{"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":"2026-10-23T09:47:15.892990+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.7,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":251.1,"direction":"higher_better","percentile":95}],"summary":"매출 +10.7%","percentile":79},"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":54.5,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-13.0,"direction":"higher_better","percentile":31}],"summary":"RSI 54","percentile":52},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -361원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -361, PBR 0.20x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-2.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-7.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.32,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.32,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 1.3x","percentile":31}},"signals":[],"summary":"영흥(012160)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 325.27억. 현재가 2,080원, 전일 대비 -3.9%, 30일 -13.0%. ROE 0.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5049.00, 기관 순매수 81.00.","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":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-20.044037275262326,"grade":"C","trend":"하락","atr_14":180.71428571428572,"rsi_14":54.45544554455446,"sma_20":2173.75,"sma_60":2329.6666666666665,"comment":"하락 추세, RSI 54","analysis":"RSI(14) 54.5로 중립 구간입니다. MACD(-20.04)가 시그널선(-29.46)을 상회합니다(골든크로스). 현재가가 SMA20(2174)과 SMA60(2330) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2067~2280 (현재 위치 6%).","bb_lower":2067.219487938901,"bb_upper":2280.280512061099,"macd_signal":-29.460343920536467},"change_pct":-4.16,"chart_data":[{"date":"2024-10-23","open":2385,"high":2430,"low":2375,"close":2375,"volume":2677,"rsi_14":40.0,"sma_20":2403.5,"sma_60":2471.33,"sma_120":2533.04},{"date":"2024-10-24","open":2375,"high":2415,"low":2365,"close":2390,"volume":5109,"rsi_14":49.02,"sma_20":2404.0,"sma_60":2467.42,"sma_120":2532.21},{"date":"2024-10-25","open":2390,"high":2415,"low":2340,"close":2350,"volume":60604,"rsi_14":41.38,"sma_20":2400.0,"sma_60":2463.75,"sma_120":2531.29},{"date":"2024-10-28","open":2315,"high":2385,"low":2285,"close":2350,"volume":22919,"rsi_14":39.29,"sma_20":2395.0,"sma_60":2458.75,"sma_120":2530.38},{"date":"2024-10-29","open":2365,"high":2370,"low":2320,"close":2330,"volume":9605,"rsi_14":40.74,"sma_20":2390.75,"sma_60":2453.92,"sma_120":2529.46},{"date":"2024-10-30","open":2360,"high":2360,"low":2325,"close":2340,"volume":5869,"rsi_14":38.46,"sma_20":2386.5,"sma_60":2449.25,"sma_120":2528.67},{"date":"2024-10-31","open":2350,"high":2350,"low":2310,"close":2310,"volume":8251,"rsi_14":28.3,"sma_20":2380.5,"sma_60":2443.75,"sma_120":2527.67},{"date":"2024-11-01","open":2360,"high":2360,"low":2265,"close":2265,"volume":15122,"rsi_14":25.86,"sma_20":2374.0,"sma_60":2437.08,"sma_120":2526.25},{"date":"2024-11-04","open":2290,"high":2325,"low":2265,"close":2305,"volume":5285,"rsi_14":31.75,"sma_20":2369.25,"sma_60":2430.83,"sma_120":2525.04},{"date":"2024-11-05","open":2280,"high":2320,"low":2270,"close":2320,"volume":11793,"rsi_14":38.98,"sma_20":2364.75,"sma_60":2424.17,"sma_120":2523.88},{"date":"2024-11-06","open":2320,"high":2325,"low":2285,"close":2285,"volume":12348,"rsi_14":32.81,"sma_20":2360.0,"sma_60":2421.42,"sma_120":2522.38},{"date":"2024-11-07","open":2295,"high":2320,"low":2260,"close":2315,"volume":12018,"rsi_14":39.71,"sma_20":2355.75,"sma_60":2417.75,"sma_120":2520.58},{"date":"2024-11-08","open":2325,"high":2335,"low":2285,"close":2285,"volume":8990,"rsi_14":38.03,"sma_20":2348.75,"sma_60":2414.0,"sma_120":2518.79},{"date":"2024-11-11","open":2285,"high":2285,"low":2220,"close":2235,"volume":20468,"rsi_14":28.95,"sma_20":2340.25,"sma_60":2409.25,"sma_120":2516.54},{"date":"2024-11-12","open":2245,"high":2295,"low":2155,"close":2175,"volume":7711,"rsi_14":26.19,"sma_20":2328.0,"sma_60":2403.5,"sma_120":2513.17},{"date":"2024-11-13","open":2230,"high":2230,"low":2015,"close":2050,"volume":23407,"rsi_14":17.92,"sma_20":2311.25,"sma_60":2394.67,"sma_120":2508.38},{"date":"2024-11-14","open":2050,"high":2125,"low":2040,"close":2110,"volume":6540,"rsi_14":28.18,"sma_20":2297.0,"sma_60":2387.58,"sma_120":2504.12},{"date":"2024-11-15","open":2095,"high":2125,"low":1965,"close":2065,"volume":40985,"rsi_14":26.05,"sma_20":2281.0,"sma_60":2380.08,"sma_120":2499.54},{"date":"2024-11-18","open":2050,"high":2075,"low":1975,"close":2050,"volume":24164,"rsi_14":26.27,"sma_20":2265.0,"sma_60":2372.42,"sma_120":2494.71},{"date":"2024-11-19","open":2045,"high":2125,"low":2015,"close":2050,"volume":5768,"rsi_14":25.0,"sma_20":2247.75,"sma_60":2364.83,"sma_120":2489.71},{"date":"2024-11-20","open":2050,"high":2095,"low":1995,"close":2045,"volume":15063,"rsi_14":26.13,"sma_20":2231.25,"sma_60":2357.17,"sma_120":2484.58},{"date":"2024-11-21","open":2050,"high":2090,"low":2020,"close":2075,"volume":3597,"rsi_14":32.41,"sma_20":2215.5,"sma_60":2349.92,"sma_120":2479.88},{"date":"2024-11-22","open":2060,"high":2115,"low":2045,"close":2115,"volume":45439,"rsi_14":32.41,"sma_20":2203.75,"sma_60":2343.5,"sma_120":2475.71},{"date":"2024-11-25","open":2100,"high":2135,"low":2090,"close":2090,"volume":9551,"rsi_14":29.09,"sma_20":2190.75,"sma_60":2336.83,"sma_120":2471.42},{"date":"2024-11-26","open":2120,"high":2140,"low":2085,"close":2095,"volume":9702,"rsi_14":31.73,"sma_20":2179.0,"sma_60":2330.08,"sma_120":2467.58},{"date":"2024-11-27","open":2095,"high":2140,"low":2070,"close":2085,"volume":12116,"rsi_14":27.0,"sma_20":2166.25,"sma_60":2322.75,"sma_120":2463.12},{"date":"2024-11-28","open":2135,"high":2135,"low":2020,"close":2020,"volume":23197,"rsi_14":25.23,"sma_20":2151.75,"sma_60":2314.92,"sma_120":2457.92},{"date":"2024-11-29","open":2075,"high":2075,"low":2005,"close":2010,"volume":4468,"rsi_14":27.27,"sma_20":2139.0,"sma_60":2307.58,"sma_120":2451.79},{"date":"2024-12-02","open":1995,"high":2035,"low":1975,"close":1995,"volume":8341,"rsi_14":30.0,"sma_20":2123.5,"sma_60":2300.25,"sma_120":2445.21},{"date":"2024-12-03","open":1995,"high":2035,"low":1975,"close":1990,"volume":17124,"rsi_14":40.91,"sma_20":2107.0,"sma_60":2292.92,"sma_120":2438.96},{"date":"2024-12-04","open":1980,"high":2015,"low":1950,"close":1975,"volume":24119,"rsi_14":26.32,"sma_20":2091.5,"sma_60":2285.17,"sma_120":2432.71},{"date":"2024-12-05","open":1975,"high":2170,"low":1945,"close":2025,"volume":47678,"rsi_14":43.1,"sma_20":2077.0,"sma_60":2279.58,"sma_120":2426.96},{"date":"2024-12-06","open":2025,"high":2070,"low":1925,"close":2000,"volume":11575,"rsi_14":41.67,"sma_20":2062.75,"sma_60":2273.08,"sma_120":2421.0},{"date":"2024-12-09","open":1940,"high":1980,"low":1795,"close":1825,"volume":52602,"rsi_14":26.32,"sma_20":2042.25,"sma_60":2264.17,"sma_120":2413.42},{"date":"2024-12-10","open":1805,"high":1920,"low":1805,"close":1920,"volume":15869,"rsi_14":38.94,"sma_20":2029.5,"sma_60":2256.5,"sma_120":2406.25},{"date":"2024-12-11","open":1915,"high":2045,"low":1900,"close":2015,"volume":36901,"rsi_14":45.24,"sma_20":2027.75,"sma_60":2250.08,"sma_120":2399.83},{"date":"2024-12-12","open":1995,"high":2085,"low":1965,"close":2075,"volume":41430,"rsi_14":46.92,"sma_20":2026.0,"sma_60":2244.75,"sma_120":2394.46},{"date":"2024-12-13","open":2030,"high":2120,"low":2020,"close":2095,"volume":12520,"rsi_14":50.39,"sma_20":2027.5,"sma_60":2239.5,"sma_120":2389.33},{"date":"2024-12-16","open":2095,"high":2130,"low":2095,"close":2115,"volume":7216,"rsi_14":51.52,"sma_20":2030.75,"sma_60":2234.17,"sma_120":2384.21},{"date":"2024-12-17","open":2140,"high":2290,"low":2125,"close":2170,"volume":44863,"rsi_14":56.03,"sma_20":2036.75,"sma_60":2230.08,"sma_120":2379.92},{"date":"2024-12-18","open":2275,"high":2275,"low":2170,"close":2215,"volume":11737,"rsi_14":64.23,"sma_20":2045.25,"sma_60":2226.67,"sma_120":2376.17},{"date":"2024-12-19","open":2200,"high":2215,"low":2150,"close":2150,"volume":8319,"rsi_14":59.46,"sma_20":2049.0,"sma_60":2222.83,"sma_120":2372.04},{"date":"2024-12-20","open":2150,"high":2150,"low":2070,"close":2095,"volume":11810,"rsi_14":56.41,"sma_20":2048.0,"sma_60":2217.25,"sma_120":2367.75},{"date":"2024-12-23","open":2095,"high":2115,"low":2065,"close":2080,"volume":14246,"rsi_14":55.7,"sma_20":2047.5,"sma_60":2211.08,"sma_120":2363.25},{"date":"2024-12-24","open":2075,"high":2110,"low":2050,"close":2070,"volume":8341,"rsi_14":56.05,"sma_20":2046.25,"sma_60":2205.33,"sma_120":2358.62},{"date":"2024-12-26","open":2070,"high":2080,"low":2045,"close":2045,"volume":7771,"rsi_14":51.32,"sma_20":2044.25,"sma_60":2199.0,"sma_120":2354.62},{"date":"2024-12-27","open":2075,"high":2150,"low":2030,"close":2120,"volume":10072,"rsi_14":57.41,"sma_20":2049.25,"sma_60":2193.83,"sma_120":2350.58},{"date":"2024-12-30","open":2130,"high":2140,"low":2030,"close":2030,"volume":16255,"rsi_14":64.14,"sma_20":2050.25,"sma_60":2187.75,"sma_120":2346.08},{"date":"2025-01-02","open":2050,"high":2065,"low":2030,"close":2060,"volume":8490,"rsi_14":60.61,"sma_20":2053.5,"sma_60":2182.08,"sma_120":2342.21},{"date":"2025-01-03","open":2015,"high":2085,"low":2015,"close":2060,"volume":12873,"rsi_14":53.98,"sma_20":2057.0,"sma_60":2176.25,"sma_120":2338.54},{"date":"2025-01-06","open":2095,"high":2095,"low":2035,"close":2050,"volume":14142,"rsi_14":47.57,"sma_20":2060.75,"sma_60":2170.75,"sma_120":2334.92},{"date":"2025-01-07","open":2045,"high":2070,"low":2000,"close":2065,"volume":14725,"rsi_14":47.06,"sma_20":2062.75,"sma_60":2165.17,"sma_120":2331.38},{"date":"2025-01-08","open":2065,"high":2065,"low":2030,"close":2045,"volume":3068,"rsi_14":43.14,"sma_20":2065.0,"sma_60":2158.83,"sma_120":2326.96},{"date":"2025-01-09","open":2050,"high":2070,"low":2040,"close":2055,"volume":10194,"rsi_14":37.63,"sma_20":2076.5,"sma_60":2153.0,"sma_120":2323.0},{"date":"2025-01-10","open":2055,"high":2120,"low":2045,"close":2095,"volume":25683,"rsi_14":36.96,"sma_20":2085.25,"sma_60":2147.58,"sma_120":2319.17},{"date":"2025-01-13","open":2095,"high":2135,"low":2050,"close":2055,"volume":7739,"rsi_14":39.08,"sma_20":2087.25,"sma_60":2142.08,"sma_120":2314.58},{"date":"2025-01-14","open":2055,"high":2085,"low":2055,"close":2085,"volume":7738,"rsi_14":48.78,"sma_20":2087.75,"sma_60":2136.92,"sma_120":2310.04},{"date":"2025-01-15","open":2085,"high":2150,"low":2060,"close":2120,"volume":12282,"rsi_14":54.65,"sma_20":2089.0,"sma_60":2132.5,"sma_120":2306.5},{"date":"2025-01-16","open":2130,"high":2175,"low":2120,"close":2140,"volume":25755,"rsi_14":57.95,"sma_20":2090.25,"sma_60":2128.67,"sma_120":2302.79},{"date":"2025-01-17","open":2115,"high":2175,"low":2100,"close":2140,"volume":20392,"rsi_14":61.45,"sma_20":2088.75,"sma_60":2124.42,"sma_120":2299.54},{"date":"2025-01-20","open":2140,"high":2140,"low":2095,"close":2100,"volume":8286,"rsi_14":47.37,"sma_20":2083.0,"sma_60":2119.83,"sma_120":2295.58},{"date":"2025-01-21","open":2140,"high":2140,"low":2070,"close":2075,"volume":7194,"rsi_14":57.14,"sma_20":2079.25,"sma_60":2114.58,"sma_120":2291.0},{"date":"2025-01-22","open":2095,"high":2120,"low":2065,"close":2110,"volume":24728,"rsi_14":57.81,"sma_20":2080.0,"sma_60":2110.58,"sma_120":2287.17},{"date":"2025-01-23","open":2090,"high":2120,"low":2050,"close":2050,"volume":6058,"rsi_14":48.68,"sma_20":2078.5,"sma_60":2105.58,"sma_120":2282.17},{"date":"2025-01-24","open":2050,"high":2090,"low":2030,"close":2050,"volume":20145,"rsi_14":50.0,"sma_20":2077.5,"sma_60":2100.92,"sma_120":2277.42},{"date":"2025-01-31","open":2040,"high":2075,"low":2035,"close":2070,"volume":14327,"rsi_14":50.67,"sma_20":2078.75,"sma_60":2096.42,"sma_120":2272.83},{"date":"2025-02-03","open":2070,"high":2070,"low":1990,"close":2070,"volume":20896,"rsi_14":53.52,"sma_20":2076.25,"sma_60":2092.42,"sma_120":2268.08},{"date":"2025-02-04","open":2070,"high":2095,"low":1990,"close":2000,"volume":44291,"rsi_14":43.37,"sma_20":2074.75,"sma_60":2088.0,"sma_120":2262.54},{"date":"2025-02-05","open":2025,"high":2025,"low":2000,"close":2015,"volume":10781,"rsi_14":39.74,"sma_20":2072.5,"sma_60":2083.17,"sma_120":2257.0},{"date":"2025-02-06","open":2015,"high":2040,"low":2000,"close":2015,"volume":15284,"rsi_14":44.29,"sma_20":2070.25,"sma_60":2078.08,"sma_120":2251.12},{"date":"2025-02-07","open":2050,"high":2050,"low":1975,"close":2005,"volume":12378,"rsi_14":37.88,"sma_20":2068.0,"sma_60":2073.42,"sma_120":2247.42},{"date":"2025-02-10","open":2010,"high":2045,"low":1985,"close":1990,"volume":5721,"rsi_14":29.03,"sma_20":2064.25,"sma_60":2068.0,"sma_120":2242.88},{"date":"2025-02-11","open":1990,"high":2025,"low":1980,"close":2010,"volume":11210,"rsi_14":29.03,"sma_20":2062.5,"sma_60":2063.42,"sma_120":2238.71},{"date":"2025-02-12","open":2010,"high":2030,"low":1985,"close":2000,"volume":3049,"rsi_14":28.12,"sma_20":2059.75,"sma_60":2059.5,"sma_120":2234.38},{"date":"2025-02-13","open":2000,"high":2025,"low":1985,"close":2005,"volume":6158,"rsi_14":33.33,"sma_20":2055.25,"sma_60":2056.67,"sma_120":2230.08},{"date":"2025-02-14","open":2020,"high":2050,"low":2000,"close":2010,"volume":5094,"rsi_14":37.74,"sma_20":2053.0,"sma_60":2056.0,"sma_120":2225.33},{"date":"2025-02-17","open":2040,"high":2040,"low":2005,"close":2025,"volume":2412,"rsi_14":32.65,"sma_20":2050.0,"sma_60":2054.58,"sma_120":2221.08},{"date":"2025-02-18","open":2030,"high":2040,"low":2015,"close":2035,"volume":12500,"rsi_14":46.15,"sma_20":2045.75,"sma_60":2054.08,"sma_120":2217.08},{"date":"2025-02-19","open":2025,"high":2035,"low":2015,"close":2025,"volume":19165,"rsi_14":43.9,"sma_20":2040.0,"sma_60":2053.67,"sma_120":2213.04},{"date":"2025-02-20","open":2025,"high":2035,"low":2010,"close":2020,"volume":7067,"rsi_14":36.84,"sma_20":2034.0,"sma_60":2053.17,"sma_120":2209.0},{"date":"2025-02-21","open":2035,"high":2075,"low":2015,"close":2070,"volume":8941,"rsi_14":50.0,"sma_20":2032.5,"sma_60":2053.58,"sma_120":2205.38},{"date":"2025-02-24","open":2070,"high":2075,"low":2035,"close":2070,"volume":6347,"rsi_14":70.59,"sma_20":2032.25,"sma_60":2053.5,"sma_120":2201.71},{"date":"2025-02-25","open":2050,"high":2070,"low":2035,"close":2070,"volume":6393,"rsi_14":67.74,"sma_20":2030.25,"sma_60":2052.75,"sma_120":2198.12},{"date":"2025-02-26","open":2070,"high":2095,"low":2040,"close":2065,"volume":15015,"rsi_14":65.62,"sma_20":2031.0,"sma_60":2052.33,"sma_120":2194.58},{"date":"2025-02-27","open":2065,"high":2070,"low":2040,"close":2040,"volume":5491,"rsi_14":60.0,"sma_20":2030.5,"sma_60":2051.42,"sma_120":2190.75},{"date":"2025-02-28","open":2020,"high":2070,"low":2005,"close":2020,"volume":12342,"rsi_14":58.33,"sma_20":2028.0,"sma_60":2050.33,"sma_120":2186.54},{"date":"2025-03-04","open":2025,"high":2070,"low":2010,"close":2030,"volume":4746,"rsi_14":55.88,"sma_20":2026.0,"sma_60":2050.5,"sma_120":2182.71},{"date":"2025-03-05","open":2005,"high":2055,"low":1965,"close":2045,"volume":12374,"rsi_14":62.86,"sma_20":2028.25,"sma_60":2051.08,"sma_120":2179.33},{"date":"2025-03-06","open":2065,"high":2070,"low":2015,"close":2015,"volume":6543,"rsi_14":52.5,"sma_20":2028.25,"sma_60":2051.42,"sma_120":2175.83},{"date":"2025-03-07","open":2015,"high":2065,"low":1985,"close":1995,"volume":22613,"rsi_14":46.51,"sma_20":2027.25,"sma_60":2051.5,"sma_120":2172.21},{"date":"2025-03-10","open":2015,"high":2015,"low":1995,"close":2000,"volume":4557,"rsi_14":43.9,"sma_20":2027.0,"sma_60":2051.92,"sma_120":2168.54},{"date":"2025-03-11","open":1990,"high":2030,"low":1975,"close":1990,"volume":3968,"rsi_14":39.02,"sma_20":2027.0,"sma_60":2051.33,"sma_120":2165.46},{"date":"2025-03-12","open":1990,"high":2015,"low":1985,"close":1995,"volume":5682,"rsi_14":42.5,"sma_20":2026.25,"sma_60":2051.25,"sma_120":2162.17},{"date":"2025-03-13","open":1990,"high":2045,"low":1990,"close":1990,"volume":3304,"rsi_14":42.5,"sma_20":2025.75,"sma_60":2054.0,"sma_120":2159.08},{"date":"2025-03-14","open":2040,"high":2040,"low":1985,"close":2000,"volume":4170,"rsi_14":28.12,"sma_20":2025.5,"sma_60":2055.33,"sma_120":2155.92},{"date":"2025-03-17","open":2040,"high":2040,"low":1970,"close":1990,"volume":10435,"rsi_14":26.47,"sma_20":2024.5,"sma_60":2054.92,"sma_120":2152.5},{"date":"2025-03-18","open":2020,"high":2020,"low":1985,"close":2005,"volume":7194,"rsi_14":32.43,"sma_20":2023.5,"sma_60":2053.75,"sma_120":2149.25},{"date":"2025-03-19","open":2020,"high":2020,"low":1990,"close":1995,"volume":2771,"rsi_14":31.58,"sma_20":2021.5,"sma_60":2052.08,"sma_120":2145.79},{"date":"2025-03-20","open":1985,"high":2010,"low":1985,"close":2005,"volume":4602,"rsi_14":40.0,"sma_20":2020.5,"sma_60":2050.25,"sma_120":2142.21},{"date":"2025-03-21","open":1990,"high":2005,"low":1975,"close":1990,"volume":3313,"rsi_14":41.18,"sma_20":2019.0,"sma_60":2047.25,"sma_120":2138.67},{"date":"2025-03-24","open":1985,"high":2005,"low":1970,"close":1995,"volume":4538,"rsi_14":39.39,"sma_20":2015.25,"sma_60":2043.58,"sma_120":2135.12},{"date":"2025-03-25","open":1980,"high":2000,"low":1980,"close":2000,"volume":7550,"rsi_14":35.48,"sma_20":2011.75,"sma_60":2041.08,"sma_120":2131.96},{"date":"2025-03-26","open":1990,"high":2020,"low":1985,"close":1995,"volume":9643,"rsi_14":42.31,"sma_20":2008.0,"sma_60":2039.42,"sma_120":2128.33},{"date":"2025-03-27","open":2010,"high":2025,"low":1990,"close":2020,"volume":9934,"rsi_14":59.26,"sma_20":2005.75,"sma_60":2038.42,"sma_120":2124.75},{"date":"2025-03-28","open":2000,"high":2020,"low":1975,"close":2010,"volume":18078,"rsi_14":53.57,"sma_20":2004.25,"sma_60":2037.42,"sma_120":2121.38},{"date":"2025-03-31","open":1990,"high":2030,"low":1950,"close":1955,"volume":17048,"rsi_14":40.54,"sma_20":2001.0,"sma_60":2035.92,"sma_120":2117.46},{"date":"2025-04-01","open":1955,"high":1985,"low":1940,"close":1950,"volume":42838,"rsi_14":37.84,"sma_20":1997.0,"sma_60":2033.08,"sma_120":2113.46},{"date":"2025-04-02","open":1965,"high":1965,"low":1920,"close":1945,"volume":19952,"rsi_14":37.84,"sma_20":1992.0,"sma_60":2031.67,"sma_120":2109.71},{"date":"2025-04-03","open":1955,"high":1955,"low":1910,"close":1935,"volume":18664,"rsi_14":32.43,"sma_20":1988.0,"sma_60":2029.58,"sma_120":2105.83},{"date":"2025-04-04","open":1935,"high":1950,"low":1870,"close":1905,"volume":42384,"rsi_14":29.27,"sma_20":1983.5,"sma_60":2027.0,"sma_120":2101.62},{"date":"2025-04-07","open":1905,"high":1905,"low":1815,"close":1835,"volume":26829,"rsi_14":17.31,"sma_20":1975.25,"sma_60":2023.42,"sma_120":2097.08},{"date":"2025-04-08","open":1835,"high":1890,"low":1815,"close":1820,"volume":37921,"rsi_14":16.98,"sma_20":1966.75,"sma_60":2019.33,"sma_120":2092.25},{"date":"2025-04-09","open":1820,"high":1865,"low":1795,"close":1820,"volume":9882,"rsi_14":13.73,"sma_20":1958.0,"sma_60":2015.58,"sma_120":2087.21},{"date":"2025-04-10","open":1830,"high":1915,"low":1830,"close":1875,"volume":15323,"rsi_14":30.51,"sma_20":1952.25,"sma_60":2012.58,"sma_120":2082.79},{"date":"2025-04-11","open":1855,"high":1975,"low":1855,"close":1950,"volume":18446,"rsi_14":43.84,"sma_20":1949.75,"sma_60":2010.17,"sma_120":2078.88},{"date":"2025-04-14","open":1950,"high":1965,"low":1940,"close":1965,"volume":4925,"rsi_14":45.33,"sma_20":1948.5,"sma_60":2008.67,"sma_120":2075.38},{"date":"2025-04-15","open":1965,"high":2280,"low":1945,"close":1955,"volume":155838,"rsi_14":44.74,"sma_20":1946.0,"sma_60":2006.5,"sma_120":2071.71},{"date":"2025-04-16","open":1930,"high":1955,"low":1925,"close":1955,"volume":27289,"rsi_14":40.85,"sma_20":1944.0,"sma_60":2003.75,"sma_120":2068.12},{"date":"2025-04-17","open":1955,"high":1965,"low":1945,"close":1960,"volume":15701,"rsi_14":42.86,"sma_20":1941.75,"sma_60":2000.75,"sma_120":2064.71},{"date":"2025-04-18","open":1950,"high":2015,"low":1940,"close":1985,"volume":18484,"rsi_14":54.69,"sma_20":1941.5,"sma_60":1998.17,"sma_120":2061.29},{"date":"2025-04-21","open":1965,"high":2025,"low":1960,"close":1985,"volume":11096,"rsi_14":55.56,"sma_20":1941.0,"sma_60":1996.25,"sma_120":2058.04},{"date":"2025-04-22","open":1985,"high":2020,"low":1970,"close":2000,"volume":6239,"rsi_14":58.46,"sma_20":1941.0,"sma_60":1995.0,"sma_120":2054.79},{"date":"2025-04-23","open":2000,"high":2030,"low":1990,"close":2010,"volume":9193,"rsi_14":61.54,"sma_20":1941.75,"sma_60":1993.33,"sma_120":2051.96},{"date":"2025-04-24","open":2010,"high":2010,"low":1975,"close":1985,"volume":14446,"rsi_14":62.5,"sma_20":1940.0,"sma_60":1992.25,"sma_120":2048.92},{"date":"2025-04-25","open":1985,"high":2580,"low":1985,"close":2580,"volume":2619058,"rsi_14":94.08,"sma_20":1968.5,"sma_60":2001.08,"sma_120":2051.0},{"date":"2025-04-28","open":2825,"high":3185,"low":2500,"close":2735,"volume":6880130,"rsi_14":96.45,"sma_20":2007.5,"sma_60":2012.17,"sma_120":2054.29},{"date":"2025-04-29","open":2635,"high":2945,"low":2550,"close":2740,"volume":2073202,"rsi_14":96.46,"sma_20":2047.0,"sma_60":2023.33,"sma_120":2057.88},{"date":"2025-04-30","open":2660,"high":2660,"low":2500,"close":2535,"volume":326476,"rsi_14":78.95,"sma_20":2076.5,"sma_60":2032.25,"sma_120":2060.12},{"date":"2025-05-02","open":2490,"high":2490,"low":2440,"close":2490,"volume":93938,"rsi_14":74.32,"sma_20":2104.25,"sma_60":2040.17,"sma_120":2061.67},{"date":"2025-05-07","open":2480,"high":2480,"low":2435,"close":2435,"volume":87230,"rsi_14":70.43,"sma_20":2130.75,"sma_60":2047.17,"sma_120":2062.62},{"date":"2025-05-08","open":2435,"high":3165,"low":2400,"close":2980,"volume":4487702,"rsi_14":80.42,"sma_20":2188.0,"sma_60":2063.42,"sma_120":2068.42},{"date":"2025-05-09","open":3030,"high":3030,"low":2580,"close":2610,"volume":1193222,"rsi_14":65.94,"sma_20":2227.5,"sma_60":2073.75,"sma_120":2070.88},{"date":"2025-05-12","open":2655,"high":2750,"low":2625,"close":2660,"volume":212087,"rsi_14":66.67,"sma_20":2269.5,"sma_60":2084.58,"sma_120":2074.0},{"date":"2025-05-13","open":2695,"high":2695,"low":2485,"close":2510,"volume":140898,"rsi_14":61.8,"sma_20":2301.25,"sma_60":2093.08,"sma_120":2076.29},{"date":"2025-05-