2020-07-06","close":1530.0},{"date":"2020-07-07","close":1530.0},{"date":"2020-07-08","close":1530.0},{"date":"2020-07-09","close":1530.0},{"date":"2020-07-10","close":1530.0},{"date":"2020-07-13","close":1530.0},{"date":"2020-07-14","close":1530.0},{"date":"2020-07-15","close":1530.0},{"date":"2020-07-16","close":1530.0},{"date":"2020-07-17","close":1530.0},{"date":"2020-07-20","close":1530.0},{"date":"2020-07-21","close":1530.0},{"date":"2020-07-22","close":1530.0},{"date":"2020-07-23","close":1530.0},{"date":"2020-07-24","close":1530.0},{"date":"2020-07-27","close":1530.0},{"date":"2020-07-28","close":1530.0},{"date":"2020-07-29","close":1530.0},{"date":"2020-07-30","close":1530.0},{"date":"2020-07-31","close":1530.0},{"date":"2020-08-03","close":1530.0},{"date":"2020-08-04","close":1530.0},{"date":"2020-08-05","close":1530.0},{"date":"2020-08-06","close":1530.0},{"date":"2020-08-07","close":1530.0},{"date":"2020-08-10","close":1530.0},{"date":"2020-08-11","close":1530.0},{"date":"2020-08-12","close":1530.0},{"date":"2020-08-13","close":1530.0},{"date":"2020-08-14","close":1530.0},{"date":"2020-08-18","close":1530.0},{"date":"2020-08-19","close":1530.0},{"date":"2020-08-20","close":1530.0},{"date":"2020-08-21","close":1530.0},{"date":"2020-08-24","close":1530.0},{"date":"2020-08-25","close":1530.0},{"date":"2020-08-26","close":1530.0},{"date":"2020-08-27","close":1530.0},{"date":"2020-08-28","close":1530.0},{"date":"2020-08-31","close":1530.0},{"date":"2020-09-01","close":1530.0},{"date":"2020-09-02","close":1530.0},{"date":"2020-09-03","close":1530.0},{"date":"2020-09-04","close":1530.0},{"date":"2020-09-07","close":1530.0},{"date":"2020-09-08","close":1530.0},{"date":"2020-09-09","close":1530.0},{"date":"2020-09-10","close":1530.0},{"date":"2020-09-11","close":1530.0},{"date":"2020-09-14","close":1530.0},{"date":"2020-09-15","close":1530.0},{"date":"2020-09-16","close":1530.0},{"date":"2020-09-17","close":1530.0},{"date":"2020-09-18","close":1530.0},{"date":"2020-09-21","close":1530.0},{"date":"2020-09-22","close":1530.0},{"date":"2020-09-23","close":1530.0},{"date":"2020-09-24","close":1530.0},{"date":"2020-09-25","close":1530.0},{"date":"2020-09-28","close":1530.0},{"date":"2020-09-29","close":1530.0},{"date":"2020-10-05","close":1530.0},{"date":"2020-10-06","close":1530.0},{"date":"2020-10-07","close":1530.0},{"date":"2020-10-08","close":1530.0},{"date":"2020-10-12","close":1530.0},{"date":"2020-10-13","close":1530.0},{"date":"2020-10-14","close":1530.0},{"date":"2020-10-15","close":1530.0},{"date":"2020-10-16","close":1530.0},{"date":"2020-10-19","close":1530.0},{"date":"2020-10-20","close":1530.0},{"date":"2020-10-21","close":1530.0},{"date":"2020-10-22","close":1530.0},{"date":"2020-10-23","close":1530.0},{"date":"2020-10-26","close":1530.0},{"date":"2020-10-27","close":1530.0},{"date":"2020-10-28","close":1530.0},{"date":"2020-10-29","close":1530.0},{"date":"2020-10-30","close":1530.0},{"date":"2020-11-02","close":1530.0},{"date":"2020-11-03","close":1530.0},{"date":"2020-11-04","close":1530.0},{"date":"2020-11-05","close":1530.0},{"date":"2020-11-06","close":1530.0},{"date":"2020-11-09","close":1530.0},{"date":"2020-11-10","close":1530.0},{"date":"2020-11-11","close":1530.0},{"date":"2020-11-12","close":1530.0},{"date":"2020-11-13","close":1530.0},{"date":"2020-11-16","close":1530.0},{"date":"2020-11-17","close":1530.0},{"date":"2020-11-18","close":1530.0},{"date":"2020-11-19","close":1530.0},{"date":"2020-11-20","close":1530.0},{"date":"2020-11-23","close":1530.0},{"date":"2020-11-24","close":1530.0},{"date":"2020-11-25","close":1530.0},{"date":"2020-11-26","close":1530.0},{"date":"2020-11-27","close":1530.0},{"date":"2020-11-30","close":1530.0},{"date":"2020-12-01","close":1530.0},{"date":"2020-12-02","close":1530.0},{"date":"2020-12-03","close":1530.0},{"date":"2020-12-04","close":1530.0},{"date":"2020-12-07","close":1530.0},{"date":"2020-12-08","close":1530.0},{"date":"2020-12-09","close":1530.0},{"date":"2020-12-10","close":1530.0},{"date":"2020-12-11","close":1530.0},{"date":"2020-12-14","close":1530.0},{"date":"2020-12-15","close":1530.0},{"date":"2020-12-16","close":1530.0},{"date":"2020-12-17","close":1530.0},{"date":"2020-12-18","close":1530.0},{"date":"2020-12-21","close":1530.0},{"date":"2020-12-22","close":1530.0},{"date":"2020-12-23","close":1530.0},{"date":"2020-12-24","close":1530.0},{"date":"2020-12-28","close":1530.0},{"date":"2020-12-29","close":1530.0},{"date":"2020-12-30","close":1530.0},{"date":"2021-01-04","close":1530.0},{"date":"2021-01-05","close":1530.0},{"date":"2021-01-06","close":1530.0},{"date":"2021-01-07","close":1530.0},{"date":"2021-01-08","close":1530.0},{"date":"2021-01-11","close":1530.0},{"date":"2021-01-12","close":1530.0},{"date":"2021-01-13","close":1530.0},{"date":"2021-01-14","close":1530.0},{"date":"2021-01-15","close":1530.0},{"date":"2021-01-18","close":1530.0},{"date":"2021-01-19","close":1530.0},{"date":"2021-01-20","close":1530.0},{"date":"2021-01-21","close":1530.0},{"date":"2021-01-22","close":1530.0},{"date":"2021-01-25","close":1530.0},{"date":"2021-01-26","close":1530.0},{"date":"2021-01-27","close":1530.0},{"date":"2021-01-28","close":1530.0},{"date":"2021-01-29","close":1530.0},{"date":"2021-02-01","close":1530.0},{"date":"2021-02-02","close":1530.0},{"date":"2021-02-03","close":1530.0},{"date":"2021-02-04","close":1530.0},{"date":"2021-02-05","close":1530.0},{"date":"2021-02-08","close":1530.0},{"date":"2021-02-09","close":1530.0},{"date":"2021-02-10","close":1530.0},{"date":"2021-02-15","close":1530.0},{"date":"2021-02-16","close":1530.0},{"date":"2021-02-17","close":1530.0},{"date":"2021-02-18","close":1530.0},{"date":"2021-02-19","close":1530.0},{"date":"2021-02-22","close":1530.0},{"date":"2021-02-23","close":1530.0},{"date":"2021-02-24","close":1530.0},{"date":"2021-02-25","close":1530.0},{"date":"2021-02-26","close":1530.0},{"date":"2021-03-02","close":1530.0},{"date":"2021-03-03","close":1530.0},{"date":"2021-03-04","close":1530.0},{"date":"2021-03-05","close":1530.0},{"date":"2021-03-08","close":1530.0},{"date":"2021-03-09","close":1530.0},{"date":"2021-03-10","close":1530.0},{"date":"2021-03-11","close":1530.0},{"date":"2021-03-12","close":1530.0},{"date":"2021-03-15","close":1530.0},{"date":"2021-03-16","close":1530.0},{"date":"2021-03-17","close":1530.0},{"date":"2021-03-18","close":1530.0},{"date":"2021-03-19","close":1530.0},{"date":"2021-03-22","close":1530.0},{"date":"2021-03-23","close":1530.0},{"date":"2021-03-24","close":1530.0},{"date":"2021-03-25","close":1530.0},{"date":"2021-03-26","close":1530.0},{"date":"2021-03-29","close":1530.0},{"date":"2021-03-30","close":1530.0},{"date":"2021-03-31","close":1530.0},{"date":"2021-04-01","close":1530.0},{"date":"2021-04-02","close":1530.0},{"date":"2021-04-05","close":1530.0},{"date":"2021-04-06","close":1530.0},{"date":"2021-04-07","close":1530.0},{"date":"2021-04-08","close":1530.0},{"date":"2021-04-09","close":1530.0},{"date":"2021-04-12","close":1530.0},{"date":"2021-04-13","close":1530.0},{"date":"2021-04-14","close":1530.0},{"date":"2021-04-15","close":1530.0},{"date":"2021-04-16","close":1530.0},{"date":"2021-04-19","close":1530.0},{"date":"2021-04-20","close":1530.0},{"date":"2021-04-21","close":1530.0},{"date":"2021-04-22","close":1530.0},{"date":"2021-04-23","close":1530.0},{"date":"2021-04-26","close":1530.0},{"date":"2021-04-27","close":1530.0},{"date":"2021-04-28","close":1530.0},{"date":"2021-04-29","close":1530.0},{"date":"2021-04-30","close":1530.0},{"date":"2021-05-03","close":1530.0},{"date":"2021-05-04","close":1530.0},{"date":"2021-05-06","close":1530.0},{"date":"2021-05-07","close":1530.0},{"date":"2021-05-10","close":1530.0},{"date":"2021-05-11","close":1530.0},{"date":"2021-05-12","close":1530.0},{"date":"2021-05-13","close":1530.0},{"date":"2021-05-14","close":1530.0},{"date":"2021-05-17","close":1530.0},{"date":"2021-05-18","close":1530.0},{"date":"2021-05-20","close":1530.0},{"date":"2021-05-21","close":1530.0},{"date":"2021-05-24","close":1530.0},{"date":"2021-05-25","close":1530.0},{"date":"2021-05-26","close":1530.0},{"date":"2021-05-27","close":1530.0},{"date":"2021-05-28","close":1530.0},{"date":"2021-05-31","close":1530.0},{"date":"2021-06-01","close":1530.0},{"date":"2021-06-02","close":1530.0},{"date":"2021-06-03","close":1530.0},{"date":"2021-06-04","close":1530.0},{"date":"2021-06-07","close":1530.0},{"date":"2021-06-08","close":1530.0},{"date":"2021-06-09","close":1530.0},{"date":"2021-06-10","close":1530.0},{"date":"2021-06-11","close":1530.0},{"date":"2021-06-14","close":1530.0},{"date":"2021-06-15","close":1530.0},{"date":"2021-06-16","close":1530.0},{"date":"2021-06-17","close":1530.0},{"date":"2021-06-18","close":1530.0},{"date":"2021-06-21","close