{"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":"2026-10-23T09:47:31.579662+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.1,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":68.7,"direction":"higher_better","percentile":85}],"summary":"매출 +13.1%","percentile":75},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":37.0,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.1,"direction":"higher_better","percentile":30}],"summary":"RSI 37","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.07x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.0,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":14.53,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.5,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 14.5x","percentile":44}},"signals":[],"summary":"웅진(016880)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1315.09억. 현재가 1,645원, 전일 대비 +2.0%, 30일 -14.1%. PER 3.1배 / ROE 3.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.35만, 기관 순매도 2.21만.","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 13% 성장"],"portfolio":null,"technical":{"macd":-74.96667088404251,"grade":"F","trend":"하락","atr_14":92.71428571428571,"rsi_14":37.04866562009419,"sma_20":1745.55,"sma_60":1920.0833333333333,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 37.0로 약세 구간입니다. MACD(-74.97)가 시그널선(-71.63)을 하회합니다(데드크로스). 현재가가 SMA20(1746)과 SMA60(1920) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1555~1936 (현재 위치 24%).","bb_lower":1555.2297698614254,"bb_upper":1935.8702301385745,"macd_signal":-71.62879922934613},"change_pct":1.61,"chart_data":[{"date":"2024-10-23","open":900,"high":907,"low":888,"close":897,"volume":206574,"rsi_14":39.13,"sma_20":940.8,"sma_60":989.15,"sma_120":1089.23},{"date":"2024-10-24","open":892,"high":902,"low":885,"close":888,"volume":129175,"rsi_14":39.13,"sma_20":938.65,"sma_60":985.3,"sma_120":1087.34},{"date":"2024-10-25","open":888,"high":899,"low":886,"close":888,"volume":119692,"rsi_14":41.25,"sma_20":935.65,"sma_60":981.52,"sma_120":1085.41},{"date":"2024-10-28","open":888,"high":909,"low":888,"close":901,"volume":126668,"rsi_14":40.51,"sma_20":932.7,"sma_60":977.8,"sma_120":1083.58},{"date":"2024-10-29","open":900,"high":905,"low":891,"close":902,"volume":100753,"rsi_14":42.73,"sma_20":929.7,"sma_60":974.1,"sma_120":1081.73},{"date":"2024-10-30","open":901,"high":909,"low":900,"close":901,"volume":112028,"rsi_14":42.29,"sma_20":926.75,"sma_60":970.28,"sma_120":1079.8},{"date":"2024-10-31","open":904,"high":909,"low":896,"close":900,"volume":90170,"rsi_14":14.84,"sma_20":924.15,"sma_60":966.95,"sma_120":1077.88},{"date":"2024-11-01","open":900,"high":967,"low":894,"close":902,"volume":700835,"rsi_14":18.25,"sma_20":922.1,"sma_60":963.65,"sma_120":1076.05},{"date":"2024-11-04","open":902,"high":923,"low":900,"close":922,"volume":239797,"rsi_14":42.45,"sma_20":921.7,"sma_60":960.42,"sma_120":1074.27},{"date":"2024-11-05","open":918,"high":930,"low":911,"close":923,"volume":101442,"rsi_14":52.87,"sma_20":920.55,"sma_60":957.98,"sma_120":1072.47},{"date":"2024-11-06","open":921,"high":929,"low":905,"close":911,"volume":188675,"rsi_14":41.11,"sma_20":919.35,"sma_60":957.42,"sma_120":1070.65},{"date":"2024-11-07","open":916,"high":918,"low":905,"close":908,"volume":86844,"rsi_14":44.05,"sma_20":917.95,"sma_60":956.0,"sma_120":1068.75},{"date":"2024-11-08","open":902,"high":915,"low":894,"close":905,"volume":128012,"rsi_14":43.53,"sma_20":912.75,"sma_60":954.53,"sma_120":1066.92},{"date":"2024-11-11","open":910,"high":910,"low":891,"close":894,"volume":240914,"rsi_14":45.68,"sma_20":908.0,"sma_60":952.95,"sma_120":1064.94},{"date":"2024-11-12","open":897,"high":898,"low":853,"close":858,"volume":352318,"rsi_14":32.74,"sma_20":904.0,"sma_60":950.47,"sma_120":1062.68},{"date":"2024-11-13","open":851,"high":858,"low":817,"close":821,"volume":280577,"rsi_14":26.24,"sma_20":899.15,"sma_60":947.18,"sma_120":1060.21},{"date":"2024-11-14","open":812,"high":866,"low":811,"close":819,"volume":163922,"rsi_14":25.87,"sma_20":893.75,"sma_60":944.05,"sma_120":1057.24},{"date":"2024-11-15","open":811,"high":843,"low":808,"close":835,"volume":128258,"rsi_14":27.4,"sma_20":889.6,"sma_60":940.8,"sma_120":1051.47},{"date":"2024-11-18","open":837,"high":864,"low":837,"close":859,"volume":161175,"rsi_14":37.28,"sma_20":886.75,"sma_60":937.98,"sma_120":1046.33},{"date":"2024-11-19","open":859,"high":896,"low":859,"close":879,"volume":167630,"rsi_14":44.15,"sma_20":885.65,"sma_60":935.52,"sma_120":1041.6},{"date":"2024-11-20","open":870,"high":900,"low":870,"close":889,"volume":105805,"rsi_14":47.21,"sma_20":885.25,"sma_60":933.02,"sma_120":1037.37},{"date":"2024-11-21","open":875,"high":899,"low":865,"close":890,"volume":88784,"rsi_14":46.94,"sma_20":885.35,"sma_60":930.4,"sma_120":1033.62},{"date":"2024-11-22","open":875,"high":896,"low":875,"close":877,"volume":114552,"rsi_14":38.1,"sma_20":884.8,"sma_60":927.82,"sma_120":1030.17},{"date":"2024-11-25","open":866,"high":894,"low":866,"close":872,"volume":136109,"rsi_14":36.79,"sma_20":883.35,"sma_60":925.28,"sma_120":1026.86},{"date":"2024-11-26","open":874,"high":892,"low":861,"close":866,"volume":185951,"rsi_14":37.97,"sma_20":881.55,"sma_60":922.85,"sma_120":1023.76},{"date":"2024-11-27","open":870,"high":883,"low":861,"close":863,"volume":67675,"rsi_14":37.97,"sma_20":879.65,"sma_60":920.47,"sma_120":1020.37},{"date":"2024-11-28","open":863,"high":884,"low":863,"close":868,"volume":42284,"rsi_14":40.21,"sma_20":878.05,"sma_60":918.32,"sma_120":1016.95},{"date":"2024-11-29","open":868,"high":870,"low":847,"close":847,"volume":148419,"rsi_14":38.19,"sma_20":875.3,"sma_60":915.95,"sma_120":1013.65},{"date":"2024-12-02","open":847,"high":882,"low":836,"close":836,"volume":152019,"rsi_14":43.68,"sma_20":871.0,"sma_60":913.05,"sma_120":1010.5},{"date":"2024-12-03","open":837,"high":846,"low":825,"close":833,"volume":125573,"rsi_14":54.29,"sma_20":866.5,"sma_60":910.48,"sma_120":1007.36},{"date":"2024-12-04","open":815,"high":840,"low":802,"close":839,"volume":132316,"rsi_14":56.94,"sma_20":862.9,"sma_60":907.92,"sma_120":1004.27},{"date":"2024-12-05","open":839,"high":846,"low":829,"close":829,"volume":140816,"rsi_14":47.83,"sma_20":858.95,"sma_60":905.78,"sma_120":1001.25},{"date":"2024-12-06","open":827,"high":840,"low":807,"close":821,"volume":318211,"rsi_14":34.43,"sma_20":854.75,"sma_60":903.52,"sma_120":998.13},{"date":"2024-12-09","open":807,"high":815,"low":782,"close":783,"volume":277730,"rsi_14":15.71,"sma_20":849.2,"sma_60":901.15,"sma_120":994.53},{"date":"2024-12-10","open":780,"high":845,"low":780,"close":843,"volume":197625,"rsi_14":37.89,"sma_20":848.45,"sma_60":899.77,"sma_120":991.61},{"date":"2024-12-11","open":842,"high":890,"low":831,"close":858,"volume":324112,"rsi_14":42.16,"sma_20":850.3,"sma_60":898.82,"sma_120":988.81},{"date":"2024-12-12","open":859,"high":863,"low":848,"close":859,"volume":74546,"rsi_14":45.31,"sma_20":852.3,"sma_60":897.75,"sma_120":985.99},{"date":"2024-12-13","open":859,"high":859,"low":802,"close":844,"volume":116780,"rsi_14":43.07,"sma_20":852.75,"sma_60":896.3,"sma_120":983.14},{"date":"2024-12-16","open":844,"high":889,"low":844,"close":870,"volume":148824,"rsi_14":50.9,"sma_20":853.3,"sma_60":895.05,"sma_120":980.34},{"date":"2024-12-17","open":868,"high":880,"low":816,"close":869,"volume":208742,"rsi_14":51.36,"sma_20":852.8,"sma_60":893.77,"sma_120":977.79},{"date":"2024-12-18","open":859,"high":876,"low":854,"close":873,"volume":156130,"rsi_14":51.14,"sma_20":852.0,"sma_60":892.68,"sma_120":975.4},{"date":"2024-12-19","open":846,"high":885,"low":845,"close":854,"volume":125642,"rsi_14":51.61,"sma_20":850.2,"sma_60":891.4,"sma_120":972.82},{"date":"2024-12-20","open":854,"high":855,"low":833,"close":835,"volume":99688,"rsi_14":49.78,"sma_20":848.1,"sma_60":889.52,"sma_120":970.06},{"date":"2024-12-23","open":835,"high":853,"low":834,"close":843,"volume":62024,"rsi_14":52.17,"sma_20":846.65,"sma_60":887.57,"sma_120":967.42},{"date":"2024-12-24","open":854,"high":858,"low":843,"close":858,"volume":197906,"rsi_14":53.97,"sma_20":846.25,"sma_60":885.83,"sma_120":964.89},{"date":"2024-12-26","open":880,"high":934,"low":847,"close":847,"volume":838231,"rsi_14":53.75,"sma_20":845.45,"sma_60":883.95,"sma_120":961.99},{"date":"2024-12-27","open":829,"high":854,"low":829,"close":837,"volume":143442,"rsi_14":53.31,"sma_20":843.9,"sma_60":882.03,"sma_120":959.33},{"date":"2024-12-30","open":836,"high":864,"low":835,"close":837,"volume":104663,"rsi_14":63.24,"sma_20":843.4,"sma_60":880.27,"sma_120":956.81},{"date":"2025-01-02","open":837,"high":861,"low":837,"close":855,"volume":46012,"rsi_14":53.7,"sma_20":844.35,"sma_60":879.02,"sma_120":954.56},{"date":"2025-01-03","open":855,"high":882,"low":855,"close":867,"volume":140473,"rsi_14":52.83,"sma_20":846.05,"sma_60":877.7,"sma_120":952.43},{"date":"2025-01-06","open":866,"high":1060,"low":866,"close":918,"volume":11310971,"rsi_14":64.11,"sma_20":850.0,"sma_60":877.42,"sma_120":950.53},{"date":"2025-01-07","open":918,"high":969,"low":913,"close":916,"volume":783469,"rsi_14":68.37,"sma_20":854.35,"sma_60":877.08,"sma_120":948.61},{"date":"2025-01-08","open":929,"high":937,"low":920,"close":920,"volume":337764,"rsi_14":64.37,"sma_20":859.3,"sma_60":875.6,"sma_120":946.66},{"date":"2025-01-09","open":930,"high":937,"low":917,"close":918,"volume":286160,"rsi_14":64.0,"sma_20":866.05,"sma_60":874.42,"sma_120":944.75},{"date":"2025-01-10","open":919,"high":934,"low":911,"close":920,"volume":132945,"rsi_14":63.58,"sma_20":869.9,"sma_60":874.12,"sma_120":942.73},{"date":"2025-01-13","open":920,"high":932,"low":913,"close":913,"volume":168254,"rsi_14":68.32,"sma_20":872.65,"sma_60":874.03,"sma_120":940.76},{"date":"2025-01-14","open":913,"high":923,"low":900,"close":917,"volume":124271,"rsi_14":78.08,"sma_20":875.55,"sma_60":873.87,"sma_120":938.92},{"date":"2025-01-15","open":917,"high":930,"low":907,"close":923,"volume":152389,"rsi_14":77.78,"sma_20":879.5,"sma_60":873.95,"sma_120":937.09},{"date":"2025-01-16","open":925,"high":930,"low":910,"close":911,"volume":189491,"rsi_14":68.79,"sma_20":881.55,"sma_60":873.87,"sma_120":935.25},{"date":"2025-01-17","open":911,"high":930,"low":901,"close":930,"volume":157207,"rsi_14":77.85,"sma_20":884.6,"sma_60":874.35,"sma_120":933.61},{"date":"2025-01-20","open":928,"high":935,"low":913,"close":919,"volume":167481,"rsi_14":77.33,"sma_20":886.9,"sma_60":874.72,"sma_120":931.93},{"date":"2025-01-21","open":910,"high":924,"low":903,"close":906,"volume":150880,"rsi_14":71.17,"sma_20":889.5,"sma_60":875.02,"sma_120":930.16},{"date":"2025-01-22","open":907,"high":938,"low":906,"close":910,"volume":145920,"rsi_14":68.46,"sma_20":893.25,"sma_60":875.38,"sma_120":928.45},{"date":"2025-01-23","open":911,"high":927,"low":908,"close":914,"volume":92991,"rsi_14":66.67,"sma_20":896.8,"sma_60":875.6,"sma_120":926.7},{"date":"2025-01-24","open":906,"high":927,"low":906,"close":910,"volume":71792,"rsi_14":45.74,"sma_20":899.4,"sma_60":875.73,"sma_120":924.92},{"date":"2025-01-31","open":915,"high":921,"low":905,"close":905,"volume":96677,"rsi_14":44.33,"sma_20":902.3,"sma_60":875.8,"sma_120":923.04},{"date":"2025-02-03","open":897,"high":905,"low":860,"close":866,"volume":300329,"rsi_14":29.55,"sma_20":903.75,"sma_60":875.23,"sma_120":921.09},{"date":"2025-02-04","open":869,"high":889,"low":850,"close":883,"volume":111960,"rsi_14":38.1,"sma_20":906.05,"sma_60":874.92,"sma_120":919.28},{"date":"2025-02-05","open":878,"high":900,"low":858,"close":899,"volume":158837,"rsi_14":43.48,"sma_20":908.25,"sma_60":874.53,"sma_120":917.48},{"date":"2025-02-06","open":890,"high":923,"low":886,"close":911,"volume":160473,"rsi_14":49.4,"sma_20":910.45,"sma_60":874.33,"sma_120":916.16},{"date":"2025-02-07","open":911,"high":911,"low":894,"close":895,"volume":89008,"rsi_14":43.82,"sma_20":909.3,"sma_60":874.07,"sma_120":915.74},{"date":"2025-02-10","open":861,"high":890,"low":861,"close":885,"volume":432882,"rsi_14":39.56,"sma_20":907.75,"sma_60":873.68,"sma_120":914.84},{"date":"2025-02-11","open":885,"high":899,"low":880,"close":880,"volume":165254,"rsi_14":41.14,"sma_20":905.75,"sma_60":873.27,"sma_120":913.9},{"date":"2025-02-12","open":885,"high":897,"low":876,"close":881,"volume":90902,"rsi_14":34.39,"sma_20":903.9,"sma_60":873.05,"sma_120":913.0},{"date":"2025-02-13","open":887,"high":907,"low":883,"close":901,"volume":98439,"rsi_14":44.58,"sma_20":902.95,"sma_60":873.77,"sma_120":912.12},{"date":"2025-02-14","open":901,"high":906,"low":889,"close":896,"volume":93280,"rsi_14":46.84,"sma_20":902.1,"sma_60":875.02,"sma_120":911.1},{"date":"2025-02-17","open":896,"high":903,"low":891,"close":899,"volume":60032,"rsi_14":46.5,"sma_20":901.2,"sma_60":876.35,"sma_120":910.2},{"date":"2025-02-18","open":905,"high":950,"low":899,"close":909,"volume":306780,"rsi_14":48.47,"sma_20":900.5,"sma_60":877.58,"sma_120":909.19},{"date":"2025-02-19","open":909,"high":926,"low":909,"close":920,"volume":224536,"rsi_14":52.94,"sma_20":900.95,"sma_60":878.6,"sma_120":908.29},{"date":"2025-02-20","open":920,"high":923,"low":906,"close":911,"volume":82186,"rsi_14":51.72,"sma_20":900.0,"sma_60":879.13,"sma_120":907.33},{"date":"2025-02-21","open":920,"high":920,"low":900,"close":908,"volume":119956,"rsi_14":65.22,"sma_20":899.45,"sma_60":879.45,"sma_120":906.23},{"date":"2025-02-24","open":900,"high":907,"low":893,"close":900,"volume":83534,"rsi_14":56.59,"sma_20":899.15,"sma_60":879.62,"sma_120":905.01},{"date":"2025-02-25","open":900,"high":918,"low":892,"close":918,"volume":102446,"rsi_14":57.25,"sma_20":899.55,"sma_60":880.3,"sma_120":904.06},{"date":"2025-02-26","open":918,"high":918,"low":904,"close":909,"volume":83819,"rsi_14":49.22,"sma_20":899.3,"sma_60":880.92,"sma_120":903.1},{"date":"2025-02-27","open":902,"high":916,"low":901,"close":903,"volume":92383,"rsi_14":53.39,"sma_20":898.95,"sma_60":881.53,"sma_120":902.19},{"date":"2025-02-28","open":895,"high":915,"low":883,"close":889,"volume":126108,"rsi_14":51.64,"sma_20":898.15,"sma_60":881.97,"sma_120":901.22},{"date":"2025-03-04","open":882,"high":901,"low":870,"close":870,"volume":135683,"rsi_14":46.32,"sma_20":898.35,"sma_60":882.0,"sma_120":900.16},{"date":"2025-03-05","open":870,"high":898,"low":867,"close":884,"volume":126790,"rsi_14":51.01,"sma_20":898.4,"sma_60":882.62,"sma_120":899.28},{"date":"2025-03-06","open":868,"high":890,"low":860,"close":880,"volume":295185,"rsi_14":42.11,"sma_20":897.45,"sma_60":883.35,"sma_120":898.2},{"date":"2025-03-07","open":856,"high":883,"low":855,"close":870,"volume":88190,"rsi_14":40.58,"sma_20":895.4,"sma_60":883.97,"sma_120":897.23},{"date":"2025-03-10","open":872,"high":885,"low":862,"close":867,"volume":151374,"rsi_14":38.41,"sma_20":894.0,"sma_60":884.43,"sma_120":896.17},{"date":"2025-03-11","open":855,"high":905,"low":815,"close":842,"volume":483458,"rsi_14":28.1,"sma_20":891.85,"sma_60":884.65,"sma_120":895.22},{"date":"2025-03-12","open":842,"high":869,"low":840,"close":856,"volume":160653,"rsi_14":29.49,"sma_20":890.65,"sma_60":885.23,"sma_120":894.38},{"date":"2025-03-13","open":850,"high":866,"low":850,"close":859,"volume":32948,"rsi_14":32.67,"sma_20":889.55,"sma_60":886.5,"sma_120":893.83},{"date":"2025-03-14","open":857,"high":864,"low":841,"close":859,"volume":58058,"rsi_14":33.33,"sma_20":887.45,"sma_60":886.77,"sma_120":893.27},{"date":"2025-03-17","open":860,"high":872,"low":856,"close":856,"volume":42917,"rsi_14":34.51,"sma_20":885.45,"sma_60":886.73,"sma_120":892.77},{"date":"2025-03-18","open":856,"high":871,"low":855,"close":856,"volume":52004,"rsi_14":25.0,"sma_20":883.3,"sma_60":886.68,"sma_120":892.22},{"date":"2025-03-19","open":856,"high":868,"low":855,"close":858,"volume":45057,"rsi_14":28.21,"sma_20":880.75,"sma_60":886.92,"sma_120":891.61},{"date":"2025-03-20","open":856,"high":875,"low":852,"close":857,"volume":91413,"rsi_14":29.46,"sma_20":877.6,"sma_60":886.7,"sma_120":890.88},{"date":"2025-03-21","open":855,"high":882,"low":855,"close":864,"volume":126228,"rsi_14":38.1,"sma_20":875.25,"sma_60":886.62,"sma_120":890.19},{"date":"2025-03-24","open":859,"high":891,"low":859,"close":859,"volume":309911,"rsi_14":43.96,"sma_20":872.8,"sma_60":886.38,"sma_120":889.53},{"date":"2025-03-25","open":868,"high":871,"low":853,"close":853,"volume":113321,"rsi_14":31.33,"sma_20":870.45,"sma_60":886.37,"sma_120":888.88},{"date":"2025-03-26","open":854,"high":868,"low":853,"close":853,"volume":108915,"rsi_14":32.91,"sma_20":867.2,"sma_60":886.67,"sma_120":888.09},{"date":"2025-03-27","open":853,"high":872,"low":853,"close":857,"volume":150920,"rsi_14":41.1,"sma_20":864.6,"sma_60":886.9,"sma_120":887.23},{"date":"2025-03-28","open":855,"high":861,"low":816,"close":831,"volume":190578,"rsi_14":31.25,"sma_20":861.0,"sma_60":886.45,"sma_120":886.14},{"date":"2025-03-31","open":831,"high":843,"low":800,"close":817,"volume":267551,"rsi_14":35.29,"sma_20":857.4,"sma_60":885.95,"sma_120":884.95},{"date":"2025-04-01","open":814,"high":871,"low":814,"close":868,"volume":311107,"rsi_14":54.92,"sma_20":857.3,"sma_60":886.47,"sma_120":884.25},{"date":"2025-04-02","open":865,"high":868,"low":840,"close":861,"volume":220250,"rsi_14":50.79,"sma_20":856.15,"sma_60":886.87,"sma_120":883.57},{"date":"2025-04-03","open":856,"high":903,"low":821,"close":861,"volume":412765,"rsi_14":50.79,"sma_20":855.2,"sma_60":886.97,"sma_120":882.99},{"date":"2025-04-04","open":838,"high":912,"low":810,"close":839,"volume":997337,"rsi_14":44.14,"sma_20":853.65,"sma_60":886.5,"sma_120":882.1},{"date":"2025-04-07","open":830,"high":939,"low":812,"close":910,"volume":1648134,"rsi_14":62.5,"sma_20":855.8,"sma_60":886.37,"sma_120":881.89},{"date":"2025-04-08","open":920,"high":957,"low":910,"close":930,"volume":935735,"rsi_14":65.38,"sma_20":860.2,"sma_60":886.6,"sma_120":881.84},{"date":"2025-04-09","open":890,"high":950,"low":890,"close":910,"volume":341923,"rsi_14":60.47,"sma_20":862.9,"sma_60":886.43,"sma_120":881.02},{"date":"2025-04-10","open":895,"high":938,"low":880,"close":928,"volume":1516725,"rsi_14":62.12,"sma_20":866.35,"sma_60":886.6,"sma_120":880.51},{"date":"2025-04-11","open":919,"high":935,"low":917,"close":925,"volume":171260,"rsi_14":62.6,"sma_20":869.65,"sma_60":886.68,"sma_120":880.4},{"date":"2025-04-14","open":925,"high":997,"low":920,"close":971,"volume":2442909,"rsi_14":69.54,"sma_20":875.4,"sma_60":887.65,"sma_120":880.84},{"date":"2025-04-15","open":957,"high":1045,"low":957,"close":1035,"volume":1739028,"rsi_14":74.86,"sma_20":884.35,"sma_60":889.62,"sma_120":881.74},{"date":"2025-04-16","open":1035,"high":1050,"low":1000,"close":1048,"volume":759256,"rsi_14":75.47,"sma_20":893.85,"sma_60":891.7,"sma_120":882.83},{"date":"2025-04-17","open":1048,"high":1053,"low":1030,"close":1050,"volume":530800,"rsi_14":81.2,"sma_20":903.5,"sma_60":894.02,"sma_120":883.94},{"date":"2025-04-18","open":1050,"high":1055,"low":1036,"close":1055,"volume":328899,"rsi_14":84.8,"sma_20":913.05,"sma_60":896.1,"sma_120":885.23},{"date":"2025-04-21","open":1056,"high":1101,"low":1053,"close":1097,"volume":545309,"rsi_14":84.38,"sma_20":924.95,"sma_60":899.07,"sma_120":886.89},{"date":"2025-04-22","open":1095,"high":1100,"low":1000,"close":1077,"volume":671785,"rsi_14":81.21,"sma_20":936.15,"sma_60":901.92,"sma_120":888.47},{"date":"2025-04-23","open":1077,"high":1086,"low":1035,"close":1083,"volume":269146,"rsi_14":81.53,"sma_20":947.65,"sma_60":904.8,"sma_120":890.09},{"date":"2025-04-24","open":1082,"high":1089,"low":1043,"close":1050,"volume":372165,"rsi_14":79.06,"sma_20":957.3,"sma_60":907.07,"sma_120":891.33},{"date":"2025-04-25","open":1050,"high":1060,"low":1023,"close":1025,"volume":321201,"rsi_14":68.14,"sma_20":967.0,"sma_60":908.98,"sma_120":892.36},{"date":"2025-04-28","open":1025,"high":1175,"low":978,"close":1001,"volume":1972012,"rsi_14":61.06,"sma_20":976.2,"sma_60":910.58,"sma_120":893.19},{"date":"2025-04-29","open":1024,"high":1095,"low":994,"close":1083,"volume":763413,"rsi_14":72.58,"sma_20":986.95,"sma_60":914.2,"sma_120":894.72},{"date":"2025-04-30","open":1330,"high":1407,"low":1141,"close":1407,"volume":29248708,"rsi_14":84.76,"sma_20":1014.25,"sma_60":922.93,"sma_120":898.92},{"date":"2025-05-02","open":1507,"high":1820,"low":1423,"close":1702,"volume":49488632,"rsi_14":89.6,"sma_20":1056.3,"sma_60":936.32,"sma_120":905.42},{"date":"2025-05-07","open":1688,"high":1940,"low":1607,"close":1702,"volume":34449432,"rsi_14":89.09,"sma_20":1099.45,"sma_60":949.5,"sma_120":911.92},{"date":"2025-05-08","open":1700,"high":1910,"low":1658,"close":1805,"volume":18195360,"rsi_14":89.53,"sma_20":1144.2,"sma_60":964.67,"sma_120":919.37},{"date":"2025-05-09","open":1811,"high":1891,"low":1700,"close":1715,"volume":4358420,"rsi_14":81.73,"sma_20":1183.45,"sma_60":978.5,"sma_120":926.09},{"date":"2025-05-12","open":1690,"high":1705,"low":1474,"close":1541,"volume":4535777,"rsi_14":70.07,"sma_20":1215.0,"sma_60":989.52,"sma_120":931.39},{"date":"2025-05-13","open":1541,"high":1638,"low":1495,"close":1628,"volume":2989133,"rsi_14":71.95,"sma_20":1250.0,"sma_60":1001.97,"sma_120":937.51},{"date":"2025-05-14","open":1628,"high":1654,"low":1599,"close":1642,"volume":1025902,"rsi_14":71.34,"sma_20":1285.85,"sma_60":1014.32,"sma_120":944.04},{"date":"2025-05-15","open":1612,"high":1712,"low":1611,"close":1706,"volume":1164738,"rsi_14":73.81,"sma_20":1322.6,"sma_60":1027.82,"sma_120":951.42},{"date":"2025-05-16","open":1687,"high":1741,"low":1651,"close":1714,"volume":1285806,"rsi_14":73.85,"sma_20":1356.55,"sma_60":1041.4,"sma_120":958.88},{"date":"2025-05-19","open":1714,"high":1800,"low":1680,"close":1713,"volume":1619624,"rsi_14":75.68,"sma_20":1389.8,"sma_60":1054.8,"sma_120":966.19},{"date":"2025-05-20","open":1700,"high":1848,"low":1700,"close":1775,"volume":1866751,"rsi_14":78.24,"sma_20":1426.05,"sma_60":1069.05,"sma_120":973.83},{"date":"2025-05-21","open":1822,"high":1850,"low":1795,"close":1827,"volume":940653,"rsi_14":80.46,"sma_20":1464.65,"sma_60":1084.32,"sma_120":981.73},{"date":"2025-05-22","open":1810,"high":1888,"low":1762,"close":1827,"volume":891148,"rsi_14":79.2,"sma_20":1501.15,"sma_60":1099.63,"sma_120":989.54},{"date":"2025-05-23","open":1855,"high":2160,"low":1851,"close":2020,"volume":10602191,"rsi_14":76.82,"sma_20":1548.3,"sma_60":1118.3,"sma_120":998.96},{"date":"2025-05-26","open":2025,"high":2185,"low":1976,"close":2085