14","open":2555,"high":2555,"low":2465,"close":2535,"volume":57612,"rsi_14":62.22,"sma_20":2330.5,"sma_60":2101.92,"sma_120":2079.29},{"date":"2025-05-15","open":2515,"high":2645,"low":2485,"close":2535,"volume":105761,"rsi_14":61.97,"sma_20":2359.0,"sma_60":2110.67,"sma_120":2083.33},{"date":"2025-05-16","open":2535,"high":2655,"low":2460,"close":2540,"volume":91981,"rsi_14":61.88,"sma_20":2388.25,"sma_60":2119.25,"sma_120":2086.92},{"date":"2025-05-19","open":2540,"high":2540,"low":2350,"close":2405,"volume":112950,"rsi_14":58.97,"sma_20":2410.75,"sma_60":2125.42,"sma_120":2089.75},{"date":"2025-05-20","open":2420,"high":2700,"low":2420,"close":2565,"volume":458291,"rsi_14":49.61,"sma_20":2441.0,"sma_60":2134.42,"sma_120":2094.04},{"date":"2025-05-21","open":2540,"high":2565,"low":2505,"close":2510,"volume":44789,"rsi_14":43.77,"sma_20":2467.25,"sma_60":2142.58,"sma_120":2097.88},{"date":"2025-05-22","open":2510,"high":2560,"low":2425,"close":2520,"volume":44702,"rsi_14":43.92,"sma_20":2494.0,"sma_60":2150.08,"sma_120":2101.83},{"date":"2025-05-23","open":2550,"high":2550,"low":2465,"close":2520,"volume":23677,"rsi_14":49.53,"sma_20":2520.0,"sma_60":2157.58,"sma_120":2105.54},{"date":"2025-05-26","open":2520,"high":2520,"low":2460,"close":2460,"volume":43829,"rsi_14":49.07,"sma_20":2542.5,"sma_60":2164.08,"sma_120":2108.42},{"date":"2025-05-27","open":2460,"high":2485,"low":2410,"close":2410,"volume":41769,"rsi_14":49.23,"sma_20":2563.75,"sma_60":2169.83,"sma_120":2111.08},{"date":"2025-05-28","open":2415,"high":2460,"low":2385,"close":2440,"volume":30958,"rsi_14":25.45,"sma_20":2556.75,"sma_60":2176.5,"sma_120":2113.96},{"date":"2025-05-29","open":2440,"high":2500,"low":2345,"close":2490,"volume":72829,"rsi_14":42.31,"sma_20":2544.5,"sma_60":2184.33,"sma_120":2117.33},{"date":"2025-05-30","open":2490,"high":2640,"low":2465,"close":2575,"volume":118607,"rsi_14":44.79,"sma_20":2536.25,"sma_60":2193.42,"sma_120":2121.96},{"date":"2025-06-02","open":2545,"high":2585,"low":2510,"close":2530,"volume":35922,"rsi_14":51.41,"sma_20":2536.0,"sma_60":2201.5,"sma_120":2126.29},{"date":"2025-06-04","open":2535,"high":2630,"low":2515,"close":2600,"volume":56678,"rsi_14":54.3,"sma_20":2541.5,"sma_60":2211.25,"sma_120":2131.33},{"date":"2025-06-05","open":2665,"high":2665,"low":2575,"close":2600,"volume":54725,"rsi_14":54.3,"sma_20":2549.75,"sma_60":2221.33,"sma_120":2136.42},{"date":"2025-06-09","open":2625,"high":2695,"low":2605,"close":2605,"volume":64368,"rsi_14":54.3,"sma_20":2531.0,"sma_60":2231.42,"sma_120":2141.67},{"date":"2025-06-10","open":2605,"high":2715,"low":2555,"close":2605,"volume":106776,"rsi_14":66.13,"sma_20":2530.75,"sma_60":2241.67,"sma_120":2146.5},{"date":"2025-06-11","open":2610,"high":2685,"low":2575,"close":2655,"volume":56578,"rsi_14":58.82,"sma_20":2530.5,"sma_60":2252.67,"sma_120":2151.96},{"date":"2025-06-12","open":2655,"high":2730,"low":2650,"close":2680,"volume":111007,"rsi_14":67.71,"sma_20":2539.0,"sma_60":2264.17,"sma_120":2159.08},{"date":"2025-06-13","open":2680,"high":2685,"low":2575,"close":2595,"volume":79152,"rsi_14":56.76,"sma_20":2542.0,"sma_60":2274.08,"sma_120":2164.71},{"date":"2025-06-16","open":2660,"high":2660,"low":2560,"close":2630,"volume":39590,"rsi_14":59.32,"sma_20":2546.75,"sma_60":2284.75,"sma_120":2169.83},{"date":"2025-06-17","open":2655,"high":2710,"low":2605,"close":2655,"volume":25902,"rsi_14":67.57,"sma_20":2552.5,"sma_60":2295.58,"sma_120":2174.67},{"date":"2025-06-18","open":2655,"high":2705,"low":2605,"close":2665,"volume":101852,"rsi_14":74.76,"sma_20":2565.5,"sma_60":2306.75,"sma_120":2179.42},{"date":"2025-06-19","open":2690,"high":2690,"low":2590,"close":2625,"volume":23724,"rsi_14":67.62,"sma_20":2568.5,"sma_60":2317.08,"sma_120":2183.67},{"date":"2025-06-20","open":2635,"high":2665,"low":2605,"close":2635,"volume":32535,"rsi_14":64.95,"sma_20":2574.75,"sma_60":2327.83,"sma_120":2187.54},{"date":"2025-06-23","open":2635,"high":2760,"low":2585,"close":2625,"volume":40318,"rsi_14":56.1,"sma_20":2580.0,"sma_60":2338.33,"sma_120":2190.96},{"date":"2025-06-24","open":2635,"high":2730,"low":2615,"close":2655,"volume":47244,"rsi_14":65.82,"sma_20":2586.75,"sma_60":2349.25,"sma_120":2195.17},{"date":"2025-06-25","open":2685,"high":2750,"low":2655,"close":2725,"volume":40533,"rsi_14":65.82,"sma_20":2600.0,"sma_60":2361.42,"sma_120":2200.42},{"date":"2025-06-26","open":2730,"high":2730,"low":2655,"close":2710,"volume":37074,"rsi_14":63.41,"sma_20":2615.0,"sma_60":2372.92,"sma_120":2205.67},{"date":"2025-06-27","open":2710,"high":2715,"low":2650,"close":2695,"volume":22926,"rsi_14":60.71,"sma_20":2627.75,"sma_60":2384.33,"sma_120":2210.88},{"date":"2025-06-30","open":2675,"high":2770,"low":2670,"close":2715,"volume":21176,"rsi_14":62.5,"sma_20":2639.0,"sma_60":2397.0,"sma_120":2216.46},{"date":"2025-07-01","open":2715,"high":2910,"low":2700,"close":2850,"volume":91300,"rsi_14":68.57,"sma_20":2652.75,"sma_60":2412.0,"sma_120":2222.54},{"date":"2025-07-02","open":2850,"high":3100,"low":2840,"close":2920,"volume":119962,"rsi_14":71.05,"sma_20":2672.25,"sma_60":2428.25,"sma_120":2229.96},{"date":"2025-07-03","open":2820,"high":3050,"low":2820,"close":2975,"volume":81423,"rsi_14":85.19,"sma_20":2691.0,"sma_60":2445.58,"sma_120":2237.58},{"date":"2025-07-04","open":2975,"high":3045,"low":2870,"close":3025,"volume":43516,"rsi_14":85.59,"sma_20":2712.25,"sma_60":2464.25,"sma_120":2245.62},{"date":"2025-07-07","open":3020,"high":3025,"low":2910,"close":2940,"volume":22738,"rsi_14":73.17,"sma_20":2729.0,"sma_60":2482.67,"sma_120":2253.04},{"date":"2025-07-08","open":2975,"high":3045,"low":2920,"close":3025,"volume":53829,"rsi_14":76.09,"sma_20":2750.0,"sma_60":2502.75,"sma_120":2261.04},{"date":"2025-07-09","open":3025,"high":3635,"low":3005,"close":3225,"volume":1055014,"rsi_14":85.29,"sma_20":2778.5,"sma_60":2526.17,"sma_120":2270.88},{"date":"2025-07-10","open":3250,"high":3350,"low":3140,"close":3230,"volume":182144,"rsi_14":85.21,"sma_20":2806.0,"sma_60":2548.75,"sma_120":2280.67},{"date":"2025-07-11","open":3185,"high":3670,"low":3185,"close":3360,"volume":447481,"rsi_14":88.08,"sma_20":2844.25,"sma_60":2572.25,"sma_120":2291.21},{"date":"2025-07-14","open":3360,"high":3650,"low":3355,"close":3435,"volume":222175,"rsi_14":88.61,"sma_20":2884.5,"sma_60":2596.75,"sma_120":2302.71},{"date":"2025-07-15","open":3435,"high":3445,"low":3355,"close":3380,"volume":74178,"rsi_14":82.91,"sma_20":2920.75,"sma_60":2620.5,"sma_120":2313.5},{"date":"2025-07-16","open":3345,"high":3450,"low":3295,"close":3380,"volume":66008,"rsi_14":84.18,"sma_20":2956.5,"sma_60":2644.25,"sma_120":2324.0},{"date":"2025-07-17","open":3380,"high":3380,"low":3235,"close":3295,"volume":61788,"rsi_14":78.57,"sma_20":2990.0,"sma_60":2666.5,"sma_120":2333.62},{"date":"2025-07-18","open":3295,"high":3335,"low":3125,"close":3205,"volume":91421,"rsi_14":71.88,"sma_20":3018.5,"sma_60":2686.83,"sma_120":2342.5},{"date":"2025-07-21","open":3205,"high":3270,"low":3130,"close":3195,"volume":36855,"rsi_14":67.34,"sma_20":3047.0,"sma_60":2707.0,"sma_120":2351.62},{"date":"2025-07-22","open":3195,"high":3245,"low":3075,"close":3105,"volume":112649,"rsi_14":59.11,"sma_20":3069.5,"sma_60":2725.42,"sma_120":2360.21},{"date":"2025-07-23","open":3105,"high":3200,"low":3095,"close":3145,"volume":33434,"rsi_14":58.5,"sma_20":3090.5,"sma_60":2744.33,"sma_120":2368.83},{"date":"2025-07-24","open":3145,"high":3220,"low":3085,"close":3085,"volume":20598,"rsi_14":52.97,"sma_20":3109.25,"sma_60":2762.67,"sma_120":2377.46},{"date":"2025-07-25","open":3115,"high":3220,"low":3030,"close":3090,"volume":21415,"rsi_14":58.06,"sma_20":3129.0,"sma_60":2771.17,"sma_120":2386.12},{"date":"2025-07-28","open":3060,"high":3110,"low":2960,"close":2960,"volume":45259,"rsi_14":46.67,"sma_20":3141.25,"sma_60":2774.92,"sma_120":2393.54},{"date":"2025-07-29","open":2960,"high":2960,"low":2735,"close":2880,"volume":137081,"rsi_14":29.82,"sma_20":3142.75,"sma_60":2777.25,"sma_120":2400.29},{"date":"2025-07-30","open":2840,"high":2935,"low":2840,"close":2895,"volume":11946,"rsi_14":30.64,"sma_20":3141.5,"sma_60":2783.25,"sma_120":2407.75},{"date":"2025-07-31","open":2950,"high":2950,"low":2850,"close":2850,"volume":19620,"rsi_14":17.31,"sma_20":3135.25,"sma_60":2789.25,"sma_120":2414.71},{"date":"2025-08-01","open":2850,"high":2850,"low":2630,"close":2635,"volume":99741,"rsi_14":6.52,"sma_20":3115.75,"sma_60":2792.58,"sma_120":2419.88},{"date":"2025-08-04","open":2435,"high":2635,"low":2435,"close":2540,"volume":141534,"rsi_14":6.25,"sma_20":3095.75,"sma_60":2785.25,"sma_120":2424.33},{"date":"2025-08-05","open":2550,"high":2615,"low":2550,"close":2590,"volume":15230,"rsi_14":10.89,"sma_20":3074.0,"sma_60":2784.92,"sma_120":2429.33},{"date":"2025-08-06","open":2625,"high":2745,"low":2580,"close":2695,"volume":54155,"rsi_14":20.87,"sma_20":3047.5,"sma_60":2785.5,"sma_120":2435.04},{"date":"2025-08-07","open":2725,"high":2745,"low":2660,"close":2675,"volume":23632,"rsi_14":22.4,"sma_20":3019.75,"sma_60":2788.25,"sma_120":2440.67},{"date":"2025-08-08","open":2675,"high":2745,"low":2675,"close":2700,"volume":12997,"rsi_14":24.62,"sma_20":2986.75,"sma_60":2791.0,"sma_120":2446.46},{"date":"2025-08-11","open":2700,"high":2715,"low":2655,"close":2670,"volume":13869,"rsi_14":26.23,"sma_20":2948.5,"sma_60":2793.25,"sma_120":2451.96},{"date":"2025-08-12","open":2680,"high":2705,"low":2625,"close":2655,"volume":13430,"rsi_14":22.47,"sma_20":2912.25,"sma_60":2795.17,"sma_120":2457.21},{"date":"2025-08-13","open":2685,"high":2700,"low":2650,"close":2685,"volume":6953,"rsi_14":26.74,"sma_20":2877.5,"sma_60":2799.83,"sma_120":2462.62},{"date":"2025-08-14","open":2675,"high":2705,"low":2675,"close":2675,"volume":5798,"rsi_14":26.01,"sma_20":2846.5,"sma_60":2801.67,"sma_120":2468.04},{"date":"2025-08-18","open":2645,"high":2650,"low":2575,"close":2580,"volume":22024,"rsi_14":27.11,"sma_20":2815.25,"sma_60":2802.83,"sma_120":2472.71},{"date":"2025-08-19","open":2580,"high":2580,"low":2520,"close":2570,"volume":12344,"rsi_14":29.61,"sma_20":2784.0,"sma_60":2803.67,"sma_120":2476.88},{"date":"2025-08-20","open":2555,"high":2610,"low":2525,"close":2610,"volume":18873,"rsi_14":31.85,"sma_20":2759.25,"sma_60":2805.17,"sma_120":2481.38},{"date":"2025-08-21","open":2625,"high":2650,"low":2610,"close":2615,"volume":9244,"rsi_14":34.23,"sma_20":2732.75,"sma_60":2807.75,"sma_120":2485.92},{"date":"2025-08-22","open":2610,"high":2675,"low":2575,"close":2625,"volume":38047,"rsi_14":49.07,"sma_20":2709.75,"sma_60":2811.33,"sma_120":2490.58},{"date":"2025-08-25","open":2660,"high":2675,"low":2595,"close":2630,"volume":9580,"rsi_14":60.0,"sma_20":2686.75,"sma_60":2814.5,"sma_120":2495.5},{"date":"2025-08-26","open":2620,"high":2825,"low":2570,"close":2600,"volume":109837,"rsi_14":51.16,"sma_20":2668.75,"sma_60":2816.33,"sma_120":2500.33},{"date":"2025-08-27","open":2600,"high":2600,"low":2520,"close":2555,"volume":32852,"rsi_14":31.08,"sma_20":2652.5,"sma_60":2816.0,"sma_120":2504.71},{"date":"2025-08-28","open":2555,"high":3120,"low":2505,"close":2750,"volume":990619,"rsi_14":56.88,"sma_20":2645.25,"sma_60":2819.67,"sma_120":2510.58},{"date":"2025-08-29","open":2765,"high":3250,"low":2745,"close":3025,"volume":1895625,"rsi_14":70.44,"sma_20":2654.0,"sma_60":2826.75,"sma_120":2519.0},{"date":"2025-09-01","open":3025,"high":3165,"low":2925,"close":3060,"volume":371273,"rsi_14":74.38,"sma_20":2675.25,"sma_60":2834.42,"sma_120":2527.88},{"date":"2025-09-02","open":3050,"high":3050,"low":2850,"close":2980,"volume":202082,"rsi_14":68.79,"sma_20":2697.25,"sma_60":2840.67,"sma_120":2536.04},{"date":"2025-09-03","open":2980,"high":2980,"low":2865,"close":2875,"volume":53089,"rsi_14":60.11,"sma_20":2711.5,"sma_60":2845.17,"sma_120":2543.42},{"date":"2025-09-04","open":2875,"high":2985,"low":2825,"close":2880,"volume":54262,"rsi_14":60.96,"sma_20":2720.75,"sma_60":2848.92,"sma_120":2550.79},{"date":"2025-09-05","open":2890,"high":2930,"low":2815,"close":2875,"volume":57142,"rsi_14":67.46,"sma_20":2730.75,"sma_60":2852.17,"sma_120":2558.17},{"date":"2025-09-08","open":2870,"high":2980,"low":2825,"close":2930,"volume":79876,"rsi_14":70.22,"sma_20":2742.25,"sma_60":2857.75,"sma_120":2565.92},{"date":"2025-09-09","open":3005,"high":3005,"low":2865,"close":2880,"volume":97923,"rsi_14":65.0,"sma_20":2752.75,"sma_60":2861.92,"sma_120":2573.33},{"date":"2025-09-10","open":2885,"high":3055,"low":2880,"close":2970,"volume":209966,"rsi_14":68.02,"sma_20":2768.5,"sma_60":2867.17,"sma_120":2581.38},{"date":"2025-09-11","open":2990,"high":3050,"low":2920,"close":2970,"volume":148982,"rsi_14":67.69,"sma_20":2782.75,"sma_60":2872.25,"sma_120":2589.5},{"date":"2025-09-12","open":2950,"high":3000,"low":2905,"close":3000,"volume":54929,"rsi_14":68.5,"sma_20":2799.0,"sma_60":2878.5,"sma_120":2597.79},{"date":"2025-09-15","open":3000,"high":3000,"low":2920,"close":2920,"volume":49294,"rsi_14":65.24,"sma_20":2816.0,"sma_60":2883.25,"sma_120":2605.54},{"date":"2025-09-16","open":2920,"high":3015,"low":2855,"close":2875,"volume":58625,"rsi_14":65.24,"sma_20":2831.25,"sma_60":2887.42,"sma_120":2612.88},{"date":"2025-09-17","open":2875,"high":2940,"low":2825,"close":2935,"volume":23133,"rsi_14":60.11,"sma_20":2847.5,"sma_60":2892.08,"sma_120":2620.67},{"date":"2025-09-18","open":2930,"high":2945,"low":2875,"close":2935,"volume":23416,"rsi_14":42.97,"sma_20":2863.5,"sma_60":2895.58,"sma_120":2628.5},{"date":"2025-09-19","open":2995,"high":2995,"low":2865,"close":2910,"volume":33924,"rsi_14":38.1,"sma_20":2877.75,"sma_60":2898.92,"sma_120":2635.92},{"date":"2025-09-22","open":2910,"high":2920,"low":2870,"close":2875,"volume":15356,"rsi_14":41.03,"sma_20":2890.0,"sma_60":2901.92,"sma_120":2643.12},{"date":"2025-09-23","open":2850,"high":2900,"low":2820,"close":2820,"volume":27316,"rsi_14":44.86,"sma_20":2901.0,"sma_60":2903.67,"sma_120":2650.33},{"date":"2025-09-24","open":2820,"high":2835,"low":2720,"close":2730,"volume":32817,"rsi_14":37.9,"sma_20":2909.75,"sma_60":2901.67,"sma_120":2656.83},{"date":"2025-09-25","open":2730,"high":2800,"low":2705,"close":2720,"volume":29398,"rsi_14":37.6,"sma_20":2908.25,"sma_60":2898.33,"sma_120":2663.29},{"date":"2025-09-26","open":2725,"high":2800,"low":2630,"close":2635,"volume":36623,"rsi_14":27.48,"sma_20":2888.75,"sma_60":2892.67,"sma_120":2669.12},{"date":"2025-09-29","open":2610,"high":3030,"low":2610,"close":2815,"volume":180918,"rsi_14":45.86,"sma_20":2876.5,"sma_60":2889.17,"sma_120":2676.71},{"date":"2025-09-30","open":2815,"high":3000,"low":2740,"close":2825,"volume":95191,"rsi_14":39.72,"sma_20":2868.75,"sma_60":2887.25,"sma_120":2684.96},{"date":"2025-10-01","open":2825,"high":2950,"low":2795,"close":2850,"volume":55146,"rsi_14":41.78,"sma_20":2867.5,"sma_60":2884.33,"sma_120":2693.54},{"date":"2025-10-02","open":2865,"high":2865,"low":2775,"close":2800,"volume":42889,"rsi_14":36.67,"sma_20":2863.5,"sma_60":2877.25,"sma_120":2701.71},{"date":"2025-10-10","open":2800,"high":2800,"low":2705,"close":2765,"volume":34772,"rsi_14":39.01,"sma_20":2858.0,"sma_60":2869.5,"sma_120":2709.12},{"date":"2025-10-13","open":2705,"high":2785,"low":2680,"close":2755,"volume":27856,"rsi_14":41.04,"sma_20":2849.25,"sma_60":2859.42,"sma_120":2715.83},{"date":"2025-10-14","open":2795,"high":2795,"low":2695,"close":2730,"volume":38478,"rsi_14":33.86,"sma_20":2841.75,"sma_60":2847.67,"sma_120":2722.21},{"date":"2025-10-15","open":2735,"high":3285,"low":2730,"close":3045,"volume":1146558,"rsi_14":55.79,"sma_20":2845.5,"sma_60":2842.08,"sma_120":2731.29},{"date":"2025-10-16","open":3045,"high":3090,"low":2910,"close":2920,"volume":207487,"rsi_14":50.48,"sma_20":2843.0,"sma_60":2834.42,"sma_120":2739.33},{"date":"2025-10-17","open":2895,"high":2985,"low":2840,"close":2905,"volume":56065,"rsi_14":51.46,"sma_20":2838.25,"sma_60":2827.92,"sma_120":2747.21},{"date":"2025-10-20","open":2895,"high":2900,"low":2725,"close":2900,"volume":73022,"rsi_14":54.08,"sma_20":2837.25,"sma_60":2822.83,"sma_120":2754.83},{"date":"2025-10-21","open":2905,"high":2905,"low":2810,"close":2810,"volume":48777,"rsi_14":54.08,"sma_20":2834.0,"sma_60":2816.42,"sma_120":2761.71},{"date":"2025-10-22","open":2790,"high":2880,"low":2790,"close":2845,"volume":27062,"rsi_14":56.22,"sma_20":2829.5,"sma_60":2812.08,"sma_120":2768.75},{"date":"2025-10-23","open":2850,"high":2935,"low":2840,"close":2865,"volume":29084,"rsi_14":62.23,"sma_20":2826.0,"sma_60":2807.42,"sma_120":2775.88},{"date":"2025-10-24","open":2865,"high":2915,"low":2815,"close":2870,"volume":24657,"rsi_14":53.59,"sma_20":2824.0,"sma_60":2803.83,"sma_120":2783.25},{"date":"2025-10-27","open":2860,"high":2970,"low":2830,"close":2910,"volume":51958,"rsi_14":55.35,"sma_20":2825.75,"sma_60":2800.83,"sma_120":2786.0},{"date":"2025-10-28","open":2885,"high":2930,"low":2850,"close":2855,"volume":25690,"rsi_14":50.3,"sma_20":2827.5,"sma_60":2799.08,"sma_120":2787.0},{"date":"2025-10-29","open":2835,"high":2895,"low":2800,"close":2820,"volume":24902,"rsi_14":51.23,"sma_20":2832.0,"sma_60":2798.08,"sma_120":2787.67},{"date":"2025-10-30","open":2820,"high":2890,"low":2805,"close":2860,"volume":64665,"rsi_14":55.83,"sma_20":2839.0,"sma_60":2797.5,"sma_120":2790.38},{"date":"2025-10-31","open":2865,"high":2915,"low":2825,"close":2830,"volume":23063,"rsi_14":54.49,"sma_20":2848.75,"sma_60":2797.17,"sma_120":2793.21},{"date":"2025-11-03","open":2805,"high":2845,"low":2710,"close":2710,"volume":71353,"rsi_14":48.92,"sma_20":2843.5,"sma_60":2798.42,"sma_120":2795.5},{"date":"2025-11-04","open":2720,"high":2740,"low":2615,"close":2705,"volume":35638,"rsi_14":22.58,"sma_20":2837.5,"sma_60":2801.17,"sma_120":2793.21},{"date":"2025-11-05","open":2685,"high":2685,"low":2520,"close":2620,"volume":69934,"rsi_14":24.14,"sma_20":2826.0,"sma_60":2801.67,"sma_120":2793.29},{"date":"2025-11-06","open":2635,"high":2645,"low":2580,"close":2635,"volume":46035,"rsi_14":26.72,"sma_20":2817.75,"sma_60":2800.67,"sma_120":2793.08},{"date":"2025-11-07","open":2635,"high":2635,"low":2545,"close":2610,"volume":26085,"rsi_14":25.83,"sma_20":2810.0,"sma_60":2799.58,"sma_120":2793.92},{"date":"2025-11-10","open":2610,"high":2665,"low":2595,"close":2660,"volume":22516,"rsi_14":36.61,"sma_20":2805.25,"sma_60":2798.92,"sma_120":2794.96},{"date":"2025-11-11","open":2675,"high":2690,"low":2605,"close":2655,"volume":28770,"rsi_14":32.08,"sma_20":2801.5,"sma_60":2798.67,"sma_120":2795.96},{"date":"2025-11-12","open":2655,"high":2815,"low":2640,"close":2810,"volume":54268,"rsi_14":45.86,"sma_20":2789.75,"sma_60":2801.25,"sma_120":2798.21},{"date":"2025-11-13","open":2810,"high":2830,"low":2720,"close":2770,"volume":52041,"rsi_14":42.86,"sma_20":2782.25,"sma_60":2802.67,"sma_120":2801.25},{"date":"2025-11-14","open":2790,"high":2790,"low":2715,"close":2765,"volume":21598,"rsi_14":39.1,"sma_20":2775.25,"sma_60":2804.17,"sma_120":2802.92},{"date":"2025-11-17","open":2780,"high":2810,"low":2710,"close":2760,"volume":30118,"rsi_14":42.28,"sma_20":2768.25,"sma_60":2807.17,"sma_120":2805.0},{"date":"2025-11-18","open":2760,"high":2820,"low":2675,"close":2745,"volume":27742,"rsi_14":43.7,"sma_20":2765.0,"sma_60":2810.08,"sma_120":2806.88},{"date":"2025-11-19","open":2790,"high":2790,"low":2670,"close":2720,"volume":55756,"rsi_14":37.93,"sma_20":2758.75,"sma_60":2811.92,"sma_120":2808.54},{"date":"2025-11-20","open":2770,"high":2770,"low":2680,"close":2715,"volume":15714,"rsi_14":39.64,"sma_20":2751.25,"sma_60":2813.58,"sma_120":2810.67},{"date":"2025-11-21","open":2695,"high":2695,"low":2650,"close":2685,"volume":15589,"rsi_14":47.31,"sma_20":2742.0,"sma_60":2814.58,"sma_120":2812.96},{"date":"2025-11-24","open":2685,"high":2685,"low":2615,"close":2675,"volume":29140,"rsi_14":46.81,"sma_20":2730.25,"sma_60":2815.33,"sma_120":2814.92},{"date":"2025-11-25","open":2675,"high":2730,"low":2620,"close":2665,"volume":24260,"rsi_14":55.7,"sma_20":2720.75,"sma_60":2816.42,"sma_120":2816.38},{"date":"2025-11-26","open":2665,"high":2725,"low":2640,"close":2720,"volume":30719,"rsi_14":59.77,"sma_20":2715.75,"sma_60":2819.17,"sma_120":2817.58},{"date":"2025-11-27","open":2740,"high":2750,"low":2670,"close":2700,"volume":15816,"rsi_14":60.47,"sma_20":2707.75,"sma_60":2818.33,"sma_120":2819.0},{"date":"2025-11-28","open":2700,"high":2750,"low":2675,"close":2720,"volume":40789,"rsi_14":57.5,"sma_20":2702.25,"sma_60":2813.25,"sma_120":2820.0},{"date":"2025-12-01","open":2720,"high":2745,"low":2670,"close":2695,"volume":25373,"rsi_14":54.76,"sma_20":2701.5,"sma_60":2807.17,"sma_120":2820.79},{"date":"2025-12-02","open":2695,"high":2715,"low":2665,"close":2715,"volume":24267,"rsi_14":33.33,"sma_20":2702.0,"sma_60":2802.75,"sma_120":2821.71},{"date":"2025-12-03","open":2725,"high":2730,"low":2685,"close":2715,"volume":13851,"rsi_14":38.78,"sma_20":2706.75,"sma_60":2800.08,"sma_120":2822.62},{"date":"2025-12-04","open":2715,"high":2740,"low":2680,"close":2685,"volume":6495,"rsi_14":35.19,"sma_20":2709.25,"sma_60":2796.83,"sma_120":2822.88},{"date":"2025-12-05","open":2740,"high":2740,"low":2620,"close":2700,"volume":76889,"rsi_14":39.29,"sma_20":2713.75,"sma_60":2793.92,"sma_120":2823.04},{"date":"2025-12-08","open":2700,"high":2720,"low":2670,"close":2700,"volume":5591,"rsi_14":41.51,"sma_20":2715.75,"sma_60":2790.08,"sma_120":2823.92},{"date":"2025-12-09","open":2700,"high":2700,"low":2665,"close":2675,"volume":5005,"rsi_14":41.51,"sma_20":2716.75,"sma_60":2786.67,"sma_120":2824.29},{"date":"2025-12-10","open":2665,"high":2710,"low":2655,"close":2700,"volume":14241,"rsi_14":47.37,"sma_20":2711.25,"sma_60":2782.17,"sma_120":2824.67},{"date":"2025-12-11","open":2700,"high":2730,"low":2670,"close":2695,"volume":20809,"rsi_14":51.92,"sma_20":2707.5,"sma_60":2777.58,"sma_120":2824.92},{"date":"2025-12-12","open":2695,"high":2745,"low":2680,"close":2740,"volume":19559,"rsi_14":61.02,"sma_20":2706.25,"sma_60":2773.25,"sma_120":2825.88},{"date":"2025-12-15","open