":1530.0},{"date":"2021-06-22","close":1530.0},{"date":"2021-06-23","close":1530.0},{"date":"2021-06-24","close":1530.0},{"date":"2021-06-25","close":1530.0},{"date":"2021-06-28","close":1530.0},{"date":"2021-06-29","close":1530.0},{"date":"2021-06-30","close":1530.0},{"date":"2021-07-01","close":1530.0},{"date":"2021-07-02","close":1530.0},{"date":"2021-07-05","close":1530.0},{"date":"2021-07-06","close":1530.0},{"date":"2021-07-07","close":1530.0},{"date":"2021-07-08","close":1530.0},{"date":"2021-07-09","close":1530.0},{"date":"2021-07-12","close":1530.0},{"date":"2021-07-13","close":1530.0},{"date":"2021-07-14","close":1530.0},{"date":"2021-07-15","close":1530.0},{"date":"2021-07-16","close":1530.0},{"date":"2021-07-19","close":1530.0},{"date":"2021-07-20","close":1530.0},{"date":"2021-07-21","close":1530.0},{"date":"2021-07-22","close":1530.0},{"date":"2021-07-23","close":1530.0},{"date":"2021-07-26","close":1530.0},{"date":"2021-07-27","close":1530.0},{"date":"2021-07-28","close":1530.0},{"date":"2021-07-29","close":1530.0},{"date":"2021-07-30","close":1530.0},{"date":"2021-08-02","close":1530.0},{"date":"2021-08-03","close":1530.0},{"date":"2021-08-04","close":1530.0},{"date":"2021-08-05","close":1530.0},{"date":"2021-08-06","close":1530.0},{"date":"2021-08-09","close":1530.0},{"date":"2021-08-10","close":1530.0},{"date":"2021-08-11","close":1530.0},{"date":"2021-08-12","close":1530.0},{"date":"2021-08-13","close":1530.0},{"date":"2021-08-17","close":1530.0},{"date":"2021-08-18","close":1530.0},{"date":"2021-08-19","close":1530.0},{"date":"2021-08-20","close":1530.0},{"date":"2021-08-23","close":1530.0},{"date":"2021-08-24","close":1530.0},{"date":"2021-08-25","close":1530.0},{"date":"2021-08-26","close":1530.0},{"date":"2021-08-27","close":1530.0},{"date":"2021-08-30","close":1530.0},{"date":"2021-08-31","close":1530.0},{"date":"2021-09-01","close":1530.0},{"date":"2021-09-02","close":1530.0},{"date":"2021-09-03","close":1530.0},{"date":"2021-09-06","close":1530.0},{"date":"2021-09-07","close":1530.0},{"date":"2021-09-08","close":1530.0},{"date":"2021-09-09","close":1530.0},{"date":"2021-09-10","close":1530.0},{"date":"2021-09-13","close":1530.0},{"date":"2021-09-14","close":1530.0},{"date":"2021-09-15","close":1530.0},{"date":"2021-09-16","close":1530.0},{"date":"2021-09-17","close":1530.0},{"date":"2021-09-23","close":1530.0},{"date":"2021-09-24","close":1530.0},{"date":"2021-09-27","close":1530.0},{"date":"2021-09-28","close":1530.0},{"date":"2021-09-29","close":1530.0},{"date":"2021-09-30","close":1530.0},{"date":"2021-10-01","close":1530.0},{"date":"2021-10-05","close":1530.0},{"date":"2021-10-06","close":1530.0},{"date":"2021-10-07","close":1530.0},{"date":"2021-10-08","close":1530.0},{"date":"2021-10-12","close":1530.0},{"date":"2021-10-13","close":1530.0},{"date":"2021-10-14","close":1530.0},{"date":"2021-10-15","close":1530.0},{"date":"2021-10-18","close":1530.0},{"date":"2021-10-19","close":1530.0},{"date":"2021-10-20","close":1530.0},{"date":"2021-10-21","close":1530.0},{"date":"2021-10-22","close":1530.0},{"date":"2021-10-25","close":1530.0},{"date":"2021-10-26","close":1530.0},{"date":"2021-10-27","close":1530.0},{"date":"2021-10-28","close":1530.0},{"date":"2021-10-29","close":1530.0},{"date":"2021-11-01","close":1530.0},{"date":"2021-11-02","close":1530.0},{"date":"2021-11-03","close":1530.0},{"date":"2021-11-04","close":1530.0},{"date":"2021-11-05","close":1530.0},{"date":"2021-11-08","close":1530.0},{"date":"2021-11-09","close":1530.0},{"date":"2021-11-10","close":1530.0},{"date":"2021-11-11","close":1530.0},{"date":"2021-11-12","close":1530.0},{"date":"2021-11-15","close":1530.0},{"date":"2021-11-16","close":1530.0},{"date":"2021-11-17","close":1530.0},{"date":"2021-11-18","close":1530.0},{"date":"2021-11-19","close":1530.0},{"date":"2021-11-22","close":1530.0},{"date":"2021-11-23","close":1530.0},{"date":"2021-11-24","close":1530.0},{"date":"2021-11-25","close":1530.0},{"date":"2021-11-26","close":1530.0},{"date":"2021-11-29","close":1530.0},{"date":"2021-11-30","close":1530.0},{"date":"2021-12-01","close":1530.0},{"date":"2021-12-02","close":1530.0},{"date":"2021-12-03","close":1530.0},{"date":"2021-12-06","close":1530.0},{"date":"2021-12-07","close":1530.0},{"date":"2021-12-08","close":1530.0},{"date":"2021-12-09","close":1530.0},{"date":"2021-12-10","close":1530.0},{"date":"2021-12-13","close":1530.0},{"date":"2021-12-14","close":1530.0},{"date":"2021-12-15","close":1530.0},{"date":"2021-12-16","close":1530.0},{"date":"2021-12-17","close":1530.0},{"date":"2021-12-20","close":1530.0},{"date":"2021-12-21","close":1530.0},{"date":"2021-12-22","close":1530.0},{"date":"2021-12-23","close":1530.0},{"date":"2021-12-24","close":1530.0},{"date":"2021-12-27","close":1530.0},{"date":"2021-12-28","close":1530.0},{"date":"2021-12-29","close":1530.0},{"date":"2021-12-30","close":1530.0},{"date":"2022-01-03","close":2295.0},{"date":"2022-01-04","close":1530.0},{"date":"2022-01-05","close":1530.0},{"date":"2022-01-06","close":1530.0},{"date":"2022-01-07","close":1530.0},{"date":"2022-01-10","close":1530.0},{"date":"2022-01-11","close":1530.0},{"date":"2022-01-12","close":1530.0},{"date":"2022-01-13","close":1530.0},{"date":"2022-01-14","close":1530.0},{"date":"2022-01-17","close":1530.0},{"date":"2022-01-18","close":1530.0},{"date":"2022-01-19","close":1530.0},{"date":"2022-01-20","close":1530.0},{"date":"2022-01-21","close":1530.0},{"date":"2022-01-24","close":1530.0},{"date":"2022-01-25","close":1530.0},{"date":"2022-01-26","close":1530.0},{"date":"2022-01-27","close":1530.0},{"date":"2022-01-28","close":1530.0},{"date":"2022-02-03","close":1530.0},{"date":"2022-02-04","close":1530.0},{"date":"2022-02-07","close":1530.0},{"date":"2022-02-08","close":1530.0},{"date":"2022-02-09","close":1530.0},{"date":"2022-02-10","close":1530.0},{"date":"2022-02-11","close":1530.0},{"date":"2022-02-14","close":1530.0},{"date":"2022-02-15","close":1530.0},{"date":"2022-02-16","close":1530.0},{"date":"2022-02-17","close":1530.0},{"date":"2022-02-18","close":1530.0},{"date":"2022-02-21","close":1530.0},{"date":"2022-02-22","close":1530.0},{"date":"2022-02-23","close":1530.0},{"date":"2022-02-24","close":1530.0},{"date":"2022-02-25","close":1530.0},{"date":"2022-02-28","close":1530.0},{"date":"2022-03-02","close":1530.0},{"date":"2022-03-03","close":1530.0},{"date":"2022-03-04","close":1530.0},{"date":"2022-03-07","close":1530.0},{"date":"2022-03-08","close":1530.0},{"date":"2022-03-10","close":1530.0},{"date":"2022-03-11","close":1530.0},{"date":"2022-03-14","close":1530.0},{"date":"2022-03-15","close":1530.0},{"date":"2022-03-16","close":1530.0},{"date":"2022-03-17","close":1530.0},{"date":"2022-03-18","close":1530.0},{"date":"2022-03-21","close":1530.0},{"date":"2022-03-22","close":1530.0},{"date":"2022-03-23","close":1530.0},{"date":"2022-03-24","close":1530.0},{"date":"2022-03-25","close":1530.0},{"date":"2022-03-28","close":1530.0},{"date":"2022-03-29","close":1530.0},{"date":"2022-03-30","close":1530.0},{"date":"2022-03-31","close":1530.0},{"date":"2022-04-01","close":1530.0},{"date":"2022-04-04","close":1530.0},{"date":"2022-04-05","close":1530.0},{"date":"2022-04-06","close":1530.0},{"date":"2022-04-07","close":1530.0},{"date":"2022-04-08","close":1530.0},{"date":"2022-04-11","close":1530.0},{"date":"2022-04-12","close":1530.0},{"date":"2022-04-13","close":1530.0},{"date":"2022-04-14","close":1530.0},{"date":"2022-04-15","close":1530.0},{"date":"2022-04-18","close":1530.0},{"date":"2022-04-19","close":1530.0},{"date":"2022-04-20","close":1530.0},{"date":"2022-04-21","close":1530.0},{"date":"2022-04-22","close":1530.0},{"date":"2022-04-25","close":1530.0},{"date":"2022-04-26","close":1530.0},{"date":"2022-04-27","close":1530.0},{"date":"2022-04-28","close":1530.0},{"date":"2022-04-29","close":1530.0},{"date":"2022-05-02","close":1530.0},{"date":"2022-05-03","close":1530.0},{"date":"2022-05-04","close":1530.0},{"date":"2022-05-06","close":1530.0},{"date":"2022-05-09","close":2295.0},{"date":"2022-05-10","close":1530.0},{"date":"2022-05-11","close":1530.0},{"date":"2022-05-12","close":1530.0},{"date":"2022-05-13","close":1530.0},{"date":"2022-05-16","close":1530.0},{"date":"2022-05-17","close":1530.0},{"date":"2022-05-18","close":1530.0},{"date":"2022-05-19","close":1530.0},{"date":"2022-05-20","close":1530.0},{"date":"2022-05-23","close":1530.0},{"date":"2022-05-24","close":1530.0},{"date":"2022-05-25","close":1530.0},{"date":"2022-05-26","close":1530.0},{"date":"2022-05-27","close":1530.0},{"date":"2022-05-30","close":1530.0},{"date":"2022-05-31","close":1530.0},{"date":"2022-06-02","close":1530.0},{"date":"2022-06-03","close":1530.0},{"date":"2022-06-07","close":1530.0},{"date":"2022-06-08","close":1530.0},{"date