,"volume":3510125,"rsi_14":70.97,"sma_20":1598.4,"sma_60":1137.75,"sma_120":1009.02},{"date":"2025-05-27","open":2100,"high":2150,"low":1900,"close":1992,"volume":2228883,"rsi_14":64.41,"sma_20":1645.5,"sma_60":1155.8,"sma_120":1018.36},{"date":"2025-05-28","open":2000,"high":2030,"low":1835,"close":1883,"volume":2020070,"rsi_14":53.85,"sma_20":1688.4,"sma_60":1172.13,"sma_120":1026.83},{"date":"2025-05-29","open":1878,"high":1977,"low":1878,"close":1936,"volume":907271,"rsi_14":61.33,"sma_20":1735.15,"sma_60":1189.58,"sma_120":1035.78},{"date":"2025-05-30","open":1936,"high":2115,"low":1839,"close":2060,"volume":3242970,"rsi_14":78.05,"sma_20":1784.0,"sma_60":1209.42,"sma_120":1045.71},{"date":"2025-06-02","open":1945,"high":2200,"low":1852,"close":2135,"volume":2969769,"rsi_14":77.77,"sma_20":1820.4,"sma_60":1230.27,"sma_120":1056.44},{"date":"2025-06-04","open":2135,"high":2265,"low":2050,"close":2190,"volume":2090032,"rsi_14":78.72,"sma_20":1844.8,"sma_60":1252.1,"sma_120":1067.72},{"date":"2025-06-05","open":2235,"high":2295,"low":2060,"close":2125,"volume":1554446,"rsi_14":71.94,"sma_20":1865.95,"sma_60":1273.02,"sma_120":1078.49},{"date":"2025-06-09","open":2125,"high":2230,"low":2080,"close":2185,"volume":1251824,"rsi_14":73.39,"sma_20":1884.95,"sma_60":1294.98,"sma_120":1089.71},{"date":"2025-06-10","open":2150,"high":2350,"low":2150,"close":2295,"volume":2375851,"rsi_14":76.08,"sma_20":1913.95,"sma_60":1319.2,"sma_120":1101.92},{"date":"2025-06-11","open":2295,"high":2380,"low":2225,"close":2365,"volume":2474229,"rsi_14":76.25,"sma_20":1955.15,"sma_60":1344.35,"sma_120":1114.79},{"date":"2025-06-12","open":2380,"high":2530,"low":2310,"close":2470,"volume":3092412,"rsi_14":77.32,"sma_20":1997.25,"sma_60":1371.2,"sma_120":1128.85},{"date":"2025-06-13","open":2460,"high":2480,"low":2250,"close":2320,"volume":2339611,"rsi_14":68.58,"sma_20":2031.15,"sma_60":1395.55,"sma_120":1141.16},{"date":"2025-06-16","open":2290,"high":3015,"low":2290,"close":2660,"volume":15761377,"rsi_14":71.71,"sma_20":2078.85,"sma_60":1425.62,"sma_120":1156.17},{"date":"2025-06-17","open":2660,"high":2785,"low":2550,"close":2780,"volume":3236176,"rsi_14":72.73,"sma_20":2132.15,"sma_60":1457.68,"sma_120":1172.18},{"date":"2025-06-18","open":2745,"high":2925,"low":2625,"close":2850,"volume":3094072,"rsi_14":78.49,"sma_20":2189.0,"sma_60":1490.88,"sma_120":1188.9},{"date":"2025-06-19","open":2855,"high":2970,"low":2850,"close":2860,"volume":2079704,"rsi_14":84.72,"sma_20":2243.25,"sma_60":1524.27,"sma_120":1205.48},{"date":"2025-06-20","open":2860,"high":2890,"low":2780,"close":2845,"volume":1119572,"rsi_14":83.2,"sma_20":2294.15,"sma_60":1557.28,"sma_120":1221.95},{"date":"2025-06-23","open":2825,"high":2985,"low":2730,"close":2870,"volume":2250932,"rsi_14":81.89,"sma_20":2346.3,"sma_60":1590.8,"sma_120":1238.59},{"date":"2025-06-24","open":2880,"high":3100,"low":2860,"close":3050,"volume":2880626,"rsi_14":83.27,"sma_20":2397.8,"sma_60":1627.42,"sma_120":1256.89},{"date":"2025-06-25","open":3050,"high":3070,"low":2880,"close":2985,"volume":1735809,"rsi_14":78.7,"sma_20":2442.8,"sma_60":1662.95,"sma_120":1274.81},{"date":"2025-06-26","open":2985,"high":3020,"low":2687,"close":2850,"volume":4193624,"rsi_14":74.91,"sma_20":2485.7,"sma_60":1696.17,"sma_120":1291.53},{"date":"2025-06-27","open":2850,"high":2935,"low":2765,"close":2845,"volume":1652391,"rsi_14":73.57,"sma_20":2533.8,"sma_60":1729.73,"sma_120":1308.09},{"date":"2025-06-30","open":2810,"high":2865,"low":2675,"close":2780,"volume":1478154,"rsi_14":67.9,"sma_20":2576.0,"sma_60":1762.45,"sma_120":1324.2},{"date":"2025-07-01","open":2770,"high":2890,"low":2725,"close":2880,"volume":804464,"rsi_14":68.59,"sma_20":2617.0,"sma_60":1795.98,"sma_120":1341.22},{"date":"2025-07-02","open":2880,"high":2900,"low":2735,"close":2820,"volume":968143,"rsi_14":63.06,"sma_20":2651.25,"sma_60":1828.63,"sma_120":1357.75},{"date":"2025-07-03","open":2830,"high":2840,"low":2740,"close":2800,"volume":685986,"rsi_14":69.83,"sma_20":2681.75,"sma_60":1860.95,"sma_120":1373.96},{"date":"2025-07-04","open":2825,"high":2895,"low":2685,"close":2735,"volume":1033574,"rsi_14":54.01,"sma_20":2712.25,"sma_60":1892.55,"sma_120":1389.53},{"date":"2025-07-07","open":2730,"high":2740,"low":2500,"close":2690,"volume":819508,"rsi_14":44.77,"sma_20":2737.5,"sma_60":1922.22,"sma_120":1404.29},{"date":"2025-07-08","open":2690,"high":2720,"low":2600,"close":2660,"volume":768652,"rsi_14":38.41,"sma_20":2755.75,"sma_60":1951.05,"sma_120":1418.83},{"date":"2025-07-09","open":2625,"high":2785,"low":2625,"close":2760,"volume":1000580,"rsi_14":44.51,"sma_20":2775.5,"sma_60":1981.88,"sma_120":1434.16},{"date":"2025-07-10","open":2765,"high":2965,"low":2740,"close":2870,"volume":1706378,"rsi_14":51.24,"sma_20":2795.5,"sma_60":2014.25,"sma_120":1450.42},{"date":"2025-07-11","open":2850,"high":2870,"low":2690,"close":2710,"volume":1380376,"rsi_14":42.98,"sma_20":2815.0,"sma_60":2044.0,"sma_120":1465.34},{"date":"2025-07-14","open":2665,"high":2695,"low":2550,"close":2610,"volume":753069,"rsi_14":29.25,"sma_20":2812.5,"sma_60":2071.32,"sma_120":1479.48},{"date":"2025-07-15","open":2610,"high":2835,"low":2570,"close":2790,"volume":1996846,"rsi_14":41.7,"sma_20":2813.0,"sma_60":2100.57,"sma_120":1495.09},{"date":"2025-07-16","open":2790,"high":2835,"low":2715,"close":2810,"volume":409556,"rsi_14":48.11,"sma_20":2811.0,"sma_60":2129.93,"sma_120":1510.82},{"date":"2025-07-17","open":2780,"high":2990,"low":2720,"close":2930,"volume":2248605,"rsi_14":53.62,"sma_20":2814.5,"sma_60":2161.27,"sma_120":1527.64},{"date":"2025-07-18","open":2930,"high":2955,"low":2770,"close":2865,"volume":1321150,"rsi_14":53.62,"sma_20":2815.5,"sma_60":2191.43,"sma_120":1543.77},{"date":"2025-07-21","open":2865,"high":2880,"low":2720,"close":2810,"volume":693009,"rsi_14":46.9,"sma_20":2812.5,"sma_60":2219.98,"sma_120":1559.53},{"date":"2025-07-22","open":2810,"high":2950,"low":2750,"close":2835,"volume":1589113,"rsi_14":50.68,"sma_20":2801.75,"sma_60":2249.28,"sma_120":1575.6},{"date":"2025-07-23","open":2845,"high":2860,"low":2760,"close":2825,"volume":398837,"rsi_14":51.15,"sma_20":2793.75,"sma_60":2278.32,"sma_120":1591.56},{"date":"2025-07-24","open":2800,"high":2815,"low":2630,"close":2700,"volume":1154042,"rsi_14":48.47,"sma_20":2786.25,"sma_60":2305.82,"sma_120":1606.44},{"date":"2025-07-25","open":2700,"high":2870,"low":2630,"close":2810,"volume":1212594,"rsi_14":54.96,"sma_20":2784.5,"sma_60":2335.57,"sma_120":1622.28},{"date":"2025-07-28","open":2825,"high":2840,"low":2755,"close":2775,"volume":692224,"rsi_14":54.73,"sma_20":2784.25,"sma_60":2365.13,"sma_120":1637.86},{"date":"2025-07-29","open":2775,"high":3265,"low":2760,"close":3180,"volume":6194138,"rsi_14":63.82,"sma_20":2799.25,"sma_60":2400.08,"sma_120":1657.14},{"date":"2025-07-30","open":3180,"high":3370,"low":3150,"close":3210,"volume":3070350,"rsi_14":61.81,"sma_20":2818.75,"sma_60":2430.13,"sma_120":1676.53},{"date":"2025-07-31","open":3185,"high":3280,"low":3150,"close":3205,"volume":1412993,"rsi_14":69.26,"sma_20":2839.0,"sma_60":2455.18,"sma_120":1695.75},{"date":"2025-08-01","open":3210,"high":3260,"low":3095,"close":3165,"volume":1052962,"rsi_14":72.65,"sma_20":2860.5,"sma_60":2479.57,"sma_120":1714.53},{"date":"2025-08-04","open":3175,"high":3340,"low":3110,"close":3185,"volume":948889,"rsi_14":68.54,"sma_20":2885.25,"sma_60":2502.57,"sma_120":1733.62},{"date":"2025-08-05","open":3190,"high":3310,"low":3150,"close":3185,"volume":940151,"rsi_14":67.94,"sma_20":2911.5,"sma_60":2527.07,"sma_120":1752.78},{"date":"2025-08-06","open":3200,"high":3440,"low":3180,"close":3375,"volume":2443319,"rsi_14":69.96,"sma_20":2942.25,"sma_60":2557.63,"sma_120":1773.58},{"date":"2025-08-07","open":3330,"high":3340,"low":3240,"close":3275,"volume":836804,"rsi_14":67.83,"sma_20":2962.5,"sma_60":2585.08,"sma_120":1793.53},{"date":"2025-08-08","open":3275,"high":3305,"low":3150,"close":3160,"volume":576500,"rsi_14":64.46,"sma_20":2985.0,"sma_60":2610.38,"sma_120":1812.35},{"date":"2025-08-11","open":3160,"high":3295,"low":3130,"close":3220,"volume":399157,"rsi_14":65.46,"sma_20":3015.5,"sma_60":2635.62,"sma_120":1831.72},{"date":"2025-08-12","open":3260,"high":3260,"low":3120,"close":3125,"volume":410916,"rsi_14":61.28,"sma_20":3032.25,"sma_60":2659.13,"sma_120":1850.27},{"date":"2025-08-13","open":3155,"high":3230,"low":3050,"close":3215,"volume":625803,"rsi_14":69.88,"sma_20":3052.5,"sma_60":2684.17,"sma_120":1869.48},{"date":"2025-08-14","open":3215,"high":3300,"low":3160,"close":3215,"volume":281453,"rsi_14":67.09,"sma_20":3066.75,"sma_60":2708.17,"sma_120":1888.61},{"date":"2025-08-18","open":3300,"high":4165,"low":3300,"close":4120,"volume":12719280,"rsi_14":82.73,"sma_20":3129.5,"sma_60":2746.38,"sma_120":1915.35},{"date":"2025-08-19","open":4170,"high":4695,"low":4085,"close":4560,"volume":9184754,"rsi_14":83.01,"sma_20":3217.0,"sma_60":2791.93,"sma_120":1945.78},{"date":"2025-08-20","open":4395,"high":4475,"low":4105,"close":4445,"volume":2037803,"rsi_14":78.39,"sma_20":3297.5,"sma_60":2832.35,"sma_120":1975.33},{"date":"2025-08-21","open":4435,"high":4435,"low":4230,"close":4385,"volume":858548,"rsi_14":76.46,"sma_20":3375.5,"sma_60":2870.68,"sma_120":2004.22},{"date":"2025-08-22","open":4385,"high":4390,"low":4150,"close":4350,"volume":1016312,"rsi_14":76.63,"sma_20":3458.0,"sma_60":2909.98,"sma_120":2032.89},{"date":"2025-08-25","open":4340,"high":4340,"low":4245,"close":4300,"volume":421341,"rsi_14":74.72,"sma_20":3532.5,"sma_60":2950.27,"sma_120":2061.2},{"date":"2025-08-26","open":4220,"high":4390,"low":4220,"close":4315,"volume":373578,"rsi_14":74.89,"sma_20":3609.5,"sma_60":2989.92,"sma_120":2089.75},{"date":"2025-08-27","open":4350,"high":4530,"low":4250,"close":4440,"volume":767530,"rsi_14":74.15,"sma_20":3672.5,"sma_60":3029.58,"sma_120":2119.5},{"date":"2025-08-28","open":4440,"high":4685,"low":4310,"close":4665,"volume":919949,"rsi_14":79.83,"sma_20":3745.25,"sma_60":3071.75,"sma_120":2151.01},{"date":"2025-08-29","open":4665,"high":4865,"low":4610,"close":4765,"volume":1279273,"rsi_14":84.67,"sma_20":3823.25,"sma_60":3114.67,"sma_120":2183.38},{"date":"2025-09-01","open":4685,"high":4915,"low":4540,"close":4690,"volume":798419,"rsi_14":81.55,"sma_20":3899.5,"sma_60":3157.42,"sma_120":2215.22},{"date":"2025-09-02","open":4650,"high":4765,"low":4590,"close":4690,"volume":501998,"rsi_14":85.01,"sma_20":3974.75,"sma_60":3199.17,"sma_120":2247.07},{"date":"2025-09-03","open":4695,"high":4840,"low":4510,"close":4805,"volume":1016494,"rsi_14":85.18,"sma_20":4055.75,"sma_60":3241.0,"sma_120":2280.1},{"date":"2025-09-04","open":4805,"high":4900,"low":4600,"close":4820,"volume":1247210,"rsi_14":85.27,"sma_20":4128.0,"sma_60":3281.92,"sma_120":2313.13},{"date":"2025-09-05","open":4785,"high":4910,"low":4680,"close":4680,"volume":670791,"rsi_14":68.54,"sma_20":4198.25,"sma_60":3318.75,"sma_120":2344.97},{"date":"2025-09-08","open":4680,"high":4820,"low":4610,"close":4740,"volume":621402,"rsi_14":57.96,"sma_20":4277.25,"sma_60":3359.08,"sma_120":2377.32},{"date":"2025-09-09","open":4740,"high":5000,"low":4700,"close":5000,"volume":934745,"rsi_14":71.76,"sma_20":4366.25,"sma_60":3398.08,"sma_120":2411.85},{"date":"2025-09-10","open":5000,"high":5070,"low":4750,"close":4810,"volume":1137514,"rsi_14":65.12,"sma_20":4450.5,"sma_60":3431.92,"sma_120":2444.8},{"date":"2025-09-11","open":4870,"high":5170,"low":4830,"close":5130,"volume":2013887,"rsi_14":73.08,"sma_20":4546.25,"sma_60":3469.92,"sma_120":2480.4},{"date":"2025-09-12","open":5130,"high":5140,"low":4925,"close":4950,"volume":1287751,"rsi_14":67.86,"sma_20":4633.0,"sma_60":3504.75,"sma_120":2514.51},{"date":"2025-09-15","open":4985,"high":5030,"low":4730,"close":5020,"volume":1072747,"rsi_14":68.8,"sma_20":4678.0,"sma_60":3541.0,"sma_120":2549.14},{"date":"2025-09-16","open":5000,"high":5080,"low":4925,"close":5020,"volume":523263,"rsi_14":66.57,"sma_20":4701.0,"sma_60":3576.83,"sma_120":2583.82},{"date":"2025-09-17","open":5020,"high":5090,"low":4770,"close":4860,"volume":884381,"rsi_14":55.79,"sma_20":4721.75,"sma_60":3607.0,"sma_120":2617.21},{"date":"2025-09-18","open":4870,"high":5210,"low":4855,"close":5020,"volume":1202314,"rsi_14":57.06,"sma_20":4753.0,"sma_60":3640.75,"sma_120":2651.85},{"date":"2025-09-19","open":4960,"high":5040,"low":4750,"close":4840,"volume":660423,"rsi_14":54.1,"sma_20":4777.5,"sma_60":3673.92,"sma_120":2685.04},{"date":"2025-09-22","open":4840,"high":4840,"low":4520,"close":4610,"volume":1396325,"rsi_14":48.06,"sma_20":4793.0,"sma_60":3703.33,"sma_120":2716.53},{"date":"2025-09-23","open":4615,"high":4715,"low":4345,"close":4625,"volume":1034781,"rsi_14":45.41,"sma_20":4808.5,"sma_60":3734.08,"sma_120":2748.27},{"date":"2025-09-24","open":4630,"high":4660,"low":4510,"close":4590,"volume":536591,"rsi_14":44.19,"sma_20":4816.0,"sma_60":3762.58,"sma_120":2779.28},{"date":"2025-09-25","open":4570,"high":4590,"low":4430,"close":4510,"volume":1340132,"rsi_14":45.57,"sma_20":4808.25,"sma_60":3790.75,"sma_120":2809.69},{"date":"2025-09-26","open":4505,"high":4555,"low":4250,"close":4355,"volume":1148681,"rsi_14":40.45,"sma_20":4787.75,"sma_60":3816.67,"sma_120":2838.81},{"date":"2025-09-29","open":4355,"high":4500,"low":4330,"close":4440,"volume":820256,"rsi_14":34.78,"sma_20":4775.25,"sma_60":3845.08,"sma_120":2868.82},{"date":"2025-09-30","open":4440,"high":4440,"low":4200,"close":4240,"volume":960295,"rsi_14":34.59,"sma_20":4752.75,"sma_60":3870.92,"sma_120":2896.57},{"date":"2025-10-01","open":4260,"high":4470,"low":4230,"close":4410,"volume":740860,"rsi_14":28.82,"sma_20":4733.0,"sma_60":3900.08,"sma_120":2925.57},{"date":"2025-10-02","open":4415,"high":4480,"low":4320,"close":4345,"volume":546562,"rsi_14":30.72,"sma_20":4708.75,"sma_60":3926.33,"sma_120":2954.11},{"date":"2025-10-10","open":4300,"high":4300,"low":3920,"close":4070,"volume":1829142,"rsi_14":23.46,"sma_20":4678.25,"sma_60":3946.33,"sma_120":2980.29},{"date":"2025-10-13","open":3985,"high":4085,"low":3790,"close":3895,"volume":2183632,"rsi_14":21.37,"sma_20":4636.0,"sma_60":3966.08,"sma_120":3005.04},{"date":"2025-10-14","open":3895,"high":4045,"low":3700,"close":3890,"volume":1931493,"rsi_14":23.2,"sma_20":4580.5,"sma_60":3987.42,"sma_120":3029.37},{"date":"2025-10-15","open":3895,"high":4010,"low":3830,"close":3890,"volume":851674,"rsi_14":16.27,"sma_20":4534.5,"sma_60":4005.75,"sma_120":3053.16},{"date":"2025-10-16","open":3875,"high":3970,"low":3820,"close":3925,"volume":463520,"rsi_14":20.0,"sma_20":4474.25,"sma_60":4024.33,"sma_120":3077.13},{"date":"2025-10-17","open":3925,"high":3960,"low":3820,"close":3860,"volume":580515,"rsi_14":22.43,"sma_20":4419.75,"sma_60":4039.83,"sma_120":3100.55},{"date":"2025-10-20","open":3865,"high":3970,"low":3840,"close":3900,"volume":407320,"rsi_14":23.83,"sma_20":4363.75,"sma_60":4057.08,"sma_120":3124.26},{"date":"2025-10-21","open":3900,"high":4000,"low":3840,"close":3900,"volume":529340,"rsi_14":24.44,"sma_20":4307.75,"sma_60":4075.25,"sma_120":3147.62},{"date":"2025-10-22","open":3900,"high":4050,"low":3805,"close":4050,"volume":675804,"rsi_14":33.8,"sma_20":4267.25,"sma_60":4095.5,"sma_120":3172.39},{"date":"2025-10-23","open":4050,"high":4170,"low":3805,"close":3845,"volume":750745,"rsi_14":32.65,"sma_20":4209.0,"sma_60":4112.5,"sma_120":3195.41},{"date":"2025-10-24","open":3855,"high":3860,"low":3600,"close":3815,"volume":1157689,"rsi_14":27.92,"sma_20":4157.75,"sma_60":4131.08,"sma_120":3218.45},{"date":"2025-10-27","open":3815,"high":3920,"low":3740,"close":3820,"volume":776844,"rsi_14":32.79,"sma_20":4118.25,"sma_60":4147.92,"sma_120":3241.74},{"date":"2025-10-28","open":3830,"high":4440,"low":3820,"close":4300,"volume":3518631,"rsi_14":46.41,"sma_20":4102.0,"sma_60":4173.33,"sma_120":3269.23},{"date":"2025-10-29","open":4300,"high":4300,"low":4030,"close":4035,"volume":1027015,"rsi_14":41.28,"sma_20":4074.25,"sma_60":4187.58,"sma_120":3293.83},{"date":"2025-10-30","open":3980,"high":4105,"low":3925,"close":3980,"volume":690219,"rsi_14":47.02,"sma_20":4047.75,"sma_60":4200.42,"sma_120":3315.28},{"date":"2025-10-31","open":3985,"high":3985,"low":3815,"close":3960,"volume":627120,"rsi_14":52.4,"sma_20":4028.0,"sma_60":4213.0,"sma_120":3334.09},{"date":"2025-11-03","open":3955,"high":3955,"low":3635,"close":3815,"volume":1610540,"rsi_14":47.49,"sma_20":3996.75,"sma_60":4223.83,"sma_120":3351.7},{"date":"2025-11-04","open":3820,"high":3960,"low":3725,"close":3905,"volume":789736,"rsi_14":50.47,"sma_20":3980.0,"sma_60":4235.83,"sma_120":3369.2},{"date":"2025-11-05","open":3905,"high":3905,"low":3625,"close":3710,"volume":691440,"rsi_14":43.84,"sma_20":3945.0,"sma_60":4244.58,"sma_120":3385.82},{"date":"2025-11-06","open":3700,"high":4015,"low":3545,"close":3840,"volume":1247477,"rsi_14":49.45,"sma_20":3920.25,"sma_60":4252.33,"sma_120":3404.98},{"date":"2025-11-07","open":3790,"high":3820,"low":3545,"close":3585,"volume":954072,"rsi_14":42.22,"sma_20":3896.0,"sma_60":4257.5,"sma_120":3421.29},{"date":"2025-11-10","open":3590,"high":3730,"low":3580,"close":3685,"volume":849204,"rsi_14":44.94,"sma_20":3885.5,"sma_60":4266.25,"sma_120":3438.32},{"date":"2025-11-11","open":3695,"high":3940,"low":3635,"close":3860,"volume":947810,"rsi_14":45.58,"sma_20":3884.0,"sma_60":4276.92,"sma_120":3456.27},{"date":"2025-11-12","open":3860,"high":4130,"low":3770,"close":4005,"volume":907276,"rsi_14":53.83,"sma_20":3889.75,"sma_60":4291.58,"sma_120":3475.36},{"date":"2025-11-13","open":4005,"high":4520,"low":4005,"close":4325,"volume":3137530,"rsi_14":60.71,"sma_20":3909.75,"sma_60":4310.08,"sma_120":3497.12},{"date":"2025-11-14","open":4170,"high":4390,"low":4100,"close":4180,"volume":1244137,"rsi_14":57.14,"sma_20":3925.75,"sma_60":4326.17,"sma_120":3517.17},{"date":"2025-11-17","open":4110,"high":4290,"low":2950,"close":3070,"volume":9373998,"rsi_14":30.48,"sma_20":3884.25,"sma_60":4308.67,"sma_120":3527.53},{"date":"2025-11-18","open":3050,"high":3230,"low":2880,"close":3135,"volume":2979490,"rsi_14":34.75,"sma_20":3846.0,"sma_60":4284.92,"sma_120":3538.43},{"date":"2025-11-19","open":3190,"high":3190,"low":2980,"close":3075,"volume":1073539,"rsi_14":34.69,"sma_20":3797.25,"sma_60":4262.08,"sma_120":3547.22},{"date":"2025-11-20","open":3105,"high":3160,"low":3040,"close":3110,"volume":538780,"rsi_14":35.69,"sma_20":3760.5,"sma_60":4240.83,"sma_120":3555.76},{"date":"2025-11-21","open":3055,"high":3080,"low":2950,"close":2995,"volume":974330,"rsi_14":36.05,"sma_20":3719.5,"sma_60":4218.25,"sma_120":3564.12},{"date":"2025-11-24","open":2995,"high":3025,"low":2707,"close":2840,"volume":2383951,"rsi_14":32.28,"sma_20":3670.5,"sma_60":4193.92,"sma_120":3572.09},{"date":"2025-11-25","open":2865,"high":2865,"low":2675,"close":2710,"volume":1589984,"rsi_14":32.99,"sma_20":3591.0,"sma_60":4167.17,"sma_120":3578.54},{"date":"2025-11-26","open":2745,"high":2745,"low":2630,"close":2705,"volume":1246742,"rsi_14":29.84,"sma_20":3524.5,"sma_60":4138.25,"sma_120":3583.92},{"date":"2025-11-27","open":2735,"high":2780,"low":2655,"close":2710,"volume":694899,"rsi_14":32.94,"sma_20":3461.0,"sma_60":4105.67,"sma_120":3588.71},{"date":"2025-11-28","open":2750,"high":2750,"low":2610,"close":2655,"volume":1106856,"rsi_14":29.56,"sma_20":3395.75,"sma_60":4070.5,"sma_120":3592.58},{"date":"2025-12-01","open":2655,"high":2670,"low":2535,"close":2555,"volume":1089797,"rsi_14":23.31,"sma_20":3332.75,"sma_60":4034.92,"sma_120":3596.17},{"date":"2025-12-02","open":2580,"high":2715,"low":2520,"close":2685,"volume":982357,"rsi_14":22.84,"sma_20":3271.75,"sma_60":4001.5,"sma_120":3600.33},{"date":"2025-12-03","open":2685,"high":2855,"low":2655,"close":2700,"volume":1247611,"rsi_14":11.76,"sma_20":3221.25,"sma_60":3966.42,"sma_120":3603.71},{"date":"2025-12-04","open":2695,"high":2745,"low":2590,"close":2700,"volume":599481,"rsi_14":12.63,"sma_20":3164.25,"sma_60":3931.08,"sma_120":3606.5},{"date":"2025-12-05","open":2700,"high":2705,"low":2610,"close":2660,"volume":461212,"rsi_14":27.47,"sma_20":3118.0,"sma_60":3897.42,"sma_120":3608.08},{"date":"2025-12-08","open":2640,"high":2655,"low":2560,"close":2595,"volume":630049,"rsi_14":20.33,"sma_20":3063.5,"sma_60":3861.67,"sma_120":3610.38},{"date":"2025-12-09","open":2605,"high":2605,"low":2465,"close":2555,"volume":934766,"rsi_14":20.79,"sma_20":2998.25,"sma_60":3820.92,"sma_120":3609.5},{"date":"2025-12-10","open":2560,"high":2565,"low":2420,"close":2450,"volume":851723,"rsi_14":15.62,"sma_20":2920.5,"sma_60":3781.58,"sma_120":3606.75},{"date":"2025-12-11","open":2450,"high":2470,"low":2335,"close":2365,"volume":1238958,"rsi_14":16.13,"sma_20":2822.5,"sma_60":3735.5,"sma_120":3602.71},{"date":"2025-12-12","open":2415,"high":2415,"low":2330,"close":2380,"volume":435826,"rsi_14":20.89,"sma_20":2732.5,"sma_60":3692.67,"sma_120":3598.71},{"date":"2025-12-15","open":2370,"high":2440,"low":2295,"close":2405,"volume":812673,"rsi_14":27.74,"sma_20":2699.25,"sma_60":3649.08,"sma_120":3595.04},{"date":"2025-12-16","open":2405,"high":2450,"low":2300,"close":2315,"volume":605497,"rsi_14":24.68,"sma_20":2658.25,"sma_60":3604.0,"sma_120":3590.42},{"date":"2025-12-17","open":2315,"high":2350,"low":2215,"close":2290,"volume":1345871,"rsi_14":23.42,"sma_20":2619.0,"sma_60":3561.17,"sma_120":3584.08},{"date":"2025-12-18","open":2270,"high":2300,"low":2175,"close":2225,"volume":559178,"rsi_14":23.12,"sma_20":2574.75,"sma_60":3514.75,"sma_120":3577.75},{"date":"2025-12-19","open":2225,"high":2360,"low":2225,"close":2330,"volume":558022,"rsi_14":36.02,"sma_20":2541.5,"sma_60":3472.92,"sma_120":3573.42},{"date":"2025-12-22","open":2330,"high":2440,"low":2310,"close":2430,"volume":384845,"rsi_14":33.55,"sma_20":2521.0,"sma_60":3436.58,"sma_120":3569.96},{"date":"2025-12-23","open":2430,"high":2450,"low":2340,"close":2385,"volume":366814,"rsi_14":30.43,"sma_20":2504.75,"sma_60":3399.25,"sma_120":3566.67},{"date":"2025-12-24","open":2365,"high":2405,"low":2295,"close":2325,"volume":423955,"rsi_14":28.32,"sma_20":2485.75,"sma_60":3361.5,"sma_120":3562.04},{"date":"2025-12-26","open":2310,"high":2330,"low":2245,"close":2255,"volume":624559,"rsi_14":27.37,"sma_20":2463.0,"sma_60":3323.92,"sma_120":3557.33},{"date":"2025-12-29","open":2255,"high":2495,"low":2255,"close":2380,"volume":1024953,"rsi_14":38.74,"sma_20":2449.25,"sma_60":3291.0,"sma_120":3553.83},{"date":"2025-12-30","open":2380,"