":2745,"high":2765,"low":2720,"close":2735,"volume":14959,"rsi_14":62.07,"sma_20":2705.0,"sma_60":2770.17,"sma_120":2826.71},{"date":"2025-12-16","open":2735,"high":2735,"low":2670,"close":2715,"volume":23880,"rsi_14":49.02,"sma_20":2703.5,"sma_60":2767.5,"sma_120":2827.46},{"date":"2025-12-17","open":2725,"high":2735,"low":2650,"close":2650,"volume":76098,"rsi_14":41.67,"sma_20":2700.0,"sma_60":2762.75,"sma_120":2827.42},{"date":"2025-12-18","open":2655,"high":2655,"low":2600,"close":2645,"volume":32475,"rsi_14":36.84,"sma_20":2696.5,"sma_60":2757.92,"sma_120":2826.75},{"date":"2025-12-19","open":2650,"high":2720,"low":2620,"close":2715,"volume":90575,"rsi_14":53.03,"sma_20":2698.0,"sma_60":2754.67,"sma_120":2826.79},{"date":"2025-12-22","open":2715,"high":2735,"low":2660,"close":2685,"volume":17842,"rsi_14":45.59,"sma_20":2698.5,"sma_60":2751.5,"sma_120":2826.71},{"date":"2025-12-23","open":2685,"high":2690,"low":2600,"close":2600,"volume":43103,"rsi_14":36.47,"sma_20":2695.25,"sma_60":2747.83,"sma_120":2825.75},{"date":"2025-12-24","open":2600,"high":2615,"low":2560,"close":2570,"volume":52138,"rsi_14":36.47,"sma_20":2687.75,"sma_60":2745.17,"sma_120":2823.42},{"date":"2025-12-26","open":2570,"high":2590,"low":2415,"close":2560,"volume":34271,"rsi_14":33.33,"sma_20":2680.75,"sma_60":2742.5,"sma_120":2820.42},{"date":"2025-12-29","open":2555,"high":2555,"low":2485,"close":2490,"volume":37192,"rsi_14":28.57,"sma_20":2669.25,"sma_60":2740.08,"sma_120":2816.38},{"date":"2025-12-30","open":2485,"high":2505,"low":2410,"close":2445,"volume":53802,"rsi_14":27.45,"sma_20":2656.75,"sma_60":2733.92,"sma_120":2811.54},{"date":"2026-01-02","open":2445,"high":2545,"low":2445,"close":2530,"volume":8713,"rsi_14":35.09,"sma_20":2647.5,"sma_60":2729.0,"sma_120":2808.12},{"date":"2026-01-05","open":2535,"high":2535,"low":2485,"close":2485,"volume":24104,"rsi_14":32.79,"sma_20":2636.0,"sma_60":2722.92,"sma_120":2803.62},{"date":"2026-01-06","open":2490,"high":2505,"low":2460,"close":2475,"volume":9770,"rsi_14":26.96,"sma_20":2625.5,"sma_60":2717.5,"sma_120":2797.38},{"date":"2026-01-07","open":2495,"high":2495,"low":2375,"close":2405,"volume":49871,"rsi_14":24.22,"sma_20":2610.75,"sma_60":2711.5,"sma_120":2790.5},{"date":"2026-01-08","open":2435,"high":2640,"low":2375,"close":2375,"volume":53484,"rsi_14":23.85,"sma_20":2594.5,"sma_60":2705.17,"sma_120":2782.29},{"date":"2026-01-09","open":2375,"high":2465,"low":2375,"close":2435,"volume":8887,"rsi_14":33.33,"sma_20":2582.5,"sma_60":2700.25,"sma_120":2773.96},{"date":"2026-01-12","open":2470,"high":2575,"low":2400,"close":2440,"volume":28141,"rsi_14":34.11,"sma_20":2569.5,"sma_60":2690.17,"sma_120":2766.12},{"date":"2026-01-13","open":2440,"high":2465,"low":2395,"close":2395,"volume":13036,"rsi_14":24.19,"sma_20":2554.5,"sma_60":2681.42,"sma_120":2757.92},{"date":"2026-01-14","open":2420,"high":2420,"low":2350,"close":2365,"volume":11481,"rsi_14":24.19,"sma_20":2535.75,"sma_60":2672.42,"sma_120":2750.17},{"date":"2026-01-15","open":2380,"high":2390,"low":2285,"close":2285,"volume":24911,"rsi_14":24.39,"sma_20":2513.25,"sma_60":2662.17,"sma_120":2742.5},{"date":"2026-01-16","open":2285,"high":2325,"low":2280,"close":2320,"volume":21446,"rsi_14":29.84,"sma_20":2493.5,"sma_60":2654.0,"sma_120":2735.21},{"date":"2026-01-19","open":2320,"high":2325,"low":2280,"close":2325,"volume":15868,"rsi_14":30.89,"sma_20":2477.25,"sma_60":2645.33,"sma_120":2728.71},{"date":"2026-01-20","open":2325,"high":2350,"low":2285,"close":2345,"volume":14056,"rsi_14":37.17,"sma_20":2462.25,"sma_60":2636.67,"sma_120":2722.04},{"date":"2026-01-21","open":2345,"high":2700,"low":2330,"close":2400,"volume":134463,"rsi_14":46.09,"sma_20":2446.5,"sma_60":2628.83,"sma_120":2716.33},{"date":"2026-01-22","open":2495,"high":2495,"low":2375,"close":2425,"volume":26164,"rsi_14":39.81,"sma_20":2433.5,"sma_60":2620.75,"sma_120":2710.79},{"date":"2026-01-23","open":2425,"high":2510,"low":2410,"close":2445,"volume":22545,"rsi_14":45.92,"sma_20":2425.75,"sma_60":2613.92,"sma_120":2706.5},{"date":"2026-01-26","open":2445,"high":2475,"low":2405,"close":2450,"volume":23950,"rsi_14":47.42,"sma_20":2419.75,"sma_60":2607.75,"sma_120":2702.92},{"date":"2026-01-27","open":2450,"high":2495,"low":2415,"close":2415,"volume":9180,"rsi_14":51.11,"sma_20":2412.5,"sma_60":2600.33,"sma_120":2698.92},{"date":"2026-01-28","open":2415,"high":2480,"low":2375,"close":2415,"volume":15318,"rsi_14":54.76,"sma_20":2408.75,"sma_60":2593.42,"sma_120":2695.29},{"date":"2026-01-29","open":2415,"high":2415,"low":2345,"close":2350,"volume":18847,"rsi_14":40.0,"sma_20":2404.0,"sma_60":2587.42,"sma_120":2692.92},{"date":"2026-01-30","open":2380,"high":2380,"low":2300,"close":2315,"volume":17876,"rsi_14":36.26,"sma_20":2393.25,"sma_60":2580.92,"sma_120":2691.04},{"date":"2026-02-02","open":2315,"high":2320,"low":2235,"close":2260,"volume":12410,"rsi_14":35.48,"sma_20":2382.0,"sma_60":2574.92,"sma_120":2688.29},{"date":"2026-02-03","open":2300,"high":2335,"low":2250,"close":2300,"volume":19828,"rsi_14":43.16,"sma_20":2373.25,"sma_60":2569.33,"sma_120":2685.0},{"date":"2026-02-04","open":2300,"high":2355,"low":2250,"close":2345,"volume":23747,"rsi_14":56.82,"sma_20":2370.25,"sma_60":2564.92,"sma_120":2682.25},{"date":"2026-02-05","open":2360,"high":2385,"low":2325,"close":2375,"volume":25159,"rsi_14":56.32,"sma_20":2370.25,"sma_60":2560.17,"sma_120":2679.54},{"date":"2026-02-06","open":2375,"high":2375,"low":2295,"close":2340,"volume":16026,"rsi_14":51.61,"sma_20":2365.5,"sma_60":2554.92,"sma_120":2676.79},{"date":"2026-02-09","open":2340,"high":2375,"low":2315,"close":2330,"volume":12404,"rsi_14":48.35,"sma_20":2360.0,"sma_60":2546.92,"sma_120":2674.08},{"date":"2026-02-10","open":2330,"high":2395,"low":2310,"close":2360,"volume":6360,"rsi_14":45.35,"sma_20":2358.25,"sma_60":2540.08,"sma_120":2671.38},{"date":"2026-02-11","open":2360,"high":2390,"low":2330,"close":2380,"volume":4444,"rsi_14":44.71,"sma_20":2359.0,"sma_60":2533.67,"sma_120":2668.92},{"date":"2026-02-12","open":2395,"high":2585,"low":2355,"close":2495,"volume":63599,"rsi_14":54.81,"sma_20":2369.5,"sma_60":2529.25,"sma_120":2668.21},{"date":"2026-02-13","open":2535,"high":2720,"low":2515,"close":2565,"volume":144555,"rsi_14":59.83,"sma_20":2381.75,"sma_60":2526.25,"sma_120":2668.17},{"date":"2026-02-19","open":2565,"high":2970,"low":2565,"close":2800,"volume":260318,"rsi_14":74.52,"sma_20":2405.5,"sma_60":2527.58,"sma_120":2669.75},{"date":"2026-02-20","open":2800,"high":3345,"low":2800,"close":3110,"volume":590432,"rsi_14":81.74,"sma_20":2443.75,"sma_60":2534.17,"sma_120":2673.88},{"date":"2026-02-23","open":3250,"high":4040,"low":3250,"close":3625,"volume":1953914,"rsi_14":91.26,"sma_20":2505.0,"sma_60":2549.83,"sma_120":2682.21},{"date":"2026-02-24","open":3500,"high":3500,"low":3175,"close":3290,"volume":441406,"rsi_14":76.42,"sma_20":2548.25,"sma_60":2560.08,"sma_120":2687.71},{"date":"2026-02-25","open":3370,"high":4025,"low":3370,"close":3545,"volume":945395,"rsi_14":81.42,"sma_20":2603.25,"sma_60":2574.75,"sma_120":2695.58},{"date":"2026-02-26","open":3550,"high":3555,"low":3200,"close":3200,"volume":333640,"rsi_14":69.15,"sma_20":2640.75,"sma_60":2582.75,"sma_120":2700.96},{"date":"2026-02-27","open":3205,"high":3320,"low":3100,"close":3230,"volume":160448,"rsi_14":68.95,"sma_20":2681.5,"sma_60":2591.58,"sma_120":2704.96},{"date":"2026-03-03","open":3050,"high":3100,"low":2850,"close":2910,"volume":159669,"rsi_14":60.19,"sma_20":2706.25,"sma_60":2594.75,"sma_120":2704.0},{"date":"2026-03-04","open":2850,"high":2860,"low":2575,"close":2620,"volume":102438,"rsi_14":54.86,"sma_20":2719.75,"sma_60":2593.5,"sma_120":2700.33},{"date":"2026-03-05","open":2675,"high":2940,"low":2500,"close":2825,"volume":157629,"rsi_14":58.05,"sma_20":2745.25,"sma_60":2595.33,"sma_120":2699.04},{"date":"2026-03-06","open":2820,"high":2845,"low":2635,"close":2795,"volume":48987,"rsi_14":57.07,"sma_20":2772.0,"sma_60":2596.67,"sma_120":2698.38},{"date":"2026-03-09","open":2750,"high":2750,"low":2625,"close":2750,"volume":32219,"rsi_14":55.97,"sma_20":2794.5,"sma_60":2597.75,"sma_120":2697.29},{"date":"2026-03-10","open":2725,"high":2830,"low":2670,"close":2715,"volume":31067,"rsi_14":53.64,"sma_20":2813.0,"sma_60":2598.0,"sma_120":2695.96},{"date":"2026-03-11","open":2715,"high":2825,"low":2700,"close":2765,"volume":34627,"rsi_14":53.33,"sma_20":2832.5,"sma_60":2599.08,"sma_120":2694.58},{"date":"2026-03-12","open":2840,"high":2840,"low":2685,"close":2755,"volume":19348,"rsi_14":49.19,"sma_20":2853.25,"sma_60":2600.42,"sma_120":2693.54},{"date":"2026-03-13","open":2745,"high":2805,"low":2655,"close":2755,"volume":17614,"rsi_14":42.8,"sma_20":2874.5,"sma_60":2601.33,"sma_120":2691.75},{"date":"2026-03-16","open":2755,"high":3170,"low":2725,"close":2935,"volume":203130,"rsi_14":33.8,"sma_20":2903.25,"sma_60":2605.33,"sma_120":2691.46},{"date":"2026-03-17","open":3030,"high":3100,"low":2800,"close":2835,"volume":49859,"rsi_14":37.99,"sma_20":2926.0,"sma_60":2606.92,"sma_120":2690.08},{"date":"2026-03-18","open":2865,"high":3000,"low":2815,"close":2875,"volume":57996,"rsi_14":30.06,"sma_20":2945.0,"sma_60":2609.25,"sma_120":2689.71},{"date":"2026-03-19","open":2875,"high":2980,"low":2750,"close":2820,"volume":44830,"rsi_14":36.33,"sma_20":2957.75,"sma_60":2611.0,"sma_120":2689.25},{"date":"2026-03-20","open":2800,"high":2920,"low":2760,"close":2910,"volume":40855,"rsi_14":38.97,"sma_20":2963.25,"sma_60":2615.33,"sma_120":2689.04},{"date":"2026-03-23","open":2905,"high":2905,"low":2800,"close":2800,"volume":27236,"rsi_14":45.56,"sma_20":2947.75,"sma_60":2617.92,"sma_120":2687.92},{"date":"2026-03-24","open":2820,"high":2860,"low":2790,"close":2850,"volume":13112,"rsi_14":61.5,"sma_20":2909.0,"sma_60":2620.17,"sma_120":2687.42},{"date":"2026-03-25","open":2850,"high":3000,"low":2850,"close":2880,"volume":16451,"rsi_14":53.33,"sma_20":2888.5,"sma_60":2623.42,"sma_120":2687.46},{"date":"2026-03-26","open":2880,"high":2970,"low":2815,"close":2880,"volume":23684,"rsi_14":55.35,"sma_20":2855.25,"sma_60":2628.08,"sma_120":2687.96},{"date":"2026-03-27","open":2880,"high":2880,"low":2770,"close":2865,"volume":11715,"rsi_14":57.52,"sma_20":2838.5,"sma_60":2633.0,"sma_120":2689.08},{"date":"2026-03-30","open":2875,"high":2885,"low":2720,"close":2750,"volume":22066,"rsi_14":52.07,"sma_20":2814.5,"sma_60":2636.17,"sma_120":2689.33},{"date":"2026-03-31","open":2750,"high":2865,"low":2680,"close":2750,"volume":19167,"rsi_14":49.06,"sma_20":2806.5,"sma_60":2640.5,"sma_120":2690.29},{"date":"2026-04-01","open":2750,"high":2785,"low":2625,"close":2755,"volume":35027,"rsi_14":50.0,"sma_20":2813.25,"sma_60":2645.67,"sma_120":2689.79},{"date":"2026-04-02","open":2795,"high":2795,"low":2650,"close":2660,"volume":19527,"rsi_14":44.63,"sma_20":2805.0,"sma_60":2647.83,"sma_120":2688.42},{"date":"2026-04-03","open":2725,"high":2725,"low":2585,"close":2695,"volume":18580,"rsi_14":33.78,"sma_20":2800.0,"sma_60":2651.33,"sma_120":2687.12},{"date":"2026-04-06","open":2700,"high":2700,"low":2450,"close":2565,"volume":52225,"rsi_14":32.47,"sma_20":2790.75,"sma_60":2652.83,"sma_120":2685.17},{"date":"2026-04-07","open":2540,"high":2570,"low":2475,"close":2475,"volume":12332,"rsi_14":25.61,"sma_20":2778.75,"sma_60":2654.0,"sma_120":2682.75},{"date":"2026-04-08","open":2500,"high":2725,"low":2500,"close":2650,"volume":51337,"rsi_14":40.96,"sma_20":2773.0,"sma_60":2658.58,"sma_120":2681.88},{"date":"2026-04-09","open":2560,"high":2600,"low":2490,"close":2520,"volume":30996,"rsi_14":30.1,"sma_20":2761.25,"sma_60":2660.0,"sma_120":2680.12},{"date":"2026-04-10","open":2550,"high":2595,"low":2505,"close":2560,"volume":12948,"rsi_14":36.81,"sma_20":2751.5,"sma_60":2662.0,"sma_120":2676.08},{"date":"2026-04-13","open":2530,"high":2560,"low":2495,"close":2520,"volume":22520,"rsi_14":31.67,"sma_20":2730.75,"sma_60":2664.08,"sma_120":2672.75},{"date":"2026-04-14","open":2525,"high":2620,"low":2520,"close":2595,"volume":23075,"rsi_14":34.92,"sma_20":2718.75,"sma_60":2667.92,"sma_120":2670.17},{"date":"2026-04-15","open":2615,"high":2630,"low":2560,"close":2610,"volume":32077,"rsi_14":35.94,"sma_20":2705.5,"sma_60":2673.33,"sma_120":2667.75},{"date":"2026-04-16","open":2630,"high":2925,"low":2615,"close":2725,"volume":118199,"rsi_14":43.4,"sma_20":2700.75,"sma_60":2680.08,"sma_120":2667.04},{"date":"2026-04-17","open":2760,"high":2760,"low":2615,"close":2720,"volume":47837,"rsi_14":48.42,"sma_20":2691.25,"sma_60":2686.67,"sma_120":2666.0},{"date":"2026-04-20","open":2730,"high":2950,"low":2720,"close":2890,"volume":82345,"rsi_14":56.25,"sma_20":2695.75,"sma_60":2695.75,"sma_120":2666.21},{"date":"2026-04-21","open":2865,"high":2945,"low":2580,"close":2610,"volume":121875,"rsi_14":44.8,"sma_20":2683.75,"sma_60":2699.25,"sma_120":2664.04},{"date":"2026-04-22","open":2625,"high":2700,"low":2560,"close":2620,"volume":49470,"rsi_14":48.47,"sma_20":2670.75,"sma_60":2702.5,"sma_120":2661.62},{"date":"2026-04-23","open":2620,"high":2635,"low":2505,"close":2600,"volume":33686,"rsi_14":46.33,"sma_20":2656.75,"sma_60":2705.08,"sma_120":2659.5},{"date":"2026-04-24","open":2600,"high":2620,"low":2530,"close":2605,"volume":24175,"rsi_14":51.71,"sma_20":2643.75,"sma_60":2707.67,"sma_120":2657.71},{"date":"2026-04-27","open":2600,"high":2645,"low":2585,"close":2625,"volume":30290,"rsi_14":56.82,"sma_20":2637.5,"sma_60":2711.17,"sma_120":2655.75},{"date":"2026-04-28","open":2625,"high":2950,"low":2605,"close":2810,"volume":321246,"rsi_14":57.21,"sma_20":2640.5,"sma_60":2717.75,"sma_120":2655.58},{"date":"2026-04-29","open":2810,"high":2845,"low":2675,"close":2765,"volume":58235,"rsi_14":61.95,"sma_20":2641.0,"sma_60":2724.67,"sma_120":2656.04},{"date":"2026-04-30","open":2820,"high":2820,"low":2660,"close":2680,"volume":37581,"rsi_14":55.61,"sma_20":2642.0,"sma_60":2730.75,"sma_120":2655.83},{"date":"2026-05-04","open":2680,"high":2710,"low":2580,"close":2620,"volume":46757,"rsi_14":54.59,"sma_20":2638.25,"sma_60":2736.75,"sma_120":2655.83},{"date":"2026-05-06","open":2595,"high":2615,"low":2525,"close":2595,"volume":30568,"rsi_14":50.0,"sma_20":2639.75,"sma_60":2741.67,"sma_120":2655.5},{"date":"2026-05-07","open":2575,"high":2575,"low":2490,"close":2535,"volume":37760,"rsi_14":46.54,"sma_20":2642.75,"sma_60":2744.83,"sma_120":2654.88},{"date":"2026-05-08","open":2530,"high":2530,"low":2365,"close":2510,"volume":20182,"rsi_14":39.2,"sma_20":2635.75,"sma_60":2747.08,"sma_120":2653.62},{"date":"2026-05-11","open":2510,"high":2510,"low":2365,"close":2390,"volume":38040,"rsi_14":35.14,"sma_20":2629.25,"sma_60":2747.92,"sma_120":2651.42},{"date":"2026-05-12","open":2395,"high":2415,"low":2285,"close":2355,"volume":31767,"rsi_14":22.56,"sma_20":2619.0,"sma_60":2748.33,"sma_120":2647.62},{"date":"2026-05-13","open":2400,"high":2400,"low":2265,"close":2270,"volume":19349,"rsi_14":28.21,"sma_20":2606.5,"sma_60":2746.83,"sma_120":2643.46},{"date":"2026-05-14","open":2270,"high":2345,"low":2180,"close":2245,"volume":40075,"rsi_14":26.42,"sma_20":2589.0,"sma_60":2744.58,"sma_120":2639.12},{"date":"2026-05-15","open":2225,"high":2285,"low":2105,"close":2105,"volume":40060,"rsi_14":22.95,"sma_20":2563.75,"sma_60":2738.08,"sma_120":2633.67},{"date":"2026-05-18","open":2110,"high":2210,"low":2040,"close":2160,"volume":32636,"rsi_14":26.94,"sma_20":2535.5,"sma_60":2731.33,"sma_120":2628.79},{"date":"2026-05-19","open":2225,"high":2225,"low":2080,"close":2090,"volume":9166,"rsi_14":23.65,"sma_20":2504.0,"sma_60":2719.5,"sma_120":2623.54},{"date":"2026-05-20","open":2070,"high":2150,"low":1990,"close":2025,"volume":23550,"rsi_14":6.15,"sma_20":2460.75,"sma_60":2701.42,"sma_120":2617.79},{"date":"2026-05-21","open":2120,"high":2170,"low":2025,"close":2030,"volume":26408,"rsi_14":7.02,"sma_20":2431.75,"sma_60":2674.83,"sma_120":2612.33},{"date":"2026-05-22","open":2100,"high":2100,"low":2030,"close":2100,"volume":20497,"rsi_14":15.48,"sma_20":2405.75,"sma_60":2655.0,"sma_120":2607.54},{"date":"2026-05-26","open":2100,"high":2125,"low":2035,"close":2095,"volume":15975,"rsi_14":16.56,"sma_20":2380.5,"sma_60":2630.83,"sma_120":2602.79},{"date":"2026-05-27","open":2100,"high":2100,"low":1950,"close":2000,"volume":20418,"rsi_14":15.2,"sma_20":2350.25,"sma_60":2610.83,"sma_120":2596.79},{"date":"2026-05-28","open":2000,"high":2045,"low":1790,"close":1930,"volume":88692,"rsi_14":15.03,"sma_20":2315.5,"sma_60":2589.17,"sma_120":2590.38},{"date":"2026-05-29","open":1950,"high":2100,"low":1770,"close":2080,"volume":81738,"rsi_14":28.28,"sma_20":2279.0,"sma_60":2575.33,"sma_120":2585.04},{"date":"2026-06-01","open":2100,"high":2110,"low":1855,"close":1980,"volume":25989,"rsi_14":28.87,"sma_20":2239.75,"sma_60":2564.67,"sma_120":2579.08},{"date":"2026-06-02","open":1930,"high":2000,"low":1875,"close":1980,"volume":45849,"rsi_14":29.95,"sma_20":2204.75,"sma_60":2550.58,"sma_120":2572.96},{"date":"2026-06-04","open":1980,"high":2015,"low":1905,"close":1970,"volume":19542,"rsi_14":32.56,"sma_20":2172.25,"sma_60":2536.83,"sma_120":2566.75},{"date":"2026-06-05","open":1950,"high":2000,"low":1850,"close":1995,"volume":16299,"rsi_14":35.47,"sma_20":2142.25,"sma_60":2524.25,"sma_120":2561.0},{"date":"2026-06-08","open":1895,"high":1955,"low":1800,"close":1800,"volume":39959,"rsi_14":33.33,"sma_20":2105.5,"sma_60":2509.0,"sma_120":2553.5},{"date":"2026-06-09","open":1800,"high":1910,"low":1800,"close":1875,"volume":17718,"rsi_14":34.76,"sma_20":2073.75,"sma_60":2494.17,"sma_120":2546.62},{"date":"2026-06-10","open":1875,"high":1985,"low":1870,"close":1930,"volume":17831,"rsi_14":41.3,"sma_20":2050.75,"sma_60":2480.42,"sma_120":2540.42},{"date":"2026-06-11","open":1800,"high":1925,"low":1800,"close":1880,"volume":35688,"rsi_14":41.99,"sma_20":2027.0,"sma_60":2465.83,"sma_120":2533.58},{"date":"2026-06-12","open":1880,"high":1880,"low":1880,"close":1880,"volume":0,"rsi_14":41.67,"sma_20":2007.5,"sma_60":2448.25,"sma_120":2526.79},{"date":"2026-06-15","open":1880,"high":1880,"low":1880,"close":1880,"volume":0,"rsi_14":36.75,"sma_20":1989.25,"sma_60":2432.33,"sma_120":2519.62},{"date":"2026-06-16","open":1880,"high":1880,"low":1880,"close":1880,"volume":0,"rsi_14":36.97,"sma_20":1978.0,"sma_60":2415.75,"sma_120":2512.5},{"date":"2026-06-17","open":1880,"high":1880,"low":1880,"close":1880,"volume":0,"rsi_14":41.78,"sma_20":1964.0,"sma_60":2400.08,"sma_120":2505.54},{"date":"2026-06-18","open":1880,"high":1880,"low":1880,"close":1880,"volume":0,"rsi_14":46.21,"sma_20":1953.5,"sma_60":2382.92,"sma_120":2499.12},{"date":"2026-06-19","open":1880,"high":1880,"low":1880,"close":1880,"volume":0,"rsi_14":30.39,"sma_20":1946.25,"sma_60":2367.58,"sma_120":2492.75},{"date":"2026-06-22","open":1880,"high":1880,"low":1880,"close":1880,"volume":0,"rsi_14":37.8,"sma_20":1938.75,"sma_60":2351.42,"sma_120":2485.79},{"date":"2026-06-23","open":1880,"high":1880,"low":1880,"close":1880,"volume":0,"rsi_14":37.8,"sma_20":1927.75,"sma_60":2334.75,"sma_120":2479.08},{"date":"2026-06-24","open":1880,"high":1880,"low":1880,"close":1880,"volume":0,"rsi_14":38.75,"sma_20":1917.0,"sma_60":2318.08,"sma_120":2473.08},{"date":"2026-06-25","open":1880,"high":1880,"low":1880,"close":1880,"volume":0,"rsi_14":34.67,"sma_20":1911.0,"sma_60":2301.67,"sma_120":2467.33},{"date":"2026-06-26","open":1880,"high":1880,"low":1880,"close":1880,"volume":0,"rsi_14":72.22,"sma_20":1908.5,"sma_60":2287.17,"sma_120":2461.67},{"date":"2026-06-29","open":1880,"high":1880,"low":1529,"close":1622,"volume":79614,"rsi_14":15.15,"sma_20":1885.6,"sma_60":2268.37,"sma_120":2454.43},{"date":"2026-06-30","open":1622,"high":1622,"low":1281,"close":1350,"volume":226239,"rsi_14":0.0,"sma_20":1854.1,"sma_60":2244.95,"sma_120":2445.31},{"date":"2026-07-01","open":1337,"high":1400,"low":1284,"close":1367,"volume":97767,"rsi_14":3.11,"sma_20":1823.45,"sma_60":2223.4,"sma_120":2435.62},{"date":"2026-07-02","open":1367,"high":1461,"low":1316,"close":1444,"volume":58722,"rsi_14":15.06,"sma_20":1797.15,"sma_60":2202.55,"sma_120":2426.94},{"date":"2026-07-03","open":1445,"high":1501,"low":1383,"close":1463,"volume":69723,"rsi_14":17.57,"sma_20":1770.55,"sma_60":2184.18,"sma_120":2418.51},{"date":"2026-07-06","open":1478,"high":1700,"low":1478,"close":1610,"volume":105743,"rsi_14":32.91,"sma_20":1761.05,"sma_60":2169.77,"sma_120":2411.88},{"date":"2026-07-07","open":1505,"high":2050,"low":1505,"close":1763,"volume":296861,"rsi_14":43.8,"sma_20":1755.45,"sma_60":2154.98,"sma_120":2406.78},{"date":"2026-07-08","open":1771,"high":2290,"low":1764,"close":2130,"volume":1371565,"rsi_14":59.54,"sma_20":1765.45,"sma_60":2148.48,"sma_120":2404.24},{"date":"2026-07-09","open":2130,"high":2250,"low":1910,"close":1976,"volume":224285,"rsi_14":53.28,"sma_20":1770.25,"sma_60":2138.75,"sma_120":2400.38},{"date":"2026-07-10","open":2005,"high":2020,"low":1905,"close":1969,"volume":75632,"rsi_14":53.03,"sma_20":1774.7,"sma_60":2129.57,"sma_120":2396.82},{"date":"2026-07-13","open":1925,"high":1954,"low":1786,"close":1860,"volume":88950,"rsi_14":49.37,"sma_20":1773.7,"sma_60":2117.32,"sma_120":2392.62},{"date":"2026-07-14","open":1845,"high":2300,"low":1805,"close":2085,"volume":176590,"rsi_14":55.68,"sma_20":1783.95,"sma_60":2108.57,"sma_120":2390.95},{"date":"2026-07-15","open":2055,"high":2190,"low":2005,"close":2170,"volume":88968,"rsi_14":57.67,"sma_20":1798.45,"sma_60":2099.32,"sma_120":2389.7},{"date":"2026-07-16","open":2180,"high":2560,"low":2180,"close":2395,"volume":323407,"rsi_14":62.17,"sma_20":1824.2,"sma_60":2093.9,"sma_120":2390.28},{"date":"2026-07-20","open":2505,"high":3020,"low":2250,"close":2425,"volume":667879,"rsi_14":71.28,"sma_20":1851.45,"sma_60":2086.15,"sma_120":2390.95},{"date":"2026-07-21","open":2425,"high":2485,"low":2275,"close":2330,"volume":92420,"rsi_14":78.65,"sma_20":1873.95,"sma_60":2081.48,"sma_120":2390.37},{"date":"2026-07-22","open":2365,"high":2595,"low":2210,"close":2395,"volume":87