":"2022-06-09","close":1530.0},{"date":"2022-06-10","close":1530.0},{"date":"2022-06-13","close":1530.0},{"date":"2022-06-14","close":1530.0},{"date":"2022-06-15","close":1530.0},{"date":"2022-06-16","close":1530.0},{"date":"2022-06-17","close":1530.0},{"date":"2022-06-20","close":1530.0},{"date":"2022-06-21","close":1530.0},{"date":"2022-06-22","close":1530.0},{"date":"2022-06-23","close":1530.0},{"date":"2022-06-24","close":1530.0},{"date":"2022-06-27","close":1530.0},{"date":"2022-06-28","close":1530.0},{"date":"2022-06-29","close":1530.0},{"date":"2022-06-30","close":1530.0},{"date":"2022-07-01","close":1530.0},{"date":"2022-07-04","close":1530.0},{"date":"2022-07-05","close":1530.0},{"date":"2022-07-06","close":1530.0},{"date":"2022-07-07","close":1530.0},{"date":"2022-07-08","close":1530.0},{"date":"2022-07-11","close":1530.0},{"date":"2022-07-12","close":1530.0},{"date":"2022-07-13","close":1530.0},{"date":"2022-07-14","close":1530.0},{"date":"2022-07-15","close":1530.0},{"date":"2022-07-18","close":1530.0},{"date":"2022-07-19","close":1530.0},{"date":"2022-07-20","close":1530.0},{"date":"2022-07-21","close":1530.0},{"date":"2022-07-22","close":1530.0},{"date":"2022-07-25","close":1530.0},{"date":"2022-07-26","close":1530.0},{"date":"2022-07-27","close":1530.0},{"date":"2022-07-28","close":1530.0},{"date":"2022-07-29","close":1530.0},{"date":"2022-08-01","close":1530.0},{"date":"2022-08-02","close":1530.0},{"date":"2022-08-03","close":1530.0},{"date":"2022-08-04","close":1530.0},{"date":"2022-08-05","close":1530.0},{"date":"2022-08-08","close":1530.0},{"date":"2022-08-09","close":1530.0},{"date":"2022-08-10","close":1530.0},{"date":"2022-08-11","close":1530.0},{"date":"2022-08-12","close":1530.0},{"date":"2022-08-16","close":1530.0},{"date":"2022-08-17","close":1530.0},{"date":"2022-08-18","close":1530.0},{"date":"2022-08-19","close":1530.0},{"date":"2022-08-22","close":1530.0},{"date":"2022-08-23","close":1530.0},{"date":"2022-08-24","close":1530.0},{"date":"2022-08-25","close":1530.0},{"date":"2022-08-26","close":1530.0},{"date":"2022-08-29","close":1530.0},{"date":"2022-08-30","close":1530.0},{"date":"2022-08-31","close":1530.0},{"date":"2022-09-01","close":1530.0},{"date":"2022-09-02","close":1530.0},{"date":"2022-09-05","close":1530.0},{"date":"2022-09-06","close":1530.0},{"date":"2022-09-07","close":1530.0},{"date":"2022-09-08","close":2700.0},{"date":"2022-09-13","close":2615.0},{"date":"2022-09-14","close":2335.0},{"date":"2022-09-15","close":1870.0},{"date":"2022-09-16","close":1700.0},{"date":"2022-09-19","close":2060.0},{"date":"2022-09-20","close":2440.0},{"date":"2022-09-21","close":2340.0},{"date":"2022-09-22","close":2325.0},{"date":"2022-09-23","close":2295.0},{"date":"2022-09-26","close":2515.0},{"date":"2022-09-27","close":2430.0},{"date":"2022-09-28","close":2170.0},{"date":"2022-09-29","close":2145.0},{"date":"2022-09-30","close":2105.0},{"date":"2022-10-04","close":2090.0},{"date":"2022-10-05","close":2000.0},{"date":"2022-10-06","close":2020.0},{"date":"2022-10-07","close":1880.0},{"date":"2022-10-11","close":1725.0},{"date":"2022-10-12","close":1735.0},{"date":"2022-10-13","close":1685.0},{"date":"2022-10-14","close":1735.0},{"date":"2022-10-17","close":1770.0},{"date":"2022-10-18","close":1890.0},{"date":"2022-10-19","close":1900.0},{"date":"2022-10-20","close":1825.0},{"date":"2022-10-21","close":1805.0},{"date":"2022-10-24","close":1810.0},{"date":"2022-10-25","close":1825.0},{"date":"2022-10-26","close":1775.0},{"date":"2022-10-27","close":1740.0},{"date":"2022-10-28","close":1725.0},{"date":"2022-10-31","close":1735.0},{"date":"2022-11-01","close":1735.0},{"date":"2022-11-02","close":1675.0},{"date":"2022-11-03","close":1650.0},{"date":"2022-11-04","close":1640.0},{"date":"2022-11-07","close":1720.0},{"date":"2022-11-08","close":1690.0},{"date":"2022-11-09","close":1765.0},{"date":"2022-11-10","close":2005.0},{"date":"2022-11-11","close":1890.0},{"date":"2022-11-14","close":1735.0},{"date":"2022-11-15","close":1810.0},{"date":"2022-11-16","close":1805.0},{"date":"2022-11-17","close":1950.0},{"date":"2022-11-18","close":1970.0},{"date":"2022-11-21","close":1825.0},{"date":"2022-11-22","close":2040.0},{"date":"2022-11-23","close":2380.0},{"date":"2022-11-24","close":2475.0},{"date":"2022-11-25","close":2480.0},{"date":"2022-11-28","close":2425.0},{"date":"2022-11-29","close":2360.0},{"date":"2022-11-30","close":2315.0},{"date":"2022-12-01","close":2380.0},{"date":"2022-12-02","close":2235.0},{"date":"2022-12-05","close":2165.0},{"date":"2022-12-06","close":2085.0},{"date":"2022-12-07","close":2010.0},{"date":"2022-12-08","close":1930.0},{"date":"2022-12-09","close":1970.0},{"date":"2022-12-12","close":1885.0},{"date":"2022-12-13","close":1850.0},{"date":"2022-12-14","close":1855.0},{"date":"2022-12-15","close":1890.0},{"date":"2022-12-16","close":1875.0},{"date":"2022-12-19","close":1830.0},{"date":"2022-12-20","close":1840.0},{"date":"2022-12-21","close":1830.0},{"date":"2022-12-22","close":1895.0},{"date":"2022-12-23","close":1800.0},{"date":"2022-12-26","close":1755.0},{"date":"2022-12-27","close":1725.0},{"date":"2022-12-28","close":1715.0},{"date":"2022-12-29","close":1745.0},{"date":"2023-01-02","close":1755.0},{"date":"2023-01-03","close":1875.0},{"date":"2023-01-04","close":1830.0},{"date":"2023-01-05","close":1780.0},{"date":"2023-01-06","close":1900.0},{"date":"2023-01-09","close":1975.0},{"date":"2023-01-10","close":1980.0},{"date":"2023-01-11","close":2035.0},{"date":"2023-01-12","close":2040.0},{"date":"2023-01-13","close":2100.0},{"date":"2023-01-16","close":2100.0},{"date":"2023-01-17","close":2110.0},{"date":"2023-01-18","close":2090.0},{"date":"2023-01-19","close":2090.0},{"date":"2023-01-20","close":2160.0},{"date":"2023-01-25","close":2160.0},{"date":"2023-01-26","close":2160.0},{"date":"2023-01-27","close":2125.0},{"date":"2023-01-30","close":2115.0},{"date":"2023-01-31","close":2035.0},{"date":"2023-02-01","close":2065.0},{"date":"2023-02-02","close":2265.0},{"date":"2023-02-03","close":2105.0},{"date":"2023-02-06","close":2065.0},{"date":"2023-02-07","close":2125.0},{"date":"2023-02-08","close":2185.0},{"date":"2023-02-09","close":2195.0},{"date":"2023-02-10","close":2300.0},{"date":"2023-02-13","close":2200.0},{"date":"2023-02-14","close":2280.0},{"date":"2023-02-15","close":2180.0},{"date":"2023-02-16","close":2140.0},{"date":"2023-02-17","close":2135.0},{"date":"2023-02-20","close":2100.0},{"date":"2023-02-21","close":2115.0},{"date":"2023-02-22","close":2080.0},{"date":"2023-02-23","close":2215.0},{"date":"2023-02-24","close":2195.0},{"date":"2023-02-27","close":2150.0},{"date":"2023-02-28","close":2130.0},{"date":"2023-03-02","close":2110.0},{"date":"2023-03-03","close":2140.0},{"date":"2023-03-06","close":2120.0},{"date":"2023-03-07","close":2135.0},{"date":"2023-03-08","close":2165.0},{"date":"2023-03-09","close":2255.0},{"date":"2023-03-10","close":2380.0},{"date":"2023-03-13","close":2460.0},{"date":"2023-03-14","close":2455.0},{"date":"2023-03-15","close":2215.0},{"date":"2023-03-16","close":2225.0},{"date":"2023-03-17","close":2190.0},{"date":"2023-03-20","close":2205.0},{"date":"2023-03-21","close":2255.0},{"date":"2023-03-22","close":2255.0},{"date":"2023-03-23","close":2265.0},{"date":"2023-03-24","close":2305.0},{"date":"2023-03-27","close":2410.0},{"date":"2023-03-28","close":2410.0},{"date":"2023-03-29","close":2410.0},{"date":"2023-03-30","close":2335.0},{"date":"2023-03-31","close":2370.0},{"date":"2023-04-03","close":2220.0},{"date":"2023-04-04","close":2325.0},{"date":"2023-04-05","close":2315.0},{"date":"2023-04-06","close":2310.0},{"date":"2023-04-07","close":2195.0},{"date":"2023-04-10","close":2185.0},{"date":"2023-04-11","close":2310.0},{"date":"2023-04-12","close":2250.0},{"date":"2023-04-13","close":2300.0},{"date":"2023-04-14","close":2325.0},{"date":"2023-04-17","close":3020.0},{"date":"2023-04-18","close":3925.0},{"date":"2023-04-19","close":3950.0},{"date":"2023-04-20","close":3220.0},{"date":"2023-04-21","close":3155.0},{"date":"2023-04-24","close":3115.0},{"date":"2023-04-25","close":2925.0},{"date":"2023-04-26","close":2610.0},{"date":"2023-04-27","close":2795.0},{"date":"2023-04-28","close":2770.0},{"date":"2023-05-02","close":2765.0},{"date":"2023-05-03","close":2705.0},{"date":"2023-05-04","close":2870.0},{"date":"2023-05-08","close":2755.0},{"date":"2023-05-09","close":2605.0},{"date":"2023-05-10","close":2700.0},{"date":"2023-05-11","close":2760.0},{"date":"2023-05-12","close":2960.0},{"date":"2023-05-15","close":2850.0},{"date":"2023-05-16","close":3170.0},{"date":"2023-05-17","close":3190.0},{"date":"2023-05-18","close":3225.0},{"date":"2023-05-19","close":2800.0},{"date":"2023-05-22","close":2720.0},{"date":"2023-05-23