high":2435,"low":2300,"close":2340,"volume":299106,"rsi_14":38.74,"sma_20":2438.5,"sma_60":3256.0,"sma_120":3550.54},{"date":"2026-01-02","open":2360,"high":2375,"low":2265,"close":2270,"volume":393393,"rsi_14":40.22,"sma_20":2417.75,"sma_60":3223.17,"sma_120":3547.04},{"date":"2026-01-05","open":2305,"high":2590,"low":2275,"close":2490,"volume":1259307,"rsi_14":55.92,"sma_20":2407.25,"sma_60":3191.17,"sma_120":3545.62},{"date":"2026-01-06","open":2480,"high":2482,"low":2395,"close":2470,"volume":410423,"rsi_14":54.25,"sma_20":2395.75,"sma_60":3160.08,"sma_120":3543.21},{"date":"2026-01-07","open":2470,"high":2470,"low":2280,"close":2305,"volume":755257,"rsi_14":45.83,"sma_20":2378.0,"sma_60":3130.67,"sma_120":3538.5},{"date":"2026-01-08","open":2325,"high":2325,"low":2200,"close":2240,"volume":669475,"rsi_14":46.81,"sma_20":2360.25,"sma_60":3103.08,"sma_120":3534.58},{"date":"2026-01-09","open":2240,"high":2460,"low":2215,"close":2375,"volume":749931,"rsi_14":53.31,"sma_20":2351.25,"sma_60":3077.83,"sma_120":3532.62},{"date":"2026-01-12","open":2375,"high":2445,"low":2340,"close":2390,"volume":371045,"rsi_14":56.68,"sma_20":2348.25,"sma_60":3052.83,"sma_120":3529.29},{"date":"2026-01-13","open":2390,"high":2390,"low":2270,"close":2350,"volume":415819,"rsi_14":50.85,"sma_20":2347.5,"sma_60":3026.58,"sma_120":3525.46},{"date":"2026-01-14","open":2355,"high":2395,"low":2265,"close":2350,"volume":400440,"rsi_14":46.26,"sma_20":2346.0,"sma_60":3001.42,"sma_120":3520.62},{"date":"2026-01-15","open":2455,"high":2515,"low":2280,"close":2370,"volume":1326973,"rsi_14":49.28,"sma_20":2344.25,"sma_60":2975.92,"sma_120":3516.5},{"date":"2026-01-16","open":2415,"high":2425,"low":2300,"close":2330,"volume":697146,"rsi_14":50.24,"sma_20":2345.0,"sma_60":2949.75,"sma_120":3512.5},{"date":"2026-01-19","open":2335,"high":2365,"low":2225,"close":2265,"volume":1060724,"rsi_14":43.58,"sma_20":2349.0,"sma_60":2894.75,"sma_120":3507.75},{"date":"2026-01-20","open":2265,"high":2345,"low":2180,"close":2320,"volume":505785,"rsi_14":48.9,"sma_20":2348.5,"sma_60":2869.83,"sma_120":3503.54},{"date":"2026-01-21","open":2300,"high":2300,"low":2165,"close":2200,"volume":688796,"rsi_14":46.35,"sma_20":2337.0,"sma_60":2842.83,"sma_120":3499.38},{"date":"2026-01-22","open":2210,"high":2325,"low":2190,"close":2290,"volume":1506098,"rsi_14":37.95,"sma_20":2332.25,"sma_60":2809.33,"sma_120":3495.04},{"date":"2026-01-23","open":2290,"high":2360,"low":2245,"close":2315,"volume":789146,"rsi_14":40.72,"sma_20":2331.75,"sma_60":2780.67,"sma_120":3491.21},{"date":"2026-01-26","open":2330,"high":2425,"low":2280,"close":2395,"volume":748131,"rsi_14":56.0,"sma_20":2338.75,"sma_60":2754.25,"sma_120":3484.67},{"date":"2026-01-27","open":2430,"high":2430,"low":2310,"close":2355,"volume":578720,"rsi_14":57.93,"sma_20":2337.5,"sma_60":2727.5,"sma_120":3477.54},{"date":"2026-01-28","open":2370,"high":2500,"low":2345,"close":2470,"volume":889227,"rsi_14":56.74,"sma_20":2344.0,"sma_60":2705.08,"sma_120":3471.42},{"date":"2026-01-29","open":2470,"high":2540,"low":2390,"close":2515,"volume":891879,"rsi_14":58.5,"sma_20":2356.25,"sma_60":2681.92,"sma_120":3466.0},{"date":"2026-01-30","open":2515,"high":2555,"low":2400,"close":2445,"volume":705098,"rsi_14":56.21,"sma_20":2354.0,"sma_60":2660.83,"sma_120":3459.83},{"date":"2026-02-02","open":2415,"high":2445,"low":2255,"close":2275,"volume":1718007,"rsi_14":45.99,"sma_20":2344.25,"sma_60":2634.75,"sma_120":3452.25},{"date":"2026-02-03","open":2310,"high":2385,"low":2285,"close":2360,"volume":888979,"rsi_14":49.5,"sma_20":2347.0,"sma_60":2614.33,"sma_120":3443.79},{"date":"2026-02-04","open":2345,"high":2400,"low":2280,"close":2390,"volume":541321,"rsi_14":53.03,"sma_20":2354.5,"sma_60":2615.33,"sma_120":3436.42},{"date":"2026-02-05","open":2390,"high":2400,"low":2285,"close":2290,"volume":350244,"rsi_14":48.17,"sma_20":2350.25,"sma_60":2592.08,"sma_120":3429.17},{"date":"2026-02-06","open":2235,"high":2245,"low":2140,"close":2220,"volume":1007891,"rsi_14":47.95,"sma_20":2341.75,"sma_60":2564.75,"sma_120":3420.83},{"date":"2026-02-09","open":2230,"high":2430,"low":2230,"close":2420,"volume":864771,"rsi_14":54.03,"sma_20":2345.25,"sma_60":2538.33,"sma_120":3414.96},{"date":"2026-02-10","open":2420,"high":2750,"low":2405,"close":2600,"volume":4425934,"rsi_14":65.38,"sma_20":2357.75,"sma_60":2509.58,"sma_120":3409.83},{"date":"2026-02-11","open":2600,"high":2675,"low":2540,"close":2615,"volume":1311460,"rsi_14":63.27,"sma_20":2370.0,"sma_60":2483.5,"sma_120":3404.83},{"date":"2026-02-12","open":2800,"high":2800,"low":2500,"close":2525,"volume":1507361,"rsi_14":58.14,"sma_20":2379.75,"sma_60":2474.42,"sma_120":3391.54},{"date":"2026-02-13","open":2500,"high":2525,"low":2325,"close":2395,"volume":1220248,"rsi_14":50.0,"sma_20":2383.0,"sma_60":2462.08,"sma_120":3373.5},{"date":"2026-02-19","open":2395,"high":2405,"low":2275,"close":2345,"volume":928686,"rsi_14":49.63,"sma_20":2387.0,"sma_60":2449.92,"sma_120":3356.0},{"date":"2026-02-20","open":2335,"high":2460,"low":2315,"close":2420,"volume":814073,"rsi_14":48.09,"sma_20":2392.0,"sma_60":2438.42,"sma_120":3339.62},{"date":"2026-02-23","open":2420,"high":2585,"low":2420,"close":2495,"volume":1320907,"rsi_14":49.25,"sma_20":2406.75,"sma_60":2430.08,"sma_120":3324.17},{"date":"2026-02-24","open":2505,"high":2505,"low":2370,"close":2415,"volume":823515,"rsi_14":48.89,"sma_20":2413.0,"sma_60":2423.0,"sma_120":3308.46},{"date":"2026-02-25","open":2410,"high":2420,"low":2325,"close":2335,"volume":659936,"rsi_14":52.38,"sma_20":2414.0,"sma_60":2416.75,"sma_120":3291.96},{"date":"2026-02-26","open":2350,"high":2350,"low":2190,"close":2190,"volume":1674719,"rsi_14":43.56,"sma_20":2403.75,"sma_60":2401.83,"sma_120":3253.75},{"date":"2026-02-27","open":2205,"high":2215,"low":2105,"close":2120,"volume":884045,"rsi_14":40.07,"sma_20":2392.0,"sma_60":2398.33,"sma_120":3252.0},{"date":"2026-03-03","open":2105,"high":2120,"low":2005,"close":2075,"volume":941466,"rsi_14":41.76,"sma_20":2372.25,"sma_60":2388.67,"sma_120":3229.58},{"date":"2026-03-04","open":2045,"high":2045,"low":1826,"close":1860,"volume":2336228,"rsi_14":37.59,"sma_20":2339.5,"sma_60":2377.08,"sma_120":3206.0},{"date":"2026-03-05","open":1877,"high":2015,"low":1871,"close":1999,"volume":1178248,"rsi_14":34.85,"sma_20":2317.2,"sma_60":2365.65,"sma_120":3183.57},{"date":"2026-03-06","open":1955,"high":2055,"low":1923,"close":2030,"volume":713712,"rsi_14":27.02,"sma_20":2304.95,"sma_60":2354.48,"sma_120":3160.45},{"date":"2026-03-09","open":1994,"high":1994,"low":1873,"close":1920,"volume":642448,"rsi_14":23.97,"sma_20":2282.95,"sma_60":2341.48,"sma_120":3136.28},{"date":"2026-03-10","open":2010,"high":2035,"low":1946,"close":2010,"volume":364694,"rsi_14":30.71,"sma_20":2263.95,"sma_60":2330.65,"sma_120":3114.03},{"date":"2026-03-11","open":2010,"high":2032,"low":1943,"close":1971,"volume":722073,"rsi_14":32.96,"sma_20":2248.0,"sma_60":2320.25,"sma_120":3090.96},{"date":"2026-03-12","open":1984,"high":2185,"low":1960,"close":2185,"volume":1881675,"rsi_14":44.32,"sma_20":2246.25,"sma_60":2314.08,"sma_120":3067.5},{"date":"2026-03-13","open":2200,"high":2215,"low":2050,"close":2145,"volume":1275704,"rsi_14":39.99,"sma_20":2232.5,"sma_60":2309.0,"sma_120":3045.29},{"date":"2026-03-16","open":2150,"high":2295,"low":2110,"close":2280,"volume":1002866,"rsi_14":42.5,"sma_20":2216.5,"sma_60":2306.75,"sma_120":2999.71},{"date":"2026-03-17","open":2305,"high":2515,"low":2245,"close":2465,"volume":2911819,"rsi_14":51.63,"sma_20":2209.0,"sma_60":2309.0,"sma_120":3000.83},{"date":"2026-03-18","open":2465,"high":2720,"low":2435,"close":2620,"volume":3217314,"rsi_14":58.83,"sma_20":2213.75,"sma_60":2312.58,"sma_120":2980.83},{"date":"2026-03-19","open":2580,"high":2845,"low":2560,"close":2830,"volume":2472741,"rsi_14":69.07,"sma_20":2235.5,"sma_60":2321.17,"sma_120":2962.58},{"date":"2026-03-20","open":2855,"high":3045,"low":2800,"close":3040,"volume":2125782,"rsi_14":75.3,"sma_20":2270.25,"sma_60":2333.67,"sma_120":2947.42},{"date":"2026-03-23","open":2915,"high":3050,"low":2735,"close":2735,"volume":2242683,"rsi_14":65.88,"sma_20":2286.0,"sma_60":2342.17,"sma_120":2928.46},{"date":"2026-03-24","open":2810,"high":2870,"low":2680,"close":2775,"volume":1101708,"rsi_14":74.04,"sma_20":2300.0,"sma_60":2349.58,"sma_120":2911.25},{"date":"2026-03-25","open":2775,"high":2900,"low":2710,"close":2735,"volume":716905,"rsi_14":70.4,"sma_20":2316.0,"sma_60":2354.67,"sma_120":2895.62},{"date":"2026-03-26","open":2760,"high":2790,"low":2630,"close":2715,"volume":761427,"rsi_14":69.1,"sma_20":2335.0,"sma_60":2360.17,"sma_120":2879.71},{"date":"2026-03-27","open":2655,"high":2750,"low":2620,"close":2720,"volume":548234,"rsi_14":73.7,"sma_20":2361.5,"sma_60":2366.75,"sma_120":2864.12},{"date":"2026-03-30","open":2720,"high":2815,"low":2485,"close":2730,"volume":760958,"rsi_14":72.39,"sma_20":2392.0,"sma_60":2374.67,"sma_120":2849.29},{"date":"2026-03-31","open":2715,"high":2760,"low":2600,"close":2655,"volume":701656,"rsi_14":70.8,"sma_20":2421.0,"sma_60":2379.25,"sma_120":2835.12},{"date":"2026-04-01","open":2655,"high":2715,"low":2566,"close":2660,"volume":690448,"rsi_14":66.9,"sma_20":2461.75,"sma_60":2384.83,"sma_120":2820.42},{"date":"2026-04-02","open":2690,"high":3000,"low":2675,"close":2700,"volume":1474665,"rsi_14":69.34,"sma_20":2496.8,"sma_60":2392.0,"sma_120":2807.58},{"date":"2026-04-03","open":2750,"high":2875,"low":2650,"close":2675,"volume":849161,"rsi_14":64.91,"sma_20":2529.05,"sma_60":2395.08,"sma_120":2793.12},{"date":"2026-04-06","open":2680,"high":2740,"low":2600,"close":2725,"volume":478141,"rsi_14":60.92,"sma_20":2569.3,"sma_60":2399.33,"sma_120":2779.71},{"date":"2026-04-07","open":2725,"high":2760,"low":2595,"close":2620,"volume":437743,"rsi_14":50.0,"sma_20":2599.8,"sma_60":2404.58,"sma_120":2767.62},{"date":"2026-04-08","open":2670,"high":2790,"low":2660,"close":2715,"volume":508508,"rsi_14":44.39,"sma_20":2637.0,"sma_60":2412.5,"sma_120":2757.79},{"date":"2026-04-09","open":2720,"high":2720,"low":2640,"close":2665,"volume":344995,"rsi_14":28.32,"sma_20":2661.0,"sma_60":2417.33,"sma_120":2747.58},{"date":"2026-04-10","open":2665,"high":2690,"low":2620,"close":2675,"volume":309486,"rsi_14":44.74,"sma_20":2687.5,"sma_60":2422.08,"sma_120":2737.46},{"date":"2026-04-13","open":2670,"high":2825,"low":2630,"close":2810,"volume":657524,"rsi_14":52.63,"sma_20":2714.0,"sma_60":2429.75,"sma_120":2728.17},{"date":"2026-04-14","open":2810,"high":2840,"low":2725,"close":2750,"volume":367554,"rsi_14":51.09,"sma_20":2728.25,"sma_60":2436.42,"sma_120":2718.92},{"date":"2026-04-15","open":2755,"high":2760,"low":2640,"close":2670,"volume":671338,"rsi_14":46.98,"sma_20":2730.75,"sma_60":2441.42,"sma_120":2708.67},{"date":"2026-04-16","open":2685,"high":2855,"low":2620,"close":2760,"volume":888162,"rsi_14":52.41,"sma_20":2727.25,"sma_60":2448.58,"sma_120":2699.17},{"date":"2026-04-17","open":2760,"high":2985,"low":2655,"close":2950,"volume":1092531,"rsi_14":60.89,"sma_20":2722.75,"sma_60":2460.0,"sma_120":2690.0},{"date":"2026-04-20","open":2970,"high":3080,"low":2900,"close":2990,"volume":1033633,"rsi_14":67.18,"sma_20":2735.5,"sma_60":2471.17,"sma_120":2682.88},{"date":"2026-04-21","open":2995,"high":3030,"low":2850,"close":2925,"volume":1105370,"rsi_14":62.25,"sma_20":2743.0,"sma_60":2483.25,"sma_120":2675.46},{"date":"2026-04-22","open":2980,"high":2990,"low":2710,"close":2840,"volume":1384061,"rsi_14":56.48,"sma_20":2748.25,"sma_60":2492.42,"sma_120":2667.29},{"date":"2026-04-23","open":2840,"high":2840,"low":2710,"close":2760,"volume":429877,"rsi_14":53.74,"sma_20":2750.5,"sma_60":2499.83,"sma_120":2654.46},{"date":"2026-04-24","open":2760,"high":2880,"low":2760,"close":2795,"volume":458076,"rsi_14":53.12,"sma_20":2754.25,"sma_60":2506.5,"sma_120":2644.12},{"date":"2026-04-27","open":2790,"high":2800,"low":2730,"close":2795,"volume":327316,"rsi_14":58.62,"sma_20":2757.5,"sma_60":2513.83,"sma_120":2634.25},{"date":"2026-04-28","open":2800,"high":2840,"low":2765,"close":2810,"volume":311940,"rsi_14":55.08,"sma_20":2765.25,"sma_60":2519.5,"sma_120":2624.67},{"date":"2026-04-29","open":2810,"high":2875,"low":2770,"close":2810,"volume":489941,"rsi_14":58.19,"sma_20":2772.0,"sma_60":2524.42,"sma_120":2603.17},{"date":"2026-04-30","open":2810,"high":3300,"low":2780,"close":3015,"volume":4970143,"rsi_14":64.97,"sma_20":2807.0,"sma_60":2732.17,"sma_120":2513.75},{"date":"2026-05-04","open":3000,"high":3030,"low":2915,"close":2935,"volume":911095,"rsi_14":56.1,"sma_20":2800.75,"sma_60":2544.92,"sma_120":2602.42},{"date":"2026-05-06","open":2935,"high":2960,"low":2815,"close":2840,"volume":598675,"rsi_14":54.25,"sma_20":2806.5,"sma_60":2552.92,"sma_120":2594.08},{"date":"2026-05-07","open":2790,"high":2850,"low":2755,"close":2820,"volume":446813,"rsi_14":57.5,"sma_20":2816.5,"sma_60":2560.08,"sma_120":2587.71},{"date":"2026-05-08","open":2815,"high":2920,"low":2780,"close":2855,"volume":319911,"rsi_14":55.03,"sma_20":2823.5,"sma_60":2569.5,"sma_120":2580.79},{"date":"2026-05-11","open":2855,"high":2860,"low":2690,"close":2725,"volume":761076,"rsi_14":37.29,"sma_20":2826.5,"sma_60":2577.92,"sma_120":2571.33},{"date":"2026-05-12","open":2725,"high":2750,"low":2480,"close":2550,"volume":925066,"rsi_14":28.43,"sma_20":2820.25,"sma_60":2580.08,"sma_120":2559.21},{"date":"2026-05-13","open":2530,"high":2550,"low":2395,"close":2415,"volume":722928,"rsi_14":26.61,"sma_20":2800.5,"sma_60":2577.0,"sma_120":2543.29},{"date":"2026-05-14","open":2390,"high":2570,"low":2390,"close":2495,"volume":376187,"rsi_14":34.1,"sma_20":2787.75,"sma_60":2575.0,"sma_120":2529.25},{"date":"2026-05-15","open":2500,"high":2690,"low":2375,"close":2525,"volume":868362,"rsi_14":38.65,"sma_20":2780.5,"sma_60":2575.0,"sma_120":2524.71},{"date":"2026-05-18","open":2495,"high":2495,"low":2260,"close":2390,"volume":491335,"rsi_14":32.16,"sma_20":2762.0,"sma_60":2574.92,"sma_120":2518.5},{"date":"2026-05-19","open":2390,"high":2460,"low":2230,"close":2280,"volume":487251,"rsi_14":29.32,"sma_20":2728.5,"sma_60":2573.83,"sma_120":2511.88},{"date":"2026-05-20","open":2280,"high":2310,"low":2165,"close":2245,"volume":218081,"rsi_14":27.67,"sma_20":2691.25,"sma_60":2570.92,"sma_120":2504.67},{"date":"2026-05-21","open":2265,"high":2465,"low":2245,"close":2400,"volume":582145,"rsi_14":35.56,"sma_20":2665.0,"sma_60":2569.33,"sma_120":2499.71},{"date":"2026-05-22","open":2380,"high":2450,"low":2280,"close":2290,"volume":510263,"rsi_14":22.64,"sma_20":2637.5,"sma_60":2567.25,"sma_120":2495.12},{"date":"2026-05-26","open":2310,"high":2350,"low":2210,"close":2295,"volume":296504,"rsi_14":24.4,"sma_20":2614.25,"sma_60":2566.58,"sma_120":2491.67},{"date":"2026-05-27","open":2285,"high":2285,"low":2145,"close":2165,"volume":297850,"rsi_14":23.74,"sma_20":2582.75,"sma_60":2566.17,"sma_120":2487.17},{"date":"2026-05-28","open":2210,"high":2280,"low":2120,"close":2190,"volume":453104,"rsi_14":25.58,"sma_20":2552.5,"sma_60":2567.33,"sma_120":2482.83},{"date":"2026-05-29","open":2200,"high":2200,"low":2005,"close":2120,"volume":398660,"rsi_14":22.26,"sma_20":2518.0,"sma_60":2568.08,"sma_120":2478.38},{"date":"2026-06-01","open":2160,"high":2180,"low":2000,"close":2075,"volume":554490,"rsi_14":23.79,"sma_20":2481.25,"sma_60":2571.67,"sma_120":2474.38},{"date":"2026-06-02","open":2075,"high":2130,"low":1901,"close":2035,"volume":399413,"rsi_14":26.7,"sma_20":2432.25,"sma_60":2572.27,"sma_120":2468.96},{"date":"2026-06-04","open":2040,"high":2115,"low":1983,"close":2070,"volume":208211,"rsi_14":32.84,"sma_20":2389.0,"sma_60":2572.93,"sma_120":2463.71},{"date":"2026-06-05","open":2070,"high":2100,"low":1966,"close":2070,"volume":490929,"rsi_14":27.03,"sma_20":2350.5,"sma_60":2575.43,"sma_120":2458.46},{"date":"2026-06-08","open":1996,"high":1996,"low":1848,"close":1911,"volume":389873,"rsi_14":20.87,"sma_20":2305.05,"sma_60":2573.78,"sma_120":2452.22},{"date":"2026-06-09","open":1912,"high":1975,"low":1881,"close":1911,"volume":382531,"rsi_14":23.94,"sma_20":2257.85,"sma_60":2572.78,"sma_120":2446.52},{"date":"2026-06-10","open":1865,"high":1969,"low":1851,"close":1910,"volume":183365,"rsi_14":27.16,"sma_20":2217.1,"sma_60":2568.2,"sma_120":2441.14},{"date":"2026-06-11","open":1910,"high":1937,"low":1812,"close":1915,"volume":162202,"rsi_14":28.85,"sma_20":2185.35,"sma_60":2564.37,"sma_120":2436.68},{"date":"2026-06-12","open":1997,"high":2020,"low":1880,"close":2000,"volume":368046,"rsi_14":21.83,"sma_20":2164.6,"sma_60":2559.7,"sma_120":2433.64},{"date":"2026-06-15","open":2000,"high":2085,"low":1979,"close":2025,"volume":229690,"rsi_14":28.8,"sma_20":2141.1,"sma_60":2552.37,"sma_120":2430.68},{"date":"2026-06-16","open":2080,"high":2165,"low":2030,"close":2100,"volume":263442,"rsi_14":35.97,"sma_20":2119.85,"sma_60":2543.7,"sma_120":2428.14},{"date":"2026-06-17","open":2145,"high":2300,"low":2110,"close":2255,"volume":479168,"rsi_14":68.32,"sma_20":2059.35,"sma_60":2465.45,"sma_120":2416.1},{"date":"2026-06-18","open":2255,"high":2270,"low":2075,"close":2095,"volume":262757,"rsi_14":44.44,"sma_20":2103.85,"sma_60":2518.37,"sma_120":2426.02},{"date":"2026-06-19","open":2125,"high":2125,"low":1871,"close":2065,"volume":1329138,"rsi_14":46.63,"sma_20":2094.85,"sma_60":2507.2,"sma_120":2424.68},{"date":"2026-06-22","open":2015,"high":2045,"low":1905,"close":1983,"volume":522720,"rsi_14":44.6,"sma_20":2074.0,"sma_60":2494.0,"sma_120":2421.79},{"date":"2026-06-23","open":1975,"high":1983,"low":1810,"close":1814,"volume":299102,"rsi_14":38.74,"sma_20":2050.2,"sma_60":2478.65,"sma_120":2416.66},{"date":"2026-06-24","open":1814,"high":1866,"low":1711,"close":1804,"volume":753383,"rsi_14":36.09,"sma_20":2025.65,"sma_60":2463.47,"sma_120":2411.82},{"date":"2026-06-25","open":1763,"high":1989,"low":1763,"close":1915,"volume":486660,"rsi_14":42.74,"sma_20":2013.15,"sma_60":2450.05,"sma_120":2408.4},{"date":"2026-06-26","open":1899,"high":1915,"low":1743,"close":1787,"volume":305945,"rsi_14":44.02,"sma_20":1993.0,"sma_60":2434.33,"sma_120":2404.5},{"date":"2026-06-29","open":1787,"high":1914,"low":1786,"close":1894,"volume":100507,"rsi_14":49.26,"sma_20":1981.7,"sma_60":2421.65,"sma_120":2400.45},{"date":"2026-06-30","open":1851,"high":1959,"low":1830,"close":1884,"volume":242360,"rsi_14":48.87,"sma_20":1972.15,"sma_60":2408.47,"sma_120":2396.65},{"date":"2026-07-01","open":1894,"high":2105,"low":1894,"close":2050,"volume":297770,"rsi_14":55.14,"sma_20":1972.9,"sma_60":2397.63,"sma_120":2394.82},{"date":"2026-07-02","open":2035,"high":2235,"low":1968,"close":1970,"volume":279651,"rsi_14":48.85,"sma_20":1967.9,"sma_60":2385.88,"sma_120":2390.48},{"date":"2026-07-03","open":1940,"high":2000,"low":1902,"close":1969,"volume":49400,"rsi_14":47.82,"sma_20":1962.85,"sma_60":2373.28,"sma_120":2386.31},{"date":"2026-07-06","open":1969,"high":2070,"low":1901,"close":1942,"volume":321776,"rsi_14":43.61,"sma_20":1964.4,"sma_60":2361.98,"sma_120":2383.28},{"date":"2026-07-07","open":1942,"high":2000,"low":1855,"close":1918,"volume":129945,"rsi_14":34.75,"sma_20":1964.75,"sma_60":2348.7,"sma_120":2380.6},{"date":"2026-07-08","open":1918,"high":1936,"low":1814,"close":1865,"volume":162690,"rsi_14":38.48,"sma_20":1962.5,"sma_60":2335.37,"sma_120":2376.35},{"date":"2026-07-09","open":1850,"high":2020,"low":1820,"close":1950,"volume":332297,"rsi_14":44.54,"sma_20":1964.25,"sma_60":2323.28,"sma_120":2372.68},{"date":"2026-07-10","open":1950,"high":2010,"low":1899,"close":1984,"volume":95897,"rsi_14":50.05,"sma_20":1963.45,"sma_60":2309.52,"sma_120":2369.63},{"date":"2026-07-13","open":2000,"high":2020,"low":1911,"close":1935,"volume":109114,"rsi_14":56.84,"sma_20":1958.95,"sma_60":2295.93,"sma_120":2366.18},{"date":"2026-07-14","open":1950,"high":2075,"low":1850,"close":2000,"volume":548477,"rsi_14":60.43,"sma_20":1953.95,"sma_60":2284.77,"sma_120":2363.09},{"date":"2026-07-15","open":2005,"high":2130,"low":2000,"close":2080,"volume":265393,"rsi_14":59.08,"sma_20":1945.2,"sma_60":2273.43,"sma_120":2361.01},{"date":"2026-07-16","open":2045,"high":2130,"low":2010,"close":2095,"volume":183029,"rsi_14":69.35,"sma_20":1945.2,"sma_60":2259.18,"sma_120":2359.59},{"date":"2026-07-20","open":2040,"high":2140,"low":2000,"close":2025,"volume":248432,"rsi_14":58.63,"sma_20":1943.2,"sma_60":2243.1,"sma_120":2357.13},{"date":"2026-07-21","open":2025,"high":2095,"low":1925,"close":1970,"volume":212873,"rsi_14":55.35,"sma_20":1942.55,"sma_60":2227.18,"sma_120":2355.22},{"date":"2026-07-22","open":1971,"high":2010,"low":1870,"close":1879,"volume":298482,"rsi_14":38.27,"sma_20":1945.8,"sma_60":2211.17,"sma_120":2351.79},{"date":"2026-07-23","open":1877,"high":2075,"low":1875,"close":2050,"volume":373288,"rsi_14":54.88,"sma_20":1958.1,"sma_60":2199.33,"sma_120":2349.58},{"date":"2026-07-24","open":2020,"high":2175,"low":2020,"close":2140,"volume":469464,"rsi_14":59.41,"sma_20":1969.35,"sma_60":2188.42,"sma_120":2347.46},{"date":"2026-07-27","open":2150,"high":2155,"low":2020,"close":2020,"volume":151338,"rsi_14":53.89,"sma_20":1981.0,"sma_60":2175.5,"sma_120":2344.67},{"date":"2026-07-28","open":2020,"high":2070,"low":1875,"close":1892,"volume":224239,"rsi_14":48.82,"sma_20":1980.9,"sma_60":2160.2,"sma_120":2339.85},{"date":"2026-07-29","open":1905,"high":1924,"low":1714,"close":1740,"volume":322833,"rsi_14":44.81,"sma_20":1973.7,"sma_60":2142.37,"sma_120":2333.39},{"date":"2026-07-30","open":1690,"high":1909,"low":1690,"close":1836,"volume":250496,"rsi_14":45.31,"sma_20":1963.0,"sma_60":2122.72,"sma_120":2328.32},{"date":"2026-07-31","open":1855,"high":2000,"low":1855,"close":1967,"volume":302720,"rsi_14":49.35,"sma_20":1962.85,"sma_60":2106.58,"sma_120":2325.75},{"date":"2026-08-03","open":1967,"high":1990,"low":1870,"close":1892,"volume":209562,"rsi_14":48.39,"sma_20":1959.0,"sma_60":2090.78,"sma_120":2321.85},{"date":"2026-08-04","open":1870,"high":2045,"low":1870,"close":2045,"volume":249200,"rsi_14":51.58,"sma_20":1964.15,"sma_60":2077.87,"sma_120":2318.97},{"date":"2026-08-05","open":2050,"high":2165,"low":2040,"close":2075,"volume":296920,"rsi_14":49.82,"sma_20":1972.0,"sma_60":2064.87,"sma_120":2317.18},{"date":"2026-08-06","open":2075,"high":2080,"low":1997,"close":2045,"volume":129814,"rsi_14":48.2,"sma_20":1981.0,"sma_60":2053.53,"sma_120":2315.72},{"date":"2026-08-07","open":2050,"high":2055,"low":1991,"close":2025,"volume