655,"rsi_14":79.24,"sma_20":1899.7,"sma_60":2077.73,"sma_120":2390.12},{"date":"2026-07-23","open":2385,"high":2515,"low":2300,"close":2380,"volume":70679,"rsi_14":77.59,"sma_20":1924.7,"sma_60":2074.07,"sma_120":2389.57},{"date":"2026-07-24","open":2360,"high":2500,"low":2300,"close":2490,"volume":35269,"rsi_14":78.74,"sma_20":1955.2,"sma_60":2072.15,"sma_120":2389.91},{"date":"2026-07-27","open":2445,"high":2485,"low":2285,"close":2300,"volume":63176,"rsi_14":68.85,"sma_20":1976.2,"sma_60":2066.73,"sma_120":2388.95},{"date":"2026-07-28","open":2300,"high":2600,"low":2235,"close":2370,"volume":128047,"rsi_14":67.37,"sma_20":2013.6,"sma_60":2059.4,"sma_120":2388.57},{"date":"2026-07-29","open":2325,"high":2500,"low":2205,"close":2420,"volume":123402,"rsi_14":60.14,"sma_20":2067.1,"sma_60":2053.65,"sma_120":2389.16},{"date":"2026-07-30","open":2360,"high":2405,"low":2285,"close":2325,"volume":39748,"rsi_14":62.73,"sma_20":2115.0,"sma_60":2047.73,"sma_120":2389.24},{"date":"2026-07-31","open":2390,"high":2390,"low":2285,"close":2355,"volume":19416,"rsi_14":63.85,"sma_20":2160.55,"sma_60":2043.32,"sma_120":2390.03},{"date":"2026-08-03","open":2330,"high":2420,"low":2315,"close":2380,"volume":27572,"rsi_14":69.85,"sma_20":2206.4,"sma_60":2039.73,"sma_120":2390.7},{"date":"2026-08-04","open":2360,"high":2615,"low":2350,"close":2470,"volume":74241,"rsi_14":66.38,"sma_20":2249.4,"sma_60":2038.65,"sma_120":2391.74},{"date":"2026-08-05","open":2445,"high":2500,"low":2350,"close":2455,"volume":24646,"rsi_14":62.9,"sma_20":2284.0,"sma_60":2037.73,"sma_120":2392.41},{"date":"2026-08-06","open":2370,"high":2440,"low":2210,"close":2360,"volume":38624,"rsi_14":48.21,"sma_20":2295.5,"sma_60":2037.23,"sma_120":2392.57},{"date":"2026-08-07","open":2345,"high":2410,"low":2310,"close":2350,"volume":11542,"rsi_14":46.07,"sma_20":2314.2,"sma_60":2037.15,"sma_120":2392.74},{"date":"2026-08-10","open":2400,"high":2470,"low":2345,"close":2445,"volume":16661,"rsi_14":56.02,"sma_20":2338.0,"sma_60":2040.07,"sma_120":2393.45},{"date":"2026-08-11","open":2515,"high":2515,"low":2380,"close":2410,"volume":15255,"rsi_14":50.81,"sma_20":2365.5,"sma_60":2042.82,"sma_120":2393.7},{"date":"2026-08-12","open":2390,"high":2450,"low":2370,"close":2410,"volume":24134,"rsi_14":51.65,"sma_20":2381.75,"sma_60":2047.9,"sma_120":2392.99},{"date":"2026-08-13","open":2450,"high":2750,"low":2435,"close":2575,"volume":222937,"rsi_14":54.4,"sma_20":2402.0,"sma_60":2054.82,"sma_120":2393.07},{"date":"2026-08-14","open":2540,"high":2690,"low":2415,"close":2460,"volume":104943,"rsi_14":58.99,"sma_20":2405.25,"sma_60":2060.98,"sma_120":2390.24},{"date":"2026-08-18","open":2460,"high":2540,"low":2400,"close":2535,"volume":23055,"rsi_14":59.22,"sma_20":2410.75,"sma_60":2069.48,"sma_120":2385.45},{"date":"2026-08-19","open":2510,"high":2510,"low":2400,"close":2440,"volume":16783,"rsi_14":51.06,"sma_20":2416.25,"sma_60":2076.32,"sma_120":2375.57},{"date":"2026-08-20","open":2505,"high":2590,"low":2400,"close":2585,"volume":49250,"rsi_14":63.13,"sma_20":2425.75,"sma_60":2084.4,"sma_120":2369.7},{"date":"2026-08-21","open":2575,"high":2760,"low":2430,"close":2525,"volume":151088,"rsi_14":58.33,"sma_20":2433.0,"sma_60":2091.57,"sma_120":2361.2},{"date":"2026-08-24","open":2525,"high":2645,"low":2440,"close":2560,"volume":23244,"rsi_14":58.74,"sma_20":2436.5,"sma_60":2100.9,"sma_120":2355.87},{"date":"2026-08-25","open":2620,"high":2635,"low":2440,"close":2550,"volume":15186,"rsi_14":54.21,"sma_20":2449.0,"sma_60":2111.23,"sma_120":2350.2},{"date":"2026-08-26","open":2620,"high":2680,"low":2535,"close":2600,"volume":29806,"rsi_14":57.36,"sma_20":2460.5,"sma_60":2119.9,"sma_120":2347.62},{"date":"2026-08-27","open":2645,"high":2780,"low":2550,"close":2650,"volume":36772,"rsi_14":65.43,"sma_20":2472.0,"sma_60":2131.07,"sma_120":2347.87},{"date":"2026-08-28","open":2730,"high":2730,"low":2580,"close":2630,"volume":22382,"rsi_14":64.74,"sma_20":2487.25,"sma_60":2141.9,"sma_120":2346.24},{"date":"2026-08-31","open":2635,"high":2635,"low":2525,"close":2555,"volume":26599,"rsi_14":55.91,"sma_20":2497.25,"sma_60":2151.65,"sma_120":2344.24},{"date":"2026-09-01","open":2555,"high":2680,"low":2505,"close":2505,"volume":25240,"rsi_14":55.03,"sma_20":2503.5,"sma_60":2160.15,"sma_120":2342.2},{"date":"2026-09-02","open":2505,"high":2570,"low":2425,"close":2495,"volume":20023,"rsi_14":54.45,"sma_20":2504.75,"sma_60":2171.73,"sma_120":2340.37},{"date":"2026-09-03","open":2475,"high":2520,"low":2360,"close":2360,"volume":32957,"rsi_14":38.38,"sma_20":2500.0,"sma_60":2179.82,"sma_120":2336.99},{"date":"2026-09-04","open":2330,"high":2415,"low":2305,"close":2350,"volume":18176,"rsi_14":43.29,"sma_20":2499.5,"sma_60":2186.82,"sma_120":2333.62},{"date":"2026-09-07","open":2350,"high":2520,"low":2300,"close":2400,"volume":29892,"rsi_14":41.51,"sma_20":2502.0,"sma_60":2195.48,"sma_120":2330.66},{"date":"2026-09-08","open":2380,"high":2460,"low":2335,"close":2390,"volume":34913,"rsi_14":46.48,"sma_20":2499.25,"sma_60":2203.98,"sma_120":2326.12},{"date":"2026-09-09","open":2395,"high":2400,"low":2255,"close":2270,"volume":150259,"rsi_14":27.01,"sma_20":2492.25,"sma_60":2210.48,"sma_120":2321.41},{"date":"2026-09-10","open":2235,"high":2300,"low":2200,"close":2245,"volume":37939,"rsi_14":28.46,"sma_20":2484.0,"sma_60":2216.57,"sma_120":2316.16},{"date":"2026-09-11","open":2245,"high":2250,"low":2185,"close":2215,"volume":31874,"rsi_14":23.26,"sma_20":2466.0,"sma_60":2222.15,"sma_120":2311.12},{"date":"2026-09-14","open":2215,"high":2230,"low":2100,"close":2180,"volume":70617,"rsi_14":22.39,"sma_20":2452.0,"sma_60":2227.15,"sma_120":2305.03},{"date":"2026-09-15","open":2135,"high":2200,"low":2025,"close":2200,"volume":46538,"rsi_14":18.75,"sma_20":2435.25,"sma_60":2232.48,"sma_120":2300.03},{"date":"2026-09-16","open":2125,"high":2185,"low":2090,"close":2175,"volume":29484,"rsi_14":11.38,"sma_20":2422.0,"sma_60":2237.4,"sma_120":2294.41},{"date":"2026-09-17","open":2175,"high":2195,"low":2080,"close":2135,"volume":30029,"rsi_14":11.02,"sma_20":2399.5,"sma_60":2241.65,"sma_120":2288.2},{"date":"2026-09-18","open":2095,"high":2195,"low":2095,"close":2180,"volume":32433,"rsi_14":19.01,"sma_20":2382.25,"sma_60":2246.65,"sma_120":2282.37},{"date":"2026-09-21","open":2165,"high":2330,"low":2130,"close":2215,"volume":18756,"rsi_14":25.42,"sma_20":2365.0,"sma_60":2252.23,"sma_120":2276.95},{"date":"2026-09-22","open":2180,"high":2355,"low":2145,"close":2205,"volume":5078,"rsi_14":25.42,"sma_20":2347.75,"sma_60":2257.65,"sma_120":2272.41},{"date":"2026-09-23","open":2180,"high":2220,"low":2035,"close":2080,"volume":18143,"rsi_14":25.86,"sma_20":2321.75,"sma_60":2265.28,"sma_120":2266.82},{"date":"2026-09-28","open":2080,"high":2150,"low":2030,"close":2100,"volume":20844,"rsi_14":28.81,"sma_20":2294.25,"sma_60":2277.78,"sma_120":2261.37},{"date":"2026-09-29","open":2070,"high":2070,"low":2010,"close":2055,"volume":13602,"rsi_14":20.51,"sma_20":2265.5,"sma_60":2289.25,"sma_120":2256.32},{"date":"2026-09-30","open":2010,"high":2125,"low":2000,"close":2120,"volume":7001,"rsi_14":28.91,"sma_20":2243.75,"sma_60":2300.52,"sma_120":2251.53},{"date":"2026-10-01","open":2025,"high":2135,"low":2020,"close":2115,"volume":8397,"rsi_14":35.24,"sma_20":2224.25,"sma_60":2311.38,"sma_120":2247.78},{"date":"2026-10-02","open":2095,"high":2290,"low":2045,"close":2235,"volume":11634,"rsi_14":49.19,"sma_20":2211.25,"sma_60":2321.8,"sma_120":2245.78},{"date":"2026-10-06","open":2160,"high":2200,"low":2065,"close":2160,"volume":34446,"rsi_14":45.86,"sma_20":2201.25,"sma_60":2328.42,"sma_120":2241.7},{"date":"2026-10-07","open":2175,"high":2175,"low":2085,"close":2175,"volume":6228,"rsi_14":49.61,"sma_20":2192.5,"sma_60":2329.17,"sma_120":2238.82},{"date":"2026-10-08","open":2090,"high":2200,"low":2075,"close":2155,"volume":8079,"rsi_14":46.51,"sma_20":2180.25,"sma_60":2332.15,"sma_120":2235.45},{"date":"2026-10-12","open":2130,"high":2380,"low":2080,"close":2210,"volume":19517,"rsi_14":52.59,"sma_20":2171.25,"sma_60":2336.17,"sma_120":2232.87},{"date":"2026-10-13","open":2240,"high":2430,"low":2100,"close":2205,"volume":19652,"rsi_14":55.47,"sma_20":2168.0,"sma_60":2341.92,"sma_120":2229.62},{"date":"2026-10-14","open":2180,"high":2315,"low":2175,"close":2200,"volume":10582,"rsi_14":51.67,"sma_20":2165.75,"sma_60":2343.83,"sma_120":2226.2},{"date":"2026-10-15","open":2200,"high":2275,"low":2105,"close":2235,"volume":77871,"rsi_14":51.67,"sma_20":2166.75,"sma_60":2344.92,"sma_120":2222.12},{"date":"2026-10-16","open":2185,"high":2325,"low":2105,"close":2205,"volume":6767,"rsi_14":50.0,"sma_20":2168.0,"sma_60":2341.75,"sma_120":2217.82},{"date":"2026-10-19","open":2205,"high":2300,"low":2140,"close":2255,"volume":6317,"rsi_14":66.06,"sma_20":2170.75,"sma_60":2338.92,"sma_120":2212.53},{"date":"2026-10-20","open":2170,"high":2285,"low":2100,"close":2195,"volume":3614,"rsi_14":58.12,"sma_20":2171.75,"sma_60":2336.67,"sma_120":2209.07},{"date":"2026-10-21","open":2160,"high":2300,"low":2105,"close":2190,"volume":8459,"rsi_14":62.39,"sma_20":2174.5,"sma_60":2333.25,"sma_120":2205.49},{"date":"2026-10-22","open":2170,"high":2190,"low":2105,"close":2165,"volume":4116,"rsi_14":54.46,"sma_20":2173.75,"sma_60":2329.67,"sma_120":2201.87},{"date":"2026-10-23","open":2160,"high":2160,"low":2045,"close":2075,"volume":2876}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-361.07892853879974,"pbr":0.2,"per":null,"roa":0.07,"roe":0.16,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":409409413778.0,"analysis":"ROE 0.2%입니다. 시가총액 325.27억. 매출 4094.09억, 영업이익 -84.70억.","eps_basis":"TTM","debt_ratio":1.3651921459082184,"market_cap":32448955825,"net_income":-31427980920.0,"total_debt":225399793106.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.65,"total_assets":390504605481.0,"total_equity":165104812375.0,"profit_margin":-7.68,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-8469640154.0,"operating_margin":-2.07,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":2075.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":8025.0},{"date":"2017-01-11","close":8150.0},{"date":"2017-01-12","close":8050.0},{"date":"2017-01-13","close":8200.0},{"date":"2017-01-16","close":8375.0},{"date":"2017-01-17","close":8400.0},{"date":"2017-01-18","close":8375.0},{"date":"2017-01-19","close":8425.0},{"date":"2017-01-20","close":8275.0},{"date":"2017-01-23","close":8075.0},{"date":"2017-01-24","close":8025.0},{"date":"2017-01-25","close":7875.0},{"date":"2017-01-26","close":7950.0},{"date":"2017-01-31","close":8050.0},{"date":"2017-02-01","close":8400.0},{"date":"2017-02-02","close":8200.0},{"date":"2017-02-03","close":8200.0},{"date":"2017-02-06","close":8100.0},{"date":"2017-02-07","close":8100.0},{"date":"2017-02-08","close":8100.0},{"date":"2017-02-09","close":8150.0},{"date":"2017-02-10","close":8300.0},{"date":"2017-02-13","close":8400.0},{"date":"2017-02-14","close":8700.0},{"date":"2017-02-15","close":8650.0},{"date":"2017-02-16","close":8525.0},{"date":"2017-02-17","close":8450.0},{"date":"2017-02-20","close":8425.0},{"date":"2017-02-21","close":8625.0},{"date":"2017-02-22","close":8700.0},{"date":"2017-02-23","close":8600.0},{"date":"2017-02-24","close":8500.0},{"date":"2017-02-27","close":8350.0},{"date":"2017-02-28","close":8175.0},{"date":"2017-03-02","close":8200.0},{"date":"2017-03-03","close":8150.0},{"date":"2017-03-06","close":8275.0},{"date":"2017-03-07","close":8300.0},{"date":"2017-03-08","close":8250.0},{"date":"2017-03-09","close":8375.0},{"date":"2017-03-10","close":8400.0},{"date":"2017-03-13","close":8325.0},{"date":"2017-03-14","close":8350.0},{"date":"2017-03-15","close":8400.0},{"date":"2017-03-16","close":8450.0},{"date":"2017-03-17","close":8500.0},{"date":"2017-03-20","close":8425.0},{"date":"2017-03-21","close":8325.0},{"date":"2017-03-22","close":8175.0},{"date":"2017-03-23","close":8200.0},{"date":"2017-03-24","close":8275.0},{"date":"2017-03-27","close":8200.0},{"date":"2017-03-28","close":8250.0},{"date":"2017-03-29","close":8200.0},{"date":"2017-03-30","close":8200.0},{"date":"2017-03-31","close":8175.0},{"date":"2017-04-03","close":8225.0},{"date":"2017-04-04","close":8175.0},{"date":"2017-04-05","close":8525.0},{"date":"2017-04-06","close":8325.0},{"date":"2017-04-07","close":8275.0},{"date":"2017-04-10","close":8175.0},{"date":"2017-04-11","close":8200.0},{"date":"2017-04-12","close":8275.0},{"date":"2017-04-13","close":8225.0},{"date":"2017-04-14","close":8275.0},{"date":"2017-04-17","close":8200.0},{"date":"2017-04-18","close":8325.0},{"date":"2017-04-19","close":8250.0},{"date":"2017-04-20","close":8300.0},{"date":"2017-04-21","close":8275.0},{"date":"2017-04-24","close":8250.0},{"date":"2017-04-25","close":8175.0},{"date":"2017-04-26","close":8200.0},{"date":"2017-04-27","close":8225.0},{"date":"2017-04-28","close":8225.0},{"date":"2017-05-02","close":8275.0},{"date":"2017-05-04","close":8275.0},{"date":"2017-05-08","close":8250.0},{"date":"2017-05-10","close":8200.0},{"date":"2017-05-11","close":8225.0},{"date":"2017-05-12","close":8175.0},{"date":"2017-05-15","close":8300.0},{"date":"2017-05-16","close":8200.0},{"date":"2017-05-17","close":8200.0},{"date":"2017-05-18","close":8150.0},{"date":"2017-05-19","close":8175.0},{"date":"2017-05-22","close":8225.0},{"date":"2017-05-23","close":8275.0},{"date":"2017-05-24","close":8225.0},{"date":"2017-05-25","close":8175.0},{"date":"2017-05-26","close":8100.0},{"date":"2017-05-29","close":8100.0},{"date":"2017-05-30","close":8150.0},{"date":"2017-05-31","close":8200.0},{"date":"2017-06-01","close":8225.0},{"date":"2017-06-02","close":8225.0},{"date":"2017-06-05","close":8175.0},{"date":"2017-06-07","close":8150.0},{"date":"2017-06-08","close":7975.0},{"date":"2017-06-09","close":8075.0},{"date":"2017-06-12","close":7950.0},{"date":"2017-06-13","close":7975.0},{"date":"2017-06-14","close":8000.0},{"date":"2017-06-15","close":7950.0},{"date":"2017-06-16","close":7950.0},{"date":"2017-06-19","close":7925.0},{"date":"2017-06-20","close":7700.0},{"date":"2017-06-21","close":7675.0},{"date":"2017-06-22","close":7725.0},{"date":"2017-06-23","close":7750.0},{"date":"2017-06-26","close":7700.0},{"date":"2017-06-27","close":7625.0},{"date":"2017-06-28","close":7550.0},{"date":"2017-06-29","close":7700.0},{"date":"2017-06-30","close":7700.0},{"date":"2017-07-03","close":7675.0},{"date":"2017-07-04","close":7625.0},{"date":"2017-07-05","close":7675.0},{"date":"2017-07-06","close":7650.0},{"date":"2017-07-07","close":7675.0},{"date":"2017-07-10","close":7575.0},{"date":"2017-07-11","close":7550.0},{"date":"2017-07-12","close":7525.0},{"date":"2017-07-13","close":7500.0},{"date":"2017-07-14","close":7500.0},{"date":"2017-07-17","close":7475.0},{"date":"2017-07-18","close":7450.0},{"date":"2017-07-19","close":7475.0},{"date":"2017-07-20","close":7525.0},{"date":"2017-07-21","close":7500.0},{"date":"2017-07-24","close":7475.0},{"date":"2017-07-25","close":7400.0},{"date":"2017-07-26","close":7300.0},{"date":"2017-07-27","close":7450.0},{"date":"2017-07-28","close":7375.0},{"date":"2017-07-31","close":7225.0},{"date":"2017-08-01","close":7375.0},{"date":"2017-08-02","close":7300.0},{"date":"2017-08-03","close":7300.0},{"date":"2017-08-04","close":7225.0},{"date":"2017-08-07","close":7225.0},{"date":"2017-08-08","close":7325.0},{"date":"2017-08-09","close":7175.0},{"date":"2017-08-10","close":7000.0},{"date":"2017-08-11","close":6750.0},{"date":"2017-08-14","close":6675.0},{"date":"2017-08-16","close":6675.0},{"date":"2017-08-17","close":6800.0},{"date":"2017-08-18","close":6875.0},{"date":"2017-08-21","close":6825.0},{"date":"2017-08-22","close":6725.0},{"date":"2017-08-23","close":6725.0},{"date":"2017-08-24","close":6750.0},{"date":"2017-08-25","close":6875.0},{"date":"2017-08-28","close":6975.0},{"date":"2017-08-29","close":7050.0},{"date":"2017-08-30","close":6925.0},{"date":"2017-08-31","close":6975.0},{"date":"2017-09-01","close":6975.0},{"date":"2017-09-04","close":6950.0},{"date":"2017-09-05","close":6950.0},{"date":"2017-09-06","close":6925.0},{"date":"2017-09-07","close":6925.0},{"date":"2017-09-08","close":6950.0},{"date":"2017-09-11","close":6900.0},{"date":"2017-09-12","close":6875.0},{"date":"2017-09-13","close":6875.0},{"date":"2017-09-14","close":6700.0},{"date":"2017-09-15","close":6750.0},{"date":"2017-09-18","close":6650.0},{"date":"2017-09-19","close":6675.0},{"date":"2017-09-20","close":6650.0},{"date":"2017-09-21","close":6550.0},{"date":"2017-09-22","close":6250.0},{"date":"2017-09-25","close":6000.0},{"date":"2017-09-26","close":5975.0},{"date":"2017-09-27","close":6100.0},{"date":"2017-09-28","close":6075.0},{"date":"2017-09-29","close":6150.0},{"date":"2017-10-10","close":6100.0},{"date":"2017-10-11","close":6200.0},{"date":"2017-10-12","close":6225.0},{"date":"2017-10-13","close":6225.0},{"date":"2017-10-16","close":6150.0},{"date":"2017-10-17","close":6150.0},{"date":"2017-10-18","close":6225.0},{"date":"2017-10-19","close":6250.0},{"date":"2017-10-20","close":6200.0},{"date":"2017-10-23","close":6250.0},{"date":"2017-10-24","close":6300.0},{"date":"2017-10-25","close":6300.0},{"date":"2017-10-26","close":6300.0},{"date":"2017-10-27","close":6325.0},{"date":"2017-10-30","close":6300.0},{"date":"2017-10-31","close":6300.0},{"date":"2017-11-01","close":6325.0},{"date":"2017-11-02","close":6350.0},{"date":"2017-11-03","close":6375.0},{"date":"2017-11-06","close":6375.0},{"date":"2017-11-07","close":6500.0},{"date":"2017-11-08","close":6550.0},{"date":"2017-11-09","close":6550.0},{"date":"2017-11-10","close":6550.0},{"date":"2017-11-13","close":6525.0},{"date":"2017-11-14","close":6525.0},{"date":"2017-11-15","close":6400.0},{"date":"2017-11-16","close":6500.0},{"date":"2017-11-17","close":6500.0},{"date":"2017-11-20","close":6500.0},{"date":"2017-11-21","close":6450.0},{"date":"2017-11-22","close":6475.0},{"date":"2017-11-23","close":6475.0},{"date":"2017-11-24","close":6500.0},{"date":"2017-11-27","close":6475.0},{"date":"2017-11-28","close":6475.0},{"date":"2017-11-29","close":6425.0},{"date":"2017-11-30","close":6375.0},{"date":"2017-12-01","close":6500.0},{"date":"2017-12-04","close":6575.0},{"date":"2017-12-05","close":6650.0},{"date":"2017-12-06","close":6600.0},{"date":"2017-12-07","close":6600.0},{"date":"2017-12-08","close":6550.0},{"date":"2017-12-11","close":6500.0},{"date":"2017-12-12","close":6450.0},{"date":"2017-12-13","close":6500.0},{"date":"2017-12-14","close":6525.0},{"date":"2017-12-15","close":6525.0},{"date":"2017-12-18","close":6500.0},{"date":"2017-12-19","close":6300.0},{"date":"2017-12-20","close":6275.0},{"date":"2017-12-21","close":6150.0},{"date":"2017-12-22","close":6150.0},{"date":"2017-12-26","close":6175.0},{"date":"2017-12-27","close":6175.0},{"date":"2017-12-28","close":6200.0},{"date":"2018-01-02","close":6200.0},{"date":"2018-01-03","close":6225.0},{"date":"2018-01-04","close":6225.0},{"date":"2018-01-05","close":6250.0},{"date":"2018-01-08","close":6175.0},{"date":"2018-01-09","close":6150.0},{"date":"2018-01-10","close":6225.0},{"date":"2018-01-11","close":6175.0},{"date":"2018-01-12","close":6100.0},{"date":"2018-01-15","close":5975.0},{"date":"2018-01-16","close":6050.0},{"date":"2018-01-17","close":5975.0},{"date":"2018-01-18","close":6025.0},{"date":"2018-01-19","close":6050.0},{"date":"2018-01-22","close":6000.0},{"date":"2018-01-23","close":6050.0},{"date":"2018-01-24","close":6050.0},{"date":"2018-01-25","close":6175.0},{"date":"2018-01-26","close":6325.0},{"date":"2018-01-29","close":6425.0},{"date":"2018-01-30","close":6375.0},{"date":"2018-01-31","close":6350.0},{"date":"2018-02-01","close":6400.0},{"date":"2018-02-02","close":6375.0},{"date":"2018-02-05","close":6275.0},{"date":"2018-02-06","close":6150.0},{"date":"2018-02-07","close":6125.0},{"date":"2018-02-08","close":6150.0},{"date":"2018-02-09","close":6125.0},{"date":"2018-02-12","close":6050.0},{"date":"2018-02-13","close":6025.0},{"date":"2018-02-14","close":6050.0},{"date":"2018-02-19","close":6050.0},{"date":"2018-02-20","close":6050.0},{"date":"2018-02-21","close":6000.0},{"date":"2018-02-22","close":6025.0},{"date":"2018-02-23","close":6000.0},{"date":"2018-02-26","close":6050.0},{"date":"2018-02-27","close":6025.0},{"date":"2018-02-28","close":6525.0},{"date":"2018-03-02","close":6550.0},{"date":"2018-03-05","close":6375.0},{"date":"2018-03-06","close":6250.0},{"date":"2018-03-07","close":6300.0},{"date":"2018-03-08","close":6475.0},{"date":"2018-03-09","close":6600.0},{"date":"2018-03-12","close":6650.0},{"date":"2018-03-13","close":6675.0},{"date":"2018-03-14","close":6600.0},{"date":"2018-03-15","close":6450.0},{"date":"2018-03-16","close":6600.0},{"date":"2018-03-19","close":6600.0},{"date":"2018-03-20","close":6500.0},{"date":"2018-03-21","close":6600.0},{"date":"2018-03-22","close":6475.0},{"date":"2018-03-23","close":6275.0},{"date":"2018-03-26","close":6300.0},{"date":"2018-03-27","close":6375.0},{"date":"2018-03-28","close":6200.0},{"date":"2018-03-29","close":6325.0},{"date":"2018-03-30","close":6450.0},{"date":"2018-04-02","close":6400.0},{"date":"2018-04-03","close":6550.0},{"date":"2018-04-04","close":6950.0},{"date":"2018-04-05","close":7075.0},{"date":"2018-04-06","close":6975.0},{"date":"2018-04-09","close":7000.0},{"date":"2018-04-10","close":6775.0},{"date":"2018-04-11","close":6975.0},{"date":"2018-04-12","close":6850.0},{"date":"2018-04-13","close":6925.0},{"date":"2018-04-16","close":7100.0},{"date":"2018-04-17","close":6750.0},{"date":"2018-04-18","close":6675.0},{"date":"2018-04-19","close":6850.0},{"date":"2018-04-20","close":7275.0},{"date":"2018-04-23","close":7050.0},{"date":"2018-04-24","close":7675.0},{"date":"2018-04-25","close":8475.0},{"date":"2018-04-26","close":8100.0},{"date":"2018-04-27","close":7625.0},{"date":"2018-04-30","close":8200.0},{"date":"2018-05-02","close":8425.0},{"date":"2018-05-03","close":8200.0},{"date