","close":2725.0},{"date":"2023-05-24","close":2675.0},{"date":"2023-05-25","close":2650.0},{"date":"2023-05-26","close":2685.0},{"date":"2023-05-30","close":2625.0},{"date":"2023-05-31","close":2525.0},{"date":"2023-06-01","close":2530.0},{"date":"2023-06-02","close":2580.0},{"date":"2023-06-05","close":2535.0},{"date":"2023-06-07","close":2535.0},{"date":"2023-06-08","close":2510.0},{"date":"2023-06-09","close":2570.0},{"date":"2023-06-12","close":2545.0},{"date":"2023-06-13","close":2570.0},{"date":"2023-06-14","close":2460.0},{"date":"2023-06-15","close":2465.0},{"date":"2023-06-16","close":2460.0},{"date":"2023-06-19","close":2420.0},{"date":"2023-06-20","close":2425.0},{"date":"2023-06-21","close":2395.0},{"date":"2023-06-22","close":2465.0},{"date":"2023-06-23","close":2430.0},{"date":"2023-06-26","close":2420.0},{"date":"2023-06-27","close":2620.0},{"date":"2023-06-28","close":2610.0},{"date":"2023-06-29","close":2570.0},{"date":"2023-06-30","close":2555.0},{"date":"2023-07-03","close":2615.0},{"date":"2023-07-04","close":2675.0},{"date":"2023-07-05","close":2810.0},{"date":"2023-07-06","close":2915.0},{"date":"2023-07-07","close":2985.0},{"date":"2023-07-10","close":2900.0},{"date":"2023-07-11","close":2720.0},{"date":"2023-07-12","close":2615.0},{"date":"2023-07-13","close":2610.0},{"date":"2023-07-14","close":2575.0},{"date":"2023-07-17","close":2645.0},{"date":"2023-07-18","close":2655.0},{"date":"2023-07-19","close":2560.0},{"date":"2023-07-20","close":2520.0},{"date":"2023-07-21","close":2535.0},{"date":"2023-07-24","close":2430.0},{"date":"2023-07-25","close":2500.0},{"date":"2023-07-26","close":2400.0},{"date":"2023-07-27","close":2290.0},{"date":"2023-07-28","close":2345.0},{"date":"2023-07-31","close":2485.0},{"date":"2023-08-01","close":2445.0},{"date":"2023-08-02","close":2415.0},{"date":"2023-08-03","close":2475.0},{"date":"2023-08-04","close":2485.0},{"date":"2023-08-07","close":2435.0},{"date":"2023-08-08","close":2335.0},{"date":"2023-08-09","close":2370.0},{"date":"2023-08-10","close":2320.0},{"date":"2023-08-11","close":2500.0},{"date":"2023-08-14","close":2525.0},{"date":"2023-08-16","close":2290.0},{"date":"2023-08-17","close":2200.0},{"date":"2023-08-18","close":2250.0},{"date":"2023-08-21","close":2310.0},{"date":"2023-08-22","close":2240.0},{"date":"2023-08-23","close":2180.0},{"date":"2023-08-24","close":2150.0},{"date":"2023-08-25","close":2120.0},{"date":"2023-08-28","close":2170.0},{"date":"2023-08-29","close":2185.0},{"date":"2023-08-30","close":2205.0},{"date":"2023-08-31","close":2180.0},{"date":"2023-09-01","close":2065.0},{"date":"2023-09-04","close":2000.0},{"date":"2023-09-05","close":1957.0},{"date":"2023-09-06","close":1948.0},{"date":"2023-09-07","close":1902.0},{"date":"2023-09-08","close":1909.0},{"date":"2023-09-11","close":1913.0},{"date":"2023-09-12","close":1898.0},{"date":"2023-09-13","close":1893.0},{"date":"2023-09-14","close":1892.0},{"date":"2023-09-15","close":2020.0},{"date":"2023-09-18","close":1968.0},{"date":"2023-09-19","close":1898.0},{"date":"2023-09-20","close":1904.0},{"date":"2023-09-21","close":1900.0},{"date":"2023-09-22","close":1897.0},{"date":"2023-09-25","close":1820.0},{"date":"2023-09-26","close":1776.0},{"date":"2023-09-27","close":1809.0},{"date":"2023-10-04","close":1783.0},{"date":"2023-10-05","close":1787.0},{"date":"2023-10-06","close":1806.0},{"date":"2023-10-10","close":1797.0},{"date":"2023-10-11","close":1806.0},{"date":"2023-10-12","close":1801.0},{"date":"2023-10-13","close":1782.0},{"date":"2023-10-16","close":1798.0},{"date":"2023-10-17","close":1798.0},{"date":"2023-10-18","close":1819.0},{"date":"2023-10-19","close":1797.0},{"date":"2023-10-20","close":1722.0},{"date":"2023-10-23","close":1724.0},{"date":"2023-10-24","close":1729.0},{"date":"2023-10-25","close":1729.0},{"date":"2023-10-26","close":1706.0},{"date":"2023-10-27","close":1709.0},{"date":"2023-10-30","close":1704.0},{"date":"2023-10-31","close":1699.0},{"date":"2023-11-01","close":1635.0},{"date":"2023-11-02","close":1737.0},{"date":"2023-11-03","close":1800.0},{"date":"2023-11-06","close":1838.0},{"date":"2023-11-07","close":1805.0},{"date":"2023-11-08","close":1822.0},{"date":"2023-11-09","close":1821.0},{"date":"2023-11-10","close":1800.0},{"date":"2023-11-13","close":1800.0},{"date":"2023-11-14","close":1840.0},{"date":"2023-11-15","close":1852.0},{"date":"2023-11-16","close":1872.0},{"date":"2023-11-17","close":1900.0},{"date":"2023-11-20","close":1917.0},{"date":"2023-11-21","close":1916.0},{"date":"2023-11-22","close":1900.0},{"date":"2023-11-23","close":1880.0},{"date":"2023-11-24","close":1879.0},{"date":"2023-11-27","close":1842.0},{"date":"2023-11-28","close":1835.0},{"date":"2023-11-29","close":1830.0},{"date":"2023-11-30","close":1810.0},{"date":"2023-12-01","close":1778.0},{"date":"2023-12-04","close":1805.0},{"date":"2023-12-05","close":1798.0},{"date":"2023-12-06","close":1800.0},{"date":"2023-12-07","close":1811.0},{"date":"2023-12-08","close":1821.0},{"date":"2023-12-11","close":1817.0},{"date":"2023-12-12","close":1803.0},{"date":"2023-12-13","close":1800.0},{"date":"2023-12-14","close":1795.0},{"date":"2023-12-15","close":1798.0},{"date":"2023-12-18","close":1794.0},{"date":"2023-12-19","close":1893.0},{"date":"2023-12-20","close":1986.0},{"date":"2023-12-21","close":1916.0},{"date":"2023-12-22","close":1849.0},{"date":"2023-12-26","close":1832.0},{"date":"2023-12-27","close":1803.0},{"date":"2023-12-28","close":1822.0},{"date":"2024-01-02","close":1829.0},{"date":"2024-01-03","close":1817.0},{"date":"2024-01-04","close":1790.0},{"date":"2024-01-05","close":1776.0},{"date":"2024-01-08","close":1775.0},{"date":"2024-01-09","close":1776.0},{"date":"2024-01-10","close":1783.0},{"date":"2024-01-11","close":1773.0},{"date":"2024-01-12","close":1743.0},{"date":"2024-01-15","close":1754.0},{"date":"2024-01-16","close":1740.0},{"date":"2024-01-17","close":1694.0},{"date":"2024-01-18","close":1688.0},{"date":"2024-01-19","close":1686.0},{"date":"2024-01-22","close":1634.0},{"date":"2024-01-23","close":1615.0},{"date":"2024-01-24","close":1601.0},{"date":"2024-01-25","close":1554.0},{"date":"2024-01-26","close":1558.0},{"date":"2024-01-29","close":1597.0},{"date":"2024-01-30","close":1596.0},{"date":"2024-01-31","close":1576.0},{"date":"2024-02-01","close":1559.0},{"date":"2024-02-02","close":1590.0},{"date":"2024-02-05","close":1633.0},{"date":"2024-02-06","close":1591.0},{"date":"2024-02-07","close":1591.0},{"date":"2024-02-08","close":1610.0},{"date":"2024-02-13","close":1637.0},{"date":"2024-02-14","close":1636.0},{"date":"2024-02-15","close":1631.0},{"date":"2024-02-16","close":1609.0},{"date":"2024-02-19","close":1615.0},{"date":"2024-02-20","close":1616.0},{"date":"2024-02-21","close":1624.0},{"date":"2024-02-22","close":1624.0},{"date":"2024-02-23","close":1600.0},{"date":"2024-02-26","close":1624.0},{"date":"2024-02-27","close":1574.0},{"date":"2024-02-28","close":1565.0},{"date":"2024-02-29","close":1559.0},{"date":"2024-03-04","close":1569.0},{"date":"2024-03-05","close":1562.0},{"date":"2024-03-06","close":1546.0},{"date":"2024-03-07","close":1519.0},{"date":"2024-03-08","close":1508.0},{"date":"2024-03-11","close":1514.0},{"date":"2024-03-12","close":1500.0},{"date":"2024-03-13","close":1510.0},{"date":"2024-03-14","close":1607.0},{"date":"2024-03-15","close":1611.0},{"date":"2024-03-18","close":1628.0},{"date":"2024-03-19","close":1610.0},{"date":"2024-03-20","close":1656.0},{"date":"2024-03-21","close":1660.0},{"date":"2024-03-22","close":1696.0},{"date":"2024-03-25","close":1710.0},{"date":"2024-03-26","close":1700.0},{"date":"2024-03-27","close":1630.0},{"date":"2024-03-28","close":1605.0},{"date":"2024-03-29","close":1597.0},{"date":"2024-04-01","close":1598.0},{"date":"2024-04-02","close":1580.0},{"date":"2024-04-03","close":1542.0},{"date":"2024-04-04","close":1555.0},{"date":"2024-04-05","close":1549.0},{"date":"2024-04-08","close":1538.0},{"date":"2024-04-09","close":1564.0},{"date":"2024-04-11","close":1535.0},{"date":"2024-04-12","close":1580.0},{"date":"2024-04-15","close":1567.0},{"date":"2024-04-16","close":1512.0},{"date":"2024-04-17","close":1558.0},{"date":"2024-04-18","close":1544.0},{"date":"2024-04-19","close":1574.0},{"date":"2024-04-22","close":1542.0},{"date":"2024-04-23","close":1538.0},{"date":"2024-04-24","close":1552.0},{"date":"2024-04-25","close":1576.0},{"date":"2024-04-26","close":1549.0},{"date":"2024-04-29","close":1572.0},{"date":"2024-04-30","close":1573.0},{"date":"2024-05-02","close":1580.0},{"date":"2024-05-03","close":1582.0},{"date":"2024-05-07","close":1600.0},{"date":"2024-05-08","close":1585.0},{"date":"2024-05-09","close":1598.0},{"date":"2024-05-10","close":1604.0},{"date":"2024-05-13","close":1580.