":108452,"rsi_14":50.0,"sma_20":1984.75,"sma_60":2044.78,"sma_120":2312.43},{"date":"2026-08-10","open":2025,"high":2090,"low":1993,"close":2035,"volume":184604,"rsi_14":52.51,"sma_20":1987.3,"sma_60":2038.45,"sma_120":2307.72},{"date":"2026-08-11","open":2035,"high":2160,"low":2025,"close":2150,"volume":174938,"rsi_14":60.26,"sma_20":1998.05,"sma_60":2032.7,"sma_120":2303.85},{"date":"2026-08-12","open":2150,"high":2275,"low":2125,"close":2200,"volume":307970,"rsi_14":56.25,"sma_20":2008.05,"sma_60":2027.28,"sma_120":2301.14},{"date":"2026-08-13","open":2215,"high":2245,"low":2100,"close":2120,"volume":203710,"rsi_14":49.16,"sma_20":2010.05,"sma_60":2022.78,"sma_120":2298.85},{"date":"2026-08-14","open":2120,"high":2185,"low":2080,"close":2175,"volume":123542,"rsi_14":56.89,"sma_20":2014.05,"sma_60":2021.03,"sma_120":2297.43},{"date":"2026-08-18","open":2175,"high":2255,"low":2145,"close":2220,"volume":261421,"rsi_14":65.74,"sma_20":2023.8,"sma_60":2020.62,"sma_120":2295.77},{"date":"2026-08-19","open":2220,"high":2220,"low":2080,"close":2155,"volume":81631,"rsi_14":71.73,"sma_20":2033.05,"sma_60":2016.53,"sma_120":2292.93},{"date":"2026-08-20","open":2155,"high":2170,"low":2080,"close":2150,"volume":85015,"rsi_14":68.17,"sma_20":2046.6,"sma_60":2014.2,"sma_120":2290.72},{"date":"2026-08-21","open":2150,"high":2150,"low":2030,"close":2055,"volume":50554,"rsi_14":55.31,"sma_20":2046.85,"sma_60":2010.2,"sma_120":2288.39},{"date":"2026-08-24","open":2080,"high":2145,"low":2000,"close":2080,"volume":147832,"rsi_14":62.08,"sma_20":2043.85,"sma_60":2008.78,"sma_120":2287.47},{"date":"2026-08-25","open":2080,"high":2085,"low":1962,"close":2065,"volume":33596,"rsi_14":51.56,"sma_20":2046.1,"sma_60":2006.7,"sma_120":2287.02},{"date":"2026-08-26","open":2065,"high":2120,"low":2025,"close":2100,"volume":40149,"rsi_14":51.94,"sma_20":2056.5,"sma_60":2006.37,"sma_120":2287.22},{"date":"2026-08-27","open":2080,"high":2170,"low":1995,"close":2100,"volume":112509,"rsi_14":54.47,"sma_20":2074.5,"sma_60":2006.78,"sma_120":2289.22},{"date":"2026-08-28","open":2100,"high":2140,"low":2045,"close":2125,"volume":63738,"rsi_14":58.06,"sma_20":2088.95,"sma_60":2008.28,"sma_120":2290.28},{"date":"2026-08-31","open":2125,"high":2140,"low":2030,"close":2115,"volume":83772,"rsi_14":56.45,"sma_20":2096.35,"sma_60":2009.03,"sma_120":2290.98},{"date":"2026-09-01","open":2115,"high":2120,"low":2015,"close":2095,"volume":114511,"rsi_14":44.76,"sma_20":2106.5,"sma_60":2009.45,"sma_120":2292.44},{"date":"2026-09-02","open":2075,"high":2075,"low":2000,"close":2035,"volume":52063,"rsi_14":34.58,"sma_20":2106.0,"sma_60":2011.52,"sma_120":2292.65},{"date":"2026-09-03","open":2035,"high":2035,"low":1921,"close":1946,"volume":171990,"rsi_14":34.01,"sma_20":2099.55,"sma_60":2012.1,"sma_120":2292.44},{"date":"2026-09-04","open":1947,"high":2040,"low":1936,"close":1960,"volume":82333,"rsi_14":28.63,"sma_20":2095.3,"sma_60":2012.93,"sma_120":2290.57},{"date":"2026-09-07","open":1979,"high":2025,"low":1960,"close":2025,"volume":64930,"rsi_14":31.36,"sma_20":2095.3,"sma_60":2014.77,"sma_120":2289.57},{"date":"2026-09-08","open":2025,"high":2025,"low":1902,"close":1916,"volume":261823,"rsi_14":28.92,"sma_20":2089.35,"sma_60":2013.37,"sma_120":2286.53},{"date":"2026-09-09","open":1919,"high":1944,"low":1825,"close":1833,"volume":311064,"rsi_14":25.43,"sma_20":2073.5,"sma_60":2010.17,"sma_120":2281.27},{"date":"2026-09-10","open":1833,"high":1889,"low":1820,"close":1866,"volume":98052,"rsi_14":33.79,"sma_20":2056.8,"sma_60":2006.27,"sma_120":2274.98},{"date":"2026-09-11","open":1851,"high":1909,"low":1851,"close":1893,"volume":50861,"rsi_14":34.02,"sma_20":2045.45,"sma_60":2000.23,"sma_120":2267.18},{"date":"2026-09-14","open":1891,"high":1912,"low":1803,"close":1813,"volume":147325,"rsi_14":30.62,"sma_20":2027.35,"sma_60":1995.53,"sma_120":2256.95},{"date":"2026-09-15","open":1833,"high":1878,"low":1805,"close":1841,"volume":50579,"rsi_14":29.86,"sma_20":2008.4,"sma_60":1991.8,"sma_120":2249.5},{"date":"2026-09-16","open":1841,"high":1898,"low":1801,"close":1849,"volume":40773,"rsi_14":30.72,"sma_20":1993.1,"sma_60":1989.57,"sma_120":2241.78},{"date":"2026-09-17","open":1839,"high":1889,"low":1820,"close":1845,"volume":33745,"rsi_14":27.78,"sma_20":1977.85,"sma_60":1990.08,"sma_120":2234.37},{"date":"2026-09-18","open":1870,"high":1889,"low":1828,"close":1855,"volume":35678,"rsi_14":29.37,"sma_20":1967.85,"sma_60":1990.93,"sma_120":2227.2},{"date":"2026-09-21","open":1845,"high":1890,"low":1808,"close":1836,"volume":42127,"rsi_14":29.41,"sma_20":1955.65,"sma_60":1989.62,"sma_120":2219.83},{"date":"2026-09-22","open":1840,"high":1854,"low":1779,"close":1843,"volume":69714,"rsi_14":33.33,"sma_20":1944.55,"sma_60":1990.55,"sma_120":2212.44},{"date":"2026-09-23","open":1836,"high":1875,"low":1822,"close":1858,"volume":56988,"rsi_14":41.24,"sma_20":1932.45,"sma_60":1989.95,"sma_120":2205.8},{"date":"2026-09-28","open":1854,"high":1879,"low":1793,"close":1800,"volume":128017,"rsi_14":35.35,"sma_20":1917.45,"sma_60":1988.55,"sma_120":2198.51},{"date":"2026-09-29","open":1820,"high":1849,"low":1731,"close":1798,"volume":129308,"rsi_14":26.5,"sma_20":1901.1,"sma_60":1984.35,"sma_120":2190.99},{"date":"2026-09-30","open":1819,"high":1821,"low":1750,"close":1778,"volume":114807,"rsi_14":32.49,"sma_20":1884.25,"sma_60":1981.15,"sma_120":2183.52},{"date":"2026-10-01","open":1793,"high":1900,"low":1765,"close":1840,"volume":93185,"rsi_14":50.94,"sma_20":1871.5,"sma_60":1979.0,"sma_120":2176.14},{"date":"2026-10-02","open":1835,"high":1852,"low":1804,"close":1838,"volume":45864,"rsi_14":45.91,"sma_20":1861.65,"sma_60":1977.27,"sma_120":2169.62},{"date":"2026-10-06","open":1852,"high":1862,"low":1793,"close":1824,"volume":47874,"rsi_14":39.51,"sma_20":1855.55,"sma_60":1975.7,"sma_120":2162.2},{"date":"2026-10-07","open":1824,"high":1839,"low":1813,"close":1828,"volume":55865,"rsi_14":52.96,"sma_20":1848.95,"sma_60":1975.08,"sma_120":2155.22},{"date":"2026-10-08","open":1833,"high":1833,"low":1761,"close":1810,"volume":87985,"rsi_14":43.62,"sma_20":1838.2,"sma_60":1972.75,"sma_120":2148.02},{"date":"2026-10-12","open":1808,"high":1808,"low":1702,"close":1747,"volume":116772,"rsi_14":32.89,"sma_20":1829.75,"sma_60":1968.8,"sma_120":2139.16},{"date":"2026-10-13","open":1745,"high":1745,"low":1648,"close":1664,"volume":125399,"rsi_14":25.99,"sma_20":1821.3,"sma_60":1964.28,"sma_120":2130.11},{"date":"2026-10-14","open":1664,"high":1702,"low":1624,"close":1646,"volume":125310,"rsi_14":22.86,"sma_20":1810.3,"sma_60":1958.38,"sma_120":2121.57},{"date":"2026-10-15","open":1640,"high":1640,"low":1509,"close":1529,"volume":179258,"rsi_14":18.22,"sma_20":1792.1,"sma_60":1949.2,"sma_120":2111.32},{"date":"2026-10-16","open":1564,"high":1674,"low":1529,"close":1636,"volume":87741,"rsi_14":32.25,"sma_20":1783.25,"sma_60":1941.55,"sma_120":2100.37},{"date":"2026-10-19","open":1626,"high":1733,"low":1625,"close":1650,"volume":83327,"rsi_14":32.13,"sma_20":1773.7,"sma_60":1935.3,"sma_120":2089.2},{"date":"2026-10-20","open":1715,"high":1715,"low":1616,"close":1674,"volume":31050,"rsi_14":38.5,"sma_20":1764.95,"sma_60":1930.37,"sma_120":2078.78},{"date":"2026-10-21","open":1679,"high":1700,"low":1635,"close":1699,"volume":58395,"rsi_14":41.33,"sma_20":1757.65,"sma_60":1927.37,"sma_120":2069.27},{"date":"2026-10-22","open":1700,"high":1700,"low":1591,"close":1613,"volume":88477,"rsi_14":37.05,"sma_20":1745.55,"sma_60":1920.08,"sma_120":2059.71},{"date":"2026-10-23","open":1608,"high":1639,"low":1551,"close":1639,"volume":51698}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":535.8542758069186,"pbr":0.39,"per":3.06,"roa":0.23,"roe":3.67,"grade":"C","comment":"PER 3.07배, ROE 3.67%","revenue":1283119913721.0,"analysis":"PER 3.1배입니다. ROE 3.7%입니다. 시가총액 1315.09억. 매출 1.28조, 영업이익 1466.80억.","eps_basis":"TTM","debt_ratio":15.040807220848789,"market_cap":131029446889,"net_income":47925639723.0,"total_debt":5066522941967.0,"ttm_window":"2025Q3~2026Q2","gross_margin":49.31,"total_assets":5403374739053.0,"total_equity":336851797086.0,"profit_margin":3.74,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":146679798882.0,"operating_margin":11.43,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 15.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1639.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":2930.0},{"date":"2016-10-25","close":2930.0},{"date":"2016-10-26","close":2780.0},{"date":"2016-10-27","close":2860.0},{"date":"2016-10-28","close":2745.0},{"date":"2016-10-31","close":2680.0},{"date":"2016-11-01","close":2680.0},{"date":"2016-11-02","close":2605.0},{"date":"2016-11-03","close":2680.0},{"date":"2016-11-04","close":2660.0},{"date":"2016-11-07","close":2750.0},{"date":"2016-11-08","close":2715.0},{"date":"2016-11-09","close":2545.0},{"date":"2016-11-10","close":2680.0},{"date":"2016-11-11","close":2680.0},{"date":"2016-11-14","close":2715.0},{"date":"2016-11-15","close":2685.0},{"date":"2016-11-16","close":2700.0},{"date":"2016-11-17","close":2655.0},{"date":"2016-11-18","close":2620.0},{"date":"2016-11-21","close":2630.0},{"date":"2016-11-22","close":2610.0},{"date":"2016-11-23","close":2575.0},{"date":"2016-11-24","close":2500.0},{"date":"2016-11-25","close":2520.0},{"date":"2016-11-28","close":2515.0},{"date":"2016-11-29","close":2480.0},{"date":"2016-11-30","close":2445.0},{"date":"2016-12-01","close":2480.0},{"date":"2016-12-02","close":2505.0},{"date":"2016-12-05","close":2390.0},{"date":"2016-12-06","close":2450.0},{"date":"2016-12-07","close":2440.0},{"date":"2016-12-08","close":2480.0},{"date":"2016-12-09","close":2525.0},{"date":"2016-12-12","close":2520.0},{"date":"2016-12-13","close":2525.0},{"date":"2016-12-14","close":2540.0},{"date":"2016-12-15","close":2535.0},{"date":"2016-12-16","close":2490.0},{"date":"2016-12-19","close":2490.0},{"date":"2016-12-20","close":2520.0},{"date":"2016-12-21","close":2495.0},{"date":"2016-12-22","close":2445.0},{"date":"2016-12-23","close":2490.0},{"date":"2016-12-26","close":2680.0},{"date":"2016-12-27","close":2575.0},{"date":"2016-12-28","close":2835.0},{"date":"2016-12-29","close":2825.0},{"date":"2017-01-02","close":2775.0},{"date":"2017-01-03","close":2710.0},{"date":"2017-01-04","close":2720.0},{"date":"2017-01-05","close":2780.0},{"date":"2017-01-06","close":2780.0},{"date":"2017-01-09","close":2735.0},{"date":"2017-01-10","close":2735.0},{"date":"2017-01-11","close":2675.0},{"date":"2017-01-12","close":2560.0},{"date":"2017-01-13","close":2610.0},{"date":"2017-01-16","close":2560.0},{"date":"2017-01-17","close":2580.0},{"date":"2017-01-18","close":2595.0},{"date":"2017-01-19","close":2625.0},{"date":"2017-01-20","close":2630.0},{"date":"2017-01-23","close":2570.0},{"date":"2017-01-24","close":2555.0},{"date":"2017-01-25","close":2505.0},{"date":"2017-01-26","close":2540.0},{"date":"2017-01-31","close":2495.0},{"date":"2017-02-01","close":2510.0},{"date":"2017-02-02","close":2455.0},{"date":"2017-02-03","close":2410.0},{"date":"2017-02-06","close":2385.0},{"date":"2017-02-07","close":2395.0},{"date":"2017-02-08","close":2410.0},{"date":"2017-02-09","close":2440.0},{"date":"2017-02-10","close":2445.0},{"date":"2017-02-13","close":2500.0},{"date":"2017-02-14","close":2500.0},{"date":"2017-02-15","close":2475.0},{"date":"2017-02-16","close":2445.0},{"date":"2017-02-17","close":2460.0},{"date":"2017-02-20","close":2505.0},{"date":"2017-02-21","close":2510.0},{"date":"2017-02-22","close":2495.0},{"date":"2017-02-23","close":2475.0},{"date":"2017-02-24","close":2480.0},{"date":"2017-02-27","close":2475.0},{"date":"2017-02-28","close":2515.0},{"date":"2017-03-02","close":2490.0},{"date":"2017-03-03","close":2440.0},{"date":"2017-03-06","close":2375.0},{"date":"2017-03-07","close":2390.0},{"date":"2017-03-08","close":2295.0},{"date":"2017-03-09","close":2290.0},{"date":"2017-03-10","close":2330.0},{"date":"2017-03-13","close":2310.0},{"date":"2017-03-14","close":2320.0},{"date":"2017-03-15","close":2310.0},{"date":"2017-03-16","close":2310.0},{"date":"2017-03-17","close":2300.0},{"date":"2017-03-20","close":2265.0},{"date":"2017-03-21","close":2280.0},{"date":"2017-03-22","close":2260.0},{"date":"2017-03-23","close":2230.0},{"date":"2017-03-24","close":2240.0},{"date":"2017-03-27","close":2225.0},{"date":"2017-03-28","close":2235.0},{"date":"2017-03-29","close":2215.0},{"date":"2017-03-30","close":2225.0},{"date":"2017-03-31","close":2250.0},{"date":"2017-04-03","close":2305.0},{"date":"2017-04-04","close":2255.0},{"date":"2017-04-05","close":2250.0},{"date":"2017-04-06","close":2235.0},{"date":"2017-04-07","close":2235.0},{"date":"2017-04-10","close":2195.0},{"date":"2017-04-11","close":2185.0},{"date":"2017-04-12","close":2185.0},{"date":"2017-04-13","close":2200.0},{"date":"2017-04-14","close":2170.0},{"date":"2017-04-17","close":2200.0},{"date":"2017-04-18","close":2195.0},{"date":"2017-04-19","close":2195.0},{"date":"2017-04-20","close":2190.0},{"date":"2017-04-21","close":2210.0},{"date":"2017-04-24","close":2190.0},{"date":"2017-04-25","close":2195.0},{"date":"2017-04-26","close":2240.0},{"date":"2017-04-27","close":2220.0},{"date":"2017-04-28","close":2220.0},{"date":"2017-05-02","close":2190.0},{"date":"2017-05-04","close":2170.0},{"date":"2017-05-08","close":2250.0},{"date":"2017-05-10","close":2235.0},{"date":"2017-05-11","close":2235.0},{"date":"2017-05-12","close":2235.0},{"date":"2017-05-15","close":2220.0},{"date":"2017-05-16","close":2210.0},{"date":"2017-05-17","close":2200.0},{"date":"2017-05-18","close":2180.0},{"date":"2017-05-19","close":2200.0},{"date":"2017-05-22","close":2210.0},{"date":"2017-05-23","close":2235.0},{"date":"2017-05-24","close":2380.0},{"date":"2017-05-25","close":2380.0},{"date":"2017-05-26","close":2410.0},{"date":"2017-05-29","close":2410.0},{"date":"2017-05-30","close":2435.0},{"date":"2017-05-31","close":2425.0},{"date":"2017-06-01","close":2410.0},{"date":"2017-06-02","close":2435.0},{"date":"2017-06-05","close":2410.0},{"date":"2017-06-07","close":2430.0},{"date":"2017-06-08","close":2400.0},{"date":"2017-06-09","close":2440.0},{"date":"2017-06-12","close":2410.0},{"date":"2017-06-13","close":2400.0},{"date":"2017-06-14","close":2395.0},{"date":"2017-06-15","close":2380.0},{"date":"2017-06-16","close":2405.0},{"date":"2017-06-19","close":2390.0},{"date":"2017-06-20","close":2405.0},{"date":"2017-06-21","close":2335.0},{"date":"2017-06-22","close":2340.0},{"date":"2017-06-23","close":2350.0},{"date":"2017-06-26","close":2300.0},{"date":"2017-06-27","close":2260.0},{"date":"2017-06-28","close":2250.0},{"date":"2017-06-29","close":2320.0},{"date":"2017-06-30","close":2300.0},{"date":"2017-07-03","close":2265.0},{"date":"2017-07-04","close":2260.0},{"date":"2017-07-05","close":2280.0},{"date":"2017-07-06","close":2320.0},{"date":"2017-07-07","close":2320.0},{"date":"2017-07-10","close":2315.0},{"date":"2017-07-11","close":2290.0},{"date":"2017-07-12","close":2280.0},{"date":"2017-07-13","close":2275.0},{"date":"2017-07-14","close":2260.0},{"date":"2017-07-17","close":2250.0},{"date":"2017-07-18","close":2280.0},{"date":"2017-07-19","close":2310.0},{"date":"2017-07-20","close":2325.0},{"date":"2017-07-21","close":2320.0},{"date":"2017-07-24","close":2305.0},{"date":"2017-07-25","close":2305.0},{"date":"2017-07-26","close":2300.0},{"date":"2017-07-27","close":2290.0},{"date":"2017-07-28","close":2275.0},{"date":"2017-07-31","close":2250.0},{"date":"2017-08-01","close":2250.0},{"date":"2017-08-02","close":2245.0},{"date":"2017-08-03","close":2210.0},{"date":"2017-08-04","close":2210.0},{"date":"2017-08-07","close":2225.0},{"date":"2017-08-08","close":2220.0},{"date":"2017-08-09","close":2220.0},{"date":"2017-08-10","close":2210.0},{"date":"2017-08-11","close":2180.0},{"date":"2017-08-14","close":2225.0},{"date":"2017-08-16","close":2225.0},{"date":"2017-08-17","close":2210.0},{"date":"2017-08-18","close":2190.0},{"date":"2017-08-21","close":2190.0},{"date":"2017-08-22","close":2175.0},{"date":"2017-08-23","close":2145.0},{"date":"2017-08-24","close":2145.0},{"date":"2017-08-25","close":2140.0},{"date":"2017-08-28","close":2210.0},{"date":"2017-08-29","close":2215.0},{"date":"2017-08-30","close":2330.0},{"date":"2017-08-31","close":2360.0},{"date":"2017-09-01","close":2370.0},{"date":"2017-09-04","close":2320.0},{"date":"2017-09-05","close":2320.0},{"date":"2017-09-06","close":2355.0},{"date":"2017-09-07","close":2355.0},{"date":"2017-09-08","close":2325.0},{"date":"2017-09-11","close":2290.0},{"date":"2017-09-12","close":2275.0},{"date":"2017-09-13","close":2290.0},{"date":"2017-09-14","close":2305.0},{"date":"2017-09-15","close":2315.0},{"date":"2017-09-18","close":2285.0},{"date":"2017-09-19","close":2310.0},{"date":"2017-09-20","close":2310.0},{"date":"2017-09-21","close":2300.0},{"date":"2017-09-22","close":2280.0},{"date":"2017-09-25","close":2175.0},{"date":"2017-09-26","close":2175.0},{"date":"2017-09-27","close":2245.0},{"date":"2017-09-28","close":2245.0},{"date":"2017-09-29","close":2255.0},{"date":"2017-10-10","close":2245.0},{"date":"2017-10-11","close":2230.0},{"date":"2017-10-12","close":2220.0},{"date":"2017-10-13","close":2185.0},{"date":"2017-10-16","close":2195.0},{"date":"2017-10-17","close":2170.0},{"date":"2017-10-18","close":2155.0},{"date":"2017-10-19","close":2130.0},{"date":"2017-10-20","close":2130.0},{"date":"2017-10-23","close":2130.0},{"date":"2017-10-24","close":2130.0},{"date":"2017-10-25","close":2120.0},{"date":"2017-10-26","close":2095.0},{"date":"2017-10-27","close":2175.0},{"date":"2017-10-30","close":2220.0},{"date":"2017-10-31","close":2315.0},{"date":"2017-11-01","close":2300.0},{"date":"2017-11-02","close":2215.0},{"date":"2017-11-03","close":2220.0},{"date":"2017-11-06","close":2240.0},{"date":"2017-11-07","close":2275.0},{"date":"2017-11-08","close":2290.0},{"date":"2017-11-09","close":2310.0},{"date":"2017-11-10","close":2300.0},{"date":"2017-11-13","close":2305.0},{"date":"2017-11-14","close":2280.0},{"date":"2017-11-15","close":2300.0},{"date":"2017-11-16","close":2275.0},{"date":"2017-11-17","close":2370.0},{"date":"2017-11-20","close":2435.0},{"date":"2017-11-21","close":2435.0},{"date":"2017-11-22","close":2415.0},{"date":"2017-11-23","close":2410.0},{"date":"2017-11-24","close":2440.0},{"date":"2017-11-27","close":2435.0},{"date":"2017-11-28","close":2410.0},{"date":"2017-11-29","close":2370.0},{"date":"2017-11-30","close":2350.0},{"date":"2017-12-01","close":2330.0},{"date":"2017-12-04","close":2300.0},{"date":"2017-12-05","close":2295.0},{"date":"2017-12-06","close":2255.0},{"date":"2017-12-07","close":2210.0},{"date":"2017-12-08","close":2190.0},{"date":"2017-12-11","close":2220.0},{"date":"2017-12-12","close":2210.0},{"date":"2017-12-13","close":2185.0},{"date":"2017-12-14","close":2180.0},{"date":"2017-12-15","close":2220.0},{"date":"2017-12-18","close":2205.0},{"date":"2017-12-19","close":2275.0},{"date":"2017-12-20","close":2240.0},{"date":"2017-12-21","close":2235.0},{"date":"2017-12-22","close":2245.0},{"date":"2017-12-26","close":2235.0},{"date":"2017-12-27","close":2195.0},{"date":"2017-12-28","close":2240.0},{"date":"2018-01-02","close":2320.0},{"date":"2018-01-03","close":2380.0},{"date":"2018-01-04","close":2400.0},{"date":"2018-01-05","close":2625.0},{"date":"2018-01-08","close":2635.0},{"date":"2018-01-09","close":2605.0},{"date":"2018-01-10","close":2535.0},{"date":"2018-01-11","close":2475.0},{"date":"2018-01-12","close":2470.0},{"date":"2018-01-15","close":2500.0},{"date":"2018-01-16","close":2615.0},{"date":"2018-01-17","close":2685.0},{"date":"2018-01-18","close":2620.0},{"date":"2018-01-19","close":2715.0},{"date":"2018-01-22","close":2680.0},{"date":"2018-01-23","close":2680.0},{"date":"2018-01-24","close":2705.0},{"date":"2018-01-25","close":2815.0},{"date":"2018-01-26","close":2900.0},{"date":"2018-01-29","close":2885.0},{"date":"2018-01-30","close":2890.0},{"date":"2018-01-31","close":2860.0},{"date":"2018-02-01","close":2850.0},{"date":"2018-02-02","close":2820.0},{"date":"2018-02-05","close":2795.0},{"date":"2018-02-06","close":2700.0},{"date":"2018-02-07","close":2650.0},{"date":"2018-02-08","close":2700.0},{"date":"2018-02-09","close":2665.0},{"date":"2018-02-12","close":2600.0},{"date":"2018-02-13","close":2615.0},{"date":"2018-02-14","close":2625.0},{"date":"2018-02-19","close":2650.0},{"date":"2018-02-20","close":2650.0},{"date":"2018-02-21","close":2635.0},{"date":"2018-02-22","close":2625.0},{"date":"2018-02-23","close":2650.0},{"date":"2018-02-26","close":2740.0},{"date":"2018-02-27","close":3015.0},{"date":"2018-02-28","close":2995.0},{"date":"2018-03-02","close":3000.0},{"date":"2018-03-05","close":3065.0},{"date":"2018-03-06","close":3095.0},{"date":"2018-03-07","close":3070.0},{"date":"2018-03-08","close":3060.0},{"date":"2018-03-09","close":3010.0},{"date":"2018-03-12","close":3125.0},{"date":"2018-03-13","close":3135.0},{"date":"2018-03-14","close":3130.0},{"date":"2018-03-15","close":3125.0},{"date":"2018-03-16","close":3065.0},{"date":"2018-03-19","close":3045.0},{"date":"2018-03-20","close":3025.0},{"date":"2018-03-21","close":2945.0},{"date":"2018-03-22","close":2860.0},{"date":"2018-03-23","close":2850.0},{"date":"2018-03-26","close":2950.0},{"date":"2018-03-27","close":2940.0},{"date":"2018-03-28","close":2895.0},{"date":"2018-03-29","close":2885.0},{"date":"2018-03-30","close":2880.0},{"date":"2018-04-02","close":2935.0},{"date":"2018-04-03","close":3105.0},{"date":"2018-04-04","close":3060.0},{"date":"2018-04-05","close":2990.0},{"date":"2018-04-06","close":2945.0},{"date":"2018-04-09","close":2940.0},{"date":"2018-04-10","close":3050.0},{"date":"2018-04-11","close":3135.0},{"date":"2018-04-12","close":3100.0},{"date":"2018-04-13","close":3255.0},{"date":"2018-04-16","close":3325.0},{"date":"2018-04-17","close":3600.0},{"date":"2018-04-18","close":3945.0},{"date":"2018-04-19","close":3910.0},{"date":"2018-04-20","close":4170.0},{"date":"2018-04-23","close":4290.0},{"date":"2018-04-24","close":4695.0},{"date":"2018-04-25","close":4595.0},{"date":"2018-04-26","close":4450.0},{"date":"2018-04-27","close":4300.0},{"date":"2018-04-30","close":4520.0},{"date":"2018-05-02","close":4895.0},{"date":"2018-05-03","close":4620.0},{"date":"2018-05-04","close":4710.0},{"date":"2018-05-08","close":4545.0},{"date":"2018-05-09","close":4540.0},{"date":"2018-05-10","close":4650.