":"2018-05-04","close":8975.0},{"date":"2018-05-08","close":9200.0},{"date":"2018-05-09","close":9000.0},{"date":"2018-05-10","close":9525.0},{"date":"2018-05-11","close":9425.0},{"date":"2018-05-14","close":9600.0},{"date":"2018-05-15","close":9700.0},{"date":"2018-05-16","close":8375.0},{"date":"2018-05-17","close":8575.0},{"date":"2018-05-18","close":8625.0},{"date":"2018-05-21","close":8450.0},{"date":"2018-05-23","close":8275.0},{"date":"2018-05-24","close":8125.0},{"date":"2018-05-25","close":7475.0},{"date":"2018-05-28","close":9000.0},{"date":"2018-05-29","close":8350.0},{"date":"2018-05-30","close":8025.0},{"date":"2018-05-31","close":7925.0},{"date":"2018-06-01","close":8000.0},{"date":"2018-06-04","close":8025.0},{"date":"2018-06-05","close":7950.0},{"date":"2018-06-07","close":8025.0},{"date":"2018-06-08","close":7950.0},{"date":"2018-06-11","close":8175.0},{"date":"2018-06-12","close":7850.0},{"date":"2018-06-14","close":7100.0},{"date":"2018-06-15","close":7425.0},{"date":"2018-06-18","close":7950.0},{"date":"2018-06-19","close":7575.0},{"date":"2018-06-20","close":8150.0},{"date":"2018-06-21","close":7625.0},{"date":"2018-06-22","close":7250.0},{"date":"2018-06-25","close":7300.0},{"date":"2018-06-26","close":7100.0},{"date":"2018-06-27","close":7150.0},{"date":"2018-06-28","close":7475.0},{"date":"2018-06-29","close":7225.0},{"date":"2018-07-02","close":6525.0},{"date":"2018-07-03","close":6425.0},{"date":"2018-07-04","close":6350.0},{"date":"2018-07-05","close":6100.0},{"date":"2018-07-06","close":6275.0},{"date":"2018-07-09","close":5900.0},{"date":"2018-07-10","close":6175.0},{"date":"2018-07-11","close":6275.0},{"date":"2018-07-12","close":6225.0},{"date":"2018-07-13","close":6275.0},{"date":"2018-07-16","close":6275.0},{"date":"2018-07-17","close":6325.0},{"date":"2018-07-18","close":6075.0},{"date":"2018-07-19","close":6050.0},{"date":"2018-07-20","close":5975.0},{"date":"2018-07-23","close":5700.0},{"date":"2018-07-24","close":5925.0},{"date":"2018-07-25","close":5775.0},{"date":"2018-07-26","close":6000.0},{"date":"2018-07-27","close":6100.0},{"date":"2018-07-30","close":6175.0},{"date":"2018-07-31","close":6075.0},{"date":"2018-08-01","close":6175.0},{"date":"2018-08-02","close":6200.0},{"date":"2018-08-03","close":6200.0},{"date":"2018-08-06","close":6175.0},{"date":"2018-08-07","close":6150.0},{"date":"2018-08-08","close":6225.0},{"date":"2018-08-09","close":6150.0},{"date":"2018-08-10","close":6250.0},{"date":"2018-08-13","close":6050.0},{"date":"2018-08-14","close":6100.0},{"date":"2018-08-16","close":6150.0},{"date":"2018-08-17","close":6325.0},{"date":"2018-08-20","close":6325.0},{"date":"2018-08-21","close":6400.0},{"date":"2018-08-22","close":6550.0},{"date":"2018-08-23","close":6500.0},{"date":"2018-08-24","close":6525.0},{"date":"2018-08-27","close":6250.0},{"date":"2018-08-28","close":6175.0},{"date":"2018-08-29","close":6150.0},{"date":"2018-08-30","close":6550.0},{"date":"2018-08-31","close":6350.0},{"date":"2018-09-03","close":6350.0},{"date":"2018-09-04","close":6350.0},{"date":"2018-09-05","close":6375.0},{"date":"2018-09-06","close":6250.0},{"date":"2018-09-07","close":6475.0},{"date":"2018-09-10","close":6750.0},{"date":"2018-09-11","close":7150.0},{"date":"2018-09-12","close":7250.0},{"date":"2018-09-13","close":7275.0},{"date":"2018-09-14","close":7150.0},{"date":"2018-09-17","close":7200.0},{"date":"2018-09-18","close":7125.0},{"date":"2018-09-19","close":6675.0},{"date":"2018-09-20","close":6600.0},{"date":"2018-09-21","close":6800.0},{"date":"2018-09-27","close":6700.0},{"date":"2018-09-28","close":6525.0},{"date":"2018-10-01","close":6450.0},{"date":"2018-10-02","close":6350.0},{"date":"2018-10-04","close":6325.0},{"date":"2018-10-05","close":6175.0},{"date":"2018-10-08","close":6050.0},{"date":"2018-10-10","close":5625.0},{"date":"2018-10-11","close":5400.0},{"date":"2018-10-12","close":5525.0},{"date":"2018-10-15","close":5500.0},{"date":"2018-10-16","close":5575.0},{"date":"2018-10-17","close":6175.0},{"date":"2018-10-18","close":6075.0},{"date":"2018-10-19","close":5950.0},{"date":"2018-10-22","close":5775.0},{"date":"2018-10-23","close":5550.0},{"date":"2018-10-24","close":5350.0},{"date":"2018-10-25","close":5250.0},{"date":"2018-10-26","close":5000.0},{"date":"2018-10-29","close":4650.0},{"date":"2018-10-30","close":4810.0},{"date":"2018-10-31","close":4855.0},{"date":"2018-11-01","close":5025.0},{"date":"2018-11-02","close":5275.0},{"date":"2018-11-05","close":5225.0},{"date":"2018-11-06","close":5175.0},{"date":"2018-11-07","close":5000.0},{"date":"2018-11-08","close":5225.0},{"date":"2018-11-09","close":5125.0},{"date":"2018-11-12","close":5025.0},{"date":"2018-11-13","close":5000.0},{"date":"2018-11-14","close":4960.0},{"date":"2018-11-15","close":5200.0},{"date":"2018-11-16","close":5275.0},{"date":"2018-11-19","close":5350.0},{"date":"2018-11-20","close":5275.0},{"date":"2018-11-21","close":5275.0},{"date":"2018-11-22","close":5175.0},{"date":"2018-11-23","close":5200.0},{"date":"2018-11-26","close":5325.0},{"date":"2018-11-27","close":5300.0},{"date":"2018-11-28","close":5225.0},{"date":"2018-11-29","close":5275.0},{"date":"2018-11-30","close":5250.0},{"date":"2018-12-03","close":5525.0},{"date":"2018-12-04","close":5775.0},{"date":"2018-12-05","close":5750.0},{"date":"2018-12-06","close":5850.0},{"date":"2018-12-07","close":5925.0},{"date":"2018-12-10","close":5600.0},{"date":"2018-12-11","close":5375.0},{"date":"2018-12-12","close":5400.0},{"date":"2018-12-13","close":5750.0},{"date":"2018-12-14","close":5750.0},{"date":"2018-12-17","close":5575.0},{"date":"2018-12-18","close":5575.0},{"date":"2018-12-19","close":5650.0},{"date":"2018-12-20","close":5500.0},{"date":"2018-12-21","close":5350.0},{"date":"2018-12-24","close":5225.0},{"date":"2018-12-26","close":5175.0},{"date":"2018-12-27","close":5375.0},{"date":"2018-12-28","close":5350.0},{"date":"2019-01-02","close":5350.0},{"date":"2019-01-03","close":5325.0},{"date":"2019-01-04","close":5375.0},{"date":"2019-01-07","close":5700.0},{"date":"2019-01-08","close":5700.0},{"date":"2019-01-09","close":5850.0},{"date":"2019-01-10","close":5725.0},{"date":"2019-01-11","close":6100.0},{"date":"2019-01-14","close":6225.0},{"date":"2019-01-15","close":6325.0},{"date":"2019-01-16","close":6500.0},{"date":"2019-01-17","close":6375.0},{"date":"2019-01-18","close":6275.0},{"date":"2019-01-21","close":6325.0},{"date":"2019-01-22","close":6200.0},{"date":"2019-01-23","close":6325.0},{"date":"2019-01-24","close":6275.0},{"date":"2019-01-25","close":6275.0},{"date":"2019-01-28","close":6300.0},{"date":"2019-01-29","close":6150.0},{"date":"2019-01-30","close":6250.0},{"date":"2019-01-31","close":6350.0},{"date":"2019-02-01","close":6475.0},{"date":"2019-02-07","close":6625.0},{"date":"2019-02-08","close":6950.0},{"date":"2019-02-11","close":7050.0},{"date":"2019-02-12","close":8250.0},{"date":"2019-02-13","close":8100.0},{"date":"2019-02-14","close":7975.0},{"date":"2019-02-15","close":8075.0},{"date":"2019-02-18","close":8650.0},{"date":"2019-02-19","close":8300.0},{"date":"2019-02-20","close":7900.0},{"date":"2019-02-21","close":7650.0},{"date":"2019-02-22","close":7550.0},{"date":"2019-02-25","close":7350.0},{"date":"2019-02-26","close":7375.0},{"date":"2019-02-27","close":7425.0},{"date":"2019-02-28","close":6575.0},{"date":"2019-03-04","close":6625.0},{"date":"2019-03-05","close":6650.0},{"date":"2019-03-06","close":6575.0},{"date":"2019-03-07","close":6275.0},{"date":"2019-03-08","close":6375.0},{"date":"2019-03-11","close":6375.0},{"date":"2019-03-12","close":6550.0},{"date":"2019-03-13","close":6325.0},{"date":"2019-03-14","close":6450.0},{"date":"2019-03-15","close":6275.0},{"date":"2019-03-18","close":6425.0},{"date":"2019-03-19","close":6450.0},{"date":"2019-03-20","close":6275.0},{"date":"2019-03-21","close":6350.0},{"date":"2019-03-22","close":6225.0},{"date":"2019-03-25","close":6000.0},{"date":"2019-03-26","close":6125.0},{"date":"2019-03-27","close":6025.0},{"date":"2019-03-28","close":5950.0},{"date":"2019-03-29","close":6175.0},{"date":"2019-04-01","close":6200.0},{"date":"2019-04-02","close":6350.0},{"date":"2019-04-03","close":6475.0},{"date":"2019-04-04","close":6325.0},{"date":"2019-04-05","close":6400.0},{"date":"2019-04-08","close":6350.0},{"date":"2019-04-09","close":6275.0},{"date":"2019-04-10","close":6350.0},{"date":"2019-04-11","close":6650.0},{"date":"2019-04-12","close":6625.0},{"date":"2019-04-15","close":6600.0},{"date":"2019-04-16","close":6550.0},{"date":"2019-04-17","close":6525.0},{"date":"2019-04-18","close":6450.0},{"date":"2019-04-19","close":6625.0},{"date":"2019-04-22","close":6950.0},{"date":"2019-04-23","close":7175.0},{"date":"2019-04-24","close":6675.0},{"date":"2019-04-25","close":6500.0},{"date":"2019-04-26","close":6825.0},{"date":"2019-04-29","close":6650.0},{"date":"2019-04-30","close":6625.0},{"date":"2019-05-02","close":6575.0},{"date":"2019-05-03","close":6750.0},{"date":"2019-05-07","close":6425.0},{"date":"2019-05-08","close":6450.0},{"date":"2019-05-09","close":6500.0},{"date":"2019-05-10","close":6400.0},{"date":"2019-05-13","close":6325.0},{"date":"2019-05-14","close":6350.0},{"date":"2019-05-15","close":6475.0},{"date":"2019-05-16","close":6350.0},{"date":"2019-05-17","close":6650.0},{"date":"2019-05-20","close":6725.0},{"date":"2019-05-21","close":6875.0},{"date":"2019-05-22","close":6925.0},{"date":"2019-05-23","close":6725.0},{"date":"2019-05-24","close":6500.0},{"date":"2019-05-27","close":6625.0},{"date":"2019-05-28","close":7025.0},{"date":"2019-05-29","close":6650.0},{"date":"2019-05-30","close":6600.0},{"date":"2019-05-31","close":6575.0},{"date":"2019-06-03","close":6400.0},{"date":"2019-06-04","close":6550.0},{"date":"2019-06-05","close":6525.0},{"date":"2019-06-07","close":6600.0},{"date":"2019-06-10","close":7050.0},{"date":"2019-06-11","close":7150.0},{"date":"2019-06-12","close":7200.0},{"date":"2019-06-13","close":7150.0},{"date":"2019-06-14","close":7200.0},{"date":"2019-06-17","close":7050.0},{"date":"2019-06-18","close":7175.0},{"date":"2019-06-19","close":7425.0},{"date":"2019-06-20","close":7625.0},{"date":"2019-06-21","close":7125.0},{"date":"2019-06-24","close":7175.0},{"date":"2019-06-25","close":7200.0},{"date":"2019-06-26","close":7000.0},{"date":"2019-06-27","close":6775.0},{"date":"2019-06-28","close":6825.0},{"date":"2019-07-01","close":6925.0},{"date":"2019-07-02","close":6950.0},{"date":"2019-07-03","close":7050.0},{"date":"2019-07-04","close":6950.0},{"date":"2019-07-05","close":7225.0},{"date":"2019-07-08","close":6800.0},{"date":"2019-07-09","close":6575.0},{"date":"2019-07-10","close":6625.0},{"date":"2019-07-11","close":6775.0},{"date":"2019-07-12","close":6775.0},{"date":"2019-07-15","close":6700.0},{"date":"2019-07-16","close":6575.0},{"date":"2019-07-17","close":6450.0},{"date":"2019-07-18","close":6575.0},{"date":"2019-07-19","close":6700.0},{"date":"2019-07-22","close":6675.0},{"date":"2019-07-23","close":6525.0},{"date":"2019-07-24","close":6575.0},{"date":"2019-07-25","close":6425.0},{"date":"2019-07-26","close":6275.0},{"date":"2019-07-29","close":5750.0},{"date":"2019-07-30","close":5900.0},{"date":"2019-07-31","close":6000.0},{"date":"2019-08-01","close":5875.0},{"date":"2019-08-02","close":5825.0},{"date":"2019-08-05","close":5400.0},{"date":"2019-08-06","close":5275.0},{"date":"2019-08-07","close":5425.0},{"date":"2019-08-08","close":5600.0},{"date":"2019-08-09","close":5675.0},{"date":"2019-08-12","close":5725.0},{"date":"2019-08-13","close":5900.0},{"date":"2019-08-14","close":5825.0},{"date":"2019-08-16","close":5800.0},{"date":"2019-08-19","close":5875.0},{"date":"2019-08-20","close":6125.0},{"date":"2019-08-21","close":6000.0},{"date":"2019-08-22","close":5825.0},{"date":"2019-08-23","close":5725.0},{"date":"2019-08-26","close":5450.0},{"date":"2019-08-27","close":5475.0},{"date":"2019-08-28","close":5650.0},{"date":"2019-08-29","close":5475.0},{"date":"2019-08-30","close":5600.0},{"date":"2019-09-02","close":5750.0},{"date":"2019-09-03","close":5750.0},{"date":"2019-09-04","close":5725.0},{"date":"2019-09-05","close":5825.0},{"date":"2019-09-06","close":5750.0},{"date":"2019-09-09","close":5725.0},{"date":"2019-09-10","close":5975.0},{"date":"2019-09-11","close":5950.0},{"date":"2019-09-16","close":6075.0},{"date":"2019-09-17","close":6125.0},{"date":"2019-09-18","close":6025.0},{"date":"2019-09-19","close":6000.0},{"date":"2019-09-20","close":6025.0},{"date":"2019-09-23","close":6125.0},{"date":"2019-09-24","close":6025.0},{"date":"2019-09-25","close":5825.0},{"date":"2019-09-26","close":5800.0},{"date":"2019-09-27","close":5775.0},{"date":"2019-09-30","close":5575.0},{"date":"2019-10-01","close":5600.0},{"date":"2019-10-02","close":5600.0},{"date":"2019-10-04","close":5625.0},{"date":"2019-10-07","close":5250.0},{"date":"2019-10-08","close":5250.0},{"date":"2019-10-10","close":5250.0},{"date":"2019-10-11","close":5250.0},{"date":"2019-10-14","close":5475.0},{"date":"2019-10-15","close":5475.0},{"date":"2019-10-16","close":5475.0},{"date":"2019-10-17","close":5500.0},{"date":"2019-10-18","close":5550.0},{"date":"2019-10-21","close":5425.0},{"date":"2019-10-22","close":5475.0},{"date":"2019-10-23","close":5350.0},{"date":"2019-10-24","close":5275.0},{"date":"2019-10-25","close":5275.0},{"date":"2019-10-28","close":5275.0},{"date":"2019-10-29","close":5275.0},{"date":"2019-10-30","close":5200.0},{"date":"2019-10-31","close":5250.0},{"date":"2019-11-01","close":5275.0},{"date":"2019-11-04","close":5375.0},{"date":"2019-11-05","close":5425.0},{"date":"2019-11-06","close":5400.0},{"date":"2019-11-07","close":5450.0},{"date":"2019-11-08","close":5550.0},{"date":"2019-11-11","close":5475.0},{"date":"2019-11-12","close":5475.0},{"date":"2019-11-13","close":5450.0},{"date":"2019-11-14","close":5375.0},{"date":"2019-11-15","close":5500.0},{"date":"2019-11-18","close":5575.0},{"date":"2019-11-19","close":5750.0},{"date":"2019-11-20","close":5600.0},{"date":"2019-11-21","close":5400.0},{"date":"2019-11-22","close":5300.0},{"date":"2019-11-25","close":5425.0},{"date":"2019-11-26","close":5800.0},{"date":"2019-11-27","close":5850.0},{"date":"2019-11-28","close":5725.0},{"date":"2019-11-29","close":5725.0},{"date":"2019-12-02","close":5725.0},{"date":"2019-12-03","close":5700.0},{"date":"2019-12-04","close":5575.0},{"date":"2019-12-05","close":5500.0},{"date":"2019-12-06","close":5725.0},{"date":"2019-12-09","close":5900.0},{"date":"2019-12-10","close":5825.0},{"date":"2019-12-11","close":5850.0},{"date":"2019-12-12","close":5975.0},{"date":"2019-12-13","close":5875.0},{"date":"2019-12-16","close":5850.0},{"date":"2019-12-17","close":5875.0},{"date":"2019-12-18","close":5825.0},{"date":"2019-12-19","close":5825.0},{"date":"2019-12-20","close":5825.0},{"date":"2019-12-23","close":5725.0},{"date":"2019-12-24","close":5600.0},{"date":"2019-12-26","close":5625.0},{"date":"2019-12-27","close":5700.0},{"date":"2019-12-30","close":5725.0},{"date":"2020-01-02","close":5725.0},{"date":"2020-01-03","close":5750.0},{"date":"2020-01-06","close":5575.0},{"date":"2020-01-07","close":5650.0},{"date":"2020-01-08","close":5400.0},{"date":"2020-01-09","close":5600.0},{"date":"2020-01-10","close":5700.0},{"date":"2020-01-13","close":5875.0},{"date":"2020-01-14","close":5825.0},{"date":"2020-01-15","close":5800.0},{"date":"2020-01-16","close":5825.0},{"date":"2020-01-17","close":5950.0},{"date":"2020-01-20","close":5850.0},{"date":"2020-01-21","close":5800.0},{"date":"2020-01-22","close":5775.0},{"date":"2020-01-23","close":5775.0},{"date":"2020-01-28","close":5550.0},{"date":"2020-01-29","close":5625.0},{"date":"2020-01-30","close":5525.0},{"date":"2020-01-31","close":5375.0},{"date":"2020-02-03","close":5300.0},{"date":"2020-02-04","close":5400.0},{"date":"2020-02-05","close":5450.0},{"date":"2020-02-06","close":5475.0},{"date":"2020-02-07","close":5525.0},{"date":"2020-02-10","close":5450.0},{"date":"2020-02-11","close":5600.0},{"date":"2020-02-12","close":5625.0},{"date":"2020-02-13","close":5650.0},{"date":"2020-02-14","close":5550.0},{"date":"2020-02-17","close":5475.0},{"date":"2020-02-18","close":5425.0},{"date":"2020-02-19","close":5350.0},{"date":"2020-02-20","close":5350.0},{"date":"2020-02-21","close":5250.0},{"date":"2020-02-24","close":5025.0},{"date":"2020-02-25","close":5125.0},{"date":"2020-02-26","close":5050.0},{"date":"2020-02-27","close":4955.0},{"date":"2020-02-28","close":4690.0},{"date":"2020-03-02","close":4755.0},{"date":"2020-03-03","close":4980.0},{"date":"2020-03-04","close":5050.0},{"date":"2020-03-05","close":5150.0},{"date":"2020-03-06","close":5000.0},{"date":"2020-03-09","close":4805.0},{"date":"2020-03-10","close":4720.0},{"date":"2020-03-11","close":4570.0},{"date":"2020-03-12","close":4250.0},{"date":"2020-03-13","close":3765.0},{"date":"2020-03-16","close":3745.0},{"date":"2020-03-17","close":3760.0},{"date":"2020-03-18","close":3750.0},{"date":"2020-03-19","close":3125.0},{"date":"2020-03-20","close":3295.0},{"date":"2020-03-23","close":3070.0},{"date":"2020-03-24","close":3300.0},{"date":"2020-03-25","close":3515.0},{"date":"2020-03-26","close":3665.0},{"date":"2020-03-27","close":3690.0},{"date":"2020-03-30","close":3790.0},{"date":"2020-03-31","close":3980.0},{"date":"2020-04-01","close":3945.0},{"date":"2020-04-02","close":3945.0},{"date":"2020-04-03","close":3925.0},{"date":"2020-04-06","close":4035.0},{"date":"2020-04-07","close":4190.0},{"date":"2020-04-08","close":4240.0},{"date":"2020-04-09","close":5500.0},{"date":"2020-04-10","close":5100.0},{"date":"2020-04-13","close":5275.0},{"date":"2020-04-14","close":5000.0},{"date":"2020-04-16","close":4865.0},{"date":"2020-04-17","close":4905.0},{"date":"2020-04-20","close":4965.0},{"date":"2020-04-21","close":4845.0},{"date":"2020-04-22","close":5050.0},{"date":"2020-04-23","close":5050.0},{"date":"2020-04-24","close":4915.0},{"date":"2020-04-27","close":4935.0},{"date":"2020-04-28","close":4950.0},{"date":"2020-04-29","close":5150.0},{"date":"2020-05-04","close":5450.0},{"date":"2020-05-06","close":5325.0},{"date":"2020-05-07","close":5550.0},{"date":"2020-05-08","close":5575.0},{"date":"2020-05-11","close":5700.0},{"date":"2020-05-12","close":5775.0},{"date":"2020-05-13","close":5700.0},{"date":"2020-05-14","close":5675.0},{"date":"2020-05-15","close":5550.0},{"date":"2020-05-18","close":5550.0},{"date":"2020-05-19","close":5650.0},{"date":"2020-05-20","close":5700.0},{"date":"2020-05-21","close":5750.0},{"date":"2020-05-22","close":5800.0},{"date":"2020-05-25","close":5800.0},{"date":"2020-05-26","close":5975.0},{"date":"2020-05-27","close":6200.0},{"date":"2020-05-28","close":5975.0},{"date":"2020-05-29","close":6000.0},{"date":"2020-06-01","close":6075.0},{"date":"2020-06-02","close":6025.0},{"date":"2020-06-03","close":6200.0},{"date":"2020-06-04","close":6175.0},{"date":"2020-06-05","close":6325.0},{"date":"2020-06-08","close":6450.0},{"date":"2020-06-09","close":6425.0},{"date":"2020-06-10","close":6800.0},{"date":"2020-06-11","close":6475.0},{"date":"2020-06-12","close":6250.0},{"date":"2020-06-15","close":5450.0},{"date":"2020-06-16","close":5800.0},{"date":"2020-06-17","close":5750.0},{"date":"2020-06-18","close":5900.0},{"date":"2020-06-19","close":5975.0},{"date":"2020-06-22","close":5800.0},{"date":"2020-06-23","close":5700.0},{"date":"2020-06-24","close":5800.0},{"date":"2020-06-25","close":5650.0},{"date":"2020-06-26","close":5675.0},{"date":"2020-06-29","close":5650.0},{"date":"2020-06-30","close":5675.0},{"date":"2020-07-01","close":5675.0},{"date":"2020-07-02","close":5950.0},{"date":"2020-07-03","close":5900.0},{"date":"2020-07-06","close":5925.0},{"date":"2020-07-07","close":5900.0},{"date":"2020-07-08","close":5900.0},{"date":"2020-07-09","close":5875.0},{"date":"2020-07-10","close":5900.0},{"date":"2020-07-13","close":5950.0},{"date":"2020-07-14","close":5900.0},{"date":"2020-07-15","close":5925.0},{"date":"2020-07-16","close":5925.0},{"date":"2020-07-17","close":5900.0},{"date":"2020-07-20","close":6200.0},{"date":"2020-07-21","close":6100.0},{"date":"2020-07-22","close":6275.0},{"date":"2020-07-23","close":6125.0},{"date":"2020-07-24","close":5925.0},{"date":"2020-07-27","close":6075.0},{"date":"2020-07-28","close":5950.0},{"date":"2020-07-29","close":6125.0},{"date":"2020-07-30","close":6025.0},{"date":"2020-07-31","close":6025.0},{"date":"2020-08-03","close":6025.0},{"date":"2020-08-04","close":6050.0},{"date":"2020-08-05","close":5950.0},{"date":"2020-08-06","close":6050.0},{"date":"2020-08-07","close":6300.0},{"date":"2020-08-10","close":6525.0},{"date":"2020-08-11","close":6500.0},{"date":"2020-08-12","close":6675.0},{"date":"2020-08-13","close":6525.0},{"date":"2020-08-14","close":6275.0},{"date":"2020-08-18","close":5675.0},{"date":"2020-08-19","close":5800.0},{"date":"2020-08-20","close":5475.0},{"date":"2020-08-21","close":5575.0},{"date":"2020-08-24","close":5625.0},{"date":"2020-08-25","close":5800.0},{"date":"2020-08-26","close":5750.0},{"date":"2020-08-27","close":5550.0},{"date":"2020-08-28","close":5600.0},{"date":"2020-08-31","close":5650.0},{"date":"2020-09-01","close":5700.0},{"date":"2020-09-02","close":5700.0},{"date":"2020-09-03","close":5650.0},{"date":"2020-09-04","close":5675.0},{"date":"2020-09-07","close":5750.0},{"date":"2020-09-08","close":5700.0},{"date":"2020-09-09","close":5675.0},{"date":"2020-09-10","close":5775.0},{"date":"2020-09-11","close":5725.0},{"date":"2020-09-14","close":5750.0},{"date":"2020-09-15","close":5775.0},{"date":"2020-09-16","close":5925.0},{"date":"2020-09-17","close":5850.0},{"date":"2020-09-18","close":5775.0},{"date":"2020-09-21","close":5625.0},{"date":"2020-09-22","close":5500.0},{"date":"2020-09-23","close":5475.0},{"date":"2020-09-24","close":5250.0},{"date":"2020-09-25","close":5475.0},{"date":"2020-09-28","close":5300.0},{"date":"2020-09-29","close":5325.0},{"date":"2