{"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":"2026-10-23T09:47:32.500098+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":34.4,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":32.1,"direction":"higher_better","percentile":76}],"summary":"매출 +34.4%","percentile":76},"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":21.0,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.7,"direction":"higher_better","percentile":32}],"summary":"RSI 21","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.87x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.04,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.87,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":58.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.0x, 순차입금비율 0.9x","percentile":64}},"signals":[],"summary":"신원종합개발(017000)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 247.10억. 현재가 2,120원, 전일 대비 -0.5%, 30일 -11.7%. PER 2.9배 / ROE 3.7%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.14만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 34% 성장"],"portfolio":null,"technical":{"macd":-58.248581423196356,"grade":"D","trend":"하락","atr_14":109.64285714285714,"rsi_14":20.967741935483872,"sma_20":2265.5,"sma_60":2327.7166666666667,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 21.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-58.25)가 시그널선(-44.17)을 하회합니다(데드크로스). 현재가가 SMA20(2266)과 SMA60(2328) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2124~2407 (현재 위치 -1%).","bb_lower":2123.5528267276873,"bb_upper":2407.4471732723127,"macd_signal":-44.17003823910473},"change_pct":-0.47,"chart_data":[{"date":"2024-10-23","open":3180,"high":3180,"low":3055,"close":3105,"volume":36551,"rsi_14":42.15,"sma_20":3334.25,"sma_60":3325.08,"sma_120":3051.5},{"date":"2024-10-24","open":3105,"high":3105,"low":2995,"close":3015,"volume":35985,"rsi_14":41.59,"sma_20":3306.75,"sma_60":3332.0,"sma_120":3052.75},{"date":"2024-10-25","open":3015,"high":3150,"low":2965,"close":3025,"volume":79024,"rsi_14":34.98,"sma_20":3278.0,"sma_60":3339.0,"sma_120":3054.08},{"date":"2024-10-28","open":3025,"high":3195,"low":3025,"close":3130,"volume":61129,"rsi_14":37.74,"sma_20":3259.5,"sma_60":3347.42,"sma_120":3056.25},{"date":"2024-10-29","open":3155,"high":3350,"low":3020,"close":3130,"volume":275479,"rsi_14":38.83,"sma_20":3240.0,"sma_60":3356.08,"sma_120":3058.38},{"date":"2024-10-30","open":3130,"high":3415,"low":3075,"close":3115,"volume":194010,"rsi_14":43.01,"sma_20":3225.5,"sma_60":3363.92,"sma_120":3059.92},{"date":"2024-10-31","open":3120,"high":3305,"low":3120,"close":3300,"volume":169485,"rsi_14":56.25,"sma_20":3226.5,"sma_60":3373.83,"sma_120":3062.38},{"date":"2024-11-01","open":3220,"high":3350,"low":3215,"close":3310,"volume":150912,"rsi_14":51.85,"sma_20":3231.75,"sma_60":3384.58,"sma_120":3065.38},{"date":"2024-11-04","open":3350,"high":3510,"low":3325,"close":3435,"volume":264471,"rsi_14":60.0,"sma_20":3237.0,"sma_60":