0},{"date":"2018-05-11","close":4565.0},{"date":"2018-05-14","close":4460.0},{"date":"2018-05-15","close":4460.0},{"date":"2018-05-16","close":4300.0},{"date":"2018-05-17","close":4390.0},{"date":"2018-05-18","close":4345.0},{"date":"2018-05-21","close":4320.0},{"date":"2018-05-23","close":4170.0},{"date":"2018-05-24","close":4170.0},{"date":"2018-05-25","close":4160.0},{"date":"2018-05-28","close":4265.0},{"date":"2018-05-29","close":4170.0},{"date":"2018-05-30","close":4200.0},{"date":"2018-05-31","close":4210.0},{"date":"2018-06-01","close":4310.0},{"date":"2018-06-04","close":4285.0},{"date":"2018-06-05","close":4270.0},{"date":"2018-06-07","close":4190.0},{"date":"2018-06-08","close":4175.0},{"date":"2018-06-11","close":4130.0},{"date":"2018-06-12","close":4075.0},{"date":"2018-06-14","close":3950.0},{"date":"2018-06-15","close":4115.0},{"date":"2018-06-18","close":4000.0},{"date":"2018-06-19","close":3860.0},{"date":"2018-06-20","close":3820.0},{"date":"2018-06-21","close":3650.0},{"date":"2018-06-22","close":3245.0},{"date":"2018-06-25","close":3165.0},{"date":"2018-06-26","close":2860.0},{"date":"2018-06-27","close":2875.0},{"date":"2018-06-28","close":2730.0},{"date":"2018-06-29","close":2835.0},{"date":"2018-07-02","close":2670.0},{"date":"2018-07-03","close":2750.0},{"date":"2018-07-04","close":2775.0},{"date":"2018-07-05","close":2735.0},{"date":"2018-07-06","close":2860.0},{"date":"2018-07-09","close":2810.0},{"date":"2018-07-10","close":2875.0},{"date":"2018-07-11","close":2825.0},{"date":"2018-07-12","close":2835.0},{"date":"2018-07-13","close":2915.0},{"date":"2018-07-16","close":2865.0},{"date":"2018-07-17","close":2920.0},{"date":"2018-07-18","close":2815.0},{"date":"2018-07-19","close":2765.0},{"date":"2018-07-20","close":2700.0},{"date":"2018-07-23","close":2690.0},{"date":"2018-07-24","close":2695.0},{"date":"2018-07-25","close":2590.0},{"date":"2018-07-26","close":2630.0},{"date":"2018-07-27","close":2640.0},{"date":"2018-07-30","close":2725.0},{"date":"2018-07-31","close":2730.0},{"date":"2018-08-01","close":2790.0},{"date":"2018-08-02","close":2830.0},{"date":"2018-08-03","close":2880.0},{"date":"2018-08-06","close":2945.0},{"date":"2018-08-07","close":2910.0},{"date":"2018-08-08","close":2810.0},{"date":"2018-08-09","close":2855.0},{"date":"2018-08-10","close":2835.0},{"date":"2018-08-13","close":2775.0},{"date":"2018-08-14","close":2735.0},{"date":"2018-08-16","close":2715.0},{"date":"2018-08-17","close":2750.0},{"date":"2018-08-20","close":2800.0},{"date":"2018-08-21","close":2815.0},{"date":"2018-08-22","close":2800.0},{"date":"2018-08-23","close":2755.0},{"date":"2018-08-24","close":2725.0},{"date":"2018-08-27","close":2690.0},{"date":"2018-08-28","close":2670.0},{"date":"2018-08-29","close":3055.0},{"date":"2018-08-30","close":2995.0},{"date":"2018-08-31","close":3070.0},{"date":"2018-09-03","close":3005.0},{"date":"2018-09-04","close":2900.0},{"date":"2018-09-05","close":2880.0},{"date":"2018-09-06","close":2855.0},{"date":"2018-09-07","close":2800.0},{"date":"2018-09-10","close":2760.0},{"date":"2018-09-11","close":2755.0},{"date":"2018-09-12","close":2730.0},{"date":"2018-09-13","close":2770.0},{"date":"2018-09-14","close":2760.0},{"date":"2018-09-17","close":2710.0},{"date":"2018-09-18","close":2665.0},{"date":"2018-09-19","close":2620.0},{"date":"2018-09-20","close":2610.0},{"date":"2018-09-21","close":2625.0},{"date":"2018-09-27","close":2630.0},{"date":"2018-09-28","close":2665.0},{"date":"2018-10-01","close":2665.0},{"date":"2018-10-02","close":2630.0},{"date":"2018-10-04","close":2550.0},{"date":"2018-10-05","close":2520.0},{"date":"2018-10-08","close":2510.0},{"date":"2018-10-10","close":2425.0},{"date":"2018-10-11","close":2245.0},{"date":"2018-10-12","close":2285.0},{"date":"2018-10-15","close":2290.0},{"date":"2018-10-16","close":2310.0},{"date":"2018-10-17","close":2285.0},{"date":"2018-10-18","close":2160.0},{"date":"2018-10-19","close":2255.0},{"date":"2018-10-22","close":2270.0},{"date":"2018-10-23","close":2230.0},{"date":"2018-10-24","close":2085.0},{"date":"2018-10-25","close":2175.0},{"date":"2018-10-26","close":2385.0},{"date":"2018-10-29","close":2570.0},{"date":"2018-10-30","close":2455.0},{"date":"2018-10-31","close":2610.0},{"date":"2018-11-01","close":2510.0},{"date":"2018-11-02","close":2580.0},{"date":"2018-11-05","close":2480.0},{"date":"2018-11-06","close":2510.0},{"date":"2018-11-07","close":2510.0},{"date":"2018-11-08","close":2485.0},{"date":"2018-11-09","close":2420.0},{"date":"2018-11-12","close":2270.0},{"date":"2018-11-13","close":2220.0},{"date":"2018-11-14","close":2185.0},{"date":"2018-11-15","close":2170.0},{"date":"2018-11-16","close":2225.0},{"date":"2018-11-19","close":2220.0},{"date":"2018-11-20","close":2170.0},{"date":"2018-11-21","close":2205.0},{"date":"2018-11-22","close":2205.0},{"date":"2018-11-23","close":2145.0},{"date":"2018-11-26","close":2145.0},{"date":"2018-11-27","close":2165.0},{"date":"2018-11-28","close":2210.0},{"date":"2018-11-29","close":2250.0},{"date":"2018-11-30","close":2250.0},{"date":"2018-12-03","close":2270.0},{"date":"2018-12-04","close":2245.0},{"date":"2018-12-05","close":2290.0},{"date":"2018-12-06","close":2240.0},{"date":"2018-12-07","close":2225.0},{"date":"2018-12-10","close":2180.0},{"date":"2018-12-11","close":2080.0},{"date":"2018-12-12","close":2080.0},{"date":"2018-12-13","close":2150.0},{"date":"2018-12-14","close":2150.0},{"date":"2018-12-17","close":2100.0},{"date":"2018-12-18","close":2025.0},{"date":"2018-12-19","close":2055.0},{"date":"2018-12-20","close":2065.0},{"date":"2018-12-21","close":2055.0},{"date":"2018-12-24","close":2040.0},{"date":"2018-12-26","close":1980.0},{"date":"2018-12-27","close":2000.0},{"date":"2018-12-28","close":2115.0},{"date":"2019-01-02","close":2120.0},{"date":"2019-01-03","close":2105.0},{"date":"2019-01-04","close":2105.0},{"date":"2019-01-07","close":2170.0},{"date":"2019-01-08","close":2145.0},{"date":"2019-01-09","close":2185.0},{"date":"2019-01-10","close":2215.0},{"date":"2019-01-11","close":2215.0},{"date":"2019-01-14","close":2285.0},{"date":"2019-01-15","close":2340.0},{"date":"2019-01-16","close":2330.0},{"date":"2019-01-17","close":2280.0},{"date":"2019-01-18","close":2330.0},{"date":"2019-01-21","close":2310.0},{"date":"2019-01-22","close":2300.0},{"date":"2019-01-23","close":2305.0},{"date":"2019-01-24","close":2315.0},{"date":"2019-01-25","close":2335.0},{"date":"2019-01-28","close":2320.0},{"date":"2019-01-29","close":2300.0},{"date":"2019-01-30","close":2315.0},{"date":"2019-01-31","close":2350.0},{"date":"2019-02-01","close":2345.0},{"date":"2019-02-07","close":2340.0},{"date":"2019-02-08","close":2340.0},{"date":"2019-02-11","close":2330.0},{"date":"2019-02-12","close":2315.0},{"date":"2019-02-13","close":2310.0},{"date":"2019-02-14","close":2325.0},{"date":"2019-02-15","close":2410.0},{"date":"2019-02-18","close":2490.0},{"date":"2019-02-19","close":2435.0},{"date":"2019-02-20","close":2425.0},{"date":"2019-02-21","close":2385.0},{"date":"2019-02-22","close":2350.0},{"date":"2019-02-25","close":2340.0},{"date":"2019-02-26","close":2340.0},{"date":"2019-02-27","close":2390.0},{"date":"2019-02-28","close":2320.0},{"date":"2019-03-04","close":2315.0},{"date":"2019-03-05","close":2250.0},{"date":"2019-03-06","close":2260.0},{"date":"2019-03-07","close":2510.0},{"date":"2019-03-08","close":2540.0},{"date":"2019-03-11","close":2710.0},{"date":"2019-03-12","close":2670.0},{"date":"2019-03-13","close":2690.0},{"date":"2019-03-14","close":2690.0},{"date":"2019-03-15","close":2555.0},{"date":"2019-03-18","close":2595.0},{"date":"2019-03-19","close":2575.0},{"date":"2019-03-20","close":2600.0},{"date":"2019-03-21","close":2510.0},{"date":"2019-03-22","close":2435.0},{"date":"2019-03-25","close":2305.0},{"date":"2019-03-26","close":2380.0},{"date":"2019-03-27","close":2370.0},{"date":"2019-03-28","close":2320.0},{"date":"2019-03-29","close":2345.0},{"date":"2019-04-01","close":2365.0},{"date":"2019-04-02","close":2360.0},{"date":"2019-04-03","close":2390.0},{"date":"2019-04-04","close":2385.0},{"date":"2019-04-05","close":2355.0},{"date":"2019-04-08","close":2345.0},{"date":"2019-04-09","close":2330.0},{"date":"2019-04-10","close":2300.0},{"date":"2019-04-11","close":2300.0},{"date":"2019-04-12","close":2300.0},{"date":"2019-04-15","close":2320.0},{"date":"2019-04-16","close":2335.0},{"date":"2019-04-17","close":2345.0},{"date":"2019-04-18","close":2310.0},{"date":"2019-04-19","close":2300.0},{"date":"2019-04-22","close":2280.0},{"date":"2019-04-23","close":2255.0},{"date":"2019-04-24","close":2245.0},{"date":"2019-04-25","close":2230.0},{"date":"2019-04-26","close":2220.0},{"date":"2019-04-29","close":2235.0},{"date":"2019-04-30","close":2235.0},{"date":"2019-05-02","close":2280.0},{"date":"2019-05-03","close":2295.0},{"date":"2019-05-07","close":2280.0},{"date":"2019-05-08","close":2260.0},{"date":"2019-05-09","close":2145.0},{"date":"2019-05-10","close":2170.0},{"date":"2019-05-13","close":2150.0},{"date":"2019-05-14","close":2125.0},{"date":"2019-05-15","close":2135.0},{"date":"2019-05-16","close":2135.0},{"date":"2019-05-17","close":2125.0},{"date":"2019-05-20","close":2120.0},{"date":"2019-05-21","close":2110.0},{"date":"2019-05-22","close":2090.0},{"date":"2019-05-23","close":2055.0},{"date":"2019-05-24","close":2040.0},{"date":"2019-05-27","close":2055.0},{"date":"2019-05-28","close":2135.0},{"date":"2019-05-29","close":2070.0},{"date":"2019-05-30","close":2055.0},{"date":"2019-05-31","close":2085.0},{"date":"2019-06-03","close":2035.0},{"date":"2019-06-04","close":2055.0},{"date":"2019-06-05","close":2100.0},{"date":"2019-06-07","close":2110.0},{"date":"2019-06-10","close":2100.0},{"date":"2019-06-11","close":2145.0},{"date":"2019-06-12","close":2210.0},{"date":"2019-06-13","close":2350.0},{"date":"2019-06-14","close":2315.0},{"date":"2019-06-17","close":2260.0},{"date":"2019-06-18","close":2255.0},{"date":"2019-06-19","close":2250.0},{"date":"2019-06-20","close":2290.0},{"date":"2019-06-21","close":2295.0},{"date":"2019-06-24","close":2265.0},{"date":"2019-06-25","close":2400.0},{"date":"2019-06-26","close":2380.0},{"date":"2019-06-27","close":2025.0},{"date":"2019-06-28","close":1915.0},{"date":"2019-07-01","close":1590.0},{"date":"2019-07-02","close":1615.0},{"date":"2019-07-03","close":1560.0},{"date":"2019-07-04","close":1480.0},{"date":"2019-07-05","close":1510.0},{"date":"2019-07-08","close":1460.0},{"date":"2019-07-09","close":1395.0},{"date":"2019-07-10","close":1455.0},{"date":"2019-07-11","close":1505.0},{"date":"2019-07-12","close":1535.0},{"date":"2019-07-15","close":1540.0},{"date":"2019-07-16","close":1510.0},{"date":"2019-07-17","close":1485.0},{"date":"2019-07-18","close":1490.0},{"date":"2019-07-19","close":1510.0},{"date":"2019-07-22","close":1525.0},{"date":"2019-07-23","close":1515.0},{"date":"2019-07-24","close":1515.0},{"date":"2019-07-25","close":1465.0},{"date":"2019-07-26","close":1440.0},{"date":"2019-07-29","close":1385.0},{"date":"2019-07-30","close":1420.0},{"date":"2019-07-31","close":1450.0},{"date":"2019-08-01","close":1445.0},{"date":"2019-08-02","close":1390.0},{"date":"2019-08-05","close":1275.0},{"date":"2019-08-06","close":1275.0},{"date":"2019-08-07","close":1285.0},{"date":"2019-08-08","close":1310.0},{"date":"2019-08-09","close":1295.0},{"date":"2019-08-12","close":1345.0},{"date":"2019-08-13","close":1345.0},{"date":"2019-08-14","close":1325.0},{"date":"2019-08-16","close":1280.0},{"date":"2019-08-19","close":1265.0},{"date":"2019-08-20","close":1275.0},{"date":"2019-08-21","close":1275.0},{"date":"2019-08-22","close":1295.0},{"date":"2019-08-23","close":1275.0},{"date":"2019-08-26","close":1250.0},{"date":"2019-08-27","close":1235.0},{"date":"2019-08-28","close":1240.0},{"date":"2019-08-29","close":1250.0},{"date":"2019-08-30","close":1330.0},{"date":"2019-09-02","close":1330.0},{"date":"2019-09-03","close":1310.0},{"date":"2019-09-04","close":1310.0},{"date":"2019-09-05","close":1310.0},{"date":"2019-09-06","close":1320.0},{"date":"2019-09-09","close":1300.0},{"date":"2019-09-10","close":1285.0},{"date":"2019-09-11","close":1345.0},{"date":"2019-09-16","close":1345.0},{"date":"2019-09-17","close":1335.0},{"date":"2019-09-18","close":1335.0},{"date":"2019-09-19","close":1300.0},{"date":"2019-09-20","close":1300.0},{"date":"2019-09-23","close":1310.0},{"date":"2019-09-24","close":1310.0},{"date":"2019-09-25","close":1295.0},{"date":"2019-09-26","close":1285.0},{"date":"2019-09-27","close":1295.0},{"date":"2019-09-30","close":1270.0},{"date":"2019-10-01","close":1290.0},{"date":"2019-10-02","close":1275.0},{"date":"2019-10-04","close":1285.0},{"date":"2019-10-07","close":1220.0},{"date":"2019-10-08","close":1175.0},{"date":"2019-10-10","close":1045.0},{"date":"2019-10-11","close":1355.0},{"date":"2019-10-14","close":1760.0},{"date":"2019-10-15","close":1750.0},{"date":"2019-10-16","close":1740.0},{"date":"2019-10-17","close":1685.0},{"date":"2019-10-18","close":1615.0},{"date":"2019-10-21","close":1605.0},{"date":"2019-10-22","close":1610.0},{"date":"2019-10-23","close":1525.0},{"date":"2019-10-24","close":1550.0},{"date":"2019-10-25","close":1520.0},{"date":"2019-10-28","close":1525.0},{"date":"2019-10-29","close":1490.0},{"date":"2019-10-30","close":1510.0},{"date":"2019-10-31","close":1560.0},{"date":"2019-11-01","close":1510.0},{"date":"2019-11-04","close":1505.0},{"date":"2019-11-05","close":1505.0},{"date":"2019-11-06","close":1515.0},{"date":"2019-11-07","close":1540.0},{"date":"2019-11-08","close":1640.0},{"date":"2019-11-11","close":1600.0},{"date":"2019-11-12","close":1560.0},{"date":"2019-11-13","close":1475.0},{"date":"2019-11-14","close":1540.0},{"date":"2019-11-15","close":1510.0},{"date":"2019-11-18","close":1505.0},{"date":"2019-11-19","close":1540.0},{"date":"2019-11-20","close":1470.0},{"date":"2019-11-21","close":1435.0},{"date":"2019-11-22","close":1400.0},{"date":"2019-11-25","close":1420.0},{"date":"2019-11-26","close":1455.0},{"date":"2019-11-27","close":1425.0},{"date":"2019-11-28","close":1400.0},{"date":"2019-11-29","close":1375.0},{"date":"2019-12-02","close":1360.0},{"date":"2019-12-03","close":1380.0},{"date":"2019-12-04","close":1345.0},{"date":"2019-12-05","close":1340.0},{"date":"2019-12-06","close":1345.0},{"date":"2019-12-09","close":1340.0},{"date":"2019-12-10","close":1320.0},{"date":"2019-12-11","close":1365.0},{"date":"2019-12-12","close":1385.0},{"date":"2019-12-13","close":1390.0},{"date":"2019-12-16","close":1370.0},{"date":"2019-12-17","close":1360.0},{"date":"2019-12-18","close":1365.0},{"date":"2019-12-19","close":1375.0},{"date":"2019-12-20","close":1370.0},{"date":"2019-12-23","close":1310.0},{"date":"2019-12-24","close":1305.0},{"date":"2019-12-26","close":1300.0},{"date":"2019-12-27","close":1295.0},{"date":"2019-12-30","close":1550.0},{"date":"2020-01-02","close":1390.0},{"date":"2020-01-03","close":1350.0},{"date":"2020-01-06","close":1270.0},{"date":"2020-01-07","close":1270.0},{"date":"2020-01-08","close":1190.0},{"date":"2020-01-09","close":1250.0},{"date":"2020-01-10","close":1240.0},{"date":"2020-01-13","close":1250.0},{"date":"2020-01-14","close":1240.0},{"date":"2020-01-15","close":1235.0},{"date":"2020-01-16","close":1235.0},{"date":"2020-01-17","close":1225.0},{"date":"2020-01-20","close":1215.0},{"date":"2020-01-21","close":1205.0},{"date":"2020-01-22","close":1205.0},{"date":"2020-01-23","close":1225.0},{"date":"2020-01-28","close":1435.0},{"date":"2020-01-29","close":1340.0},{"date":"2020-01-30","close":1280.0},{"date":"2020-01-31","close":1250.0},{"date":"2020-02-03","close":1200.0},{"date":"2020-02-04","close":1210.0},{"date":"2020-02-05","close":1220.0},{"date":"2020-02-06","close":1250.0},{"date":"2020-02-07","close":1265.0},{"date":"2020-02-10","close":1345.0},{"date":"2020-02-11","close":1280.0},{"date":"2020-02-12","close":1250.0},{"date":"2020-02-13","close":1240.0},{"date":"2020-02-14","close":1250.0},{"date":"2020-02-17","close":1235.0},{"date":"2020-02-18","close":1220.0},{"date":"2020-02-19","close":1215.0},{"date":"2020-02-20","close":1270.0},{"date":"2020-02-21","close":1215.0},{"date":"2020-02-24","close":1120.0},{"date":"2020-02-25","close":1160.0},{"date":"2020-02-26","close":1120.0},{"date":"2020-02-27","close":1120.0},{"date":"2020-02-28","close":1065.0},{"date":"2020-03-02","close":1090.0},{"date":"2020-03-03","close":1115.0},{"date":"2020-03-04","close":1120.0},{"date":"2020-03-05","close":1135.0},{"date":"2020-03-06","close":1115.0},{"date":"2020-03-09","close":1065.0},{"date":"2020-03-10","close":1070.0},{"date":"2020-03-11","close":1065.0},{"date":"2020-03-12","close":1025.0},{"date":"2020-03-13","close":989.0},{"date":"2020-03-16","close":989.0},{"date":"2020-03-17","close":1005.0},{"date":"2020-03-18","close":996.0},{"date":"2020-03-19","close":958.0},{"date":"2020-03-20","close":982.0},{"date":"2020-03-23","close":935.0},{"date":"2020-03-24","close":934.0},{"date":"2020-03-25","close":958.0},{"date":"2020-03-26","close":998.0},{"date":"2020-03-27","close":986.0},{"date":"2020-03-30","close":1005.0},{"date":"2020-03-31","close":1030.0},{"date":"2020-04-01","close":985.0},{"date":"2020-04-02","close":989.0},{"date":"2020-04-03","close":1000.0},{"date":"2020-04-06","close":1020.0},{"date":"2020-04-07","close":1035.0},{"date":"2020-04-08","close":1050.0},{"date":"2020-04-09","close":1060.0},{"date":"2020-04-10","close":1055.0},{"date":"2020-04-13","close":1050.0},{"date":"2020-04-14","close":1060.0},{"date":"2020-04-16","close":1050.0},{"date":"2020-04-17","close":1070.0},{"date":"2020-04-20","close":1070.0},{"date":"2020-04-21","close":1030.0},{"date":"2020-04-22","close":1040.0},{"date":"2020-04-23","close":1185.0},{"date":"2020-04-24","close":1140.0},{"date":"2020-04-27","close":1150.0},{"date":"2020-04-28","close":1130.0},{"date":"2020-04-29","close":1135.0},{"date":"2020-05-04","close":1135.0},{"date":"2020-05-06","close":1160.0},{"date":"2020-05-07","close":1165.0},{"date":"2020-05-08","close":1225.0},{"date":"2020-05-11","close":1170.0},{"date":"2020-05-12","close":1160.0},{"date":"2020-05-13","close":1150.0},{"date":"2020-05-14","close":1125.0},{"date":"2020-05-15","close":1110.0},{"date":"2020-05-18","close":1140.0},{"date":"2020-05-19","close":1160.0},{"date":"2020-05-20","close":1200.0},{"date":"2020-05-21","close":1285.0},{"date":"2020-05-22","close":1340.0},{"date":"2020-05-25","close":1275.0},{"date":"2020-05-26","close":1240.0},{"date":"2020-05-27","close":1230.0},{"date":"2020-05-28","close":1235.0},{"date":"2020-05-29","close":1220.0},{"date":"2020-06-01","close":1255.0},{"date":"2020-06-02","close":1245.0},{"date":"2020-06-03","close":1235.0},{"date":"2020-06-04","close":1235.0},{"date":"2020-06-05","close":1235.0},{"date":"2020-06-08","close":1235.0},{"date":"2020-06-09","close":1220.0},{"date":"2020-06-10","close":1210.0},{"date":"2020-06-11","close":1175.0},{"date":"2020-06-12","close":1155.0},{"date":"2020-06-15","close":1060.0},{"date":"2020-06-16","close":1115.0},{"date":"2020-06-17","close":1095.0},{"date":"2020-06-18","close":1110.0},{"date":"2020-06-19","close":1125.0},{"date":"2020-06-22","close":1105.0},{"date":"2020-06-23","close":1105.0},{"date":"2020-06-24","close":1115.0},{"date":"2020-06-25","close":1100.0},{"date":"2020-06-26","close":1100.0},{"date":"2020-06-29","close":1085.0},{"date":"2020-06-30","close":1105.0},{"date":"2020-07-01","close":1085.0},{"date":"2020-07-02","close":1080.0},{"date":"2020-07-03","close":1080.0},{"date":"2020-07-06","close":1090.0},{"date":"2020-07-07","close":1085.0},{"date":"2020-07-08","close":1090.0},{"date":"2020-07-09","close":1100.0},{"date":"2020-07-10","close":1100.0},{"date":"2020-07-13","close":1100.0},{"date":"2020-07-14","close":1095.0},{"date":"2020-07-15","close":1105.0},{"date":"2020-07-16","close":1110.0},{"date":"2020-07-17","close":1115.0},{"date":"2020-07-20","close":1120.0},{"date":"2020-07-21","close":1125.0},{"date":"2020-07-22","close":1125.0},{"date":"2020-07-23","close":1120.0},{"date":"2020-07-24","close":1115.0},{"date":"2020-07-27","close":1125.0},{"date":"2020-07-28","close":1105.0},{"date":"2020-07-29","close":1120.0},{"date":"2020-07-30","close":1105.0},{"date":"2020-07-31","close":1105.0},{"date":"2020-08-03","close":1085.0},{"date":"2020-08-04","close":1085.0},{"date":"2020-08-05","close":1080.0},{"date":"2020-08-06","close":1085.0},{"date":"2020-08-07","close":1085.0},{"date":"2020-08-10","close":1075.0},{"date":"2020-08-11","close":1080.0},{"date":"2020-08-12","close":1120.0},{"date":"2020-08-13","close":1085.0},{"date":"2020-08-14","close":1100.0},{"date":"2020-08-18","close":1050.0},{"date":"2020-08-19","close":1060.0},{"date":"2020-08-20","close":1020.0},{"date":"2020-08-21","close":1025.0},{"date":"2020-08-24","close":1015.0},{"date":"2020-08-25","close":1040.0},{"date":"2020-08-26","close":1050.0},{"date":"2020-08-27","close":1030.0},{"date":"2020-08-28","close":1045.0},{"date":"2020-08-31","close":1040.0},{"date":"2020-09-01","close":1040.0},{"date":"2020-09-02","close":1050.0},{"date":"2020-09-03","close":1055.0},{"date":"2020-09-04","close":1075.0},{"date":"2020-09-07","close":1090.0},{"date":"2020-09-08","close":1090.0},{"date":"2020-09-09","close":1100.0},{"date":"2020-09-10","close":1125.0},{"date":"2020-09-11","close":1115.0},{"date":"2020-09-14","close":1130.0},{"date":"2020-09-15","close":1155.0},{"date":"2020-09-16","close":1165.0},{"date":"2020-09-17","close":1140.0},{"date":"2020-09-18","close":1135.0},{"date":"2020-09-21","close":1140.0},{"date":"2020-09-22","close":1100.0},{"date":"2020-09-23","close":1110.0},{"date":"2020-09-24","close":1060.0},{"date":"2020-09-25","close":1060.0},{"date":"2020-09-28","close":1075.0},{"date":"2020-09-29","close":1085.0},{"date":"2020-10-05","close":1095.0},{"date":"2020-10-06","close":1100.0},{"date":"2020-10-07","close":1110.0},{"date":"2020-10-08","close":1105.0},{"date":"2020-10-12","close":1100.0},{"date":"2020-10-13","close":1100.0},{"date":"2020-10-14","close":1095.0},{"date":"2020-10-15","close":1075.0},{"date":"2020-10-16","close":1075.0},{"date":"2020-10-19","close":1065.0},{"date":"2020-10-20","close":1055.0},{"date":"2020-10-21","close":1065.0},{"date":"2020-10-22","close":1050.0},{"date":"2020-10-23","close":1050.0},{"date":"2020-10-26","close":1030.0},{"date":"2020-10-27","close":1030.0},{"date":"2020-10-28","close":1025.0},{"