020-10-05","close":5425.0},{"date":"2020-10-06","close":5650.0},{"date":"2020-10-07","close":5550.0},{"date":"2020-10-08","close":5725.0},{"date":"2020-10-12","close":5700.0},{"date":"2020-10-13","close":5575.0},{"date":"2020-10-14","close":5500.0},{"date":"2020-10-15","close":5850.0},{"date":"2020-10-16","close":5750.0},{"date":"2020-10-19","close":5600.0},{"date":"2020-10-20","close":5500.0},{"date":"2020-10-21","close":5575.0},{"date":"2020-10-22","close":5575.0},{"date":"2020-10-23","close":5600.0},{"date":"2020-10-26","close":5550.0},{"date":"2020-10-27","close":5550.0},{"date":"2020-10-28","close":5675.0},{"date":"2020-10-29","close":5625.0},{"date":"2020-10-30","close":5900.0},{"date":"2020-11-02","close":6025.0},{"date":"2020-11-03","close":6125.0},{"date":"2020-11-04","close":6100.0},{"date":"2020-11-05","close":6125.0},{"date":"2020-11-06","close":5975.0},{"date":"2020-11-09","close":6025.0},{"date":"2020-11-10","close":6175.0},{"date":"2020-11-11","close":6475.0},{"date":"2020-11-12","close":6650.0},{"date":"2020-11-13","close":7150.0},{"date":"2020-11-16","close":7250.0},{"date":"2020-11-17","close":6550.0},{"date":"2020-11-18","close":6600.0},{"date":"2020-11-19","close":6350.0},{"date":"2020-11-20","close":6500.0},{"date":"2020-11-23","close":6575.0},{"date":"2020-11-24","close":6700.0},{"date":"2020-11-25","close":6550.0},{"date":"2020-11-26","close":6550.0},{"date":"2020-11-27","close":6375.0},{"date":"2020-11-30","close":6375.0},{"date":"2020-12-01","close":6500.0},{"date":"2020-12-02","close":6450.0},{"date":"2020-12-03","close":6400.0},{"date":"2020-12-04","close":6375.0},{"date":"2020-12-07","close":6250.0},{"date":"2020-12-08","close":6050.0},{"date":"2020-12-09","close":6300.0},{"date":"2020-12-10","close":6300.0},{"date":"2020-12-11","close":6275.0},{"date":"2020-12-14","close":6175.0},{"date":"2020-12-15","close":6150.0},{"date":"2020-12-16","close":6200.0},{"date":"2020-12-17","close":6200.0},{"date":"2020-12-18","close":6375.0},{"date":"2020-12-21","close":6350.0},{"date":"2020-12-22","close":6250.0},{"date":"2020-12-23","close":6100.0},{"date":"2020-12-24","close":6000.0},{"date":"2020-12-28","close":5750.0},{"date":"2020-12-29","close":5775.0},{"date":"2020-12-30","close":5825.0},{"date":"2021-01-04","close":5875.0},{"date":"2021-01-05","close":6050.0},{"date":"2021-01-06","close":5975.0},{"date":"2021-01-07","close":6125.0},{"date":"2021-01-08","close":6000.0},{"date":"2021-01-11","close":5775.0},{"date":"2021-01-12","close":5800.0},{"date":"2021-01-13","close":5875.0},{"date":"2021-01-14","close":5925.0},{"date":"2021-01-15","close":6125.0},{"date":"2021-01-18","close":6000.0},{"date":"2021-01-19","close":6075.0},{"date":"2021-01-20","close":6200.0},{"date":"2021-01-21","close":6250.0},{"date":"2021-01-22","close":6450.0},{"date":"2021-01-25","close":6750.0},{"date":"2021-01-26","close":6550.0},{"date":"2021-01-27","close":6525.0},{"date":"2021-01-28","close":6500.0},{"date":"2021-01-29","close":6375.0},{"date":"2021-02-01","close":6125.0},{"date":"2021-02-02","close":5900.0},{"date":"2021-02-03","close":6025.0},{"date":"2021-02-04","close":5900.0},{"date":"2021-02-05","close":5900.0},{"date":"2021-02-08","close":5875.0},{"date":"2021-02-09","close":5925.0},{"date":"2021-02-10","close":5950.0},{"date":"2021-02-15","close":5975.0},{"date":"2021-02-16","close":6050.0},{"date":"2021-02-17","close":6175.0},{"date":"2021-02-18","close":6050.0},{"date":"2021-02-19","close":6025.0},{"date":"2021-02-22","close":6075.0},{"date":"2021-02-23","close":5925.0},{"date":"2021-02-24","close":5775.0},{"date":"2021-02-25","close":5850.0},{"date":"2021-02-26","close":5775.0},{"date":"2021-03-02","close":5550.0},{"date":"2021-03-03","close":5575.0},{"date":"2021-03-04","close":5700.0},{"date":"2021-03-05","close":5600.0},{"date":"2021-03-08","close":5625.0},{"date":"2021-03-09","close":5575.0},{"date":"2021-03-10","close":5500.0},{"date":"2021-03-11","close":5525.0},{"date":"2021-03-12","close":5575.0},{"date":"2021-03-15","close":5600.0},{"date":"2021-03-16","close":5600.0},{"date":"2021-03-17","close":5625.0},{"date":"2021-03-18","close":5750.0},{"date":"2021-03-19","close":5800.0},{"date":"2021-03-22","close":5725.0},{"date":"2021-03-23","close":5650.0},{"date":"2021-03-24","close":5625.0},{"date":"2021-03-25","close":5600.0},{"date":"2021-03-26","close":5675.0},{"date":"2021-03-29","close":5725.0},{"date":"2021-03-30","close":5700.0},{"date":"2021-03-31","close":5750.0},{"date":"2021-04-01","close":5725.0},{"date":"2021-04-02","close":5775.0},{"date":"2021-04-05","close":5850.0},{"date":"2021-04-06","close":5850.0},{"date":"2021-04-07","close":5925.0},{"date":"2021-04-08","close":6100.0},{"date":"2021-04-09","close":6025.0},{"date":"2021-04-12","close":5925.0},{"date":"2021-04-13","close":6000.0},{"date":"2021-04-14","close":6000.0},{"date":"2021-04-15","close":5950.0},{"date":"2021-04-16","close":6000.0},{"date":"2021-04-19","close":5975.0},{"date":"2021-04-20","close":6025.0},{"date":"2021-04-21","close":5925.0},{"date":"2021-04-22","close":5950.0},{"date":"2021-04-23","close":6125.0},{"date":"2021-04-26","close":6125.0},{"date":"2021-04-27","close":6350.0},{"date":"2021-04-28","close":6075.0},{"date":"2021-04-29","close":6050.0},{"date":"2021-04-30","close":6100.0},{"date":"2021-05-03","close":5925.0},{"date":"2021-05-04","close":6025.0},{"date":"2021-05-06","close":6550.0},{"date":"2021-05-07","close":6425.0},{"date":"2021-05-10","close":6425.0},{"date":"2021-05-11","close":6675.0},{"date":"2021-05-12","close":6450.0},{"date":"2021-05-13","close":6225.0},{"date":"2021-05-14","close":6175.0},{"date":"2021-05-17","close":6125.0},{"date":"2021-05-18","close":6125.0},{"date":"2021-05-20","close":6125.0},{"date":"2021-05-21","close":6075.0},{"date":"2021-05-24","close":5925.0},{"date":"2021-05-25","close":5875.0},{"date":"2021-05-26","close":5850.0},{"date":"2021-05-27","close":5850.0},{"date":"2021-05-28","close":5925.0},{"date":"2021-05-31","close":5925.0},{"date":"2021-06-01","close":6025.0},{"date":"2021-06-02","close":6050.0},{"date":"2021-06-03","close":5975.0},{"date":"2021-06-04","close":6025.0},{"date":"2021-06-07","close":6000.0},{"date":"2021-06-08","close":5950.0},{"date":"2021-06-09","close":6000.0},{"date":"2021-06-10","close":6150.0},{"date":"2021-06-11","close":6175.0},{"date":"2021-06-14","close":6250.0},{"date":"2021-06-15","close":6275.0},{"date":"2021-06-16","close":6225.0},{"date":"2021-06-17","close":6250.0},{"date":"2021-06-18","close":6175.0},{"date":"2021-06-21","close":6150.0},{"date":"2021-06-22","close":6350.0},{"date":"2021-06-23","close":6325.0},{"date":"2021-06-24","close":6250.0},{"date":"2021-06-25","close":6200.0},{"date":"2021-06-28","close":6250.0},{"date":"2021-06-29","close":6225.0},{"date":"2021-06-30","close":6125.0},{"date":"2021-07-01","close":6250.0},{"date":"2021-07-02","close":6350.0},{"date":"2021-07-05","close":6300.0},{"date":"2021-07-06","close":6400.0},{"date":"2021-07-07","close":6350.0},{"date":"2021-07-08","close":6200.0},{"date":"2021-07-09","close":6000.0},{"date":"2021-07-12","close":6100.0},{"date":"2021-07-13","close":6100.0},{"date":"2021-07-14","close":6150.0},{"date":"2021-07-15","close":6175.0},{"date":"2021-07-16","close":6325.0},{"date":"2021-07-19","close":6275.0},{"date":"2021-07-20","close":6150.0},{"date":"2021-07-21","close":6125.0},{"date":"2021-07-22","close":6075.0},{"date":"2021-07-23","close":6100.0},{"date":"2021-07-26","close":6125.0},{"date":"2021-07-27","close":6200.0},{"date":"2021-07-28","close":6125.0},{"date":"2021-07-29","close":6100.0},{"date":"2021-07-30","close":6000.0},{"date":"2021-08-02","close":5900.0},{"date":"2021-08-03","close":5700.0},{"date":"2021-08-04","close":5775.0},{"date":"2021-08-05","close":5825.0},{"date":"2021-08-06","close":5875.0},{"date":"2021-08-09","close":5775.0},{"date":"2021-08-10","close":6125.0},{"date":"2021-08-11","close":5950.0},{"date":"2021-08-12","close":5875.0},{"date":"2021-08-13","close":5725.0},{"date":"2021-08-17","close":5500.0},{"date":"2021-08-18","close":5575.0},{"date":"2021-08-19","close":5300.0},{"date":"2021-08-20","close":5075.0},{"date":"2021-08-23","close":5200.0},{"date":"2021-08-24","close":5450.0},{"date":"2021-08-25","close":5450.0},{"date":"2021-08-26","close":5425.0},{"date":"2021-08-27","close":5550.0},{"date":"2021-08-30","close":5650.0},{"date":"2021-08-31","close":5700.0},{"date":"2021-09-01","close":5700.0},{"date":"2021-09-02","close":5675.0},{"date":"2021-09-03","close":5750.0},{"date":"2021-09-06","close":5775.0},{"date":"2021-09-07","close":5975.0},{"date":"2021-09-08","close":5900.0},{"date":"2021-09-09","close":5900.0},{"date":"2021-09-10","close":5975.0},{"date":"2021-09-13","close":5950.0},{"date":"2021-09-14","close":5825.0},{"date":"2021-09-15","close":5725.0},{"date":"2021-09-16","close":5825.0},{"date":"2021-09-17","close":5750.0},{"date":"2021-09-23","close":5625.0},{"date":"2021-09-24","close":5600.0},{"date":"2021-09-27","close":5700.0},{"date":"2021-09-28","close":5600.0},{"date":"2021-09-29","close":5550.0},{"date":"2021-09-30","close":5600.0},{"date":"2021-10-01","close":5450.0},{"date":"2021-10-05","close":5200.0},{"date":"2021-10-06","close":5125.0},{"date":"2021-10-07","close":5275.0},{"date":"2021-10-08","close":5250.0},{"date":"2021-10-12","close":5150.0},{"date":"2021-10-13","close":5275.0},{"date":"2021-10-14","close":5350.0},{"date":"2021-10-15","close":5575.0},{"date":"2021-10-18","close":5500.0},{"date":"2021-10-19","close":5525.0},{"date":"2021-10-20","close":5550.0},{"date":"2021-10-21","close":5450.0},{"date":"2021-10-22","close":5400.0},{"date":"2021-10-25","close":5475.0},{"date":"2021-10-26","close":5500.0},{"date":"2021-10-27","close":5475.0},{"date":"2021-10-28","close":5425.0},{"date":"2021-10-29","close":5400.0},{"date":"2021-11-01","close":5350.0},{"date":"2021-11-02","close":5400.0},{"date":"2021-11-03","close":5350.0},{"date":"2021-11-04","close":5375.0},{"date":"2021-11-05","close":5375.0},{"date":"2021-11-08","close":5600.0},{"date":"2021-11-09","close":5850.0},{"date":"2021-11-10","close":5625.0},{"date":"2021-11-11","close":5525.0},{"date":"2021-11-12","close":5625.0},{"date":"2021-11-15","close":5600.0},{"date":"2021-11-16","close":5575.0},{"date":"2021-11-17","close":5525.0},{"date":"2021-11-18","close":5500.0},{"date":"2021-11-19","close":5500.0},{"date":"2021-11-22","close":5425.0},{"date":"2021-11-23","close":5450.0},{"date":"2021-11-24","close":5400.0},{"date":"2021-11-25","close":5400.0},{"date":"2021-11-26","close":5225.0},{"date":"2021-11-29","close":5100.0},{"date":"2021-11-30","close":4855.0},{"date":"2021-12-01","close":5050.0},{"date":"2021-12-02","close":5100.0},{"date":"2021-12-03","close":5150.0},{"date":"2021-12-06","close":5125.0},{"date":"2021-12-07","close":5200.0},{"date":"2021-12-08","close":5175.0},{"date":"2021-12-09","close":5200.0},{"date":"2021-12-10","close":5150.0},{"date":"2021-12-13","close":5150.0},{"date":"2021-12-14","close":5225.0},{"date":"2021-12-15","close":5175.0},{"date":"2021-12-16","close":5175.0},{"date":"2021-12-17","close":5175.0},{"date":"2021-12-20","close":5100.0},{"date":"2021-12-21","close":5075.0},{"date":"2021-12-22","close":5125.0},{"date":"2021-12-23","close":5150.0},{"date":"2021-12-24","close":5200.0},{"date":"2021-12-27","close":5225.0},{"date":"2021-12-28","close":5250.0},{"date":"2021-12-29","close":5225.0},{"date":"2021-12-30","close":5275.0},{"date":"2022-01-03","close":5300.0},{"date":"2022-01-04","close":5400.0},{"date":"2022-01-05","close":5350.0},{"date":"2022-01-06","close":5350.0},{"date":"2022-01-07","close":5375.0},{"date":"2022-01-10","close":5325.0},{"date":"2022-01-11","close":5200.0},{"date":"2022-01-12","close":5300.0},{"date":"2022-01-13","close":5375.0},{"date":"2022-01-14","close":5275.0},{"date":"2022-01-17","close":5200.0},{"date":"2022-01-18","close":5200.0},{"date":"2022-01-19","close":5150.0},{"date":"2022-01-20","close":5200.0},{"date":"2022-01-21","close":5100.0},{"date":"2022-01-24","close":4970.0},{"date":"2022-01-25","close":4800.0},{"date":"2022-01-26","close":4800.0},{"date":"2022-01-27","close":4605.0},{"date":"2022-01-28","close":4670.0},{"date":"2022-02-03","close":4725.0},{"date":"2022-02-04","close":4725.0},{"date":"2022-02-07","close":4675.0},{"date":"2022-02-08","close":4620.0},{"date":"2022-02-09","close":4580.0},{"date":"2022-02-10","close":4610.0},{"date":"2022-02-11","close":4575.0},{"date":"2022-02-14","close":4400.0},{"date":"2022-02-15","close":4375.0},{"date":"2022-02-16","close":4540.0},{"date":"2022-02-17","close":4610.0},{"date":"2022-02-18","close":4650.0},{"date":"2022-02-21","close":4650.0},{"date":"2022-02-22","close":4550.0},{"date":"2022-02-23","close":4610.0},{"date":"2022-02-24","close":4460.0},{"date":"2022-02-25","close":4560.0},{"date":"2022-02-28","close":4615.0},{"date":"2022-03-02","close":4700.0},{"date":"2022-03-03","close":4760.0},{"date":"2022-03-04","close":4705.0},{"date":"2022-03-07","close":4680.0},{"date":"2022-03-08","close":4575.0},{"date":"2022-03-10","close":4605.0},{"date":"2022-03-11","close":4690.0},{"date":"2022-03-14","close":4645.0},{"date":"2022-03-15","close":4610.0},{"date":"2022-03-16","close":4670.0},{"date":"2022-03-17","close":4740.0},{"date":"2022-03-18","close":4795.0},{"date":"2022-03-21","close":4800.0},{"date":"2022-03-22","close":4855.0},{"date":"2022-03-23","close":5075.0},{"date":"2022-03-24","close":4955.0},{"date":"2022-03-25","close":4945.0},{"date":"2022-03-28","close":4965.0},{"date":"2022-03-29","close":4970.0},{"date":"2022-03-30","close":4970.0},{"date":"2022-03-31","close":5050.0},{"date":"2022-04-01","close":5050.0},{"date":"2022-04-04","close":5175.0},{"date":"2022-04-05","close":5150.0},{"date":"2022-04-06","close":5150.0},{"date":"2022-04-07","close":5025.0},{"date":"2022-04-08","close":5050.0},{"date":"2022-04-11","close":5000.0},{"date":"2022-04-12","close":4900.0},{"date":"2022-04-13","close":4950.0},{"date":"2022-04-14","close":4940.0},{"date":"2022-04-15","close":4950.0},{"date":"2022-04-18","close":4950.0},{"date":"2022-04-19","close":4975.0},{"date":"2022-04-20","close":5100.0},{"date":"2022-04-21","close":5100.0},{"date":"2022-04-22","close":5025.0},{"date":"2022-04-25","close":4915.0},{"date":"2022-04-26","close":5025.0},{"date":"2022-04-27","close":4965.0},{"date":"2022-04-28","close":5075.0},{"date":"2022-04-29","close":5200.0},{"date":"2022-05-02","close":5400.0},{"date":"2022-05-03","close":5400.0},{"date":"2022-05-04","close":5475.0},{"date":"2022-05-06","close":5400.0},{"date":"2022-05-09","close":5175.0},{"date":"2022-05-10","close":5275.0},{"date":"2022-05-11","close":5300.0},{"date":"2022-05-12","close":5025.0},{"date":"2022-05-13","close":5125.0},{"date":"2022-05-16","close":5375.0},{"date":"2022-05-17","close":5250.0},{"date":"2022-05-18","close":5175.0},{"date":"2022-05-19","close":5100.0},{"date":"2022-05-20","close":5200.0},{"date":"2022-05-23","close":5050.0},{"date":"2022-05-24","close":4910.0},{"date":"2022-05-25","close":4930.0},{"date":"2022-05-26","close":4910.0},{"date":"2022-05-27","close":4930.0},{"date":"2022-05-30","close":4930.0},{"date":"2022-05-31","close":4940.0},{"date":"2022-06-02","close":4950.0},{"date":"2022-06-03","close":4955.0},{"date":"2022-06-07","close":4910.0},{"date":"2022-06-08","close":4875.0},{"date":"2022-06-09","close":4795.0},{"date":"2022-06-10","close":4720.0},{"date":"2022-06-13","close":4455.0},{"date":"2022-06-14","close":4335.0},{"date":"2022-06-15","close":4050.0},{"date":"2022-06-16","close":4140.0},{"date":"2022-06-17","close":3985.0},{"date":"2022-06-20","close":3750.0},{"date":"2022-06-21","close":3825.0},{"date":"2022-06-22","close":3545.0},{"date":"2022-06-23","close":3340.0},{"date":"2022-06-24","close":3575.0},{"date":"2022-06-27","close":3785.0},{"date":"2022-06-28","close":3805.0},{"date":"2022-06-29","close":3805.0},{"date":"2022-06-30","close":3825.0},{"date":"2022-07-01","close":3780.0},{"date":"2022-07-04","close":3665.0},{"date":"2022-07-05","close":3790.0},{"date":"2022-07-06","close":3845.0},{"date":"2022-07-07","close":3900.0},{"date":"2022-07-08","close":3925.0},{"date":"2022-07-11","close":3995.0},{"date":"2022-07-12","close":3975.0},{"date":"2022-07-13","close":4055.0},{"date":"2022-07-14","close":4220.0},{"date":"2022-07-15","close":4125.0},{"date":"2022-07-18","close":4165.0},{"date":"2022-07-19","close":4170.0},{"date":"2022-07-20","close":4170.0},{"date":"2022-07-21","close":4110.0},{"date":"2022-07-22","close":4120.0},{"date":"2022-07-25","close":4115.0},{"date":"2022-07-26","close":4125.0},{"date":"2022-07-27","close":4115.0},{"date":"2022-07-28","close":4115.0},{"date":"2022-07-29","close":4140.0},{"date":"2022-08-01","close":4100.0},{"date":"2022-08-02","close":4110.0},{"date":"2022-08-03","close":4195.0},{"date":"2022-08-04","close":4220.0},{"date":"2022-08-05","close":4240.0},{"date":"2022-08-08","close":4220.0},{"date":"2022-08-09","close":4200.0},{"date":"2022-08-10","close":4200.0},{"date":"2022-08-11","close":4215.0},{"date":"2022-08-12","close":4240.0},{"date":"2022-08-16","close":4300.0},{"date":"2022-08-17","close":4260.0},{"date":"2022-08-18","close":4270.0},{"date":"2022-08-19","close":4275.0},{"date":"2022-08-22","close":4180.0},{"date":"2022-08-23","close":4140.0},{"date":"2022-08-24","close":4085.0},{"date":"2022-08-25","close":4175.0},{"date":"2022-08-26","close":4210.0},{"date":"2022-08-29","close":4110.0},{"date":"2022-08-30","close":4140.0},{"date":"2022-08-31","close":4070.0},{"date":"2022-09-01","close":4010.0},{"date":"2022-09-02","close":3965.0},{"date":"2022-09-05","close":3955.0},{"date":"2022-09-06","close":3960.0},{"date":"2022-09-07","close":3895.0},{"date":"2022-09-08","close":3880.0},{"date":"2022-09-13","close":3995.0},{"date":"2022-09-14","close":3985.0},{"date":"2022-09-15","close":3940.0},{"date":"2022-09-16","close":3890.0},{"date":"2022-09-19","close":3840.0},{"date":"2022-09-20","close":3900.0},{"date":"2022-09-21","close":3875.0},{"date":"2022-09-22","close":3715.0},{"date":"2022-09-23","close":3715.0},{"date":"2022-09-26","close":3535.0},{"date":"2022-09-27","close":3525.0},{"date":"2022-09-28","close":3415.0},{"date":"2022-09-29","close":3520.0},{"date":"2022-09-30","close":3495.0},{"date":"2022-10-04","close":3505.0},{"date":"2022-10-05","close":3420.0},{"date":"2022-10-06","close":3505.0},{"date":"2022-10-07","close":3460.0},{"date":"2022-10-11","close":3315.0},{"date":"2022-10-12","close":3210.0},{"date":"2022-10-13","close":3085.0},{"date":"2022-10-14","close":3130.0},{"date":"2022-10-17","close":3205.0},{"date":"2022-10-18","close":3305.0},{"date":"2022-10-19","close":3405.0},{"date":"2022-10-20","close":3420.0},{"date":"2022-10-21","close":3385.0},{"date":"2022-10-24","close":3490.0},{"date":"2022-10-25","close":3525.0},{"date":"2022-10-26","close":3525.0},{"date":"2022-10-27","close":3575.0},{"date":"2022-10-28","close":3510.0},{"date":"2022-10-31","close":3525.0},{"date":"2022-11-01","close":3545.0},{"date":"2022-11-02","close":3530.0},{"date":"2022-11-03","close":3525.0},{"date":"2022-11-04","close":3485.0},{"date":"2022-11-07","close":3480.0},{"date":"2022-11-08","close":3505.0},{"date":"2022-11-09","close":3560.0},{"date":"2022-11-10","close":3550.0},{"date":"2022-11-11","close":3565.0},{"date":"2022-11-14","close":3655.0},{"date":"2022-11-15","close":3650.0},{"date":"2022-11-16","close":3645.0},{"date":"2022-11-17","close":3685.0},{"date":"2022-11-18","close":3610.0},{"date":"2022-11-21","close":3570.0},{"date":"2022-11-22","close":3530.0},{"date":"2022-11-23","close":3600.0},{"date":"2022-11-24","close":3645.0},{"date":"2022-11-25","close":3695.0},{"date":"2022-11-28","close":3655.0},{"date":"2022-11-29","close":3685.0},{"date":"2022-11-30","close":3735.0},{"date":"2022-12-01","close":3765.0},{"date":"2022-12-02","close":3790.0},{"date":"2022-12-05","close":3795.0},{"date":"2022-12-06","close":3845.0},{"date":"2022-12-07","close":3815.0},{"date":"2022-12-08","close":3845.0},{"date":"2022-12-09","close":3840.0},{"date":"2022-12-12","close":3800.0},{"date":"2022-12-13","close":3820.0},{"date":"2022-12-14","close":3825.0},{"date":"2022-12-15","close":3850.0},{"date":"2022-12-16","close":3855.0},{"date":"2022-12-19","close":3785.0},{"date":"2022-12-20","close":3670.0},{"date":"2022-12-21","close":3655.0},{"date":"2022-12-22","close":3695.0},{"date":"2022-12-23","close":3610.0},{"date":"2022-12-26","close":3700.0},{"date":"2022-12-27","close":3665.0},{"date":"2022-12-28","close":3650.0},{"date":"2022-12-29","close":3545.0},{"date":"2023-01-02","close":3505.0},{"date":"2023-01-03","close":3520.0},{"date":"2023-01-04","close":3500.0},{"date":"2023-01-05","close":3550.0},{"date":"2023-01-06","close":3540.0},{"date":"2023-01-09","close":3555.0},{"date":"2023-01-10","close":3570.0},{"date":"2023-01-11","close":3630.0},{"date":"2023-01-12","close":3650.0},{"date":"2023-01-13","close":3720.0},{"date":"2023-01-16","close":3795.0},{"date":"2023-01-17","close":3760.0},{"date":"2023-01-18","close":3770.0},{"date":"2023-01-19","close":3745.0},{"date":"2023-01-20","close":3750.0},{"date":"2023-01-25","close":3765.0},{"date":"2023-01-26","close":3765.0},{"date":"2023-01-27","close":3775.0},{"date":"2023-01-30","close":3765.0},{"date":"2023-01-31","close":3790.0},{"date":"2023-02-01","close":3805.0},{"date":"2023-02-02","close":3855.0},{"date":"2023-02-03","close":3885.0},{"date":"2023-02-06","close":3935.0},{"date":"2023-02-07","close":3900.0},{"date":"2023-02-08","close":3890.0},{"date":"2023-02-09","close":3885.0},{"date":"2023-02-10","close":3860.0},{"date":"2023-02-13","close":3815.0},{"date":"2023-02-14","close":3890.0},{"date":"2023-02-15","close":3890.0},{"date":"2023-02-16","close":3920.0},{"date":"2023-02-17","close":3965.0},{"date":"2023-02-20","close":3995.0},{"date":"2023-02-21","close":4160.0},{"date":"2023-02-22","close":4075.0},{"date":"2023-02-23","close":4025.0},{"date":"2023-02-24","close":4050.0},{"date":"2023-02-