3397.08,"sma_120":3069.42},{"date":"2024-11-05","open":3520,"high":4000,"low":3185,"close":3200,"volume":2328338,"rsi_14":40.83,"sma_20":3227.5,"sma_60":3407.08,"sma_120":3071.33},{"date":"2024-11-06","open":3325,"high":3340,"low":2865,"close":2900,"volume":797818,"rsi_14":32.72,"sma_20":3204.5,"sma_60":3417.33,"sma_120":3070.79},{"date":"2024-11-07","open":2915,"high":2925,"low":2710,"close":2815,"volume":190958,"rsi_14":30.31,"sma_20":3183.0,"sma_60":3424.83,"sma_120":3069.04},{"date":"2024-11-08","open":2820,"high":2995,"low":2730,"close":2780,"volume":80821,"rsi_14":33.46,"sma_20":3163.5,"sma_60":3430.67,"sma_120":3067.12},{"date":"2024-11-11","open":2780,"high":2810,"low":2665,"close":2700,"volume":104319,"rsi_14":33.08,"sma_20":3134.75,"sma_60":3432.0,"sma_120":3064.88},{"date":"2024-11-12","open":2675,"high":3300,"low":2665,"close":3010,"volume":1549814,"rsi_14":47.0,"sma_20":3123.75,"sma_60":3425.42,"sma_120":3064.17},{"date":"2024-11-13","open":2965,"high":2980,"low":2705,"close":2720,"volume":280492,"rsi_14":41.74,"sma_20":3089.75,"sma_60":3413.17,"sma_120":3060.92},{"date":"2024-11-14","open":2680,"high":3445,"low":2665,"close":3195,"volume":1500053,"rsi_14":53.78,"sma_20":3081.0,"sma_60":3408.25,"sma_120":3061.71},{"date":"2024-11-15","open":2970,"high":3260,"low":2905,"close":3195,"volume":415943,"rsi_14":51.52,"sma_20":3071.75,"sma_60":3401.58,"sma_120":3062.79},{"date":"2024-11-18","open":3190,"high":3225,"low":3040,"close":3135,"volume":155765,"rsi_14":50.11,"sma_20":3068.0,"sma_60":3391.42,"sma_120":3063.29},{"date":"2024-11-19","open":3055,"high":3220,"low":2965,"close":3000,"volume":241201,"rsi_14":47.53,"sma_20":3060.75,"sma_60":3372.25,"sma_120":3063.42},{"date":"2024-11-20","open":3020,"high":3040,"low":2935,"close":2935,"volume":93615,"rsi_14":41.72,"sma_20":3052.25,"sma_60":3353.17,"sma_120":3063.29},{"date":"2024-11-21","open":3065,"high":3175,"low":2940,"close":3110,"volume":169356,"rsi_14":45.78,"sma_20":3057.0,"sma_60":3338.42,"sma_120":3064.46},{"date":"2024-11-22","open":3135,"high":3135,"low":2945,"close":2955,"volume":84217,"rsi_14":40.0,"sma_20":3053.5,"sma_60":3324.17,"sma_120":3065.71},{"date":"2024-11-25","open":2960,"high":3000,"low":2910,"close":2950,"volume":36190,"rsi_14":44.24,"sma_20":3044.5,"sma_60":3312.5,"sma_120":3066.88},{"date":"2024-11-26","open":2960,"high":3060,"low":2940,"close":2960,"volume":46975,"rsi_14":51.6,"sma_20":3036.0,"sma_60":3303.5,"sma_120":3068.46},{"date":"2024-11-27","open":3050,"high":3100,"low":2935,"close":2965,"volume":103930,"rsi_14":54.17,"sma_20":3028.5,"sma_60":3288.83,"sma_120":3069.33},{"date":"2024-11-28","open":2990,"high":3060,"low":2900,"close":2900,"volume":71765,"rsi_14":53.28,"sma_20":3008.5,"sma_60":3276.08,"sma_120":3069.92},{"date":"2024-11-29","open":2900,"high":2975,"low":2795,"close":2795,"volume":99440,"rsi_14":52.56,"sma_20":2982.75,"sma_60":3263.25,"sma_120":3069.04},{"date":"2024-12-02","open":2795,"high":2850,"low":2750