date":"2020-10-29","close":1020.0},{"date":"2020-10-30","close":1020.0},{"date":"2020-11-02","close":1020.0},{"date":"2020-11-03","close":1035.0},{"date":"2020-11-04","close":1025.0},{"date":"2020-11-05","close":1045.0},{"date":"2020-11-06","close":1040.0},{"date":"2020-11-09","close":1040.0},{"date":"2020-11-10","close":1045.0},{"date":"2020-11-11","close":1040.0},{"date":"2020-11-12","close":1030.0},{"date":"2020-11-13","close":1040.0},{"date":"2020-11-16","close":1045.0},{"date":"2020-11-17","close":1030.0},{"date":"2020-11-18","close":1050.0},{"date":"2020-11-19","close":1045.0},{"date":"2020-11-20","close":1050.0},{"date":"2020-11-23","close":1070.0},{"date":"2020-11-24","close":1065.0},{"date":"2020-11-25","close":1060.0},{"date":"2020-11-26","close":1045.0},{"date":"2020-11-27","close":1075.0},{"date":"2020-11-30","close":1065.0},{"date":"2020-12-01","close":1075.0},{"date":"2020-12-02","close":1100.0},{"date":"2020-12-03","close":1100.0},{"date":"2020-12-04","close":1105.0},{"date":"2020-12-07","close":1120.0},{"date":"2020-12-08","close":1120.0},{"date":"2020-12-09","close":1115.0},{"date":"2020-12-10","close":1115.0},{"date":"2020-12-11","close":1115.0},{"date":"2020-12-14","close":1125.0},{"date":"2020-12-15","close":1130.0},{"date":"2020-12-16","close":1135.0},{"date":"2020-12-17","close":1140.0},{"date":"2020-12-18","close":1135.0},{"date":"2020-12-21","close":1125.0},{"date":"2020-12-22","close":1100.0},{"date":"2020-12-23","close":1090.0},{"date":"2020-12-24","close":1095.0},{"date":"2020-12-28","close":1080.0},{"date":"2020-12-29","close":1085.0},{"date":"2020-12-30","close":1085.0},{"date":"2021-01-04","close":1105.0},{"date":"2021-01-05","close":1120.0},{"date":"2021-01-06","close":1120.0},{"date":"2021-01-07","close":1120.0},{"date":"2021-01-08","close":1100.0},{"date":"2021-01-11","close":1060.0},{"date":"2021-01-12","close":1060.0},{"date":"2021-01-13","close":1070.0},{"date":"2021-01-14","close":1075.0},{"date":"2021-01-15","close":1065.0},{"date":"2021-01-18","close":1055.0},{"date":"2021-01-19","close":1055.0},{"date":"2021-01-20","close":1055.0},{"date":"2021-01-21","close":1055.0},{"date":"2021-01-22","close":1050.0},{"date":"2021-01-25","close":1070.0},{"date":"2021-01-26","close":1060.0},{"date":"2021-01-27","close":1065.0},{"date":"2021-01-28","close":1055.0},{"date":"2021-01-29","close":1020.0},{"date":"2021-02-01","close":1030.0},{"date":"2021-02-02","close":1035.0},{"date":"2021-02-03","close":1030.0},{"date":"2021-02-04","close":1035.0},{"date":"2021-02-05","close":1040.0},{"date":"2021-02-08","close":1035.0},{"date":"2021-02-09","close":1030.0},{"date":"2021-02-10","close":1025.0},{"date":"2021-02-15","close":1025.0},{"date":"2021-02-16","close":1025.0},{"date":"2021-02-17","close":1060.0},{"date":"2021-02-18","close":1055.0},{"date":"2021-02-19","close":1050.0},{"date":"2021-02-22","close":1050.0},{"date":"2021-02-23","close":1050.0},{"date":"2021-02-24","close":1045.0},{"date":"2021-02-25","close":1075.0},{"date":"2021-02-26","close":1085.0},{"date":"2021-03-02","close":1090.0},{"date":"2021-03-03","close":1095.0},{"date":"2021-03-04","close":1250.0},{"date":"2021-03-05","close":1370.0},{"date":"2021-03-08","close":1780.0},{"date":"2021-03-09","close":1900.0},{"date":"2021-03-10","close":1815.0},{"date":"2021-03-11","close":1730.0},{"date":"2021-03-12","close":1760.0},{"date":"2021-03-15","close":1790.0},{"date":"2021-03-16","close":1800.0},{"date":"2021-03-17","close":1775.0},{"date":"2021-03-18","close":1830.0},{"date":"2021-03-19","close":1955.0},{"date":"2021-03-22","close":2175.0},{"date":"2021-03-23","close":2175.0},{"date":"2021-03-24","close":2825.0},{"date":"2021-03-25","close":3050.0},{"date":"2021-03-26","close":2955.0},{"date":"2021-03-29","close":3045.0},{"date":"2021-03-30","close":3080.0},{"date":"2021-03-31","close":2910.0},{"date":"2021-04-01","close":3075.0},{"date":"2021-04-02","close":3075.0},{"date":"2021-04-05","close":2970.0},{"date":"2021-04-06","close":3130.0},{"date":"2021-04-07","close":3255.0},{"date":"2021-04-08","close":3345.0},{"date":"2021-04-09","close":3350.0},{"date":"2021-04-12","close":3355.0},{"date":"2021-04-13","close":3360.0},{"date":"2021-04-14","close":3360.0},{"date":"2021-04-15","close":2855.0},{"date":"2021-04-16","close":2770.0},{"date":"2021-04-19","close":2610.0},{"date":"2021-04-20","close":2715.0},{"date":"2021-04-21","close":2715.0},{"date":"2021-04-22","close":2605.0},{"date":"2021-04-23","close":2545.0},{"date":"2021-04-26","close":2545.0},{"date":"2021-04-27","close":2570.0},{"date":"2021-04-28","close":2630.0},{"date":"2021-04-29","close":2480.0},{"date":"2021-04-30","close":2415.0},{"date":"2021-05-03","close":2410.0},{"date":"2021-05-04","close":2340.0},{"date":"2021-05-06","close":2380.0},{"date":"2021-05-07","close":2515.0},{"date":"2021-05-10","close":2480.0},{"date":"2021-05-11","close":2420.0},{"date":"2021-05-12","close":2370.0},{"date":"2021-05-13","close":2360.0},{"date":"2021-05-14","close":2430.0},{"date":"2021-05-17","close":2430.0},{"date":"2021-05-18","close":2460.0},{"date":"2021-05-20","close":2660.0},{"date":"2021-05-21","close":2490.0},{"date":"2021-05-24","close":2440.0},{"date":"2021-05-25","close":2405.0},{"date":"2021-05-26","close":2425.0},{"date":"2021-05-27","close":2435.0},{"date":"2021-05-28","close":2855.0},{"date":"2021-05-31","close":3150.0},{"date":"2021-06-01","close":3830.0},{"date":"2021-06-02","close":3835.0},{"date":"2021-06-03","close":3835.0},{"date":"2021-06-04","close":3685.0},{"date":"2021-06-07","close":3455.0},{"date":"2021-06-08","close":3455.0},{"date":"2021-06-09","close":3520.0},{"date":"2021-06-10","close":3060.0},{"date":"2021-06-11","close":3180.0},{"date":"2021-06-14","close":3390.0},{"date":"2021-06-15","close":3395.0},{"date":"2021-06-16","close":3395.0},{"date":"2021-06-17","close":3400.0},{"date":"2021-06-18","close":3495.0},{"date":"2021-06-21","close":3205.0},{"date":"2021-06-22","close":3105.0},{"date":"2021-06-23","close":3080.0},{"date":"2021-06-24","close":3350.0},{"date":"2021-06-25","close":3295.0},{"date":"2021-06-28","close":3300.0},{"date":"2021-06-29","close":3110.0},{"date":"2021-06-30","close":2950.0},{"date":"2021-07-01","close":2765.0},{"date":"2021-07-02","close":2660.0},{"date":"2021-07-05","close":2640.0},{"date":"2021-07-06","close":2685.0},{"date":"2021-07-07","close":2645.0},{"date":"2021-07-08","close":2540.0},{"date":"2021-07-09","close":2555.0},{"date":"2021-07-12","close":2515.0},{"date":"2021-07-13","close":2530.0},{"date":"2021-07-14","close":2405.0},{"date":"2021-07-15","close":2400.0},{"date":"2021-07-16","close":2340.0},{"date":"2021-07-19","close":2320.0},{"date":"2021-07-20","close":2425.0},{"date":"2021-07-21","close":2330.0},{"date":"2021-07-22","close":2290.0},{"date":"2021-07-23","close":2270.0},{"date":"2021-07-26","close":2950.0},{"date":"2021-07-27","close":3140.0},{"date":"2021-07-28","close":2955.0},{"date":"2021-07-29","close":3120.0},{"date":"2021-07-30","close":3120.0},{"date":"2021-08-02","close":3030.0},{"date":"2021-08-03","close":2905.0},{"date":"2021-08-04","close":2895.0},{"date":"2021-08-05","close":2895.0},{"date":"2021-08-06","close":2690.0},{"date":"2021-08-09","close":2585.0},{"date":"2021-08-10","close":2500.0},{"date":"2021-08-11","close":2540.0},{"date":"2021-08-12","close":2565.0},{"date":"2021-08-13","close":2560.0},{"date":"2021-08-17","close":2425.0},{"date":"2021-08-18","close":2500.0},{"date":"2021-08-19","close":2340.0},{"date":"2021-08-20","close":2265.0},{"date":"2021-08-23","close":2410.0},{"date":"2021-08-24","close":2480.0},{"date":"2021-08-25","close":2500.0},{"date":"2021-08-26","close":2475.0},{"date":"2021-08-27","close":2555.0},{"date":"2021-08-30","close":2545.0},{"date":"2021-08-31","close":2480.0},{"date":"2021-09-01","close":2580.0},{"date":"2021-09-02","close":2540.0},{"date":"2021-09-03","close":2385.0},{"date":"2021-09-06","close":2385.0},{"date":"2021-09-07","close":2360.0},{"date":"2021-09-08","close":2375.0},{"date":"2021-09-09","close":2390.0},{"date":"2021-09-10","close":2320.0},{"date":"2021-09-13","close":2340.0},{"date":"2021-09-14","close":2440.0},{"date":"2021-09-15","close":2420.0},{"date":"2021-09-16","close":2375.0},{"date":"2021-09-17","close":2405.0},{"date":"2021-09-23","close":2455.0},{"date":"2021-09-24","close":2395.0},{"date":"2021-09-27","close":2380.0},{"date":"2021-09-28","close":2345.0},{"date":"2021-09-29","close":2300.0},{"date":"2021-09-30","close":2290.0},{"date":"2021-10-01","close":2190.0},{"date":"2021-10-05","close":2070.0},{"date":"2021-10-06","close":1920.0},{"date":"2021-10-07","close":2085.0},{"date":"2021-10-08","close":2200.0},{"date":"2021-10-12","close":2120.0},{"date":"2021-10-13","close":2115.0},{"date":"2021-10-14","close":2200.0},{"date":"2021-10-15","close":2360.0},{"date":"2021-10-18","close":2315.0},{"date":"2021-10-19","close":2315.0},{"date":"2021-10-20","close":2240.0},{"date":"2021-10-21","close":2250.0},{"date":"2021-10-22","close":2185.0},{"date":"2021-10-25","close":2325.0},{"date":"2021-10-26","close":2300.0},{"date":"2021-10-27","close":2285.0},{"date":"2021-10-28","close":2275.0},{"date":"2021-10-29","close":2415.0},{"date":"2021-11-01","close":2480.0},{"date":"2021-11-02","close":2370.0},{"date":"2021-11-03","close":2395.0},{"date":"2021-11-04","close":2375.0},{"date":"2021-11-05","close":2410.0},{"date":"2021-11-08","close":2295.0},{"date":"2021-11-09","close":2210.0},{"date":"2021-11-10","close":2145.0},{"date":"2021-11-11","close":2035.0},{"date":"2021-11-12","close":2095.0},{"date":"2021-11-15","close":2130.0},{"date":"2021-11-16","close":2085.0},{"date":"2021-11-17","close":2025.0},{"date":"2021-11-18","close":2040.0},{"date":"2021-11-19","close":2020.0},{"date":"2021-11-22","close":2005.0},{"date":"2021-11-23","close":1955.0},{"date":"2021-11-24","close":1945.0},{"date":"2021-11-25","close":1935.0},{"date":"2021-11-26","close":1830.0},{"date":"2021-11-29","close":1790.0},{"date":"2021-11-30","close":1665.0},{"date":"2021-12-01","close":1755.0},{"date":"2021-12-02","close":1765.0},{"date":"2021-12-03","close":1830.0},{"date":"2021-12-06","close":1930.0},{"date":"2021-12-07","close":1900.0},{"date":"2021-12-08","close":1860.0},{"date":"2021-12-09","close":1890.0},{"date":"2021-12-10","close":1930.0},{"date":"2021-12-13","close":1890.0},{"date":"2021-12-14","close":1875.0},{"date":"2021-12-15","close":1835.0},{"date":"2021-12-16","close":1825.0},{"date":"2021-12-17","close":1835.0},{"date":"2021-12-20","close":1750.0},{"date":"2021-12-21","close":1745.0},{"date":"2021-12-22","close":1760.0},{"date":"2021-12-23","close":1730.0},{"date":"2021-12-24","close":1725.0},{"date":"2021-12-27","close":1720.0},{"date":"2021-12-28","close":1710.0},{"date":"2021-12-29","close":1725.0},{"date":"2021-12-30","close":1710.0},{"date":"2022-01-03","close":1710.0},{"date":"2022-01-04","close":1730.0},{"date":"2022-01-05","close":1665.0},{"date":"2022-01-06","close":1670.0},{"date":"2022-01-07","close":2085.0},{"date":"2022-01-10","close":2075.0},{"date":"2022-01-11","close":1935.0},{"date":"2022-01-12","close":2035.0},{"date":"2022-01-13","close":1945.0},{"date":"2022-01-14","close":1930.0},{"date":"2022-01-17","close":2010.0},{"date":"2022-01-18","close":1905.0},{"date":"2022-01-19","close":1840.0},{"date":"2022-01-20","close":1905.0},{"date":"2022-01-21","close":1900.0},{"date":"2022-01-24","close":1855.0},{"date":"2022-01-25","close":1820.0},{"date":"2022-01-26","close":1820.0},{"date":"2022-01-27","close":1775.0},{"date":"2022-01-28","close":1880.0},{"date":"2022-02-03","close":1945.0},{"date":"2022-02-04","close":1970.0},{"date":"2022-02-07","close":1995.0},{"date":"2022-02-08","close":1995.0},{"date":"2022-02-09","close":1915.0},{"date":"2022-02-10","close":1925.0},{"date":"2022-02-11","close":1870.0},{"date":"2022-02-14","close":1820.0},{"date":"2022-02-15","close":1735.0},{"date":"2022-02-16","close":1830.0},{"date":"2022-02-17","close":1900.0},{"date":"2022-02-18","close":2055.0},{"date":"2022-02-21","close":2005.0},{"date":"2022-02-22","close":1915.0},{"date":"2022-02-23","close":1885.0},{"date":"2022-02-24","close":1770.0},{"date":"2022-02-25","close":1830.0},{"date":"2022-02-28","close":1790.0},{"date":"2022-03-02","close":1800.0},{"date":"2022-03-03","close":1850.0},{"date":"2022-03-04","close":1850.0},{"date":"2022-03-07","close":1745.0},{"date":"2022-03-08","close":1740.0},{"date":"2022-03-10","close":1740.0},{"date":"2022-03-11","close":1720.0},{"date":"2022-03-14","close":1660.0},{"date":"2022-03-15","close":1660.0},{"date":"2022-03-16","close":1700.0},{"date":"2022-03-17","close":1700.0},{"date":"2022-03-18","close":1715.0},{"date":"2022-03-21","close":1730.0},{"date":"2022-03-22","close":1710.0},{"date":"2022-03-23","close":1765.0},{"date":"2022-03-24","close":1730.0},{"date":"2022-03-25","close":1710.0},{"date":"2022-03-28","close":1720.0},{"date":"2022-03-29","close":1730.0},{"date":"2022-03-30","close":1720.0},{"date":"2022-03-31","close":1720.0},{"date":"2022-04-01","close":1710.0},{"date":"2022-04-04","close":1710.0},{"date":"2022-04-05","close":1730.0},{"date":"2022-04-06","close":1710.0},{"date":"2022-04-07","close":1680.0},{"date":"2022-04-08","close":1680.0},{"date":"2022-04-11","close":1730.0},{"date":"2022-04-12","close":1695.0},{"date":"2022-04-13","close":1720.0},{"date":"2022-04-14","close":1715.0},{"date":"2022-04-15","close":1720.0},{"date":"2022-04-18","close":1750.0},{"date":"2022-04-19","close":1740.0},{"date":"2022-04-20","close":1755.0},{"date":"2022-04-21","close":1760.0},{"date":"2022-04-22","close":1725.0},{"date":"2022-04-25","close":1685.0},{"date":"2022-04-26","close":1685.0},{"date":"2022-04-27","close":1650.0},{"date":"2022-04-28","close":1680.0},{"date":"2022-04-29","close":1695.0},{"date":"2022-05-02","close":1685.0},{"date":"2022-05-03","close":1700.0},{"date":"2022-05-04","close":1850.0},{"date":"2022-05-06","close":1935.0},{"date":"2022-05-09","close":1840.0},{"date":"2022-05-10","close":2170.0},{"date":"2022-05-11","close":2120.0},{"date":"2022-05-12","close":2220.0},{"date":"2022-05-13","close":2160.0},{"date":"2022-05-16","close":2110.0},{"date":"2022-05-17","close":2155.0},{"date":"2022-05-18","close":2080.0},{"date":"2022-05-19","close":2015.0},{"date":"2022-05-20","close":2010.0},{"date":"2022-05-23","close":2020.0},{"date":"2022-05-24","close":1950.0},{"date":"2022-05-25","close":1970.0},{"date":"2022-05-26","close":2135.0},{"date":"2022-05-27","close":2050.0},{"date":"2022-05-30","close":2205.0},{"date":"2022-05-31","close":2195.0},{"date":"2022-06-02","close":2065.0},{"date":"2022-06-03","close":1990.0},{"date":"2022-06-07","close":1895.0},{"date":"2022-06-08","close":1860.0},{"date":"2022-06-09","close":1875.0},{"date":"2022-06-10","close":1790.0},{"date":"2022-06-13","close":1730.0},{"date":"2022-06-14","close":1685.0},{"date":"2022-06-15","close":1600.0},{"date":"2022-06-16","close":1605.0},{"date":"2022-06-17","close":1595.0},{"date":"2022-06-20","close":1490.0},{"date":"2022-06-21","close":1530.0},{"date":"2022-06-22","close":1480.0},{"date":"2022-06-23","close":1360.0},{"date":"2022-06-24","close":1410.0},{"date":"2022-06-27","close":1460.0},{"date":"2022-06-28","close":1460.0},{"date":"2022-06-29","close":1455.0},{"date":"2022-06-30","close":1420.0},{"date":"2022-07-01","close":1375.0},{"date":"2022-07-04","close":1350.0},{"date":"2022-07-05","close":1390.0},{"date":"2022-07-06","close":1365.0},{"date":"2022-07-07","close":1385.0},{"date":"2022-07-08","close":1395.0},{"date":"2022-07-11","close":1395.0},{"date":"2022-07-12","close":1375.0},{"date":"2022-07-13","close":1375.0},{"date":"2022-07-14","close":1375.0},{"date":"2022-07-15","close":1385.0},{"date":"2022-07-18","close":1430.0},{"date":"2022-07-19","close":1435.0},{"date":"2022-07-20","close":1435.0},{"date":"2022-07-21","close":1465.0},{"date":"2022-07-22","close":1460.0},{"date":"2022-07-25","close":1450.0},{"date":"2022-07-26","close":1440.0},{"date":"2022-07-27","close":1520.0},{"date":"2022-07-28","close":1485.0},{"date":"2022-07-29","close":1515.0},{"date":"2022-08-01","close":1505.0},{"date":"2022-08-02","close":1480.0},{"date":"2022-08-03","close":1490.0},{"date":"2022-08-04","close":1495.0},{"date":"2022-08-05","close":1505.0},{"date":"2022-08-08","close":1500.0},{"date":"2022-08-09","close":1500.0},{"date":"2022-08-10","close":1490.0},{"date":"2022-08-11","close":1505.0},{"date":"2022-08-12","close":1525.0},{"date":"2022-08-16","close":1515.0},{"date":"2022-08-17","close":1490.0},{"date":"2022-08-18","close":1605.0},{"date":"2022-08-19","close":1565.0},{"date":"2022-08-22","close":1480.0},{"date":"2022-08-23","close":1455.0},{"date":"2022-08-24","close":1460.0},{"date":"2022-08-25","close":1490.0},{"date":"2022-08-26","close":1465.0},{"date":"2022-08-29","close":1395.0},{"date":"2022-08-30","close":1415.0},{"date":"2022-08-31","close":1425.0},{"date":"2022-09-01","close":1380.0},{"date":"2022-09-02","close":1365.0},{"date":"2022-09-05","close":1360.0},{"date":"2022-09-06","close":1375.0},{"date":"2022-09-07","close":1360.0},{"date":"2022-09-08","close":1340.0},{"date":"2022-09-13","close":1360.0},{"date":"2022-09-14","close":1340.0},{"date":"2022-09-15","close":1340.0},{"date":"2022-09-16","close":1300.0},{"date":"2022-09-19","close":1255.0},{"date":"2022-09-20","close":1305.0},{"date":"2022-09-21","close":1290.0},{"date":"2022-09-22","close":1250.0},{"date":"2022-09-23","close":1215.0},{"date":"2022-09-26","close":1130.0},{"date":"2022-09-27","close":1130.0},{"date":"2022-09-28","close":1095.0},{"date":"2022-09-29","close":1140.0},{"date":"2022-09-30","close":1105.0},{"date":"2022-10-04","close":1135.0},{"date":"2022-10-05","close":1165.0},{"date":"2022-10-06","close":1170.0},{"date":"2022-10-07","close":1175.0},{"date":"2022-10-11","close":1100.0},{"date":"2022-10-12","close":1090.0},{"date":"2022-10-13","close":1045.0},{"date":"2022-10-14","close":1110.0},{"date":"2022-10-17","close":1105.0},{"date":"2022-10-18","close":1140.0},{"date":"2022-10-19","close":1115.0},{"date":"2022-10-20","close":1125.0},{"date":"2022-10-21","close":1085.0},{"date":"2022-10-24","close":1115.0},{"date":"2022-10-25","close":1135.0},{"date":"2022-10-26","close":1115.0},{"date":"2022-10-27","close":1135.0},{"date":"2022-10-28","close":1100.0},{"date":"2022-10-31","close":1130.0},{"date":"2022-11-01","close":1140.0},{"date":"2022-11-02","close":1135.0},{"date":"2022-11-03","close":1130.0},{"date":"2022-11-04","close":1135.0},{"date":"2022-11-07","close":1175.0},{"date":"2022-11-08","close":1185.0},{"date":"2022-11-09","close":1185.0},{"date":"2022-11-10","close":1190.0},{"date":"2022-11-11","close":1245.0},{"date":"2022-11-14","close":1250.0},{"date":"2022-11-15","close":1270.0},{"date":"2022-11-16","close":1290.0},{"date":"2022-11-17","close":1300.0},{"date":"2022-11-18","close":1280.0},{"date":"2022-11-21","close":1230.0},{"date":"2022-11-22","close":1235.0},{"date":"2022-11-23","close":1235.0},{"date":"2022-11-24","close":1265.0},{"date":"2022-11-25","close":1245.0},{"date":"2022-11-28","close":1200.0},{"date":"2022-11-29","close":1220.0},{"date":"2022-11-30","close":1220.0},{"date":"2022-12-01","close":1235.0},{"date":"2022-12-02","close":1235.0},{"date":"2022-12-05","close":1235.0},{"date":"2022-12-06","close":1205.0},{"date":"2022-12-07","close":1210.0},{"date":"2022-12-08","close":1185.0},{"date":"2022-12-09","close":1200.0},{"date":"2022-12-12","close":1200.0},{"date":"2022-12-13","close":1180.0},{"date":"2022-12-14","close":1185.0},{"date":"2022-12-15","close":1200.0},{"date":"2022-12-16","close":1185.0},{"date":"2022-12-19","close":1165.0},{"date":"2022-12-20","close":1125.0},{"date":"2022-12-21","close":1130.0},{"date":"2022-12-22","close":1160.0},{"date":"2022-12-23","close":1140.0},{"date":"2022-12-26","close":1120.0},{"date":"2022-12-27","close":1145.0},{"date":"2022-12-28","close":1180.0},{"date":"2022-12-29","close":1185.0},{"date":"2023-01-02","close":1170.0},{"date":"2023-01-03","close":1145.0},{"date":"2023-01-04","close":1185.0},{"date":"2023-01-05","close":1215.0},{"date":"2023-01-06","close":1210.0},{"date":"2023-01-09","close":1220.0},{"date":"2023-01-10","close":1215.0},{"date":"2023-01-11","close":1220.0},{"date":"2023-01-12","close":1220.0},{"date":"2023-01-13","close":1220.0},{"date":"2023-01-16","close":1240.0},{"date":"2023-01-17","close":1245.0},{"date":"2023-01-18","close":1240.0},{"date":"2023-01-19","close":1220.0},{"date":"2023-01-20","close":1295.0},{"date":"2023-01-25","close":1295.0},{"date":"2023-01-26","close":1290.0},{"date":"2023-01-27","close":1374.0},{"date":"2023-01-30","close":1351.0},{"date":"2023-01-31","close":1351.0},{"date":"2023-02-01","close":1385.0},{"date":"2023-02-02","close":1390.0},{"date":"2023-02-03","close":1385.0},{"date":"2023-02-06","close":1366.0},{"date":"2023-02-07","close":1383.0},{"date":"2023-02-08","close":1460.0},{"date":"2023-02-09","close":1898.0},{"date":"2023-02-10","close":1861.0},{"date":"2023-02-13","close":1880.0},{"date":"2023-02-14","close":1817.0},{"date":"2023-02-15","close":1766.0},{"date":"2023-02-16","close":1745.0},{"date":"2023-02-17","close":1687.0},{"date":"2023-02-20","close":1690.0},{"date":"2023-02-21","close":1728.0},{"date":"2023-02-22","close":1735.0},{"date":"2023-02-23","close":1719.0},{"date":"2023-02-24","close":1672.0},{"date":"2023-02-27","close":1603.0},{"date":"2023-02-28","close":1636.0},{"date":"2023-03-02","close":1638.0},{"date":"2023-03-03","close":1642.0},{"date":"2023-03-06","close":1714.0},{"date":"2023-03-07","close":1705.0},{"date":"2023-03-08","close":1740.0},{"date":"2023-03-09","close":1736.0},{"date":"2023-03-10","close":1657.0},{"date":"2023-03-13","close":1694.0},{"date":"2023-03-14","close":1588.0},{"date":"2023-03-15","close":1659.0},{"date":"2023-03-16","close":1724.0},{"date":"2023-03-17","close":1735.0},{"date":"2023-03-20","close":1695.0},{"date":"2023-03-21","close":1709.0},{"date":"2023-03-22","close":1660.0},{"date":"2023-03-23","close":1598.0},{"date":"2023-03-24","close":1600.0},{"date":"2023-03-27","close":1657.0},{"date":"2023-03-28","close":1658.0},{"date":"2023-03-29","close":1662.0},{"date":"2023-03-30","close":1687.0},{"date":"2023-03-31","close":1691.0},{"date":"2023-04-03","close":1628.0},{"date":"2023-04-04","close":1666.0},{"date":"2023-04-05","close":1663.0},{"date":"2023-04-06","close":1633.0},{"date":"2023-04-07","close":1611.0},{"date":"2023-04-10","close":1591