27","close":4100.0},{"date":"2023-02-28","close":4050.0},{"date":"2023-03-02","close":4075.0},{"date":"2023-03-03","close":4085.0},{"date":"2023-03-06","close":4025.0},{"date":"2023-03-07","close":4075.0},{"date":"2023-03-08","close":4015.0},{"date":"2023-03-09","close":4020.0},{"date":"2023-03-10","close":3975.0},{"date":"2023-03-13","close":3950.0},{"date":"2023-03-14","close":3880.0},{"date":"2023-03-15","close":3910.0},{"date":"2023-03-16","close":3875.0},{"date":"2023-03-17","close":3940.0},{"date":"2023-03-20","close":3930.0},{"date":"2023-03-21","close":3940.0},{"date":"2023-03-22","close":3885.0},{"date":"2023-03-23","close":3705.0},{"date":"2023-03-24","close":3800.0},{"date":"2023-03-27","close":3765.0},{"date":"2023-03-28","close":3805.0},{"date":"2023-03-29","close":3800.0},{"date":"2023-03-30","close":3830.0},{"date":"2023-03-31","close":3810.0},{"date":"2023-04-03","close":3790.0},{"date":"2023-04-04","close":3810.0},{"date":"2023-04-05","close":3800.0},{"date":"2023-04-06","close":3740.0},{"date":"2023-04-07","close":3750.0},{"date":"2023-04-10","close":3750.0},{"date":"2023-04-11","close":3745.0},{"date":"2023-04-12","close":3795.0},{"date":"2023-04-13","close":3780.0},{"date":"2023-04-14","close":3800.0},{"date":"2023-04-17","close":3850.0},{"date":"2023-04-18","close":3805.0},{"date":"2023-04-19","close":3865.0},{"date":"2023-04-20","close":3895.0},{"date":"2023-04-21","close":3890.0},{"date":"2023-04-24","close":3780.0},{"date":"2023-04-25","close":3725.0},{"date":"2023-04-26","close":3715.0},{"date":"2023-04-27","close":3715.0},{"date":"2023-04-28","close":3700.0},{"date":"2023-05-02","close":3700.0},{"date":"2023-05-03","close":3775.0},{"date":"2023-05-04","close":3700.0},{"date":"2023-05-08","close":3725.0},{"date":"2023-05-09","close":3700.0},{"date":"2023-05-10","close":3705.0},{"date":"2023-05-11","close":3715.0},{"date":"2023-05-12","close":3695.0},{"date":"2023-05-15","close":3695.0},{"date":"2023-05-16","close":3685.0},{"date":"2023-05-17","close":3635.0},{"date":"2023-05-18","close":3665.0},{"date":"2023-05-19","close":3670.0},{"date":"2023-05-22","close":3710.0},{"date":"2023-05-23","close":3700.0},{"date":"2023-05-24","close":3715.0},{"date":"2023-05-25","close":3750.0},{"date":"2023-05-26","close":3770.0},{"date":"2023-05-30","close":3770.0},{"date":"2023-05-31","close":3770.0},{"date":"2023-06-01","close":3715.0},{"date":"2023-06-02","close":3745.0},{"date":"2023-06-05","close":3775.0},{"date":"2023-06-07","close":3810.0},{"date":"2023-06-08","close":3845.0},{"date":"2023-06-09","close":3825.0},{"date":"2023-06-12","close":3825.0},{"date":"2023-06-13","close":3810.0},{"date":"2023-06-14","close":3855.0},{"date":"2023-06-15","close":3800.0},{"date":"2023-06-16","close":3885.0},{"date":"2023-06-19","close":3830.0},{"date":"2023-06-20","close":3890.0},{"date":"2023-06-21","close":3835.0},{"date":"2023-06-22","close":3815.0},{"date":"2023-06-23","close":3860.0},{"date":"2023-06-26","close":3890.0},{"date":"2023-06-27","close":3865.0},{"date":"2023-06-28","close":3855.0},{"date":"2023-06-29","close":3890.0},{"date":"2023-06-30","close":3875.0},{"date":"2023-07-03","close":3885.0},{"date":"2023-07-04","close":3855.0},{"date":"2023-07-05","close":3855.0},{"date":"2023-07-06","close":3780.0},{"date":"2023-07-07","close":3775.0},{"date":"2023-07-10","close":3770.0},{"date":"2023-07-11","close":3785.0},{"date":"2023-07-12","close":3730.0},{"date":"2023-07-13","close":3720.0},{"date":"2023-07-14","close":3700.0},{"date":"2023-07-17","close":3695.0},{"date":"2023-07-18","close":3680.0},{"date":"2023-07-19","close":3655.0},{"date":"2023-07-20","close":3625.0},{"date":"2023-07-21","close":3620.0},{"date":"2023-07-24","close":3510.0},{"date":"2023-07-25","close":3400.0},{"date":"2023-07-26","close":3035.0},{"date":"2023-07-27","close":3090.0},{"date":"2023-07-28","close":3210.0},{"date":"2023-07-31","close":3335.0},{"date":"2023-08-01","close":3425.0},{"date":"2023-08-02","close":3460.0},{"date":"2023-08-03","close":3455.0},{"date":"2023-08-04","close":3450.0},{"date":"2023-08-07","close":3370.0},{"date":"2023-08-08","close":3330.0},{"date":"2023-08-09","close":3375.0},{"date":"2023-08-10","close":3445.0},{"date":"2023-08-11","close":3440.0},{"date":"2023-08-14","close":3410.0},{"date":"2023-08-16","close":3365.0},{"date":"2023-08-17","close":3320.0},{"date":"2023-08-18","close":3330.0},{"date":"2023-08-21","close":3300.0},{"date":"2023-08-22","close":3340.0},{"date":"2023-08-23","close":3260.0},{"date":"2023-08-24","close":3285.0},{"date":"2023-08-25","close":3305.0},{"date":"2023-08-28","close":3325.0},{"date":"2023-08-29","close":3380.0},{"date":"2023-08-30","close":3380.0},{"date":"2023-08-31","close":3395.0},{"date":"2023-09-01","close":3360.0},{"date":"2023-09-04","close":3325.0},{"date":"2023-09-05","close":3365.0},{"date":"2023-09-06","close":3355.0},{"date":"2023-09-07","close":3320.0},{"date":"2023-09-08","close":3335.0},{"date":"2023-09-11","close":3360.0},{"date":"2023-09-12","close":3350.0},{"date":"2023-09-13","close":3325.0},{"date":"2023-09-14","close":3305.0},{"date":"2023-09-15","close":3330.0},{"date":"2023-09-18","close":3305.0},{"date":"2023-09-19","close":3315.0},{"date":"2023-09-20","close":3285.0},{"date":"2023-09-21","close":3235.0},{"date":"2023-09-22","close":3225.0},{"date":"2023-09-25","close":3165.0},{"date":"2023-09-26","close":3090.0},{"date":"2023-09-27","close":3065.0},{"date":"2023-10-04","close":3005.0},{"date":"2023-10-05","close":2980.0},{"date":"2023-10-06","close":3020.0},{"date":"2023-10-10","close":3000.0},{"date":"2023-10-11","close":3000.0},{"date":"2023-10-12","close":2995.0},{"date":"2023-10-13","close":2980.0},{"date":"2023-10-16","close":2950.0},{"date":"2023-10-17","close":2965.0},{"date":"2023-10-18","close":2975.0},{"date":"2023-10-19","close":2900.0},{"date":"2023-10-20","close":2845.0},{"date":"2023-10-23","close":2750.0},{"date":"2023-10-24","close":2650.0},{"date":"2023-10-25","close":2685.0},{"date":"2023-10-26","close":2660.0},{"date":"2023-10-27","close":2655.0},{"date":"2023-10-30","close":2675.0},{"date":"2023-10-31","close":2735.0},{"date":"2023-11-01","close":2705.0},{"date":"2023-11-02","close":2715.0},{"date":"2023-11-03","close":2750.0},{"date":"2023-11-06","close":2775.0},{"date":"2023-11-07","close":2775.0},{"date":"2023-11-08","close":2770.0},{"date":"2023-11-09","close":2800.0},{"date":"2023-11-10","close":2770.0},{"date":"2023-11-13","close":2770.0},{"date":"2023-11-14","close":2780.0},{"date":"2023-11-15","close":2850.0},{"date":"2023-11-16","close":2840.0},{"date":"2023-11-17","close":2840.0},{"date":"2023-11-20","close":2870.0},{"date":"2023-11-21","close":2875.0},{"date":"2023-11-22","close":2865.0},{"date":"2023-11-23","close":2865.0},{"date":"2023-11-24","close":2880.0},{"date":"2023-11-27","close":2850.0},{"date":"2023-11-28","close":2905.0},{"date":"2023-11-29","close":2860.0},{"date":"2023-11-30","close":2895.0},{"date":"2023-12-01","close":2890.0},{"date":"2023-12-04","close":2870.0},{"date":"2023-12-05","close":2830.0},{"date":"2023-12-06","close":2845.0},{"date":"2023-12-07","close":2850.0},{"date":"2023-12-08","close":2790.0},{"date":"2023-12-11","close":2855.0},{"date":"2023-12-12","close":3030.0},{"date":"2023-12-13","close":3015.0},{"date":"2023-12-14","close":2945.0},{"date":"2023-12-15","close":2885.0},{"date":"2023-12-18","close":2845.0},{"date":"2023-12-19","close":2825.0},{"date":"2023-12-20","close":2840.0},{"date":"2023-12-21","close":2810.0},{"date":"2023-12-22","close":2800.0},{"date":"2023-12-26","close":2800.0},{"date":"2023-12-27","close":2805.0},{"date":"2023-12-28","close":2815.0},{"date":"2024-01-02","close":2815.0},{"date":"2024-01-03","close":2805.0},{"date":"2024-01-04","close":2790.0},{"date":"2024-01-05","close":2825.0},{"date":"2024-01-08","close":2815.0},{"date":"2024-01-09","close":2825.0},{"date":"2024-01-10","close":2815.0},{"date":"2024-01-11","close":2810.0},{"date":"2024-01-12","close":2830.0},{"date":"2024-01-15","close":2825.0},{"date":"2024-01-16","close":2810.0},{"date":"2024-01-17","close":2780.0},{"date":"2024-01-18","close":2710.0},{"date":"2024-01-19","close":2725.0},{"date":"2024-01-22","close":2750.0},{"date":"2024-01-23","close":2710.0},{"date":"2024-01-24","close":2680.0},{"date":"2024-01-25","close":2625.0},{"date":"2024-01-26","close":2640.0},{"date":"2024-01-29","close":2645.0},{"date":"2024-01-30","close":2680.0},{"date":"2024-01-31","close":2680.0},{"date":"2024-02-01","close":2710.0},{"date":"2024-02-02","close":2735.0},{"date":"2024-02-05","close":2685.0},{"date":"2024-02-06","close":2705.0},{"date":"2024-02-07","close":2760.0},{"date":"2024-02-08","close":2755.0},{"date":"2024-02-13","close":2775.0},{"date":"2024-02-14","close":2795.0},{"date":"2024-02-15","close":2720.0},{"date":"2024-02-16","close":2750.0},{"date":"2024-02-19","close":2770.0},{"date":"2024-02-20","close":2775.0},{"date":"2024-02-21","close":2800.0},{"date":"2024-02-22","close":2780.0},{"date":"2024-02-23","close":2770.0},{"date":"2024-02-26","close":2800.0},{"date":"2024-02-27","close":2785.0},{"date":"2024-02-28","close":2805.0},{"date":"2024-02-29","close":2790.0},{"date":"2024-03-04","close":2750.0},{"date":"2024-03-05","close":2670.0},{"date":"2024-03-06","close":2670.0},{"date":"2024-03-07","close":2645.0},{"date":"2024-03-08","close":2650.0},{"date":"2024-03-11","close":2655.0},{"date":"2024-03-12","close":2645.0},{"date":"2024-03-13","close":2640.0},{"date":"2024-03-14","close":2665.0},{"date":"2024-03-15","close":2635.0},{"date":"2024-03-18","close":2625.0},{"date":"2024-03-19","close":2580.0},{"date":"2024-03-20","close":2600.0},{"date":"2024-03-21","close":2605.0},{"date":"2024-03-22","close":2610.0},{"date":"2024-03-25","close":2580.0},{"date":"2024-03-26","close":2565.0},{"date":"2024-03-27","close":2590.0},{"date":"2024-03-28","close":2565.0},{"date":"2024-03-29","close":2575.0},{"date":"2024-04-01","close":2595.0},{"date":"2024-04-02","close":2575.0},{"date":"2024-04-03","close":2610.0},{"date":"2024-04-04","close":2580.0},{"date":"2024-04-05","close":2550.0},{"date":"2024-04-08","close":2570.0},{"date":"2024-04-09","close":2565.0},{"date":"2024-04-11","close":2550.0},{"date":"2024-04-12","close":2555.0},{"date":"2024-04-15","close":2515.0},{"date":"2024-04-16","close":2480.0},{"date":"2024-04-17","close":2515.0},{"date":"2024-04-18","close":2550.0},{"date":"2024-04-19","close":2495.0},{"date":"2024-04-22","close":2470.0},{"date":"2024-04-23","close":2540.0},{"date":"2024-04-24","close":2490.0},{"date":"2024-04-25","close":2460.0},{"date":"2024-04-26","close":2460.0},{"date":"2024-04-29","close":2440.0},{"date":"2024-04-30","close":2435.0},{"date":"2024-05-02","close":2430.0},{"date":"2024-05-03","close":2435.0},{"date":"2024-05-07","close":2450.0},{"date":"2024-05-08","close":2460.0},{"date":"2024-05-09","close":2465.0},{"date":"2024-05-10","close":2530.0},{"date":"2024-05-13","close":2500.0},{"date":"2024-05-14","close":2505.0},{"date":"2024-05-16","close":2580.0},{"date":"2024-05-17","close":2625.0},{"date":"2024-05-20","close":2620.0},{"date":"2024-05-21","close":2615.0},{"date":"2024-05-22","close":2630.0},{"date":"2024-05-23","close":2650.0},{"date":"2024-05-24","close":2660.0},{"date":"2024-05-27","close":2640.0},{"date":"2024-05-28","close":2615.0},{"date":"2024-05-29","close":2605.0},{"date":"2024-05-30","close":2555.0},{"date":"2024-05-31","close":2620.0},{"date":"2024-06-03","close":2645.0},{"date":"2024-06-04","close":2745.0},{"date":"2024-06-05","close":2785.0},{"date":"2024-06-07","close":2740.0},{"date":"2024-06-10","close":2725.0},{"date":"2024-06-11","close":2715.0},{"date":"2024-06-12","close":2715.0},{"date":"2024-06-13","close":2735.0},{"date":"2024-06-14","close":2780.0},{"date":"2024-06-17","close":2785.0},{"date":"2024-06-18","close":2720.0},{"date":"2024-06-19","close":2710.0},{"date":"2024-06-20","close":2730.0},{"date":"2024-06-21","close":2685.0},{"date":"2024-06-24","close":2665.0},{"date":"2024-06-25","close":2645.0},{"date":"2024-06-26","close":2610.0},{"date":"2024-06-27","close":2620.0},{"date":"2024-06-28","close":2625.0},{"date":"2024-07-01","close":2525.0},{"date":"2024-07-02","close":2605.0},{"date":"2024-07-03","close":2570.0},{"date":"2024-07-04","close":2525.0},{"date":"2024-07-05","close":2500.0},{"date":"2024-07-08","close":2485.0},{"date":"2024-07-09","close":2490.0},{"date":"2024-07-10","close":2575.0},{"date":"2024-07-11","close":2530.0},{"date":"2024-07-12","close":2555.0},{"date":"2024-07-15","close":2605.0},{"date":"2024-07-16","close":2630.0},{"date":"2024-07-17","close":2545.0},{"date":"2024-07-18","close":2585.0},{"date":"2024-07-19","close":2530.0},{"date":"2024-07-22","close":2575.0},{"date":"2024-07-23","close":2625.0},{"date":"2024-07-24","close":2570.0},{"date":"2024-07-25","close":2650.0},{"date":"2024-07-26","close":2620.0},{"date":"2024-07-29","close":2620.0},{"date":"2024-07-30","close":2640.0},{"date":"2024-07-31","close":2665.0},{"date":"2024-08-01","close":2680.0},{"date":"2024-08-02","close":2720.0},{"date":"2024-08-05","close":2450.0},{"date":"2024-08-06","close":2535.0},{"date":"2024-08-07","close":2510.0},{"date":"2024-08-08","close":2520.0},{"date":"2024-08-09","close":2520.0},{"date":"2024-08-12","close":2580.0},{"date":"2024-08-13","close":2535.0},{"date":"2024-08-14","close":2515.0},{"date":"2024-08-16","close":2510.0},{"date":"2024-08-19","close":2505.0},{"date":"2024-08-20","close":2505.0},{"date":"2024-08-21","close":2510.0},{"date":"2024-08-22","close":2500.0},{"date":"2024-08-23","close":2490.0},{"date":"2024-08-26","close":2500.0},{"date":"2024-08-27","close":2525.0},{"date":"2024-08-28","close":2490.0},{"date":"2024-08-29","close":2450.0},{"date":"2024-08-30","close":2435.0},{"date":"2024-09-02","close":2430.0},{"date":"2024-09-03","close":2440.0},{"date":"2024-09-04","close":2360.0},{"date":"2024-09-05","close":2390.0},{"date":"2024-09-06","close":2360.0},{"date":"2024-09-09","close":2380.0},{"date":"2024-09-10","close":2400.0},{"date":"2024-09-11","close":2395.0},{"date":"2024-09-12","close":2410.0},{"date":"2024-09-13","close":2435.0},{"date":"2024-09-19","close":2415.0},{"date":"2024-09-20","close":2420.0},{"date":"2024-09-23","close":2380.0},{"date":"2024-09-24","close":2430.0},{"date":"2024-09-25","close":2450.0},{"date":"2024-09-26","close":2415.0},{"date":"2024-09-27","close":2425.0},{"date":"2024-09-30","close":2430.0},{"date":"2024-10-02","close":2395.0},{"date":"2024-10-04","close":2400.0},{"date":"2024-10-07","close":2410.0},{"date":"2024-10-08","close":2380.0},{"date":"2024-10-10","close":2400.0},{"date":"2024-10-11","close":2425.0},{"date":"2024-10-14","close":2405.0},{"date":"2024-10-15","close":2420.0},{"date":"2024-10-16","close":2385.0},{"date":"2024-10-17","close":2395.0},{"date":"2024-10-18","close":2385.0},{"date":"2024-10-21","close":2370.0},{"date":"2024-10-22","close":2395.0},{"date":"2024-10-23","close":2375.0},{"date":"2024-10-24","close":2390.0},{"date":"2024-10-25","close":2350.0},{"date":"2024-10-28","close":2350.0},{"date":"2024-10-29","close":2330.0},{"date":"2024-10-30","close":2340.0},{"date":"2024-10-31","close":2310.0},{"date":"2024-11-01","close":2265.0},{"date":"2024-11-04","close":2305.0},{"date":"2024-11-05","close":2320.0},{"date":"2024-11-06","close":2285.0},{"date":"2024-11-07","close":2315.0},{"date":"2024-11-08","close":2285.0},{"date":"2024-11-11","close":2235.0},{"date":"2024-11-12","close":2175.0},{"date":"2024-11-13","close":2050.0},{"date":"2024-11-14","close":2110.0},{"date":"2024-11-15","close":2065.0},{"date":"2024-11-18","close":2050.0},{"date":"2024-11-19","close":2050.0},{"date":"2024-11-20","close":2045.0},{"date":"2024-11-21","close":2075.0},{"date":"2024-11-22","close":2115.0},{"date":"2024-11-25","close":2090.0},{"date":"2024-11-26","close":2095.0},{"date":"2024-11-27","close":2085.0},{"date":"2024-11-28","close":2020.0},{"date":"2024-11-29","close":2010.0},{"date":"2024-12-02","close":1995.0},{"date":"2024-12-03","close":1990.0},{"date":"2024-12-04","close":1975.0},{"date":"2024-12-05","close":2025.0},{"date":"2024-12-06","close":2000.0},{"date":"2024-12-09","close":1825.0},{"date":"2024-12-10","close":1920.0},{"date":"2024-12-11","close":2015.0},{"date":"2024-12-12","close":2075.0},{"date":"2024-12-13","close":2095.0},{"date":"2024-12-16","close":2115.0},{"date":"2024-12-17","close":2170.0},{"date":"2024-12-18","close":2215.0},{"date":"2024-12-19","close":2150.0},{"date":"2024-12-20","close":2095.0},{"date":"2024-12-23","close":2080.0},{"date":"2024-12-24","close":2070.0},{"date":"2024-12-26","close":2045.0},{"date":"2024-12-27","close":2120.0},{"date":"2024-12-30","close":2030.0},{"date":"2025-01-02","close":2060.0},{"date":"2025-01-03","close":2060.0},{"date":"2025-01-06","close":2050.0},{"date":"2025-01-07","close":2065.0},{"date":"2025-01-08","close":2045.0},{"date":"2025-01-09","close":2055.0},{"date":"2025-01-10","close":2095.0},{"date":"2025-01-13","close":2055.0},{"date":"2025-01-14","close":2085.0},{"date":"2025-01-15","close":2120.0},{"date":"2025-01-16","close":2140.0},{"date":"2025-01-17","close":2140.0},{"date":"2025-01-20","close":2100.0},{"date":"2025-01-21","close":2075.0},{"date":"2025-01-22","close":2110.0},{"date":"2025-01-23","close":2050.0},{"date":"2025-01-24","close":2050.0},{"date":"2025-01-31","close":2070.0},{"date":"2025-02-03","close":2070.0},{"date":"2025-02-04","close":2000.0},{"date":"2025-02-05","close":2015.0},{"date":"2025-02-06","close":2015.0},{"date":"2025-02-07","close":2005.0},{"date":"2025-02-10","close":1990.0},{"date":"2025-02-11","close":2010.0},{"date":"2025-02-12","close":2000.0},{"date":"2025-02-13","close":2005.0},{"date":"2025-02-14","close":2010.0},{"date":"2025-02-17","close":2025.0},{"date":"2025-02-18","close":2035.0},{"date":"2025-02-19","close":2025.0},{"date":"2025-02-20","close":2020.0},{"date":"2025-02-21","close":2070.0},{"date":"2025-02-24","close":2070.0},{"date":"2025-02-25","close":2070.0},{"date":"2025-02-26","close":2065.0},{"date":"2025-02-27","close":2040.0},{"date":"2025-02-28","close":2020.0},{"date":"2025-03-04","close":2030.0},{"date":"2025-03-05","close":2045.0},{"date":"2025-03-06","close":2015.0},{"date":"2025-03-07","close":1995.0},{"date":"2025-03-10","close":2000.0},{"date":"2025-03-11","close":1990.0},{"date":"2025-03-12","close":1995.0},{"date":"2025-03-13","close":1990.0},{"date":"2025-03-14","close":2000.0},{"date":"2025-03-17","close":1990.0},{"date":"2025-03-18","close":2005.0},{"date":"2025-03-19","close":1995.0},{"date":"2025-03-20","close":2005.0},{"date":"2025-03-21","close":1990.0},{"date":"2025-03-24","close":1995.0},{"date":"2025-03-25","close":2000.0},{"date":"2025-03-26","close":1995.0},{"date":"2025-03-27","close":2020.0},{"date":"2025-03-28","close":2010.0},{"date":"2025-03-31","close":1955.0},{"date":"2025-04-01","close":1950.0},{"date":"2025-04-02","close":1945.0},{"date":"2025-04-03","close":1935.0},{"date":"2025-04-04","close":1905.0},{"date":"2025-04-07","close":1835.0},{"date":"2025-04-08","close":1820.0},{"date":"2025-04-09","close":1820.0},{"date":"2025-04-10","close":1875.0},{"date":"2025-04-11","close":1950.0},{"date":"2025-04-14","close":1965.0},{"date":"2025-04-15","close":1955.0},{"date":"2025-04-16","close":1955.0},{"date":"2025-04-17","close":1960.0},{"date":"2025-04-18","close":1985.0},{"date":"2025-04-21","close":1985.0},{"date":"2025-04-22","close":2000.0},{"date":"2025-04-23","close":2010.0},{"date":"2025-04-24","close":1985.0},{"date":"2025-04-25","close":2580.0},{"date":"2025-04-28","close":2735.0},{"date":"2025-04-29","close":2740.0},{"date":"2025-04-30","close":2535.0},{"date":"2025-05-02","close":2490.0},{"date":"2025-05-07","close":2435.0},{"date":"2025-05-08","close":2980.0},{"date":"2025-05-09","close":2610.0},{"date":"2025-05-12","close":2660.0},{"date":"2025-05-13","close":2510.0},{"date":"2025-05-14","close":2535.0},{"date":"2025-05-15","close":2535.0},{"date":"2025-05-16","close":2540.0},{"date":"2025-05-19","close":2405.0},{"date":"2025-05-20","close":2565.0},{"date":"2025-05-21","close":2510.0},{"date":"2025-05-22","close":2520.0},{"date":"2025-05-23","close":2520.0},{"date":"2025-05-26","close":2460.0},{"date":"2025-05-27","close":2410.0},{"date":"2025-05-28","close":2440.0},{"date":"2025-05-29","close":2490.0},{"date":"2025-05-30","close":2575.0},{"date":"2025-06-02","close":2530.0},{"date":"2025-06-04","close":2600.0},{"date":"2025-06-05","close":2600.0},{"date":"2025-06-09","close":2605.0},{"date":"2025-06-10","close":2605.0},{"date":"2025-06-11","close":2655.0},{"date":"2025-06-12","close":2680.0},{"date":"2025-06-13","close":2595.0},{"date":"2025-06-16","close":2630.0},{"date":"2025-06-17","close":2655.0},{"date":"2025-06-18","close":2665.0},{"date":"2025-06-19","close":2625.0},{"date":"2025-06-20","close":2635.0},{"date":"2025-06-23","close":2625.0},{"date":"2025-06-24","close":2655.0},{"date":"2025-06-25","close":2725.0},{"date":"2025-06-26","close":2710.0},{"date":"2025-06-27","close":2695.0},{"date":"2025-06-30","close":2715.0},{"date":"2025-07-01","close":2850.0},{"date":"2025-07-02","close":2920.0},{"date":"2025-07-03","close":2975.0},{"date":"2025-07-04","close":3025.0},{"date":"2025-07-07","close":2940.0},{"date":"2025-07-08","close":3025.0},{"date":"2025-07-09","close":3225.0},{"date":"2025-07-10","close":3230.0},{"date":"2025-07-11","close":3360.0},{"date":"2025-07-14","close":3435.0},{"date":"2025-07-15","close":3380.0},{"date":"2025-07-16","close":3380.0},{"date":"2025-07-17","close":3295.0},{"date":"2025-07-18","close":3205.0},{"date":"2025-07-21","close":3195.0},{"date":"2025-07-22","close":3105.0},{"date":"2025-07-23","close":3145.0},{"date":"2025-07-24","close":3085.0},{"date":"2025-07-25","close":3090.0},{"date":"2025-07-28","close":2960.0},{"date":"2025-07-29","close":2880.0},{"date":"2025-07-30","close":2895.0},{"date":"2025-07-31","close":2850.0},{"date":"2025-08-01","close":2635.0},{"date":"2025-08-04","close