,"close":2785,"volume":50686,"rsi_14":42.77,"sma_20":2950.25,"sma_60":3250.58,"sma_120":3067.83},{"date":"2024-12-03","open":2785,"high":2895,"low":2750,"close":2825,"volume":29381,"rsi_14":54.02,"sma_20":2931.5,"sma_60":3238.17,"sma_120":3067.12},{"date":"2024-12-04","open":2720,"high":2825,"low":2635,"close":2680,"volume":93037,"rsi_14":23.59,"sma_20":2920.5,"sma_60":3223.5,"sma_120":3065.29},{"date":"2024-12-05","open":2690,"high":2750,"low":2660,"close":2695,"volume":23440,"rsi_14":24.75,"sma_20":2914.5,"sma_60":3208.33,"sma_120":3064.25},{"date":"2024-12-06","open":2630,"high":2690,"low":2495,"close":2570,"volume":83744,"rsi_14":23.22,"sma_20":2904.0,"sma_60":3188.5,"sma_120":3062.25},{"date":"2024-12-09","open":2485,"high":2520,"low":2300,"close":2365,"volume":162662,"rsi_14":21.78,"sma_20":2887.25,"sma_60":3166.67,"sma_120":3058.42},{"date":"2024-12-10","open":2380,"high":2770,"low":2380,"close":2750,"volume":197919,"rsi_14":43.6,"sma_20":2874.25,"sma_60":3151.17,"sma_120":3057.62},{"date":"2024-12-11","open":2750,"high":2950,"low":2750,"close":2950,"volume":155309,"rsi_14":44.56,"sma_20":2885.75,"sma_60":3141.5,"sma_120":3058.79},{"date":"2024-12-12","open":2960,"high":3130,"low":2925,"close":2990,"volume":165252,"rsi_14":51.29,"sma_20":2875.5,"sma_60":3130.33,"sma_120":3060.71},{"date":"2024-12-13","open":2960,"high":2985,"low":2805,"close":2865,"volume":93425,"rsi_14":47.12,"sma_20":2859.0,"sma_60":3115.42,"sma_120":3061.54},{"date":"2024-12-16","open":2880,"high":3055,"low":2865,"close":3025,"volume":124480,"rsi_14":52.0,"sma_20":2853.5,"sma_60":3102.5,"sma_120":3063.46},{"date":"2024-12-17","open":3000,"high":3050,"low":2880,"close":2900,"volume":60996,"rsi_14":48.14,"sma_20":2848.5,"sma_60":3091.0,"sma_120":3064.67},{"date":"2024-12-18","open":2960,"high":2990,"low":2855,"close":2945,"volume":37176,"rsi_14":51.3,"sma_20":2849.0,"sma_60":3078.5,"sma_120":3066.79},{"date":"2024-12-19","open":2945,"high":3055,"low":2885,"close":2900,"volume":66625,"rsi_14":53.15,"sma_20":2838.5,"sma_60":3067.42,"sma_120":3068.58},{"date":"2024-12-20","open":2900,"high":2935,"low":2800,"close":2815,"volume":35391,"rsi_14":50.86,"sma_20":2831.5,"sma_60":3054.33,"sma_120":3069.54},{"date":"2024-12-23","open":2940,"high":2940,"low":2770,"close":2845,"volume":32492,"rsi_14":50.58,"sma_20":2826.25,"sma_60":3043.42,"sma_120":3071.0},{"date":"2024-12-24","open":2845,"high":2925,"low":2825,"close":2845,"volume":32015,"rsi_14":55.21,"sma_20":2820.5,"sma_60":3032.17,"sma_120":3072.62},{"date":"2024-12-26","open":2990,"high":2990,"low":2805,"close":2805,"volume":34023,"rsi_14":53.42,"sma_20":2812.5,"sma_60":3022.17,"sma_120":3073.92},{"date":"2024-12-27","open":2805,"high":2860,"low":2720,"close":2720,"volume":35783,"rsi_14":54.78,"sma_20":2803.5,"sma_60":3012.83,"sma_120":3074.92},{"date":"2024-12-30","open":2725,"high":2890,"low":2725,"close":2800,"volume":20919,"rsi_14":65.05,"sma_20":2803.75,"sma_60":3006.08,"sma_120":3077.17},{