0},{"date":"2024-05-14","close":1570.0},{"date":"2024-05-16","close":1564.0},{"date":"2024-05-17","close":1580.0},{"date":"2024-05-20","close":1594.0},{"date":"2024-05-21","close":1575.0},{"date":"2024-05-22","close":1567.0},{"date":"2024-05-23","close":1547.0},{"date":"2024-05-24","close":1526.0},{"date":"2024-05-27","close":1480.0},{"date":"2024-05-28","close":1484.0},{"date":"2024-05-29","close":1479.0},{"date":"2024-05-30","close":1471.0},{"date":"2024-05-31","close":1469.0},{"date":"2024-06-03","close":1469.0},{"date":"2024-06-04","close":1464.0},{"date":"2024-06-05","close":1464.0},{"date":"2024-06-07","close":1446.0},{"date":"2024-06-10","close":1456.0},{"date":"2024-06-11","close":1450.0},{"date":"2024-06-12","close":1450.0},{"date":"2024-06-13","close":1440.0},{"date":"2024-06-14","close":1435.0},{"date":"2024-06-17","close":1422.0},{"date":"2024-06-18","close":1414.0},{"date":"2024-06-19","close":1384.0},{"date":"2024-06-20","close":1299.0},{"date":"2024-06-21","close":1301.0},{"date":"2024-06-24","close":1295.0},{"date":"2024-06-25","close":1292.0},{"date":"2024-06-26","close":1295.0},{"date":"2024-06-27","close":1292.0},{"date":"2024-06-28","close":1300.0},{"date":"2024-07-01","close":1311.0},{"date":"2024-07-02","close":1315.0},{"date":"2024-07-03","close":1326.0},{"date":"2024-07-04","close":1327.0},{"date":"2024-07-05","close":1330.0},{"date":"2024-07-08","close":1324.0},{"date":"2024-07-09","close":1325.0},{"date":"2024-07-10","close":1320.0},{"date":"2024-07-11","close":1300.0},{"date":"2024-07-12","close":1294.0},{"date":"2024-07-15","close":1427.0},{"date":"2024-07-16","close":1393.0},{"date":"2024-07-17","close":1378.0},{"date":"2024-07-18","close":1357.0},{"date":"2024-07-19","close":1340.0},{"date":"2024-07-22","close":1320.0},{"date":"2024-07-23","close":1317.0},{"date":"2024-07-24","close":1319.0},{"date":"2024-07-25","close":1311.0},{"date":"2024-07-26","close":1297.0},{"date":"2024-07-29","close":1301.0},{"date":"2024-07-30","close":1316.0},{"date":"2024-07-31","close":1315.0},{"date":"2024-08-01","close":1306.0},{"date":"2024-08-02","close":1326.0},{"date":"2024-08-05","close":1255.0},{"date":"2024-08-06","close":1251.0},{"date":"2024-08-07","close":1270.0},{"date":"2024-08-08","close":1275.0},{"date":"2024-08-09","close":1279.0},{"date":"2024-08-12","close":1294.0},{"date":"2024-08-13","close":1294.0},{"date":"2024-08-14","close":1293.0},{"date":"2024-08-16","close":1281.0},{"date":"2024-08-19","close":1262.0},{"date":"2024-08-20","close":1255.0},{"date":"2024-08-21","close":1272.0},{"date":"2024-08-22","close":1277.0},{"date":"2024-08-23","close":1285.0},{"date":"2024-08-26","close":1291.0},{"date":"2024-08-27","close":1261.0},{"date":"2024-08-28","close":1252.0},{"date":"2024-08-29","close":1252.0},{"date":"2024-08-30","close":1256.0},{"date":"2024-09-02","close":1260.0},{"date":"2024-09-03","close":1258.0},{"date":"2024-09-04","close":1223.0},{"date":"2024-09-05","close":1224.0},{"date":"2024-09-06","close":1230.0},{"date":"2024-09-09","close":1229.0},{"date":"2024-09-10","close":1237.0},{"date":"2024-09-11","close":1210.0},{"date":"2024-09-12","close":1218.0},{"date":"2024-09-13","close":1208.0},{"date":"2024-09-19","close":1203.0},{"date":"2024-09-20","close":1238.0},{"date":"2024-09-23","close":1224.0},{"date":"2024-09-24","close":1217.0},{"date":"2024-09-25","close":1218.0},{"date":"2024-09-26","close":1225.0},{"date":"2024-09-27","close":1226.0},{"date":"2024-09-30","close":1234.0},{"date":"2024-10-02","close":1221.0},{"date":"2024-10-04","close":1225.0},{"date":"2024-10-07","close":1232.0},{"date":"2024-10-08","close":1227.0},{"date":"2024-10-10","close":1232.0},{"date":"2024-10-11","close":1225.0},{"date":"2024-10-14","close":1227.0},{"date":"2024-10-15","close":1239.0},{"date":"2024-10-16","close":1238.0},{"date":"2024-10-17","close":1230.0},{"date":"2024-10-18","close":1230.0},{"date":"2024-10-21","close":1242.0},{"date":"2024-10-22","close":1244.0},{"date":"2024-10-23","close":1237.0},{"date":"2024-10-24","close":1216.0},{"date":"2024-10-25","close":1227.0},{"date":"2024-10-28","close":1220.0},{"date":"2024-10-29","close":1226.0},{"date":"2024-10-30","close":1221.0},{"date":"2024-10-31","close":1204.0},{"date":"2024-11-01","close":1209.0},{"date":"2024-11-04","close":1211.0},{"date":"2024-11-05","close":1210.0},{"date":"2024-11-06","close":1191.0},{"date":"2024-11-07","close":1216.0},{"date":"2024-11-08","close":1190.0},{"date":"2024-11-11","close":1190.0},{"date":"2024-11-12","close":1175.0},{"date":"2024-11-13","close":1165.0},{"date":"2024-11-14","close":1165.0},{"date":"2024-11-15","close":1169.0},{"date":"2024-11-18","close":1174.0},{"date":"2024-11-19","close":1170.0},{"date":"2024-11-20","close":1171.0},{"date":"2024-11-21","close":1185.0},{"date":"2024-11-22","close":1188.0},{"date":"2024-11-25","close":1200.0},{"date":"2024-11-26","close":1182.0},{"date":"2024-11-27","close":1158.0},{"date":"2024-11-28","close":1164.0},{"date":"2024-11-29","close":1160.0},{"date":"2024-12-02","close":1141.0},{"date":"2024-12-03","close":1102.0},{"date":"2024-12-04","close":1095.0},{"date":"2024-12-05","close":1069.0},{"date":"2024-12-06","close":997.0},{"date":"2024-12-09","close":817.0},{"date":"2024-12-10","close":964.0},{"date":"2024-12-11","close":1023.0},{"date":"2024-12-12","close":1009.0},{"date":"2024-12-13","close":1047.0},{"date":"2024-12-16","close":1100.0},{"date":"2024-12-17","close":1175.0},{"date":"2024-12-18","close":1254.0},{"date":"2024-12-19","close":1255.0},{"date":"2024-12-20","close":1340.0},{"date":"2024-12-23","close":1344.0},{"date":"2024-12-24","close":1350.0},{"date":"2024-12-26","close":1351.0},{"date":"2024-12-27","close":1340.0},{"date":"2024-12-30","close":1339.0},{"date":"2025-01-02","close":1335.0},{"date":"2025-01-03","close":1336.0},{"date":"2025-01-06","close":1336.0},{"date":"2025-01-07","close":1337.0},{"date":"2025-01-08","close":1423.0},{"date":"2025-01-09","close":1480.0},{"date":"2025-01-10","close":1431.0},{"date":"2025-01-13","close":1398.0},{"date":"2025-01-14","close":1420.0},{"date":"2025-01-15","close":1390.0},{"date":"2025-01-16","close":1377.0},{"date":"2025-01-17","close":1351.0},{"date":"2025-01-20","close":1349.0},{"date":"2025-01-21","close":1339.0},{"date":"2025-01-22","close":1274.0},{"date":"2025-01-23","close":1222.0},{"date":"2025-01-24","close":1206.0},{"date":"2025-01-31","close":1218.0},{"date":"2025-02-03","close":1188.0},{"date":"2025-02-04","close":1189.0},{"date":"2025-02-05","close":1189.0},{"date":"2025-02-06","close":1186.0},{"date":"2025-02-07","close":1176.0},{"date":"2025-02-10","close":1189.0},{"date":"2025-02-11","close":1183.0},{"date":"2025-02-12","close":1170.0},{"date":"2025-02-13","close":1166.0},{"date":"2025-02-14","close":1174.0},{"date":"2025-02-17","close":1175.0},{"date":"2025-02-18","close":1182.0},{"date":"2025-02-19","close":1193.0},{"date":"2025-02-20","close":1196.0},{"date":"2025-02-21","close":1198.0},{"date":"2025-02-24","close":1199.0},{"date":"2025-02-25","close":1192.0},{"date":"2025-02-26","close":1184.0},{"date":"2025-02-27","close":1183.0},{"date":"2025-02-28","close":1161.0},{"date":"2025-03-04","close":1163.0},{"date":"2025-03-05","close":1215.0},{"date":"2025-03-06","close":1219.0},{"date":"2025-03-07","close":1220.0},{"date":"2025-03-10","close":1217.0},{"date":"2025-03-11","close":1200.0},{"date":"2025-03-12","close":1196.0},{"date":"2025-03-13","close":1189.0},{"date":"2025-03-14","close":1189.0},{"date":"2025-03-17","close":1213.0},{"date":"2025-03-18","close":1205.0},{"date":"2025-03-19","close":1212.0},{"date":"2025-03-20","close":1220.0},{"date":"2025-03-21","close":1221.0},{"date":"2025-03-24","close":1224.0},{"date":"2025-03-25","close":1215.0},{"date":"2025-03-26","close":1209.0},{"date":"2025-03-27","close":1209.0},{"date":"2025-03-28","close":1209.0},{"date":"2025-03-31","close":1202.0},{"date":"2025-04-01","close":1201.0},{"date":"2025-04-02","close":1198.0},{"date":"2025-04-03","close":1205.0},{"date":"2025-04-04","close":1203.0},{"date":"2025-04-07","close":1171.0},{"date":"2025-04-08","close":1180.0},{"date":"2025-04-09","close":1188.0},{"date":"2025-04-10","close":1194.0},{"date":"2025-04-11","close":1190.0},{"date":"2025-04-14","close":1190.0},{"date":"2025-04-15","close":1189.0},{"date":"2025-04-16","close":1168.0},{"date":"2025-04-17","close":1171.0},{"date":"2025-04-18","close":1154.0},{"date":"2025-04-21","close":1157.0},{"date":"2025-04-22","close":1159.0},{"date":"2025-04-23","close":1175.0},{"date":"2025-04-24","close":1177.0},{"date":"2025-04-25","close":1178.0},{"date":"2025-04-28","close":1206.0},{"date":"2025-04-29","close":1210.0},{"date":"2025-04-30","close":1197.0},{"date":"2025-05-02","close":1203.0},{"date":"2025-05-07","close":1200.0},{"date":"2025-05