.0},{"date":"2023-04-11","close":1595.0},{"date":"2023-04-12","close":1597.0},{"date":"2023-04-13","close":1601.0},{"date":"2023-04-14","close":1635.0},{"date":"2023-04-17","close":1654.0},{"date":"2023-04-18","close":1631.0},{"date":"2023-04-19","close":1710.0},{"date":"2023-04-20","close":1687.0},{"date":"2023-04-21","close":1654.0},{"date":"2023-04-24","close":1597.0},{"date":"2023-04-25","close":1547.0},{"date":"2023-04-26","close":1480.0},{"date":"2023-04-27","close":1498.0},{"date":"2023-04-28","close":1490.0},{"date":"2023-05-02","close":1503.0},{"date":"2023-05-03","close":1509.0},{"date":"2023-05-04","close":1483.0},{"date":"2023-05-08","close":1534.0},{"date":"2023-05-09","close":1510.0},{"date":"2023-05-10","close":1493.0},{"date":"2023-05-11","close":1497.0},{"date":"2023-05-12","close":1480.0},{"date":"2023-05-15","close":1449.0},{"date":"2023-05-16","close":1405.0},{"date":"2023-05-17","close":1445.0},{"date":"2023-05-18","close":1430.0},{"date":"2023-05-19","close":1444.0},{"date":"2023-05-22","close":1457.0},{"date":"2023-05-23","close":1466.0},{"date":"2023-05-24","close":1455.0},{"date":"2023-05-25","close":1450.0},{"date":"2023-05-26","close":1438.0},{"date":"2023-05-30","close":1430.0},{"date":"2023-05-31","close":1435.0},{"date":"2023-06-01","close":1440.0},{"date":"2023-06-02","close":1462.0},{"date":"2023-06-05","close":1460.0},{"date":"2023-06-07","close":1486.0},{"date":"2023-06-08","close":1515.0},{"date":"2023-06-09","close":1570.0},{"date":"2023-06-12","close":1600.0},{"date":"2023-06-13","close":1581.0},{"date":"2023-06-14","close":1542.0},{"date":"2023-06-15","close":1515.0},{"date":"2023-06-16","close":1517.0},{"date":"2023-06-19","close":1520.0},{"date":"2023-06-20","close":1502.0},{"date":"2023-06-21","close":1520.0},{"date":"2023-06-22","close":1510.0},{"date":"2023-06-23","close":1520.0},{"date":"2023-06-26","close":1496.0},{"date":"2023-06-27","close":1483.0},{"date":"2023-06-28","close":1450.0},{"date":"2023-06-29","close":1411.0},{"date":"2023-06-30","close":1390.0},{"date":"2023-07-03","close":1379.0},{"date":"2023-07-04","close":1404.0},{"date":"2023-07-05","close":1381.0},{"date":"2023-07-06","close":1343.0},{"date":"2023-07-07","close":1335.0},{"date":"2023-07-10","close":1318.0},{"date":"2023-07-11","close":1367.0},{"date":"2023-07-12","close":1375.0},{"date":"2023-07-13","close":1365.0},{"date":"2023-07-14","close":1349.0},{"date":"2023-07-17","close":1332.0},{"date":"2023-07-18","close":1312.0},{"date":"2023-07-19","close":1317.0},{"date":"2023-07-20","close":1301.0},{"date":"2023-07-21","close":1281.0},{"date":"2023-07-24","close":1234.0},{"date":"2023-07-25","close":1196.0},{"date":"2023-07-26","close":1147.0},{"date":"2023-07-27","close":1185.0},{"date":"2023-07-28","close":1190.0},{"date":"2023-07-31","close":1225.0},{"date":"2023-08-01","close":1243.0},{"date":"2023-08-02","close":1235.0},{"date":"2023-08-03","close":1260.0},{"date":"2023-08-04","close":1257.0},{"date":"2023-08-07","close":1258.0},{"date":"2023-08-08","close":1214.0},{"date":"2023-08-09","close":1238.0},{"date":"2023-08-10","close":1240.0},{"date":"2023-08-11","close":1263.0},{"date":"2023-08-14","close":1240.0},{"date":"2023-08-16","close":1205.0},{"date":"2023-08-17","close":1178.0},{"date":"2023-08-18","close":1166.0},{"date":"2023-08-21","close":1183.0},{"date":"2023-08-22","close":1172.0},{"date":"2023-08-23","close":1189.0},{"date":"2023-08-24","close":1182.0},{"date":"2023-08-25","close":1169.0},{"date":"2023-08-28","close":1180.0},{"date":"2023-08-29","close":1205.0},{"date":"2023-08-30","close":1221.0},{"date":"2023-08-31","close":1217.0},{"date":"2023-09-01","close":1217.0},{"date":"2023-09-04","close":1217.0},{"date":"2023-09-05","close":1203.0},{"date":"2023-09-06","close":1215.0},{"date":"2023-09-07","close":1194.0},{"date":"2023-09-08","close":1200.0},{"date":"2023-09-11","close":1243.0},{"date":"2023-09-12","close":1222.0},{"date":"2023-09-13","close":1205.0},{"date":"2023-09-14","close":1230.0},{"date":"2023-09-15","close":1233.0},{"date":"2023-09-18","close":1260.0},{"date":"2023-09-19","close":1235.0},{"date":"2023-09-20","close":1250.0},{"date":"2023-09-21","close":1234.0},{"date":"2023-09-22","close":1207.0},{"date":"2023-09-25","close":1190.0},{"date":"2023-09-26","close":1162.0},{"date":"2023-09-27","close":1189.0},{"date":"2023-10-04","close":1159.0},{"date":"2023-10-05","close":1145.0},{"date":"2023-10-06","close":1133.0},{"date":"2023-10-10","close":1135.0},{"date":"2023-10-11","close":1300.0},{"date":"2023-10-12","close":1373.0},{"date":"2023-10-13","close":1320.0},{"date":"2023-10-16","close":1270.0},{"date":"2023-10-17","close":1283.0},{"date":"2023-10-18","close":1238.0},{"date":"2023-10-19","close":1182.0},{"date":"2023-10-20","close":1137.0},{"date":"2023-10-23","close":1123.0},{"date":"2023-10-24","close":1168.0},{"date":"2023-10-25","close":1186.0},{"date":"2023-10-26","close":1145.0},{"date":"2023-10-27","close":1145.0},{"date":"2023-10-30","close":1151.0},{"date":"2023-10-31","close":1144.0},{"date":"2023-11-01","close":1149.0},{"date":"2023-11-02","close":1157.0},{"date":"2023-11-03","close":1170.0},{"date":"2023-11-06","close":1182.0},{"date":"2023-11-07","close":1170.0},{"date":"2023-11-08","close":1180.0},{"date":"2023-11-09","close":1178.0},{"date":"2023-11-10","close":1154.0},{"date":"2023-11-13","close":1140.0},{"date":"2023-11-14","close":1171.0},{"date":"2023-11-15","close":1522.0},{"date":"2023-11-16","close":1788.0},{"date":"2023-11-17","close":1788.0},{"date":"2023-11-20","close":1713.0},{"date":"2023-11-21","close":1670.0},{"date":"2023-11-22","close":1632.0},{"date":"2023-11-23","close":1580.0},{"date":"2023-11-24","close":1581.0},{"date":"2023-11-27","close":1559.0},{"date":"2023-11-28","close":1608.0},{"date":"2023-11-29","close":1543.0},{"date":"2023-11-30","close":1594.0},{"date":"2023-12-01","close":1587.0},{"date":"2023-12-04","close":1581.0},{"date":"2023-12-05","close":1611.0},{"date":"2023-12-06","close":1589.0},{"date":"2023-12-07","close":1567.0},{"date":"2023-12-08","close":1287.0},{"date":"2023-12-11","close":1357.0},{"date":"2023-12-12","close":1353.0},{"date":"2023-12-13","close":1324.0},{"date":"2023-12-14","close":1315.0},{"date":"2023-12-15","close":1319.0},{"date":"2023-12-18","close":1329.0},{"date":"2023-12-19","close":1309.0},{"date":"2023-12-20","close":1293.0},{"date":"2023-12-21","close":1269.0},{"date":"2023-12-22","close":1260.0},{"date":"2023-12-26","close":1247.0},{"date":"2023-12-27","close":1250.0},{"date":"2023-12-28","close":1264.0},{"date":"2024-01-02","close":1279.0},{"date":"2024-01-03","close":1279.0},{"date":"2024-01-04","close":1260.0},{"date":"2024-01-05","close":1260.0},{"date":"2024-01-08","close":1272.0},{"date":"2024-01-09","close":1308.0},{"date":"2024-01-10","close":1286.0},{"date":"2024-01-11","close":1308.0},{"date":"2024-01-12","close":1286.0},{"date":"2024-01-15","close":1298.0},{"date":"2024-01-16","close":1276.0},{"date":"2024-01-17","close":1220.0},{"date":"2024-01-18","close":1234.0},{"date":"2024-01-19","close":1227.0},{"date":"2024-01-22","close":1217.0},{"date":"2024-01-23","close":1217.0},{"date":"2024-01-24","close":1211.0},{"date":"2024-01-25","close":1200.0},{"date":"2024-01-26","close":1205.0},{"date":"2024-01-29","close":1198.0},{"date":"2024-01-30","close":1200.0},{"date":"2024-01-31","close":1197.0},{"date":"2024-02-01","close":1206.0},{"date":"2024-02-02","close":1213.0},{"date":"2024-02-05","close":1188.0},{"date":"2024-02-06","close":1193.0},{"date":"2024-02-07","close":1203.0},{"date":"2024-02-08","close":1196.0},{"date":"2024-02-13","close":1223.0},{"date":"2024-02-14","close":1215.0},{"date":"2024-02-15","close":1224.0},{"date":"2024-02-16","close":1229.0},{"date":"2024-02-19","close":1248.0},{"date":"2024-02-20","close":1229.0},{"date":"2024-02-21","close":1323.0},{"date":"2024-02-22","close":1343.0},{"date":"2024-02-23","close":1294.0},{"date":"2024-02-26","close":1253.0},{"date":"2024-02-27","close":1240.0},{"date":"2024-02-28","close":1237.0},{"date":"2024-02-29","close":1237.0},{"date":"2024-03-04","close":1235.0},{"date":"2024-03-05","close":1217.0},{"date":"2024-03-06","close":1205.0},{"date":"2024-03-07","close":1202.0},{"date":"2024-03-08","close":1206.0},{"date":"2024-03-11","close":1226.0},{"date":"2024-03-12","close":1220.0},{"date":"2024-03-13","close":1221.0},{"date":"2024-03-14","close":1238.0},{"date":"2024-03-15","close":1226.0},{"date":"2024-03-18","close":1216.0},{"date":"2024-03-19","close":1204.0},{"date":"2024-03-20","close":1206.0},{"date":"2024-03-21","close":1205.0},{"date":"2024-03-22","close":1225.0},{"date":"2024-03-25","close":1233.0},{"date":"2024-03-26","close":1239.0},{"date":"2024-03-27","close":1243.0},{"date":"2024-03-28","close":1239.0},{"date":"2024-03-29","close":1233.0},{"date":"2024-04-01","close":1256.0},{"date":"2024-04-02","close":1232.0},{"date":"2024-04-03","close":1210.0},{"date":"2024-04-04","close":1208.0},{"date":"2024-04-05","close":1204.0},{"date":"2024-04-08","close":1182.0},{"date":"2024-04-09","close":1181.0},{"date":"2024-04-11","close":1152.0},{"date":"2024-04-12","close":1158.0},{"date":"2024-04-15","close":1136.0},{"date":"2024-04-16","close":1116.0},{"date":"2024-04-17","close":1116.0},{"date":"2024-04-18","close":1116.0},{"date":"2024-04-19","close":1122.0},{"date":"2024-04-22","close":1131.0},{"date":"2024-04-23","close":1113.0},{"date":"2024-04-24","close":1115.0},{"date":"2024-04-25","close":1120.0},{"date":"2024-04-26","close":1120.0},{"date":"2024-04-29","close":1124.0},{"date":"2024-04-30","close":1133.0},{"date":"2024-05-02","close":1131.0},{"date":"2024-05-03","close":1121.0},{"date":"2024-05-07","close":1136.0},{"date":"2024-05-08","close":1138.0},{"date":"2024-05-09","close":1130.0},{"date":"2024-05-10","close":1136.0},{"date":"2024-05-13","close":1125.0},{"date":"2024-05-14","close":1131.0},{"date":"2024-05-16","close":1129.0},{"date":"2024-05-17","close":1118.0},{"date":"2024-05-20","close":1175.0},{"date":"2024-05-21","close":1527.0},{"date":"2024-05-22","close":1476.0},{"date":"2024-05-23","close":1447.0},{"date":"2024-05-24","close":1397.0},{"date":"2024-05-27","close":1339.0},{"date":"2024-05-28","close":1291.0},{"date":"2024-05-29","close":1270.0},{"date":"2024-05-30","close":1238.0},{"date":"2024-05-31","close":1270.0},{"date":"2024-06-03","close":1278.0},{"date":"2024-06-04","close":1243.0},{"date":"2024-06-05","close":1214.0},{"date":"2024-06-07","close":1210.0},{"date":"2024-06-10","close":1209.0},{"date":"2024-06-11","close":1192.0},{"date":"2024-06-12","close":1195.0},{"date":"2024-06-13","close":1215.0},{"date":"2024-06-14","close":1194.0},{"date":"2024-06-17","close":1194.0},{"date":"2024-06-18","close":1197.0},{"date":"2024-06-19","close":1186.0},{"date":"2024-06-20","close":1206.0},{"date":"2024-06-21","close":1175.0},{"date":"2024-06-24","close":1160.0},{"date":"2024-06-25","close":1164.0},{"date":"2024-06-26","close":1166.0},{"date":"2024-06-27","close":1160.0},{"date":"2024-06-28","close":1161.0},{"date":"2024-07-01","close":1195.0},{"date":"2024-07-02","close":1156.0},{"date":"2024-07-03","close":1140.0},{"date":"2024-07-04","close":1125.0},{"date":"2024-07-05","close":1122.0},{"date":"2024-07-08","close":1146.0},{"date":"2024-07-09","close":1147.0},{"date":"2024-07-10","close":1154.0},{"date":"2024-07-11","close":1147.0},{"date":"2024-07-12","close":1162.0},{"date":"2024-07-15","close":1150.0},{"date":"2024-07-16","close":1138.0},{"date":"2024-07-17","close":1142.0},{"date":"2024-07-18","close":1132.0},{"date":"2024-07-19","close":1127.0},{"date":"2024-07-22","close":1120.0},{"date":"2024-07-23","close":1119.0},{"date":"2024-07-24","close":1115.0},{"date":"2024-07-25","close":1124.0},{"date":"2024-07-26","close":1124.0},{"date":"2024-07-29","close":1130.0},{"date":"2024-07-30","close":1100.0},{"date":"2024-07-31","close":1100.0},{"date":"2024-08-01","close":1116.0},{"date":"2024-08-02","close":1069.0},{"date":"2024-08-05","close":945.0},{"date":"2024-08-06","close":993.0},{"date":"2024-08-07","close":993.0},{"date":"2024-08-08","close":989.0},{"date":"2024-08-09","close":1007.0},{"date":"2024-08-12","close":1018.0},{"date":"2024-08-13","close":1007.0},{"date":"2024-08-14","close":1030.0},{"date":"2024-08-16","close":1028.0},{"date":"2024-08-19","close":1027.0},{"date":"2024-08-20","close":1039.0},{"date":"2024-08-21","close":1047.0},{"date":"2024-08-22","close":1032.0},{"date":"2024-08-23","close":1024.0},{"date":"2024-08-26","close":1012.0},{"date":"2024-08-27","close":1006.0},{"date":"2024-08-28","close":997.0},{"date":"2024-08-29","close":989.0},{"date":"2024-08-30","close":1010.0},{"date":"2024-09-02","close":987.0},{"date":"2024-09-03","close":993.0},{"date":"2024-09-04","close":957.0},{"date":"2024-09-05","close":957.0},{"date":"2024-09-06","close":925.0},{"date":"2024-09-09","close":926.0},{"date":"2024-09-10","close":915.0},{"date":"2024-09-11","close":923.0},{"date":"2024-09-12","close":931.0},{"date":"2024-09-13","close":945.0},{"date":"2024-09-19","close":946.0},{"date":"2024-09-20","close":938.0},{"date":"2024-09-23","close":931.0},{"date":"2024-09-24","close":948.0},{"date":"2024-09-25","close":960.0},{"date":"2024-09-26","close":962.0},{"date":"2024-09-27","close":960.0},{"date":"2024-09-30","close":952.0},{"date":"2024-10-02","close":943.0},{"date":"2024-10-04","close":930.0},{"date":"2024-10-07","close":946.0},{"date":"2024-10-08","close":935.0},{"date":"2024-10-10","close":936.0},{"date":"2024-10-11","close":1009.0},{"date":"2024-10-14","close":989.0},{"date":"2024-10-15","close":938.0},{"date":"2024-10-16","close":918.0},{"date":"2024-10-17","close":927.0},{"date":"2024-10-18","close":918.0},{"date":"2024-10-21","close":916.0},{"date":"2024-10-22","close":901.0},{"date":"2024-10-23","close":897.0},{"date":"2024-10-24","close":888.0},{"date":"2024-10-25","close":888.0},{"date":"2024-10-28","close":901.0},{"date":"2024-10-29","close":902.0},{"date":"2024-10-30","close":901.0},{"date":"2024-10-31","close":900.0},{"date":"2024-11-01","close":902.0},{"date":"2024-11-04","close":922.0},{"date":"2024-11-05","close":923.0},{"date":"2024-11-06","close":911.0},{"date":"2024-11-07","close":908.0},{"date":"2024-11-08","close":905.0},{"date":"2024-11-11","close":894.0},{"date":"2024-11-12","close":858.0},{"date":"2024-11-13","close":821.0},{"date":"2024-11-14","close":819.0},{"date":"2024-11-15","close":835.0},{"date":"2024-11-18","close":859.0},{"date":"2024-11-19","close":879.0},{"date":"2024-11-20","close":889.0},{"date":"2024-11-21","close":890.0},{"date":"2024-11-22","close":877.0},{"date":"2024-11-25","close":872.0},{"date":"2024-11-26","close":866.0},{"date":"2024-11-27","close":863.0},{"date":"2024-11-28","close":868.0},{"date":"2024-11-29","close":847.0},{"date":"2024-12-02","close":836.0},{"date":"2024-12-03","close":833.0},{"date":"2024-12-04","close":839.0},{"date":"2024-12-05","close":829.0},{"date":"2024-12-06","close":821.0},{"date":"2024-12-09","close":783.0},{"date":"2024-12-10","close":843.0},{"date":"2024-12-11","close":858.0},{"date":"2024-12-12","close":859.0},{"date":"2024-12-13","close":844.0},{"date":"2024-12-16","close":870.0},{"date":"2024-12-17","close":869.0},{"date":"2024-12-18","close":873.0},{"date":"2024-12-19","close":854.0},{"date":"2024-12-20","close":835.0},{"date":"2024-12-23","close":843.0},{"date":"2024-12-24","close":858.0},{"date":"2024-12-26","close":847.0},{"date":"2024-12-27","close":837.0},{"date":"2024-12-30","close":837.0},{"date":"2025-01-02","close":855.0},{"date":"2025-01-03","close":867.0},{"date":"2025-01-06","close":918.0},{"date":"2025-01-07","close":916.0},{"date":"2025-01-08","close":920.0},{"date":"2025-01-09","close":918.0},{"date":"2025-01-10","close":920.0},{"date":"2025-01-13","close":913.0},{"date":"2025-01-14","close":917.0},{"date":"2025-01-15","close":923.0},{"date":"2025-01-16","close":911.0},{"date":"2025-01-17","close":930.0},{"date":"2025-01-20","close":919.0},{"date":"2025-01-21","close":906.0},{"date":"2025-01-22","close":910.0},{"date":"2025-01-23","close":914.0},{"date":"2025-01-24","close":910.0},{"date":"2025-01-31","close":905.0},{"date":"2025-02-03","close":866.0},{"date":"2025-02-04","close":883.0},{"date":"2025-02-05","close":899.0},{"date":"2025-02-06","close":911.0},{"date":"2025-02-07","close":895.0},{"date":"2025-02-10","close":885.0},{"date":"2025-02-11","close":880.0},{"date":"2025-02-12","close":881.0},{"date":"2025-02-13","close":901.0},{"date":"2025-02-14","close":896.0},{"date":"2025-02-17","close":899.0},{"date":"2025-02-18","close":909.0},{"date":"2025-02-19","close":920.0},{"date":"2025-02-20","close":911.0},{"date":"2025-02-21","close":908.0},{"date":"2025-02-24","close":900.0},{"date":"2025-02-25","close":918.0},{"date":"2025-02-26","close":909.0},{"date":"2025-02-27","close":903.0},{"date":"2025-02-28","close":889.0},{"date":"2025-03-04","close":870.0},{"date":"2025-03-05","close":884.0},{"date":"2025-03-06","close":880.0},{"date":"2025-03-07","close":870.0},{"date":"2025-03-10","close":867.0},{"date":"2025-03-11","close":842.0},{"date":"2025-03-12","close":856.0},{"date":"2025-03-13","close":859.0},{"date":"2025-03-14","close":859.0},{"date":"2025-03-17","close":856.0},{"date":"2025-03-18","close":856.0},{"date":"2025-03-19","close":858.0},{"date":"2025-03-20","close":857.0},{"date":"2025-03-21","close":864.0},{"date":"2025-03-24","close":859.0},{"date":"2025-03-25","close":853.0},{"date":"2025-03-26","close":853.0},{"date":"2025-03-27","close":857.0},{"date":"2025-03-28","close":831.0},{"date":"2025-03-31","close":817.0},{"date":"2025-04-01","close":868.0},{"date":"2025-04-02","close":861.0},{"date":"2025-04-03","close":861.0},{"date":"2025-04-04","close":839.0},{"date":"2025-04-07","close":910.0},{"date":"2025-04-08","close":930.0},{"date":"2025-04-09","close":910.0},{"date":"2025-04-10","close":928.0},{"date":"2025-04-11","close":925.0},{"date":"2025-04-14","close":971.0},{"date":"2025-04-15","close":1035.0},{"date":"2025-04-16","close":1048.0},{"date":"2025-04-17","close":1050.0},{"date":"2025-04-18","close":1055.0},{"date":"2025-04-21","close":1097.0},{"date":"2025-04-22","close":1077.0},{"date":"2025-04-23","close":1083.0},{"date":"2025-04-24","close":1050.0},{"date":"2025-04-25","close":1025.0},{"date":"2025-04-28","close":1001.0},{"date":"2025-04-29","close":1083.0},{"date":"2025-04-30","close":1407.0},{"date":"2025-05-02","close":1702.0},{"date":"2025-05-07","close":1702.0},{"date":"2025-05-08","close":1805.0},{"date":"2025-05-09","close":1715.0},{"date":"2025-05-12","close":1541.0},{"date":"2025-05-13","close":1628.0},{"date":"2025-05-14","close":1642.0},{"date":"2025-05-15","close":1706.0},{"date":"2025-05-16","close":1714.0},{"date":"2025-05-19","close":1713.0},{"date":"2025-05-20","close":1775.0},{"date":"2025-05-21","close":1827.0},{"date":"2025-05-22","close":1827.0},{"date":"2025-05-23","close":2020.0},{"date":"2025-05-26","close":2085.0},{"date":"2025-05-27","close":1992.0},{"date":"2025-05-28","close":1883.0},{"date":"2025-05-29","close":1936.0},{"date":"2025-05-30","close":2060.0},{"date":"2025-06-02","close":2135.0},{"date":"2025-06-04","close":2190.0},{"date":"2025-06-05","close":2125.0},{"date":"2025-06-09","close":2185.0},{"date":"2025-06-10","close":2295.0},{"date":"2025-06-11","close":2365.0},{"date":"2025-06-12","close":2470.0},{"date":"2025-06-13","close":2320.0},{"date":"2025-06-16","close":2660.0},{"date":"2025-06-17","close":2780.0},{"date":"2025-06-18","close":2850.0},{"date":"2025-06-19","close":2860.0},{"date":"2025-06-20","close":2845.0},{"date":"2025-06-23","close":2870.0},{"date":"2025-06-24","close":3050.0},{"date":"2025-06-25","close":2985.0},{"date":"2025-06-26","close":2850.0},{"date":"2025-06-27","close":2845.0},{"date":"2025-06-30","close":2780.0},{"date":"2025-07-01","close":2880.0},{"date":"2025-07-02","close":2820.0},{"date":"2025-07-03","close":2800.0},{"date":"2025-07-04","close":2735.0},{"date":"2025-07-07","close":2690.0},{"date":"2025-07-08","close":2660.0},{"date":"2025-07-09","close":2760.0},{"date":"2025-07-10","close":2870.0},{"date":"2025-07-11","close":2710.0},{"date":"2025-07-14","close":2610.0},{"date":"2025-07-15","close":2790.0},{"date":"2025-07-16","close":2810.0},{"date":"2025-07-17","close":2930.0},{"date":"2025-07-18","close":2865.0},{"date":"2025-07-21","close":2810.0},{"date":"2025-07-22","close":2835.0},{"date":"2025-07-23","close":2825.0},{"date":"2025-07-24","close":2700.0},{"date":"2025-07-25","close":2810.0},{"date":"2025-07-28","close":2775.0},{"date":"2025-07-29","close":3180.0},{"date":"2025-07-30","close":3210.0},{"date":"2025-07-31","close":3205.0},{"date":"2025-08-01","close":3165.0},{"date":"2025-08-04","close":3185.0},{"date":"2025-08-05","close":3185.0},{"date":"2025-08-06","close":3375.0},{"date":"2025-08-07","close":3275.0},{"date":"2025-08-08","close":3160.0},{"date":"2025-08-11","close":3220.0},{"date":"2025-08-12","close":3125.0},{"date":"2025-08-13","close":3215.0},{"date":"2025-08-14","close":3215.0},{"date":"2025-08-18","close":4120.0},{"date":"2025-08-19","close":4560.0},{"date":"2025-08-20","close":4445.0},{"date":"2025-08-21","close":4385.0},{"date":"2025-08-22","close":4350.0},{"date":"2025-08-25","close":4300.0},{"date":"2025-08-26","close":4315.0},{"date":"2025-08-27","close":4440.0},{"date":"2025-08-28","close":4665.0},{"date":"2025-08-29","close":4765.0},{"date":"2025-09-01","close":4690.0},{"date":"2025-09-02","close":4690.0},{"date":"2025-09-03","close":4805.0},{"date":"2025-09-04","close":4820.0},{"date":"2025-09-05","close":4680.0},{"date":"2025-09-08","close":4740.0},{"date":"2025-09-09","close":5000.0},{"date":"2025-09-10","close":4810.0},{"date":"2025-09-11","close":5130.0},{"date":"2025-09-12","close":4950.0},{"date":"2025-09-15","close":5020.0},{"date":"2025-09-16","close":5020.0},{"date":"2025-09-17","close":4860.0},{"date":"2025-09-18","close":5020.0},{"date":"2025-09-19","close":4840.0},{"date":"2025-09-22","close":4610.0},{"date":"2025-09-23","close":4625.0},{"date":"2025-09-24","close":4590.0},{"date":"2025-09-25","close":4510.0},{"date":"2025-09-26","close":4355.0},{"date":"2025-09-29","close":4440.0},{"date":"2025-09-30","close":4240.0},{"date":"2025-10-01","close":4410.0},{"date":"2025-10-02","close":4345.0},{"date":"2025-10-10","close":4070.0},{"date":"2025-10-13","close":3895.0},{"date":"2025-10-14","close":3890.0},{"date":"2025-10-15","close":