"date":"2025-01-02","open":2800,"high":2950,"low":2800,"close":2885,"volume":51365,"rsi_14":55.9,"sma_20":2808.75,"sma_60":2998.67,"sma_120":3081.38},{"date":"2025-01-03","open":2990,"high":2995,"low":2855,"close":2985,"volume":45656,"rsi_14":51.67,"sma_20":2816.75,"sma_60":2991.92,"sma_120":3087.46},{"date":"2025-01-06","open":2985,"high":3020,"low":2910,"close":3015,"volume":42166,"rsi_14":51.21,"sma_20":2833.5,"sma_60":2986.17,"sma_120":3093.46},{"date":"2025-01-07","open":3015,"high":3075,"low":2990,"close":3040,"volume":46504,"rsi_14":59.36,"sma_20":2850.75,"sma_60":2982.75,"sma_120":3098.71},{"date":"2025-01-08","open":3035,"high":3055,"low":2960,"close":3000,"volume":36603,"rsi_14":48.47,"sma_20":2872.25,"sma_60":2979.92,"sma_120":3103.54},{"date":"2025-01-09","open":3105,"high":3105,"low":2960,"close":3000,"volume":44231,"rsi_14":57.25,"sma_20":2904.0,"sma_60":2975.33,"sma_120":3108.21},{"date":"2025-01-10","open":3000,"high":3075,"low":2985,"close":3050,"volume":40414,"rsi_14":57.55,"sma_20":2919.0,"sma_60":2972.33,"sma_120":3113.08},{"date":"2025-01-13","open":3115,"high":3115,"low":2950,"close":2950,"volume":25852,"rsi_14":53.33,"sma_20":2919.0,"sma_60":2964.83,"sma_120":3116.38},{"date":"2025-01-14","open":2985,"high":3005,"low":2930,"close":3000,"volume":19907,"rsi_14":62.94,"sma_20":2919.5,"sma_60":2958.67,"sma_120":3119.71},{"date":"2025-01-15","open":3000,"high":3000,"low":2890,"close":2890,"volume":69078,"rsi_14":52.83,"sma_20":2920.75,"sma_60":2950.5,"sma_120":3122.62},{"date":"2025-01-16","open":2890,"high":3005,"low":2865,"close":2925,"volume":20200,"rsi_14":54.82,"sma_20":2915.75,"sma_60":2945.75,"sma_120":3126.12},{"date":"2025-01-17","open":2925,"high":2980,"low":2875,"close":2905,"volume":26426,"rsi_14":56.17,"sma_20":2916.0,"sma_60":2941.75,"sma_120":3128.92},{"date":"2025-01-20","open":2905,"high":2955,"low":2885,"close":2890,"volume":28118,"rsi_14":61.49,"sma_20":2913.25,"sma_60":2938.17,"sma_120":3131.62},{"date":"2025-01-21","open":2890,"high":2960,"low":2775,"close":2790,"volume":41054,"rsi_14":49.34,"sma_20":2907.75,"sma_60":2934.42,"sma_120":3133.21},{"date":"2025-01-22","open":2790,"high":2850,"low":2780,"close":2780,"volume":28063,"rsi_14":42.34,"sma_20":2906.0,"sma_60":2930.33,"sma_120":3134.67},{"date":"2025-01-23","open":2755,"high":2830,"low":2750,"close":2765,"volume":34850,"rsi_14":31.67,"sma_20":2902.0,"sma_60":2924.25,"sma_120":3135.83},{"date":"2025-01-24","open":2825,"high":2825,"low":2740,"close":2770,"volume":27358,"rsi_14":28.7,"sma_20":2898.25,"sma_60":2918.25,"sma_120":3137.17},{"date":"2025-01-31","open":2775,"high":2840,"low":2775,"close":2815,"volume":19847,"rsi_14":31.09,"sma_20":2898.75,"sma_60":2913.25,"sma_120":3138.58},{"date":"2025-02-03","open":2815,"high":2835,"low":2650,"close":2775,"volume":50549,"rsi_14":31.09,"sma_20":2901.5,"sma_60":2904.5,"sma_120":3139.17},{"date":"2025-02-04","open":2780,"high":2900,"low":2780,"close":2845,"volume":45025,"rsi_14":