-08","close":1206.0},{"date":"2025-05-09","close":1207.0},{"date":"2025-05-12","close":1209.0},{"date":"2025-05-13","close":1214.0},{"date":"2025-05-14","close":1219.0},{"date":"2025-05-15","close":1220.0},{"date":"2025-05-16","close":1224.0},{"date":"2025-05-19","close":1223.0},{"date":"2025-05-20","close":1224.0},{"date":"2025-05-21","close":1229.0},{"date":"2025-05-22","close":1229.0},{"date":"2025-05-23","close":1226.0},{"date":"2025-05-26","close":1220.0},{"date":"2025-05-27","close":1223.0},{"date":"2025-05-28","close":1224.0},{"date":"2025-05-29","close":1223.0},{"date":"2025-05-30","close":1229.0},{"date":"2025-06-02","close":1235.0},{"date":"2025-06-04","close":1242.0},{"date":"2025-06-05","close":1250.0},{"date":"2025-06-09","close":1245.0},{"date":"2025-06-10","close":1249.0},{"date":"2025-06-11","close":1260.0},{"date":"2025-06-12","close":1638.0},{"date":"2025-06-13","close":1671.0},{"date":"2025-06-16","close":1725.0},{"date":"2025-06-17","close":1676.0},{"date":"2025-06-18","close":1770.0},{"date":"2025-06-19","close":1705.0},{"date":"2025-06-20","close":1700.0},{"date":"2025-06-23","close":1705.0},{"date":"2025-06-24","close":1759.0},{"date":"2025-06-25","close":1797.0},{"date":"2025-06-26","close":1766.0},{"date":"2025-06-27","close":1734.0},{"date":"2025-06-30","close":1668.0},{"date":"2025-07-01","close":1617.0},{"date":"2025-07-02","close":1568.0},{"date":"2025-07-03","close":1575.0},{"date":"2025-07-04","close":1575.0},{"date":"2025-07-07","close":1587.0},{"date":"2025-07-08","close":1610.0},{"date":"2025-07-09","close":1701.0},{"date":"2025-07-10","close":1643.0},{"date":"2025-07-11","close":1646.0},{"date":"2025-07-14","close":1637.0},{"date":"2025-07-15","close":1639.0},{"date":"2025-07-16","close":1656.0},{"date":"2025-07-17","close":1630.0},{"date":"2025-07-18","close":1628.0},{"date":"2025-07-21","close":1701.0},{"date":"2025-07-22","close":1659.0},{"date":"2025-07-23","close":1638.0},{"date":"2025-07-24","close":1622.0},{"date":"2025-07-25","close":1622.0},{"date":"2025-07-28","close":1603.0},{"date":"2025-07-29","close":1590.0},{"date":"2025-07-30","close":1585.0},{"date":"2025-07-31","close":1581.0},{"date":"2025-08-01","close":1544.0},{"date":"2025-08-04","close":1533.0},{"date":"2025-08-05","close":1527.0},{"date":"2025-08-06","close":1511.0},{"date":"2025-08-07","close":1503.0},{"date":"2025-08-08","close":1547.0},{"date":"2025-08-11","close":1520.0},{"date":"2025-08-12","close":1560.0},{"date":"2025-08-13","close":1552.0},{"date":"2025-08-14","close":1542.0},{"date":"2025-08-18","close":1512.0},{"date":"2025-08-19","close":1533.0},{"date":"2025-08-20","close":1515.0},{"date":"2025-08-21","close":1539.0},{"date":"2025-08-22","close":1552.0},{"date":"2025-08-25","close":1545.0},{"date":"2025-08-26","close":1515.0},{"date":"2025-08-27","close":1513.0},{"date":"2025-08-28","close":1505.0},{"date":"2025-08-29","close":1501.0},{"date":"2025-09-01","close":1490.0},{"date":"2025-09-02","close":1505.0},{"date":"2025-09-03","close":1515.0},{"date":"2025-09-04","close":1582.0},{"date":"2025-09-05","close":1583.0},{"date":"2025-09-08","close":1564.0},{"date":"2025-09-09","close":1553.0},{"date":"2025-09-10","close":1548.0},{"date":"2025-09-11","close":1571.0},{"date":"2025-09-12","close":1567.0},{"date":"2025-09-15","close":1530.0},{"date":"2025-09-16","close":1515.0},{"date":"2025-09-17","close":1523.0},{"date":"2025-09-18","close":1540.0},{"date":"2025-09-19","close":1502.0},{"date":"2025-09-22","close":1526.0},{"date":"2025-09-23","close":1568.0},{"date":"2025-09-24","close":2035.0},{"date":"2025-09-25","close":2645.0},{"date":"2025-09-26","close":2520.0},{"date":"2025-09-29","close":2525.0},{"date":"2025-09-30","close":2360.0},{"date":"2025-10-01","close":2265.0},{"date":"2025-10-02","close":2135.0},{"date":"2025-10-10","close":2095.0},{"date":"2025-10-13","close":2050.0},{"date":"2025-10-14","close":2085.0},{"date":"2025-10-15","close":2185.0},{"date":"2025-10-16","close":2465.0},{"date":"2025-10-17","close":2250.0},{"date":"2025-10-20","close":2535.0},{"date":"2025-10-21","close":2355.0},{"date":"2025-10-22","close":3060.0},{"date":"2025-10-23","close":2930.0},{"date":"2025-10-24","close":2895.0},{"date":"2025-10-27","close":2945.0},{"date":"2025-10-28","close":2700.0},{"date":"2025-10-29","close":2575.0},{"date":"2025-10-30","close":2480.0},{"date":"2025-10-31","close":2435.0},{"date":"2025-11-03","close":2405.0},{"date":"2025-11-04","close":2535.0},{"date":"2025-11-05","close":2355.0},{"date":"2025-11-06","close":2275.0},{"date":"2025-11-07","close":2220.0},{"date":"2025-11-10","close":2255.0},{"date":"2025-11-11","close":2320.0},{"date":"2025-11-12","close":2305.0},{"date":"2025-11-13","close":2225.0},{"date":"2025-11-14","close":2160.0},{"date":"2025-11-17","close":2150.0},{"date":"2025-11-18","close":2075.0},{"date":"2025-11-19","close":2075.0},{"date":"2025-11-20","close":2100.0},{"date":"2025-11-21","close":2000.0},{"date":"2025-11-24","close":2055.0},{"date":"2025-11-25","close":1997.0},{"date":"2025-11-26","close":2050.0},{"date":"2025-11-27","close":2065.0},{"date":"2025-11-28","close":2110.0},{"date":"2025-12-01","close":2130.0},{"date":"2025-12-02","close":2130.0},{"date":"2025-12-03","close":2140.0},{"date":"2025-12-04","close":2060.0},{"date":"2025-12-05","close":2085.0},{"date":"2025-12-08","close":2070.0},{"date":"2025-12-09","close":2095.0},{"date":"2025-12-10","close":2025.0},{"date":"2025-12-11","close":2030.0},{"date":"2025-12-12","close":2025.0},{"date":"2025-12-15","close":2020.0},{"date":"2025-12-16","close":1971.0},{"date":"2025-12-17","close":1935.0},{"date":"2025-12-18","close":1895.0},{"date":"2025-12-19","close":1965.0},{"date":"2025-12-22","close":1967.0},{"date":"2025-12-23","close":1902.0},{"date":"2025-12-24","close":2250.0},{"date":"2025-12-26","close":2610.0},{"date":"2025-12-29","close":2540.0},{"date":"2025-12-30","close":2345.0},{"date":"2026-01-02","close":2590.0},{"date":"2026-01-05","close":2650.0},{"date":"2026-01-06","close":2520.0},{"date":"2026-01-07","close":2485.0},{"date":"2026-01-08","close":2365.0},{"date":"2026-01-09","close":2345.0},{"date":"2026-01-12","close":2365.0},{"date":"2026-01-13","close":2380.0},{"date":"2026-01-14","close":2465.0},{"date":"2026-01-15","close":2575.0},{"date":"2026-01-16","close":2500.0},{"date":"2026-01-19","close":2795.0},{"date":"2026-01-20","close":2670.0},{"date":"2026-01-21","close":2575.0},{"date":"2026-01-22","close":2760.0},{"date":"2026-01-23","close":2685.0},{"date":"2026-01-26","close":2580.0},{"date":"2026-01-27","close":2445.0},{"date":"2026-01-28","close":2500.0},{"date":"2026-01-29","close":2435.0},{"date":"2026-01-30","close":2330.0},{"date":"2026-02-02","close":2240.0},{"date":"2026-02-03","close":2235.0},{"date":"2026-02-04","close":2290.0},{"date":"2026-02-05","close":2285.0},{"date":"2026-02-06","close":2195.0},{"date":"2026-02-09","close":2180.0},{"date":"2026-02-10","close":2290.0},{"date":"2026-02-11","close":2260.0},{"date":"2026-02-12","close":2200.0},{"date":"2026-02-13","close":2115.0},{"date":"2026-02-19","close":2175.0},{"date":"2026-02-20","close":2145.0},{"date":"2026-02-23","close":2145.0},{"date":"2026-02-24","close":2150.0},{"date":"2026-02-25","close":2145.0},{"date":"2026-02-26","close":2105.0},{"date":"2026-02-27","close":2070.0},{"date":"2026-03-03","close":2015.0},{"date":"2026-03-04","close":1832.0},{"date":"2026-03-05","close":2010.0},{"date":"2026-03-06","close":2005.0},{"date":"2026-03-09","close":1932.0},{"date":"2026-03-10","close":2020.0},{"date":"2026-03-11","close":2060.0},{"date":"2026-03-12","close":2025.0},{"date":"2026-03-13","close":2055.0},{"date":"2026-03-16","close":2045.0},{"date":"2026-03-17","close":1990.0},{"date":"2026-03-18","close":2040.0},{"date":"2026-03-19","close":1978.0},{"date":"2026-03-20","close":1983.0},{"date":"2026-03-23","close":1899.0},{"date":"2026-03-24","close":1950.0},{"date":"2026-03-25","close":1969.0},{"date":"2026-03-26","close":2000.0},{"date":"2026-03-27","close":2010.0},{"date":"2026-03-30","close":2060.0},{"date":"2026-03-31","close":2155.0},{"date":"2026-04-01","close":2065.0},{"date":"2026-04-02","close":1981.0},{"date":"2026-04-03","close":2030.0},{"date":"2026-04-06","close":2030.0},{"date":"2026-04-07","close":2010.0},{"date":"2026-04-08","close":2050.0},{"date":"2026-04-09","close":2055.0},{"date":"2026-04-10","close":2070.0},{"date":"2026-04-13","close":2040.0},{"date":"2026-04-14","close":2050.0},{"date":"2026-04-15","close":2065.0},{"date":"2026-04-16","close":2095.0},{"date":"2026-04-17","close":2100.0},{"date":"2026-04-20","close":2085.0},{"date":"2026-04-21","close":2155.0},{"date":"2026-04-22","close":2115.0},{"date":"2026-04-23","close":2080.0},{"date":"2026-04-24","close":2090.0},{"date":"2026-04-27","close":2105