3890.0},{"date":"2025-10-16","close":3925.0},{"date":"2025-10-17","close":3860.0},{"date":"2025-10-20","close":3900.0},{"date":"2025-10-21","close":3900.0},{"date":"2025-10-22","close":4050.0},{"date":"2025-10-23","close":3845.0},{"date":"2025-10-24","close":3815.0},{"date":"2025-10-27","close":3820.0},{"date":"2025-10-28","close":4300.0},{"date":"2025-10-29","close":4035.0},{"date":"2025-10-30","close":3980.0},{"date":"2025-10-31","close":3960.0},{"date":"2025-11-03","close":3815.0},{"date":"2025-11-04","close":3905.0},{"date":"2025-11-05","close":3710.0},{"date":"2025-11-06","close":3840.0},{"date":"2025-11-07","close":3585.0},{"date":"2025-11-10","close":3685.0},{"date":"2025-11-11","close":3860.0},{"date":"2025-11-12","close":4005.0},{"date":"2025-11-13","close":4325.0},{"date":"2025-11-14","close":4180.0},{"date":"2025-11-17","close":3070.0},{"date":"2025-11-18","close":3135.0},{"date":"2025-11-19","close":3075.0},{"date":"2025-11-20","close":3110.0},{"date":"2025-11-21","close":2995.0},{"date":"2025-11-24","close":2840.0},{"date":"2025-11-25","close":2710.0},{"date":"2025-11-26","close":2705.0},{"date":"2025-11-27","close":2710.0},{"date":"2025-11-28","close":2655.0},{"date":"2025-12-01","close":2555.0},{"date":"2025-12-02","close":2685.0},{"date":"2025-12-03","close":2700.0},{"date":"2025-12-04","close":2700.0},{"date":"2025-12-05","close":2660.0},{"date":"2025-12-08","close":2595.0},{"date":"2025-12-09","close":2555.0},{"date":"2025-12-10","close":2450.0},{"date":"2025-12-11","close":2365.0},{"date":"2025-12-12","close":2380.0},{"date":"2025-12-15","close":2405.0},{"date":"2025-12-16","close":2315.0},{"date":"2025-12-17","close":2290.0},{"date":"2025-12-18","close":2225.0},{"date":"2025-12-19","close":2330.0},{"date":"2025-12-22","close":2430.0},{"date":"2025-12-23","close":2385.0},{"date":"2025-12-24","close":2325.0},{"date":"2025-12-26","close":2255.0},{"date":"2025-12-29","close":2380.0},{"date":"2025-12-30","close":2340.0},{"date":"2026-01-02","close":2270.0},{"date":"2026-01-05","close":2490.0},{"date":"2026-01-06","close":2470.0},{"date":"2026-01-07","close":2305.0},{"date":"2026-01-08","close":2240.0},{"date":"2026-01-09","close":2375.0},{"date":"2026-01-12","close":2390.0},{"date":"2026-01-13","close":2350.0},{"date":"2026-01-14","close":2350.0},{"date":"2026-01-15","close":2370.0},{"date":"2026-01-16","close":2330.0},{"date":"2026-01-19","close":2265.0},{"date":"2026-01-20","close":2320.0},{"date":"2026-01-21","close":2200.0},{"date":"2026-01-22","close":2290.0},{"date":"2026-01-23","close":2315.0},{"date":"2026-01-26","close":2395.0},{"date":"2026-01-27","close":2355.0},{"date":"2026-01-28","close":2470.0},{"date":"2026-01-29","close":2515.0},{"date":"2026-01-30","close":2445.0},{"date":"2026-02-02","close":2275.0},{"date":"2026-02-03","close":2360.0},{"date":"2026-02-04","close":2390.0},{"date":"2026-02-05","close":2290.0},{"date":"2026-02-06","close":2220.0},{"date":"2026-02-09","close":2420.0},{"date":"2026-02-10","close":2600.0},{"date":"2026-02-11","close":2615.0},{"date":"2026-02-12","close":2525.0},{"date":"2026-02-13","close":2395.0},{"date":"2026-02-19","close":2345.0},{"date":"2026-02-20","close":2420.0},{"date":"2026-02-23","close":2495.0},{"date":"2026-02-24","close":2415.0},{"date":"2026-02-25","close":2335.0},{"date":"2026-02-26","close":2190.0},{"date":"2026-02-27","close":2120.0},{"date":"2026-03-03","close":2075.0},{"date":"2026-03-04","close":1860.0},{"date":"2026-03-05","close":1999.0},{"date":"2026-03-06","close":2030.0},{"date":"2026-03-09","close":1920.0},{"date":"2026-03-10","close":2010.0},{"date":"2026-03-11","close":1971.0},{"date":"2026-03-12","close":2185.0},{"date":"2026-03-13","close":2145.0},{"date":"2026-03-16","close":2280.0},{"date":"2026-03-17","close":2465.0},{"date":"2026-03-18","close":2620.0},{"date":"2026-03-19","close":2830.0},{"date":"2026-03-20","close":3040.0},{"date":"2026-03-23","close":2735.0},{"date":"2026-03-24","close":2775.0},{"date":"2026-03-25","close":2735.0},{"date":"2026-03-26","close":2715.0},{"date":"2026-03-27","close":2720.0},{"date":"2026-03-30","close":2730.0},{"date":"2026-03-31","close":2655.0},{"date":"2026-04-01","close":2660.0},{"date":"2026-04-02","close":2700.0},{"date":"2026-04-03","close":2675.0},{"date":"2026-04-06","close":2725.0},{"date":"2026-04-07","close":2620.0},{"date":"2026-04-08","close":2715.0},{"date":"2026-04-09","close":2665.0},{"date":"2026-04-10","close":2675.0},{"date":"2026-04-13","close":2810.0},{"date":"2026-04-14","close":2750.0},{"date":"2026-04-15","close":2670.0},{"date":"2026-04-16","close":2760.0},{"date":"2026-04-17","close":2950.0},{"date":"2026-04-20","close":2990.0},{"date":"2026-04-21","close":2925.0},{"date":"2026-04-22","close":2840.0},{"date":"2026-04-23","close":2760.0},{"date":"2026-04-24","close":2795.0},{"date":"2026-04-27","close":2795.0},{"date":"2026-04-28","close":2810.0},{"date":"2026-04-29","close":2810.0},{"date":"2026-04-30","close":3015.0},{"date":"2026-05-04","close":2935.0},{"date":"2026-05-06","close":2840.0},{"date":"2026-05-07","close":2820.0},{"date":"2026-05-08","close":2855.0},{"date":"2026-05-11","close":2725.0},{"date":"2026-05-12","close":2550.0},{"date":"2026-05-13","close":2415.0},{"date":"2026-05-14","close":2495.0},{"date":"2026-05-15","close":2525.0},{"date":"2026-05-18","close":2390.0},{"date":"2026-05-19","close":2280.0},{"date":"2026-05-20","close":2245.0},{"date":"2026-05-21","close":2400.0},{"date":"2026-05-22","close":2290.0},{"date":"2026-05-26","close":2295.0},{"date":"2026-05-27","close":2165.0},{"date":"2026-05-28","close":2190.0},{"date":"2026-05-29","close":2120.0},{"date":"2026-06-01","close":2075.0},{"date":"2026-06-02","close":2035.0},{"date":"2026-06-04","close":2070.0},{"date":"2026-06-05","close":2070.0},{"date":"2026-06-08","close":1911.0},{"date":"2026-06-09","close":1911.0},{"date":"2026-06-10","close":1910.0},{"date":"2026-06-11","close":1915.0},{"date":"2026-06-12","close":2000.0},{"date":"2026-06-15","close":2025.0},{"date":"2026-06-16","close":2100.0},{"date":"2026-06-17","close":2255.0},{"date":"2026-06-18","close":2095.0},{"date":"2026-06-19","close":2065.0},{"date":"2026-06-22","close":1983.0},{"date":"2026-06-23","close":1814.0},{"date":"2026-06-24","close":1804.0},{"date":"2026-06-25","close":1915.0},{"date":"2026-06-26","close":1787.0},{"date":"2026-06-29","close":1894.0},{"date":"2026-06-30","close":1884.0},{"date":"2026-07-01","close":2050.0},{"date":"2026-07-02","close":1970.0},{"date":"2026-07-03","close":1969.0},{"date":"2026-07-06","close":1942.0},{"date":"2026-07-07","close":1918.0},{"date":"2026-07-08","close":1865.0},{"date":"2026-07-09","close":1950.0},{"date":"2026-07-10","close":1984.0},{"date":"2026-07-13","close":1935.0},{"date":"2026-07-14","close":2000.0},{"date":"2026-07-15","close":2080.0},{"date":"2026-07-16","close":2095.0},{"date":"2026-07-20","close":2025.0},{"date":"2026-07-21","close":1970.0},{"date":"2026-07-22","close":1879.0},{"date":"2026-07-23","close":2050.0},{"date":"2026-07-24","close":2140.0},{"date":"2026-07-27","close":2020.0},{"date":"2026-07-28","close":1892.0},{"date":"2026-07-29","close":1740.0},{"date":"2026-07-30","close":1836.0},{"date":"2026-07-31","close":1967.0},{"date":"2026-08-03","close":1892.0},{"date":"2026-08-04","close":2045.0},{"date":"2026-08-05","close":2075.0},{"date":"2026-08-06","close":2045.0},{"date":"2026-08-07","close":2025.0},{"date":"2026-08-10","close":2035.0},{"date":"2026-08-11","close":2150.0},{"date":"2026-08-12","close":2200.0},{"date":"2026-08-13","close":2120.0},{"date":"2026-08-14","close":2175.0},{"date":"2026-08-18","close":2220.0},{"date":"2026-08-19","close":2155.0},{"date":"2026-08-20","close":2150.0},{"date":"2026-08-21","close":2055.0},{"date":"2026-08-24","close":2080.0},{"date":"2026-08-25","close":2065.0},{"date":"2026-08-26","close":2100.0},{"date":"2026-08-27","close":2100.0},{"date":"2026-08-28","close":2125.0},{"date":"2026-08-31","close":2115.0},{"date":"2026-09-01","close":2095.0},{"date":"2026-09-02","close":2035.0},{"date":"2026-09-03","close":1946.0},{"date":"2026-09-04","close":1960.0},{"date":"2026-09-07","close":2025.0},{"date":"2026-09-08","close":1916.0},{"date":"2026-09-09","close":1833.0},{"date":"2026-09-10","close":1866.0},{"date":"2026-09-11","close":1893.0},{"date":"2026-09-14","close":1813.0},{"date":"2026-09-15","close":1841.0},{"date":"2026-09-16","close":1849.0},{"date":"2026-09-17","close":1845.0},{"date":"2026-09-18","close":1855.0},{"date":"2026-09-21","close":1836.0},{"date":"2026-09-22","close":1843.0},{"date":"2026-09-23","close":1858.0},{"date":"2026-09-28","close":1800.0},{"date":"2026-09-29","close":1798.0},{"date":"2026-09-30","close":1778.0},{"date":"2026-10-01","close":1840.0},{"date":"2026-10-02","close":1838.0},{"date":"2026-10-06","close":1824.0},{"date":"2026-10-07","close":1828.0},{"date":"2026-10-08","close":1810.0},{"date":"2026-10-12","close":1747.0},{"date":"2026-10-13","close":1664.0},{"date":"2026-10-14","close":1646.0},{"date":"2026-10-15","close":1529.0},{"date":"2026-10-16","close":1636.0},{"date":"2026-10-19","close":1650.0},{"date":"2026-10-20","close":1674.0},{"date":"2026-10-21","close":1699.0},{"date":"2026-10-22","close":1613.0},{"date":"2026-10-23","close":1624.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":54371.0,"foreign_net":-35072.0,"institution_net":-19299.0},{"date":"2026-10-21","retail_net":-5441.0,"foreign_net":5636.0,"institution_net":-195.0},{"date":"2026-10-20","retail_net":13580.0,"foreign_net":-13746.0,"institution_net":166.0},{"date":"2026-10-19","retail_net":-1378.0,"foreign_net":1810.0,"institution_net":-432.0},{"date":"2026-10-16","retail_net":-52508.0,"foreign_net":54867.0,"institution_net":-2359.0},{"date":"2026-10-15","retail_net":48801.0,"foreign_net":-23479.0,"institution_net":-25322.0},{"date":"2026-10-14","retail_net":11239.0,"foreign_net":-6993.0,"institution_net":-4246.0},{"date":"2026-10-13","retail_net":-21541.0,"foreign_net":21927.0,"institution_net":-386.0},{"date":"2026-10-12","retail_net":39635.0,"foreign_net":-9942.0,"institution_net":-29693.0},{"date":"2026-10-08","retail_net":19747.0,"foreign_net":-19460.0,"institution_net":-287.0},{"date":"2026-10-07","retail_net":-18552.0,"foreign_net":18882.0,"institution_net":-330.0},{"date":"2026-10-06","retail_net":10579.0,"foreign_net":-10560.0,"institution_net":-19.0},{"date":"2026-10-02","retail_net":8685.0,"foreign_net":-12014.0,"institution_net":3329.0},{"date":"2026-10-01","retail_net":-29942.0,"foreign_net":14889.0,"institution_net":15053.0},{"date":"2026-09-30","retail_net":36727.0,"foreign_net":-7448.0,"institution_net":-29279.0},{"date":"2026-09-29","retail_net":69009.0,"foreign_net":-59370.0,"institution_net":-9639.0},{"date":"2026-09-28","retail_net":1522.0,"foreign_net":22238.0,"institution_net":-23760.0},{"date":"2026-09-23","retail_net":-16092.0,"foreign_net":16425.0,"institution_net":-333.0},{"date":"2026-09-22","retail_net":13609.0,"foreign_net":-12101.0,"institution_net":-1508.0},{"date":"2026-09-21","retail_net":8850.0,"foreign_net":-8787.0,"institution_net":-63.0},{"date":"2026-09-18","retail_net":2177.0,"foreign_net":-2045.0,"institution_net":-132.0},{"date":"2026-09-17","retail_net":-7016.0,"foreign_net":7005.0,"institution_net":11.0},{"date":"2026-09-16","retail_net":3189.0,"foreign_net":-3147.0,"institution_net":-42.0},{"date":"2026-09-15","retail_net":-1155.0,"foreign_net":1072.0,"institution_net":83.0},{"date":"2026-09-14","retail_net":51714.0,"foreign_net":-33836.0,"institution_net":-17878.0},{"date":"2026-09-11","retail_net":-3777.0,"foreign_net":2309.0,"institution_net":1468.0},{"date":"2026-09-10","retail_net":-29786.0,"foreign_net":33107.0,"institution_net":-3321.0},{"date":"2026-09-09","retail_net":120990.0,"foreign_net":-44293.0,"institution_net":-76697.0},{"date":"2026-09-08","retail_net":128018.0,"foreign_net":-52683.0,"institution_net":-75335.0},{"date":"2026-09-07","retail_net":-22083.0,"foreign_net":33512.0,"institution_net":-11429.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":54371.0,"foreign_net":-35072.0,"institution_net":-19299.0},"d3":{"retail_net":62510.0,"foreign_net":-43182.0,"institution_net":-19328.0},"d7":{"retail_net":68664.0,"foreign_net":-16977.0,"institution_net":-51687.0},"d14":{"retail_net":77275.0,"foreign_net":-13255.0,"institution_net":-64020.0},"d30":{"retail_net":433171.0,"foreign_net":-121297.0,"institution_net":-311874.0}},"analysis":"최근 5일 외국인 순매수 1.35만, 기관 순매수 -2.21만. 30일 누적: 외국인 -12.13만, 기관 -31.19만.","foreign_flow":13495.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-22119.0},"insider_trades":[],"price_analysis":{"current":1639.0,"low_30d":1509.0,"support":1560.6,"high_30d":2025.0,"change_1d":1.6,"change_7d":-0.3,"change_30d":-14.1,"resistance":1973.4,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.85,"per":null,"quarter":"2024-Q2"},{"pbr":0.65,"per":null,"quarter":"2024-Q3"},{"pbr":0.62,"per":null,"quarter":"2024-Q4"},{"pbr":0.33,"per":1.0,"quarter":"2025-Q1"},{"pbr":1.1,"per":3.26,"quarter":"2025-Q2"},{"pbr":1.67,"per":4.67,"quarter":"2025-Q3"},{"pbr":0.97,"per":1.92,"quarter":"2025-Q4"},{"pbr":1.15,"per":5.63,"quarter":"2026-Q1"},{"pbr":0.78,"per":3.52,"quarter":"2026-Q2"},{"pbr":0.39,"per":3.06,"quarter":"현재"}],"timeline":[{"close":1161.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":952.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":837.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":817.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2780.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4240.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2340.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2655.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1884.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.9,"pbr_5y_low":0.33,"per_5y_avg":3.33,"per_5y_low":1.0,"current_pbr":0.39,"current_per":3.06,"pbr_5y_high":1.67,"per_5y_high":5.63,"pbr_5y_median":0.85,"per_5y_median":3.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 15.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +13.1%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 3.07x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.23,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":15.04,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":49.31,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.74,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.85,"per":null,"close":1161.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.65,"per":null,"close":952.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.62,"per":null,"close":837.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.33,"per":1.0,"close":817.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.1,"per":3.26,"close":2780.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.67,"per":4.67,"close":4240.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.97,"per":1.92,"close":2340.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.15,"per":5.63,"close":2655.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.78,"per":3.52,"close":1884.0,"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":"PER","value":"3.1배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":150.0,"pbr":null,"per":null,"roa":0.002288333181045861,"roe":0.03670671141422833,"revenue":342316262753.0,"market_cap":null,"net_income":12364721705.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.49307259730394093,"total_assets":5403374739053.0,"total_equity":336851797086.0,"profit_margin":0.03612075454890622,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":53551439321.0,"operating_margin":0.1564384902146478},{"eps":53.1,"pbr":1.24,"per":1.88,"roa":0.0007817750176919953,"roe":0.013146659640789803,"revenue":302632321735.0,"market_cap":227000000000.0,"net_income":4244203716.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.500280977137579,"total_assets":5428932390971.0,"total_equity":322835140786.0,"profit_margin":0.01402429090081276,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":31743732048.0,"operating_margin":0.10489207453457797},{"eps":206.24386423815403,"pbr":null,"per":null,"roa":0.0036272420097966888,"roe":0.05771426150933789,"revenue":312997071360.0,"market_cap":null,"net_income":19396459109.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.47866102314638603,"total_assets":5347440026503.0,"total_equity":336077402738.0,"profit_margin":0.06197009775433574,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23186087669.0,"operating_margin":0.07407765052961804},{"eps":126.51041156876458,"pbr":null,"per":null,"roa":0.002303064765726255,"roe":0.033571103015946,"revenue":325174257873.0,"market_cap":null,"net_income":11920255193.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4924923179175718,"total_assets":5175822829820.0,"total_equity":355074874583.0,"profit_margin":0.03665805304199563,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":38198539844.0,"operating_margin":0.11747098338552621},{"eps":86.1121288829406,"pbr":null,"per":null,"roa":0.0015991205513656804,"roe":0.022954305613643332,"revenue":278827157448.0,"market_cap":null,"net_income":8107242659.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4686242445998771,"total_assets":5069813312121.0,"total_equity":353190499223.0,"profit_margin":0.029076230354326098,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":25888373035.0,"operating_margin":0.09284738714817642},{"eps":797.3345266938944,"pbr":null,"per":null,"roa":0.055805519973560105,"roe":0.21564424182681474,"revenue":233693012458.0,"market_cap":null,"net_income":74957142749.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.44321064711601016,"total_assets":1343185096824.0,"total_equity":347596310080.0,"profit_margin":0.32075046643712346,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-9158565430.0,"operating_margin":-0.03919058312300204},{"eps":-102.63208969147419,"pbr":null,"per":null,"roa":-0.009940733208004824,"roe":-0.0510964020208734,"revenue":255070114043.0,"market_cap":null,"net_income":-9652161718.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.45334541660378974,"total_assets":970970804269.0,"total_equity":188901005477.0,"profit_margin":-0.03784120987366175,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5454168842.0,"operating_margin":0.021383018008454453},{"eps":72.99578507665105,"pbr":null,"per":null,"roa":0.006832131710826461,"roe":0.033741155111022325,"revenue":249141661291.0,"market_cap":null,"net_income":6864978823.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.484450323059478,"total_assets":1004807739892.0,"total_equity":203460100889.0,"profit_margin":0.027554519735587837,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11713446881.0,"operating_margin":0.047015207413739504},{"eps":49.74743065731401,"pbr":null,"per":null,"roa":0.004647416230225691,"roe":0.02447780896223306,"revenue":257465251153.0,"market_cap":null,"net_income":4678558599.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4757731007249857,"total_assets":1006701007018.0,"total_equity":191134696991.0,"profit_margin":0.018171611811878038,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13564333960.0,"operating_margin":0.052684134652172254},{"eps":-75.36333426077705,"pbr":null,"per":null,"roa":-0.006977710247419733,"roe":-0.03801991224584084,"revenue":246434339102.0,"market_cap":null,"net_income":-7088931785.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.47510582365933673,"total_assets":1015939546590.0,"total_equity":186453133799.0,"profit_margin":-0.02876600643738155,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":326183150.0,"operating_margin":0.0013236107889371363},{"eps":-321.3401704480925,"pbr":null,"per":null,"roa":-0.02942408709228719,"roe":-0.15770836180394235,"revenue":252014685110.0,"market_cap":null,"net_income":-30220833474.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5001690704253262,"total_assets":1027078032335.0,"total_equity":191624801173.0,"profit_margin":-0.11991695428704535,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2358248994.0,"operating_margin":0.00935758562232461},{"eps":54.347374757804474,"pbr":null,"per":null,"roa":0.004761836488346585,"roe":0.022502941594087632,"revenue":252110117792.0,"market_cap":null,"net_income":5111166027.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.49612540798618043,"total_assets":1073360254916.0,"total_equity":227133239698.0,"profit_margin":0.020273545828957556,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10911880640.0,"operating_margin":0.0432822003954744}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":817.4457,"per":1.0,"date":"2025-03","close":817.0,"source":"reported"},{"eps":817.4457,"per":1.72,"date":"2025-04","close":1407.0,"source":"reported"},{"eps":817.4457,"per":2.52,"date":"2025-05","close":2060.0,"source":"reported"},{"eps":853.8104,"per":3.26,"date":"2025-06","close":2780.0,"source":"reported"},{"eps":853.8104,"per":3.75,"date":"2025-07","close":3205.0,"source":"reported"},{"eps":853.8104,"per":5.58,"date":"2025-08","close":4765.0,"source":"reported"},{"eps":907.325,"per":4.67,"date":"2025-09","close":4240.0,"source":"reported"},{"eps":907.325,"per":4.36,"date":"2025-10","close":3960.0,"source":"reported"},{"eps":907.325,"per":2.93,"date":"2025-11","close":2655.0,"source":"reported"},{"eps":1216.2009,"per":1.92,"date":"2025-12","close":2340.0,"source":"reported"},{"eps":1216.2009,"per":2.01,"date":"2026-01","close":2445.0,"source":"reported"},{"eps":1216.2009,"per":1.74,"date":"2026-02","close":2120.0,"source":"reported"},{"eps":471.9664,"per":5.63,"date":"2026-03","close":2655.0,"source":"reported"},{"eps":471.9664,"per":6.39,"date":"2026-04","close":3015.0,"source":"reported"},{"eps":471.9664,"per":4.49,"date":"2026-05","close":2120.0,"source":"reported"},{"eps":535.8543,"per":3.52,"date":"2026-06","close":1884.0,"source":"reported"},{"eps":535.8543,"per":3.67,"date":"2026-07","close":1967.0,"source":"reported"},{"eps":535.8543,"per":3.95,"date":"2026-08","close":2115.0,"source":"reported"},{"eps":535.8543,"per":3.32,"date":"2026-09","close":1778.0,"source":"reported"},{"eps":535.8543,"per":3.03,"date":"2026-10","close":1624.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.47,"std":1.4,"count":20,"current":3.03,"lower_1sd":2.07,"upper_1sd":4.88},"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":"웅진","phase":"above-fold","symbol_resolved":true}