38.35,"sma_20":2903.75,"sma_60":2896.75,"sma_120":3140.67},{"date":"2025-02-05","open":2935,"high":2950,"low":2815,"close":2830,"volume":22836,"rsi_14":32.54,"sma_20":2901.0,"sma_60":2886.67,"sma_120":3141.88},{"date":"2025-02-06","open":2955,"high":2955,"low":2810,"close":2915,"volume":57567,"rsi_14":47.15,"sma_20":2897.5,"sma_60":2881.92,"sma_120":3144.5},{"date":"2025-02-07","open":2915,"high":2945,"low":2825,"close":2875,"volume":28833,"rsi_14":39.67,"sma_20":2890.5,"sma_60":2881.5,"sma_120":3149.42},{"date":"2025-02-10","open":2870,"high":2870,"low":2775,"close":2820,"volume":29274,"rsi_14":43.64,"sma_20":2879.5,"sma_60":2881.58,"sma_120":3153.21},{"date":"2025-02-11","open":2820,"high":2955,"low":2795,"close":2845,"volume":26539,"rsi_14":42.59,"sma_20":2871.75,"sma_60":2882.67,"sma_120":3156.67},{"date":"2025-02-12","open":2930,"high":2930,"low":2730,"close":2805,"volume":28278,"rsi_14":41.07,"sma_20":2862.0,"sma_60":2884.42,"sma_120":3158.21},{"date":"2025-02-13","open":2925,"high":2925,"low":2810,"close":2885,"volume":67419,"rsi_14":49.6,"sma_20":2853.75,"sma_60":2882.33,"sma_120":3153.88},{"date":"2025-02-14","open":2890,"high":2915,"low":2880,"close":2905,"volume":41742,"rsi_14":60.55,"sma_20":2851.5,"sma_60":2885.42,"sma_120":3149.29},{"date":"2025-02-17","open":2910,"high":2960,"low":2860,"close":2935,"volume":35969,"rsi_14":63.72,"sma_20":2848.25,"sma_60":2881.08,"sma_120":3144.67},{"date":"2025-02-18","open":2905,"high":2925,"low":2870,"close":2875,"volume":25100,"rsi_14":59.02,"sma_20":2847.5,"sma_60":2875.75,"sma_120":3138.67},{"date":"2025-02-19","open":2875,"high":2925,"low":2870,"close":2880,"volume":23387,"rsi_14":59.02,"sma_20":2845.25,"sma_60":2871.5,"sma_120":3131.46},{"date":"2025-02-20","open":2880,"high":2935,"low":2855,"close":2890,"volume":46366,"rsi_14":56.52,"sma_20":2844.5,"sma_60":2869.67,"sma_120":3120.96},{"date":"2025-02-21","open":2895,"high":2895,"low":2800,"close":2830,"volume":70247,"rsi_14":54.62,"sma_20":2841.5,"sma_60":2867.92,"sma_120":3110.54},{"date":"2025-02-24","open":2830,"high":2865,"low":2825,"close":2845,"volume":14045,"rsi_14":50.0,"sma_20":2844.25,"sma_60":2863.5,"sma_120":3100.96},{"date":"2025-02-25","open":3090,"high":3475,"low":2875,"close":2875,"volume":840429,"rsi_14":54.05,"sma_20":2849.0,"sma_60":2862.17,"sma_120":3093.17},{"date":"2025-02-26","open":2890,"high":3185,"low":2890,"close":3065,"volume":269569,"rsi_14":61.36,"sma_20":2864.0,"sma_60":2864.08,"sma_120":3088.29},{"date":"2025-02-27","open":3065,"high":3135,"low":3000,"close":3000,"volume":135170,"rsi_14":59.12,"sma_20":2875.5,"sma_60":2864.75,"sma_120":3084.12},{"date":"2025-02-28","open":3000,"high":3070,"low":2910,"close":2955,"volume":60207,"rsi_14":60.0,"sma_20":2882.5,"sma_60":2864.58,"sma_120":3076.71},{"date":"2025-03-04","open":2955,"high":3110,"low":2865,"close":3065,"volume":74504,"rsi_14":64.47,"sma_20":2897.0,"sma_60":2867.33,"sma_120":3071.71},{"date":"2025-03-05","open":3135,"high