.0},{"date":"2026-04-28","close":2080.0},{"date":"2026-04-29","close":2105.0},{"date":"2026-04-30","close":2180.0},{"date":"2026-05-04","close":2155.0},{"date":"2026-05-06","close":2135.0},{"date":"2026-05-07","close":2140.0},{"date":"2026-05-08","close":2170.0},{"date":"2026-05-11","close":2135.0},{"date":"2026-05-12","close":2090.0},{"date":"2026-05-13","close":2090.0},{"date":"2026-05-14","close":2095.0},{"date":"2026-05-15","close":2055.0},{"date":"2026-05-18","close":2050.0},{"date":"2026-05-19","close":2055.0},{"date":"2026-05-20","close":2020.0},{"date":"2026-05-21","close":2080.0},{"date":"2026-05-22","close":2180.0},{"date":"2026-05-26","close":2220.0},{"date":"2026-05-27","close":2300.0},{"date":"2026-05-28","close":2500.0},{"date":"2026-05-29","close":2310.0},{"date":"2026-06-01","close":2090.0},{"date":"2026-06-02","close":2180.0},{"date":"2026-06-04","close":2210.0},{"date":"2026-06-05","close":2200.0},{"date":"2026-06-08","close":2035.0},{"date":"2026-06-09","close":2125.0},{"date":"2026-06-10","close":2075.0},{"date":"2026-06-11","close":2090.0},{"date":"2026-06-12","close":2065.0},{"date":"2026-06-15","close":2060.0},{"date":"2026-06-16","close":1999.0},{"date":"2026-06-17","close":1936.0},{"date":"2026-06-18","close":1908.0},{"date":"2026-06-19","close":1820.0},{"date":"2026-06-22","close":1820.0},{"date":"2026-06-23","close":1715.0},{"date":"2026-06-24","close":1697.0},{"date":"2026-06-25","close":1648.0},{"date":"2026-06-26","close":1596.0},{"date":"2026-06-29","close":1680.0},{"date":"2026-06-30","close":1668.0},{"date":"2026-07-01","close":1695.0},{"date":"2026-07-02","close":1602.0},{"date":"2026-07-03","close":1631.0},{"date":"2026-07-06","close":1629.0},{"date":"2026-07-07","close":1653.0},{"date":"2026-07-08","close":1598.0},{"date":"2026-07-09","close":1592.0},{"date":"2026-07-10","close":1653.0},{"date":"2026-07-13","close":1615.0},{"date":"2026-07-14","close":1595.0},{"date":"2026-07-15","close":1660.0},{"date":"2026-07-16","close":1638.0},{"date":"2026-07-20","close":1600.0},{"date":"2026-07-21","close":1579.0},{"date":"2026-07-22","close":1552.0},{"date":"2026-07-23","close":1609.0},{"date":"2026-07-24","close":1547.0},{"date":"2026-07-27","close":1536.0},{"date":"2026-07-28","close":1451.0},{"date":"2026-07-29","close":1349.0},{"date":"2026-07-30","close":1400.0},{"date":"2026-07-31","close":1462.0},{"date":"2026-08-03","close":1462.0},{"date":"2026-08-04","close":1500.0},{"date":"2026-08-05","close":1520.0},{"date":"2026-08-06","close":1519.0},{"date":"2026-08-07","close":1528.0},{"date":"2026-08-10","close":1571.0},{"date":"2026-08-11","close":1569.0},{"date":"2026-08-12","close":1583.0},{"date":"2026-08-13","close":1567.0},{"date":"2026-08-14","close":1581.0},{"date":"2026-08-18","close":1545.0},{"date":"2026-08-19","close":1533.0},{"date":"2026-08-20","close":1533.0},{"date":"2026-08-21","close":1526.0},{"date":"2026-08-24","close":1516.0},{"date":"2026-08-25","close":1529.0},{"date":"2026-08-26","close":1531.0},{"date":"2026-08-27","close":1539.0},{"date":"2026-08-28","close":1718.0},{"date":"2026-08-31","close":1647.0},{"date":"2026-09-01","close":1796.0},{"date":"2026-09-02","close":1738.0},{"date":"2026-09-03","close":1737.0},{"date":"2026-09-04","close":1699.0},{"date":"2026-09-07","close":1696.0},{"date":"2026-09-08","close":2095.0},{"date":"2026-09-09","close":2540.0},{"date":"2026-09-10","close":2540.0},{"date":"2026-09-11","close":2560.0},{"date":"2026-09-14","close":2350.0},{"date":"2026-09-15","close":2675.0},{"date":"2026-09-16","close":2560.0},{"date":"2026-09-17","close":2595.0},{"date":"2026-09-18","close":2500.0},{"date":"2026-09-21","close":2790.0},{"date":"2026-09-22","close":2695.0},{"date":"2026-09-23","close":2710.0},{"date":"2026-09-28","close":2655.0},{"date":"2026-09-29","close":2460.0},{"date":"2026-09-30","close":2345.0},{"date":"2026-10-01","close":2285.0},{"date":"2026-10-02","close":2240.0},{"date":"2026-10-06","close":2225.0},{"date":"2026-10-07","close":2175.0},{"date":"2026-10-08","close":2270.0},{"date":"2026-10-12","close":2115.0},{"date":"2026-10-13","close":2070.0},{"date":"2026-10-14","close":2670.0},{"date":"2026-10-15","close":3155.0},{"date":"2026-10-16","close":3150.0},{"date":"2026-10-19","close":4040.0},{"date":"2026-10-20","close":3855.0},{"date":"2026-10-21","close":3950.0},{"date":"2026-10-22","close":3410.0},{"date":"2026-10-23","close":3240.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-132549.0,"foreign_net":132444.0,"institution_net":105.0},{"date":"2026-10-21","retail_net":99215.0,"foreign_net":-99414.0,"institution_net":199.0},{"date":"2026-10-20","retail_net":477326.0,"foreign_net":-477794.0,"institution_net":468.0},{"date":"2026-10-19","retail_net":-447540.0,"foreign_net":447540.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-125407.0,"foreign_net":125322.0,"institution_net":85.0},{"date":"2026-10-15","retail_net":-91703.0,"foreign_net":113542.0,"institution_net":-21839.0},{"date":"2026-10-14","retail_net":343019.0,"foreign_net":-342738.0,"institution_net":-281.0},{"date":"2026-10-13","retail_net":-210815.0,"foreign_net":204969.0,"institution_net":5846.0},{"date":"2026-10-12","retail_net":-17551.0,"foreign_net":16186.0,"institution_net":1365.0},{"date":"2026-10-08","retail_net":234138.0,"foreign_net":-223005.0,"institution_net":-11133.0},{"date":"2026-10-07","retail_net":-3482.0,"foreign_net":2913.0,"institution_net":569.0},{"date":"2026-10-06","retail_net":-2356.0,"foreign_net":4141.0,"institution_net":-1785.0},{"date":"2026-10-02","retail_net":-47767.0,"foreign_net":47908.0,"institution_net":-141.0},{"date":"2026-10-01","retail_net":-89231.0,"foreign_net":98521.0,"institution_net":-9290.0},{"date":"2026-09-30","retail_net":-99937.0,"foreign_net":98226.0,"institution_net":1711.0},{"date":"2026-09-29","retail_net":-54670.0,"foreign_net":53681.0,"institution_net":989.0},{"date":"2026-09-28","retail_net":121487.0,"foreign_net":-121420.0,"institution_net":-67.0},{"date":"2026-09-23","retail_net":-37960.0,"foreign_net":38517.0,"institution_net":-557.0},{"date":"2026-09-22","retail_net":-65729.0,"foreign_net":66262.0,"institution_net":-533.0},{"date":"2026-09-21","retail_net":50641.0,"foreign_net":-47654.0,"institution_net":-2987.0},{"date":"2026-09-18","retail_net":-10007.0,"foreign_net":201.0,"institution_net":9806.0},{"date":"2026-09-17","retail_net":10885.0,"foreign_net":-10896.0,"institution_net":11.0},{"date":"2026-09-16","retail_net":-22346.0,"foreign_net":12755.0,"institution_net":9591.0},{"date":"2026-09-15","retail_net":54501.0,"foreign_net":-27436.0,"institution_net":-27065.0},{"date":"2026-09-14","retail_net":482303.0,"foreign_net":-487650.0,"institution_net":5347.0},{"date":"2026-09-11","retail_net":-48034.0,"foreign_net":42640.0,"institution_net":5394.0},{"date":"2026-09-10","retail_net":-466965.0,"foreign_net":440041.0,"institution_net":26924.0},{"date":"2026-09-09","retail_net":-89177.0,"foreign_net":124530.0,"institution_net":-35353.0},{"date":"2026-09-08","retail_net":239663.0,"foreign_net":-227758.0,"institution_net":-11905.0},{"date":"2026-09-07","retail_net":12779.0,"foreign_net":-12399.0,"institution_net":-380.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-132549.0,"foreign_net":132444.0,"institution_net":105.0},"d3":{"retail_net":443992.0,"foreign_net":-444764.0,"institution_net":772.0},"d7":{"retail_net":122361.0,"foreign_net":-101098.0,"institution_net":-21263.0},"d14":{"retail_net":-14703.0,"foreign_net":50535.0,"institution_net":-35832.0},"d30":{"retail_net":62731.0,"foreign_net":-7825.0,"institution_net":-54906.0}},"analysis":"최근 5일 외국인 순매수 12.81만, 기관 순매수 857.00. 30일 누적: 외국인 -7825.00, 기관 -5.49만.","foreign_flow":128098.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":857.0},"insider_trades":[],"price_analysis":{"current":3220.0,"low_30d":1675.0,"support":1922.5,"high_30d":4150.0,"change_1d":-5.6,"change_7d":-19.4,"change_30d":55.4,"resistance":3902.5,"position_in_range":62.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.39,"per":null,"quarter":"2024-Q2"},{"pbr":1.32,"per":null,"quarter":"2024-Q3"},{"pbr":1.42,"per":132.11,"quarter":"2024-Q4"},{"pbr":1.26,"per":130.55,"quarter":"2025-Q1"},{"pbr":1.72,"per":85.67,"quarter":"2025-Q2"},{"pbr":2.44,"per":117.8,"quarter":"2025-Q3"},{"pbr":2.39,"per":158.13,"quarter":"2025-Q4"},{"pbr":2.18,"per":189.2,"quarter":"2026-Q1"},{"pbr":1.71,"per":null,"quarter":"2026-Q2"},{"pbr":5.14,"per":null,"quarter":"현재"}],"timeline":[{"close":1300.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1234.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1339.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1202.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1668.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2360.