":2540.0},{"date":"2025-08-05","close":2590.0},{"date":"2025-08-06","close":2695.0},{"date":"2025-08-07","close":2675.0},{"date":"2025-08-08","close":2700.0},{"date":"2025-08-11","close":2670.0},{"date":"2025-08-12","close":2655.0},{"date":"2025-08-13","close":2685.0},{"date":"2025-08-14","close":2675.0},{"date":"2025-08-18","close":2580.0},{"date":"2025-08-19","close":2570.0},{"date":"2025-08-20","close":2610.0},{"date":"2025-08-21","close":2615.0},{"date":"2025-08-22","close":2625.0},{"date":"2025-08-25","close":2630.0},{"date":"2025-08-26","close":2600.0},{"date":"2025-08-27","close":2555.0},{"date":"2025-08-28","close":2750.0},{"date":"2025-08-29","close":3025.0},{"date":"2025-09-01","close":3060.0},{"date":"2025-09-02","close":2980.0},{"date":"2025-09-03","close":2875.0},{"date":"2025-09-04","close":2880.0},{"date":"2025-09-05","close":2875.0},{"date":"2025-09-08","close":2930.0},{"date":"2025-09-09","close":2880.0},{"date":"2025-09-10","close":2970.0},{"date":"2025-09-11","close":2970.0},{"date":"2025-09-12","close":3000.0},{"date":"2025-09-15","close":2920.0},{"date":"2025-09-16","close":2875.0},{"date":"2025-09-17","close":2935.0},{"date":"2025-09-18","close":2935.0},{"date":"2025-09-19","close":2910.0},{"date":"2025-09-22","close":2875.0},{"date":"2025-09-23","close":2820.0},{"date":"2025-09-24","close":2730.0},{"date":"2025-09-25","close":2720.0},{"date":"2025-09-26","close":2635.0},{"date":"2025-09-29","close":2815.0},{"date":"2025-09-30","close":2825.0},{"date":"2025-10-01","close":2850.0},{"date":"2025-10-02","close":2800.0},{"date":"2025-10-10","close":2765.0},{"date":"2025-10-13","close":2755.0},{"date":"2025-10-14","close":2730.0},{"date":"2025-10-15","close":3045.0},{"date":"2025-10-16","close":2920.0},{"date":"2025-10-17","close":2905.0},{"date":"2025-10-20","close":2900.0},{"date":"2025-10-21","close":2810.0},{"date":"2025-10-22","close":2845.0},{"date":"2025-10-23","close":2865.0},{"date":"2025-10-24","close":2870.0},{"date":"2025-10-27","close":2910.0},{"date":"2025-10-28","close":2855.0},{"date":"2025-10-29","close":2820.0},{"date":"2025-10-30","close":2860.0},{"date":"2025-10-31","close":2830.0},{"date":"2025-11-03","close":2710.0},{"date":"2025-11-04","close":2705.0},{"date":"2025-11-05","close":2620.0},{"date":"2025-11-06","close":2635.0},{"date":"2025-11-07","close":2610.0},{"date":"2025-11-10","close":2660.0},{"date":"2025-11-11","close":2655.0},{"date":"2025-11-12","close":2810.0},{"date":"2025-11-13","close":2770.0},{"date":"2025-11-14","close":2765.0},{"date":"2025-11-17","close":2760.0},{"date":"2025-11-18","close":2745.0},{"date":"2025-11-19","close":2720.0},{"date":"2025-11-20","close":2715.0},{"date":"2025-11-21","close":2685.0},{"date":"2025-11-24","close":2675.0},{"date":"2025-11-25","close":2665.0},{"date":"2025-11-26","close":2720.0},{"date":"2025-11-27","close":2700.0},{"date":"2025-11-28","close":2720.0},{"date":"2025-12-01","close":2695.0},{"date":"2025-12-02","close":2715.0},{"date":"2025-12-03","close":2715.0},{"date":"2025-12-04","close":2685.0},{"date":"2025-12-05","close":2700.0},{"date":"2025-12-08","close":2700.0},{"date":"2025-12-09","close":2675.0},{"date":"2025-12-10","close":2700.0},{"date":"2025-12-11","close":2695.0},{"date":"2025-12-12","close":2740.0},{"date":"2025-12-15","close":2735.0},{"date":"2025-12-16","close":2715.0},{"date":"2025-12-17","close":2650.0},{"date":"2025-12-18","close":2645.0},{"date":"2025-12-19","close":2715.0},{"date":"2025-12-22","close":2685.0},{"date":"2025-12-23","close":2600.0},{"date":"2025-12-24","close":2570.0},{"date":"2025-12-26","close":2560.0},{"date":"2025-12-29","close":2490.0},{"date":"2025-12-30","close":2445.0},{"date":"2026-01-02","close":2530.0},{"date":"2026-01-05","close":2485.0},{"date":"2026-01-06","close":2475.0},{"date":"2026-01-07","close":2405.0},{"date":"2026-01-08","close":2375.0},{"date":"2026-01-09","close":2435.0},{"date":"2026-01-12","close":2440.0},{"date":"2026-01-13","close":2395.0},{"date":"2026-01-14","close":2365.0},{"date":"2026-01-15","close":2285.0},{"date":"2026-01-16","close":2320.0},{"date":"2026-01-19","close":2325.0},{"date":"2026-01-20","close":2345.0},{"date":"2026-01-21","close":2400.0},{"date":"2026-01-22","close":2425.0},{"date":"2026-01-23","close":2445.0},{"date":"2026-01-26","close":2450.0},{"date":"2026-01-27","close":2415.0},{"date":"2026-01-28","close":2415.0},{"date":"2026-01-29","close":2350.0},{"date":"2026-01-30","close":2315.0},{"date":"2026-02-02","close":2260.0},{"date":"2026-02-03","close":2300.0},{"date":"2026-02-04","close":2345.0},{"date":"2026-02-05","close":2375.0},{"date":"2026-02-06","close":2340.0},{"date":"2026-02-09","close":2330.0},{"date":"2026-02-10","close":2360.0},{"date":"2026-02-11","close":2380.0},{"date":"2026-02-12","close":2495.0},{"date":"2026-02-13","close":2565.0},{"date":"2026-02-19","close":2800.0},{"date":"2026-02-20","close":3110.0},{"date":"2026-02-23","close":3625.0},{"date":"2026-02-24","close":3290.0},{"date":"2026-02-25","close":3545.0},{"date":"2026-02-26","close":3200.0},{"date":"2026-02-27","close":3230.0},{"date":"2026-03-03","close":2910.0},{"date":"2026-03-04","close":2620.0},{"date":"2026-03-05","close":2825.0},{"date":"2026-03-06","close":2795.0},{"date":"2026-03-09","close":2750.0},{"date":"2026-03-10","close":2715.0},{"date":"2026-03-11","close":2765.0},{"date":"2026-03-12","close":2755.0},{"date":"2026-03-13","close":2755.0},{"date":"2026-03-16","close":2935.0},{"date":"2026-03-17","close":2835.0},{"date":"2026-03-18","close":2875.0},{"date":"2026-03-19","close":2820.0},{"date":"2026-03-20","close":2910.0},{"date":"2026-03-23","close":2800.0},{"date":"2026-03-24","close":2850.0},{"date":"2026-03-25","close":2880.0},{"date":"2026-03-26","close":2880.0},{"date":"2026-03-27","close":2865.0},{"date":"2026-03-30","close":2750.0},{"date":"2026-03-31","close":2750.0},{"date":"2026-04-01","close":2755.0},{"date":"2026-04-02","close":2660.0},{"date":"2026-04-03","close":2695.0},{"date":"2026-04-06","close":2565.0},{"date":"2026-04-07","close":2475.0},{"date":"2026-04-08","close":2650.0},{"date":"2026-04-09","close":2520.0},{"date":"2026-04-10","close":2560.0},{"date":"2026-04-13","close":2520.0},{"date":"2026-04-14","close":2595.0},{"date":"2026-04-15","close":2610.0},{"date":"2026-04-16","close":2725.0},{"date":"2026-04-17","close":2720.0},{"date":"2026-04-20","close":2890.0},{"date":"2026-04-21","close":2610.0},{"date":"2026-04-22","close":2620.0},{"date":"2026-04-23","close":2600.0},{"date":"2026-04-24","close":2605.0},{"date":"2026-04-27","close":2625.0},{"date":"2026-04-28","close":2810.0},{"date":"2026-04-29","close":2765.0},{"date":"2026-04-30","close":2680.0},{"date":"2026-05-04","close":2620.0},{"date":"2026-05-06","close":2595.0},{"date":"2026-05-07","close":2535.0},{"date":"2026-05-08","close":2510.0},{"date":"2026-05-11","close":2390.0},{"date":"2026-05-12","close":2355.0},{"date":"2026-05-13","close":2270.0},{"date":"2026-05-14","close":2245.0},{"date":"2026-05-15","close":2105.0},{"date":"2026-05-18","close":2160.0},{"date":"2026-05-19","close":2090.0},{"date":"2026-05-20","close":2025.0},{"date":"2026-05-21","close":2030.0},{"date":"2026-05-22","close":2100.0},{"date":"2026-05-26","close":2095.0},{"date":"2026-05-27","close":2000.0},{"date":"2026-05-28","close":1930.0},{"date":"2026-05-29","close":2080.0},{"date":"2026-06-01","close":1980.0},{"date":"2026-06-02","close":1980.0},{"date":"2026-06-04","close":1970.0},{"date":"2026-06-05","close":1995.0},{"date":"2026-06-08","close":1800.0},{"date":"2026-06-09","close":1875.0},{"date":"2026-06-10","close":1930.0},{"date":"2026-06-11","close":1880.0},{"date":"2026-06-12","close":1880.0},{"date":"2026-06-15","close":1880.0},{"date":"2026-06-16","close":1880.0},{"date":"2026-06-17","close":1880.0},{"date":"2026-06-18","close":1880.0},{"date":"2026-06-19","close":1880.0},{"date":"2026-06-22","close":1880.0},{"date":"2026-06-23","close":1880.0},{"date":"2026-06-24","close":1880.0},{"date":"2026-06-25","close":1880.0},{"date":"2026-06-26","close":1880.0},{"date":"2026-06-29","close":1622.0},{"date":"2026-06-30","close":1350.0},{"date":"2026-07-01","close":1367.0},{"date":"2026-07-02","close":1444.0},{"date":"2026-07-03","close":1463.0},{"date":"2026-07-06","close":1610.0},{"date":"2026-07-07","close":1763.0},{"date":"2026-07-08","close":2130.0},{"date":"2026-07-09","close":1976.0},{"date":"2026-07-10","close":1969.0},{"date":"2026-07-13","close":1860.0},{"date":"2026-07-14","close":2085.0},{"date":"2026-07-15","close":2170.0},{"date":"2026-07-16","close":2395.0},{"date":"2026-07-20","close":2425.0},{"date":"2026-07-21","close":2330.0},{"date":"2026-07-22","close":2395.0},{"date":"2026-07-23","close":2380.0},{"date":"2026-07-24","close":2490.0},{"date":"2026-07-27","close":2300.0},{"date":"2026-07-28","close":2370.0},{"date":"2026-07-29","close":2420.0},{"date":"2026-07-30","close":2325.0},{"date":"2026-07-31","close":2355.0},{"date":"2026-08-03","close":2380.0},{"date":"2026-08-04","close":2470.0},{"date":"2026-08-05","close":2455.0},{"date":"2026-08-06","close":2360.0},{"date":"2026-08-07","close":2350.0},{"date":"2026-08-10","close":2445.0},{"date":"2026-08-11","close":2410.0},{"date":"2026-08-12","close":2410.0},{"date":"2026-08-13","close":2575.0},{"date":"2026-08-14","close":2460.0},{"date":"2026-08-18","close":2535.0},{"date":"2026-08-19","close":2440.0},{"date":"2026-08-20","close":2585.0},{"date":"2026-08-21","close":2525.0},{"date":"2026-08-24","close":2560.0},{"date":"2026-08-25","close":2550.0},{"date":"2026-08-26","close":2600.0},{"date":"2026-08-27","close":2650.0},{"date":"2026-08-28","close":2630.0},{"date":"2026-08-31","close":2555.0},{"date":"2026-09-01","close":2505.0},{"date":"2026-09-02","close":2495.0},{"date":"2026-09-03","close":2360.0},{"date":"2026-09-04","close":2350.0},{"date":"2026-09-07","close":2400.0},{"date":"2026-09-08","close":2390.0},{"date":"2026-09-09","close":2270.0},{"date":"2026-09-10","close":2245.0},{"date":"2026-09-11","close":2215.0},{"date":"2026-09-14","close":2180.0},{"date":"2026-09-15","close":2200.0},{"date":"2026-09-16","close":2175.0},{"date":"2026-09-17","close":2135.0},{"date":"2026-09-18","close":2180.0},{"date":"2026-09-21","close":2215.0},{"date":"2026-09-22","close":2205.0},{"date":"2026-09-23","close":2080.0},{"date":"2026-09-28","close":2100.0},{"date":"2026-09-29","close":2055.0},{"date":"2026-09-30","close":2120.0},{"date":"2026-10-01","close":2115.0},{"date":"2026-10-02","close":2235.0},{"date":"2026-10-06","close":2160.0},{"date":"2026-10-07","close":2175.0},{"date":"2026-10-08","close":2155.0},{"date":"2026-10-12","close":2210.0},{"date":"2026-10-13","close":2205.0},{"date":"2026-10-14","close":2200.0},{"date":"2026-10-15","close":2235.0},{"date":"2026-10-16","close":2205.0},{"date":"2026-10-19","close":2255.0},{"date":"2026-10-20","close":2195.0},{"date":"2026-10-21","close":2190.0},{"date":"2026-10-22","close":2165.0},{"date":"2026-10-23","close":2080.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":762.0,"foreign_net":-763.0,"institution_net":1.0},{"date":"2026-10-21","retail_net":1783.0,"foreign_net":-1716.0,"institution_net":-67.0},{"date":"2026-10-20","retail_net":1648.0,"foreign_net":-1702.0,"institution_net":54.0},{"date":"2026-10-19","retail_net":-514.0,"foreign_net":437.0,"institution_net":77.0},{"date":"2026-10-16","retail_net":1289.0,"foreign_net":-1305.0,"institution_net":16.0},{"date":"2026-10-15","retail_net":-10147.0,"foreign_net":9904.0,"institution_net":243.0},{"date":"2026-10-14","retail_net":-367.0,"foreign_net":270.0,"institution_net":97.0},{"date":"2026-10-13","retail_net":6666.0,"foreign_net":-6733.0,"institution_net":67.0},{"date":"2026-10-12","retail_net":3312.0,"foreign_net":-3353.0,"institution_net":41.0},{"date":"2026-10-08","retail_net":-1238.0,"foreign_net":1249.0,"institution_net":-11.0},{"date":"2026-10-07","retail_net":488.0,"foreign_net":-429.0,"institution_net":-59.0},{"date":"2026-10-06","retail_net":2548.0,"foreign_net":-2541.0,"institution_net":-7.0},{"date":"2026-10-02","retail_net":2315.0,"foreign_net":-2301.0,"institution_net":-14.0},{"date":"2026-10-01","retail_net":1506.0,"foreign_net":-1505.0,"institution_net":-1.0},{"date":"2026-09-30","retail_net":1030.0,"foreign_net":-1026.0,"institution_net":-4.0},{"date":"2026-09-29","retail_net":-2547.0,"foreign_net":2582.0,"institution_net":-35.0},{"date":"2026-09-28","retail_net":-4430.0,"foreign_net":4430.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":2893.0,"foreign_net":-2865.0,"institution_net":-28.0},{"date":"2026-09-22","retail_net":2322.0,"foreign_net":-2241.0,"institution_net":-81.0},{"date":"2026-09-21","retail_net":-2283.0,"foreign_net":2301.0,"institution_net":-18.0},{"date":"2026-09-18","retail_net":7232.0,"foreign_net":8898.0,"institution_net":-16130.0},{"date":"2026-09-17","retail_net":20413.0,"foreign_net":-340.0,"institution_net":-20073.0},{"date":"2026-09-16","retail_net":5868.0,"foreign_net":14050.0,"institution_net":-19918.0},{"date":"2026-09-15","retail_net":17434.0,"foreign_net":2617.0,"institution_net":-20051.0},{"date":"2026-09-14","retail_net":14894.0,"foreign_net":5059.0,"institution_net":-19953.0},{"date":"2026-09-11","retail_net":4443.0,"foreign_net":15557.0,"institution_net":-20000.0},{"date":"2026-09-10","retail_net":7396.0,"foreign_net":16084.0,"institution_net":-23480.0},{"date":"2026-09-09","retail_net":12848.0,"foreign_net":3745.0,"institution_net":-16593.0},{"date":"2026-09-08","retail_net":10153.0,"foreign_net":9914.0,"institution_net":-20067.0},{"date":"2026-09-07","retail_net":4857.0,"foreign_net":3877.0,"institution_net":-8734.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":762.0,"foreign_net":-763.0,"institution_net":1.0},"d3":{"retail_net":4193.0,"foreign_net":-4181.0,"institution_net":-12.0},"d7":{"retail_net":-5546.0,"foreign_net":5125.0,"institution_net":421.0},"d14":{"retail_net":10051.0,"foreign_net":-10488.0,"institution_net":437.0},"d30":{"retail_net":112574.0,"foreign_net":72154.0,"institution_net":-184728.0}},"analysis":"최근 5일 외국인 순매수 -5049.00, 기관 순매수 81.00. 30일 누적: 외국인 7.22만, 기관 -18.47만.","foreign_flow":-5049.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":81.0},"insider_trades":[],"price_analysis":{"current":2075.0,"low_30d":2000.0,"support":2046.0,"high_30d":2460.0,"change_1d":-4.2,"change_7d":-7.8,"change_30d":-13.0,"resistance":2414.0,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.29,"per":null,"quarter":"2024-Q2"},{"pbr":0.27,"per":null,"quarter":"2024-Q3"},{"pbr":0.24,"per":null,"quarter":"2024-Q4"},{"pbr":0.23,"per":null,"quarter":"2025-Q1"},{"pbr":0.36,"per":null,"quarter":"2025-Q2"},{"pbr":0.42,"per":null,"quarter":"2025-Q3"},{"pbr":0.38,"per":null,"quarter":"2025-Q4"},{"pbr":0.43,"per":null,"quarter":"2026-Q1"},{"pbr":0.21,"per":null,"quarter":"2026-Q2"},{"pbr":0.2,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":0.31,"pbr_5y_low":0.21,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.2,"current_per":null,"pbr_5y_high":0.43,"per_5y_high":null,"pbr_5y_median":0.29,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +10.7%"},"momentum":{"grade":"C","reason":"RSI 54"},"valuation":{"grade":"C","reason":"적자 (EPS -361, PBR 0.20x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"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":0.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.16,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.17,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.37,"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":8.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-2.07,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-7.68,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.29,"per":null,"close":2625.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.27,"per":null,"close":2430.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.24,"per":null,"close":2030.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.23,"per":null,"close":1955.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.36,"per":null,"close":2715.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.42,"per":null,"close":2825.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.38,"per":null,"close":2445.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.43,"per":null,"close":2750.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.21,"per":null,"close":1350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"0.2%"}],"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":3.0,"pbr":null,"per":null,"roa":0.0006635470833457491,"roe":0.0015694163499696719,"revenue":106766838529.0,"market_cap":null,"net_income":259118192.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08649920044688336,"total_assets":390504605481.0,"total_equity":165104812375.0,"profit_margin":0.0024269538704156566,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2173841536.0,"operating_margin":0.020360643491467077},{"eps":-102.95,"pbr":0.26,"per":null,"roa":-0.004126818473140786,"roe":-0.00981361444773688,"revenue":96425157230.0,"market_cap":53100000000.0,"net_income":-1607900916.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.06612017591832761,"total_assets":389622399547.0,"total_equity":163843905277.0,"profit_margin":-0.016675118425420066,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1439129372.0,"operating_margin":-0.014924833034674638},{"eps":-107.9332904627039,"pbr":null,"per":null,"roa":-0.03112774279715619,"roe":-0.07573575069250332,"revenue":96321929324.0,"market_cap":null,"net_income":-12445720831.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12761879501656898,"total_assets":399827283080.0,"total_equity":164330857187.0,"profit_margin":-0.1292096298147858,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2238152791.0,"operating_margin":-0.023236170690388486},{"eps":-153.19563807609586,"pbr":null,"per":null,"roa":-0.040944831596185546,"roe":-0.10158151532773263,"revenue":109895488695.0,"market_cap":null,"net_income":-17633477365.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.012515868779812608,"total_assets":430664303102.0,"total_equity":173589430204.0,"profit_margin":-0.16045679012301697,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6966199527.0,"operating_margin":-0.06338931297110603},{"eps":-217.6074404489998,"pbr":null,"per":null,"roa":-0.05555909137494752,"roe":-0.1304822960736031,"revenue":116282145705.0,"market_cap":null,"net_income":-24962048747.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.04683334598774808,"total_assets":449288282606.0,"total_equity":191306020036.0,"profit_margin":-0.21466794059964323,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2383703365.0,"operating_margin":-0.020499306669549213},{"eps":5.222578570775995,"pbr":null,"per":null,"roa":0.0011968514762141665,"roe":0.0027057639432327765,"revenue":110984994835.0,"market_cap":null,"net_income":585388377.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.05690114226151642,"total_assets":489106951559.0,"total_equity":216348650245.0,"profit_margin":0.005274482175453444,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1580546303.0,"operating_margin":-0.014241081015949755},{"eps":-107.76872545541855,"pbr":null,"per":null,"roa":-0.02420498501289087,"roe":-0.05730913326599735,"revenue":109350587175.0,"market_cap":null,"net_income":-12426744942.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.04899564915390679,"total_assets":513396101480.0,"total_equity":216837076986.0,"profit_margin":-0.11364131883546971,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2422094030.0,"operating_margin":-0.022149803604838304},{"eps":-40.76529095928183,"pbr":null,"per":null,"roa":-0.008767373829982978,"roe":-0.02060288286759787,"revenue":119001986831.0,"market_cap":null,"net_income":-4700620436.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06408089567302495,"total_assets":536149196687.0,"total_equity":228153529106.0,"profit_margin":-0.03950035256701688,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1121252946.0,"operating_margin":-0.009422136351322781},{"eps":-3.3127475595667555,"pbr":null,"per":null,"roa":-0.0006869991710834043,"roe":-0.001643663449069173,"revenue":126960718197.0,"market_cap":null,"net_income":-381990868.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09188346623795052,"total_assets":556028135227.0,"total_equity":232402118704.0,"profit_margin":-0.003008732727923606,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2744103119.0,"operating_margin":0.021613796440108995},{"eps":21.986960910075144,"pbr":null,"per":null,"roa":0.004510091736537341,"roe":0.010999202781593921,"revenue":125035042356.0,"market_cap":null,"net_income":2535302836.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09757308729711132,"total_assets":562139970560.0,"total_equity":230498781261.0,"profit_margin":0.02027673833053522,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3871889228.0,"operating_margin":0.030966432729921823},{"eps":-11.639299536209643,"pbr":null,"per":null,"roa":-0.002466666867128653,"roe":-0.005838576742332993,"revenue":110252178888.0,"market_cap":null,"net_income":-1342120416.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0759802511613833,"total_assets":544102827133.0,"total_equity":229871161283.0,"profit_margin":-0.012173187228919956,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-828903217.0,"operating_margin":-0.0075182479417667},{"eps":-7.285012079841933,"pbr":null,"per":null,"roa":-0.001633575600413238,"roe":-0.004426620692397825,"revenue":133880094735.0,"market_cap":null,"net_income":-840030228.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.07042651623202857,"total_assets":514227947447.0,"total_equity":189767835641.0,"profit_margin":-0.006274496814950285,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2544575086.0,"operating_margin":0.019006373509345725}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"영흥","phase":"above-fold","symbol_resolved":true}