":3240,"low":3010,"close":3095,"volume":106238,"rsi_14":69.33,"sma_20":2909.5,"sma_60":2872.33,"sma_120":3067.79},{"date":"2025-03-06","open":3165,"high":3180,"low":2980,"close":3040,"volume":69783,"rsi_14":60.69,"sma_20":2920.0,"sma_60":2876.58,"sma_120":3063.58},{"date":"2025-03-07","open":3040,"high":3100,"low":3025,"close":3025,"volume":41904,"rsi_14":58.33,"sma_20":2925.5,"sma_60":2879.92,"sma_120":3059.04},{"date":"2025-03-10","open":3090,"high":3090,"low":2990,"close":3020,"volume":32492,"rsi_14":56.12,"sma_20":2932.75,"sma_60":2885.58,"sma_120":3054.54},{"date":"2025-03-11","open":3020,"high":3150,"low":2965,"close":3075,"volume":63475,"rsi_14":64.49,"sma_20":2945.5,"sma_60":2891.92,"sma_120":3050.12},{"date":"2025-03-12","open":3075,"high":3120,"low":3015,"close":3045,"volume":52348,"rsi_14":61.54,"sma_20":2955.5,"sma_60":2899.83,"sma_120":3044.17},{"date":"2025-03-13","open":3045,"high":3150,"low":3000,"close":3070,"volume":16673,"rsi_14":62.33,"sma_20":2968.75,"sma_60":2911.58,"sma_120":3039.12},{"date":"2025-03-14","open":3070,"high":3070,"low":3025,"close":3050,"volume":26608,"rsi_14":65.94,"sma_20":2977.0,"sma_60":2916.58,"sma_120":3033.88},{"date":"2025-03-17","open":3065,"high":3065,"low":2970,"close":2970,"volume":61872,"rsi_14":58.28,"sma_20":2980.25,"sma_60":2916.92,"sma_120":3029.21},{"date":"2025-03-18","open":2970,"high":2995,"low":2960,"close":2970,"volume":15864,"rsi_14":56.55,"sma_20":2982.0,"sma_60":2916.58,"sma_120":3023.46},{"date":"2025-03-19","open":2970,"high":2990,"low":2890,"close":2895,"volume":34000,"rsi_14":36.07,"sma_20":2983.0,"sma_60":2917.08,"sma_120":3016.25},{"date":"2025-03-20","open":2895,"high":2990,"low":2865,"close":2890,"volume":69391,"rsi_14":40.0,"sma_20":2983.5,"sma_60":2914.83,"sma_120":3008.67},{"date":"2025-03-21","open":2890,"high":2925,"low":2760,"close":2890,"volume":79933,"rsi_14":43.56,"sma_20":2983.5,"sma_60":2914.67,"sma_120":3002.83},{"date":"2025-03-24","open":2995,"high":2995,"low":2805,"close":2865,"volume":56156,"rsi_14":26.19,"sma_20":2985.25,"sma_60":2913.33,"sma_120":2995.92},{"date":"2025-03-25","open":2805,"high":2930,"low":2770,"close":2835,"volume":64852,"rsi_14":19.05,"sma_20":2984.75,"sma_60":2912.25,"sma_120":2989.83},{"date":"2025-03-26","open":2835,"high":2835,"low":2780,"close":2790,"volume":22337,"rsi_14":19.51,"sma_20":2980.5,"sma_60":2911.83,"sma_120":2983.08},{"date":"2025-03-27","open":2885,"high":2885,"low":2775,"close":2790,"volume":22343,"rsi_14":20.25,"sma_20":2966.75,"sma_60":2910.92,"sma_120":2977.17},{"date":"2025-03-28","open":2775,"high":2790,"low":2730,"close":2750,"volume":26909,"rsi_14":18.6,"sma_20":2954.25,"sma_60":2909.33,"sma_120":2970.75},{"date":"2025-03-31","open":2750,"high":2750,"low":2655,"close":2670,"volume":38362,"rsi_14":5.49,"sma_20":2940.0,"sma_60":2907.08,"sma_120":2964.62},{"date":"2025-04-01","open":2670,"high":2735,"low":2610,"close":2660,"volume":82740,"rsi_14":5.75,"sma_20":2919.75,"sma_60":2906.