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2345.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2155.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1668.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.76,"pbr_5y_low":1.26,"per_5y_avg":135.58,"per_5y_low":85.67,"current_pbr":5.14,"current_per":null,"pbr_5y_high":2.44,"per_5y_high":189.2,"pbr_5y_median":1.71,"per_5y_median":131.33,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -1.2%"},"momentum":{"grade":"C","reason":"RSI 66"},"valuation":{"grade":"C","reason":"적자 (EPS -9, PBR 5.20x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"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":-0.95,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.36,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.7,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.44,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":14.47,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.59,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.39,"per":null,"close":1300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.32,"per":null,"close":1234.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.42,"per":132.11,"close":1339.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.26,"per":130.55,"close":1202.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.72,"per":85.67,"close":1668.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.44,"per":117.8,"close":2360.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.39,"per":158.13,"close":2345.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.18,"per":189.2,"close":2155.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.71,"per":null,"close":1668.0,"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":"5.2배"},{"label":"ROE","value":"-1.4%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-9.0,"pbr":null,"per":null,"roa":-0.009470708506504114,"roe":-0.01361908384581378,"revenue":36149595947.0,"market_cap":null,"net_income":-948212879.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14467097393474498,"total_assets":100120585313.0,"total_equity":69623837384.0,"profit_margin":-0.026230248337774043,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":764903417.0,"operating_margin":0.02115939049834603},{"eps":3.68,"pbr":3.3,"per":138.67,"roa":0.004106119164394465,"roe":0.005802317964038035,"revenue":36600884734.0,"market_cap":231400000000.0,"net_income":409481475.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13802316394027525,"total_assets":99724693465.0,"total_equity":70572050263.0,"profit_margin":0.011187748000518047,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":489113118.0,"operating_margin":0.01336342335860651},{"eps":-0.66,"pbr":null,"per":null,"roa":-0.0007309518467231789,"roe":-0.001043636218925377,"revenue":32331042727.0,"market_cap":null,"net_income":-73224198.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12643238121071565,"total_assets":100176500447.0,"total_equity":70162568788.0,"profit_margin":-0.0022648263657407404,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-346668377.0,"operating_margin":-0.010722461998124592},{"eps":-2.04,"pbr":null,"per":null,"roa":-0.0022485849987738432,"roe":-0.003288268790708568,"revenue":36443164436.0,"market_cap":null,"net_income":-227024406.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12821282565090145,"total_assets":100963230709.0,"total_equity":69040708181.0,"profit_margin":-0.006229547008704225,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-211122432.0,"operating_margin":-0.0057931970307014535},{"eps":10.41,"pbr":null,"per":null,"roa":0.010862877369437026,"roe":0.016722594081524673,"revenue":39312706247.0,"market_cap":null,"net_income":1158336175.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14256091139560464,"total_assets":106632537182.0,"total_equity":69267732587.0,"profit_margin":0.02946467657866708,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1291715583.0,"operating_margin":0.032857457710598906},{"eps":7.12,"pbr":null,"per":null,"roa":0.007570509286417517,"roe":0.011637176039638987,"revenue":42184204951.0,"market_cap":null,"net_income":792601036.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13487602863699638,"total_assets":104695867347.0,"total_equity":68109396412.0,"profit_margin":0.018789047628624583,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":840028571.0,"operating_margin":0.019913343678653037},{"eps":4.543338385081615,"pbr":null,"per":null,"roa":0.004719964863251318,"roe":0.007427207299565733,"revenue":49363238643.0,"market_cap":null,"net_income":499975794.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.18918814366172704,"total_assets":105927863551.0,"total_equity":67316795376.0,"profit_margin":0.010128504687787528,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4580018468.0,"operating_margin":0.09278196880725681},{"eps":-2.6035353105214716,"pbr":null,"per":null,"roa":-0.002739377270716072,"roe":-0.00430273239559408,"revenue":42279065148.0,"market_cap":null,"net_income":-286508405.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11203900538997792,"total_assets":104588881591.0,"total_equity":66587549180.0,"profit_margin":-0.006776602178810313,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-287186905.0,"operating_margin":-0.006792650310376726},{"eps":0.14741635034499273,"pbr":null,"per":null,"roa":0.0001555137510178394,"roe":0.00024258384470510666,"revenue":41049412923.0,"market_cap":null,"net_income":16222566.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13871604942757979,"total_assets":104315958517.0,"total_equity":66874057585.0,"profit_margin":0.00039519605384929856,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":57654100.0,"operating_margin":0.0014045048612058564},{"eps":8.048275597627603,"pbr":null,"per":null,"roa":0.008561906559353901,"roe":0.013141449660332006,"revenue":39856388541.0,"market_cap":null,"net_income":885679789.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13684512703375895,"total_assets":103444225052.0,"total_equity":67395897096.0,"profit_margin":0.022221777271387928,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":866059991.0,"operating_margin":0.021729514958664403},{"eps":-73.37607589727553,"pbr":null,"per":null,"roa":-0.07819885339133047,"roe":-0.12140596078236175,"revenue":38269897078.0,"market_cap":null,"net_income":-8074736834.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1449425963883435,"total_assets":103259018308.0,"total_equity":66510217307.0,"profit_margin":-0.21099447478372965,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1508122680.0,"operating_margin":-0.03940754470612271},{"eps":3.983443459363502,"pbr":null,"per":null,"roa":0.004084090320885244,"roe":0.0058040716785789015,"revenue":36564820706.0,"market_cap":null,"net_income":438361649.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1537778914112748,"total_assets":107333975147.0,"total_equity":75526573977.0,"profit_margin":0.011988617489051938,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":642860758.0,"operating_margin":0.017581400526176013}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.1355,"per":132.11,"date":"2024-12","close":1339.0,"source":"reported"},{"eps":10.1355,"per":120.17,"date":"2025-01","close":1218.0,"source":"reported"},{"eps":10.1355,"per":114.55,"date":"2025-02","close":1161.0,"source":"reported"},{"eps":9.2072,"per":130.55,"date":"2025-03","close":1202.0,"source":"reported"},{"eps":9.2072,"per":130.01,"date":"2025-04","close":1197.0,"source":"reported"},{"eps":9.2072,"per":133.48,"date":"2025-05","close":1229.0,"source":"reported"},{"eps":19.4698,"per":85.67,"date":"2025-06","close":1668.0,"source":"reported"},{"eps":19.4698,"per":81.2,"date":"2025-07","close":1581.0,"source":"reported"},{"eps":19.4698,"per":77.09,"date":"2025-08","close":1501.0,"source":"reported"},{"eps":20.0333,"per":117.8,"date":"2025-09","close":2360.0,"source":"reported"},{"eps":20.0333,"per":121.55,"date":"2025-10","close":2435.0,"source":"reported"},{"eps":20.0333,"per":105.32,"date":"2025-11","close":2110.0,"source":"reported"},{"eps":14.83,"per":158.13,"date":"2025-12","close":2345.0,"source":"reported"},{"eps":14.83,"per":157.11,"date":"2026-01","close":2330.0,"source":"reported"},{"eps":14.83,"per":139.58,"date":"2026-02","close":2070.0,"source":"reported"},{"eps":11.39,"per":189.2,"date":"2026-03","close":2155.0,"source":"reported"},{"eps":11.39,"per":191.4,"date":"2026-04","close":2180.0,"source":"reported"},{"eps":11.39,"per":202.81,"date":"2026-05","close":2310.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":132.65,"std":35.27,"count":18,"current":202.81,"lower_1sd":97.38,"upper_1sd":167.92},"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":"에스엠벡셀","phase":"above-fold","symbol_resolved":true}