08,"sma_120":2959.46},{"date":"2025-04-02","open":2710,"high":2730,"low":2590,"close":2590,"volume":89942,"rsi_14":0.0,"sma_20":2894.5,"sma_60":2902.58,"sma_120":2954.33},{"date":"2025-04-03","open":2590,"high":2695,"low":2560,"close":2670,"volume":73451,"rsi_14":14.81,"sma_20":2876.0,"sma_60":2899.0,"sma_120":2948.83},{"date":"2025-04-04","open":2760,"high":3035,"low":2700,"close":2890,"volume":558967,"rsi_14":44.12,"sma_20":2869.25,"sma_60":2897.42,"sma_120":2944.67},{"date":"2025-04-07","open":2730,"high":2910,"low":2525,"close":2800,"volume":262881,"rsi_14":38.96,"sma_20":2858.25,"sma_60":2893.83,"sma_120":2940.0},{"date":"2025-04-08","open":2810,"high":2980,"low":2760,"close":2930,"volume":184968,"rsi_14":52.12,"sma_20":2851.0,"sma_60":2892.0,"sma_120":2937.38},{"date":"2025-04-09","open":2930,"high":2985,"low":2730,"close":2780,"volume":91676,"rsi_14":44.33,"sma_20":2837.75,"sma_60":2888.33,"sma_120":2934.12},{"date":"2025-04-10","open":2820,"high":2915,"low":2780,"close":2845,"volume":84684,"rsi_14":47.83,"sma_20":2826.5,"sma_60":2885.75,"sma_120":2930.54},{"date":"2025-04-11","open":2845,"high":2860,"low":2750,"close":2845,"volume":30875,"rsi_14":49.01,"sma_20":2816.25,"sma_60":2882.33,"sma_120":2927.33},{"date":"2025-04-14","open":2845,"high":2885,"low":2790,"close":2820,"volume":70728,"rsi_14":49.25,"sma_20":2808.75,"sma_60":2880.17,"sma_120":2922.5},{"date":"2025-04-15","open":2815,"high":2815,"low":2715,"close":2800,"volume":85719,"rsi_14":50.51,"sma_20":2800.25,"sma_60":2876.83,"sma_120":2917.75},{"date":"2025-04-16","open":2780,"high":2810,"low":2710,"close":2725,"volume":63085,"rsi_14":46.92,"sma_20":2791.75,"sma_60":2874.08,"sma_120":2912.29},{"date":"2025-04-17","open":2725,"high":2780,"low":2705,"close":2775,"volume":38209,"rsi_14":51.17,"sma_20":2786.0,"sma_60":2871.58,"sma_120":2908.67},{"date":"2025-04-18","open":2775,"high":2890,"low":2700,"close":2820,"volume":92816,"rsi_14":57.28,"sma_20":2782.5,"sma_60":2870.17,"sma_120":2905.96},{"date":"2025-04-21","open":2820,"high":2850,"low":2760,"close":2810,"volume":46566,"rsi_14":57.28,"sma_20":2779.75,"sma_60":2868.83,"sma_120":2903.5},{"date":"2025-04-22","open":2800,"high":2970,"low":2765,"close":2930,"volume":100129,"rsi_14":65.74,"sma_20":2784.5,"sma_60":2871.17,"sma_120":2902.79},{"date":"2025-04-23","open":2940,"high":3720,"low":2870,"close":3415,"volume":3278070,"rsi_14":75.08,"sma_20":2815.75,"sma_60":2881.75,"sma_120":2906.04},{"date":"2025-04-24","open":3350,"high":3645,"low":3320,"close":3620,"volume":681779,"rsi_14":74.83,"sma_20":2857.25,"sma_60":2896.0,"sma_120":2910.12},{"date":"2025-04-25","open":3630,"high":4150,"low":3460,"close":3620,"volume":1745455,"rsi_14":79.71,"sma_20":2900.75,"sma_60":2910.17,"sma_120":2914.21},{"date":"2025-04-28","open":3545,"high":3545,"low":3140,"close":3205,"volume":453411,"rsi_14":58.26,"sma_20":2927.5,"sma_60":2916.67,"sma_120":2914.96},{"date":"2025-04-29","open":3200,"high":3450,"low":3065,"close":3215,"volume":323275,"rsi_14":64.26,"sma_20":2955.25,"sma_60":2924.0,"sma_120":2914.25},{"date":"2025-04-30","open":3245,"high":3245,"low":3130,"close":3155,"volume":120529,"rsi_14":60.2,"sma_20":2983.5,"sma_60":2929.17,"sma_120":2912.96},{"date":"2025-05-02","open":3110,"high":3190,"low":3020,"close":3150,"volume":115988,"rsi_14":60.0,"sma_20":3007.5,"sma_60":2934.5,"sma_120":2910.58},{"date":"2025-05-07","open":3150,"high":3260,"low":3020,"close":3100,"volume":144206,"rsi_14":59.03,"sma_20":3018.0,"sma_60":2937.58,"sma_120":2909.75},{"date":"2025-05-08","open":3115,"high":3210,"low":3055,"close":3115,"volume":124974,"rsi_14":60.19,"sma_20":3033.75,"sma_60":2941.58,"sma_120":2911.54},{"date":"2025-05-09","open":3115,"high":3195,"low":3030,"close":3100,"volume":76038,"rsi_14":62.63,"sma_20":3042.25,"sma_60":2946.25,"sma_120":2913.92},{"date":"2025-05-12","open":3190,"high":3255,"low":3085,"close":3195,"volume":186726,"rsi_14":63.73,"sma_20":3063.0,"sma_60":2952.08,"sma_120":2917.38},{"date":"2025-05-13","open":3235,"high":3235,"low":3045,"close":3055,"volume":152266,"rsi_14":57.23,"sma_20":3073.5,"sma_60":2956.25,"sma_120":2920.33},{"date":"2025-05-14","open":3040,"high":3075,"low":2940,"close":2990,"volume":158365,"rsi_14":55.36,"sma_20":3080.75,"sma_60":2958.0,"sma_120":2920.17},{"date":"2025-05-15","open":2990,"high":3015,"low":2790,"close":2855,"volume":264366,"rsi_14":47.79,"sma_20":3082.5,"sma_60":2957.17,"sma_120":2921.29},{"date":"2025-05-16","open":2830,"high":2870,"low":2775,"close":2870,"volume":81301,"rsi_14":27.76,"sma_20":3086.0,"sma_60":2956.08,"sma_120":2918.58},{"date":"2025-05-19","open":2870,"high":2870,"low":2730,"close":2730,"volume":106287,"rsi_14":11.64,"sma_20":3086.25,"sma_60":2953.67,"sma_120":2914.71},{"date":"2025-05-20","open":2730,"high":2830,"low":2730,"close":2815,"volume":67289,"rsi_14":17.67,"sma_20":3088.25,"sma_60":2952.58,"sma_120":2912.04},{"date":"2025-05-21","open":2815,"high":2820,"low":2760,"close":2760,"volume":44901,"rsi_14":24.86,"sma_20":3085.25,"sma_60":2950.42,"sma_120":2910.04},{"date":"2025-05-22","open":2760,"high":2760,"low":2685,"close":2710,"volume":93952,"rsi_14":22.7,"sma_20":3080.25,"sma_60":2948.42,"sma_120":2908.17},{"date":"2025-05-23","open":2710,"high":2800,"low":2660,"close":2690,"volume":67614,"rsi_14":23.73,"sma_20":3068.25,"sma_60":2945.83,"sma_120":2904.67},{"date":"2025-05-26","open":2650,"high":2775,"low":2650,"close":2775,"volume":94619,"rsi_14":30.57,"sma_20":3036.25,"sma_60":2944.17,"sma_120":2903.17},{"date":"2025-05-27","open":2770,"high":2770,"low":2695,"close":2735,"volume":68180,"rsi_14":30.89,"sma_20":2992.0,"sma_60":2938.67,"sma_120":2901.38},{"date":"2025-05-28","open":2710,"high":2785,"low":2705,"close":2780,"volume":58287,"rsi_14":32.99,"sma_20":2950.0,"sma_60":2935.0,"sma_120":2899.88},{"date":"2025-05-29","open":2765,"high":2925,"low":2765,"close":2840,"volume":92009,"rsi_14":37.38,"sma_20":2931.75,"sma_60":2933.08,"sma_120":2898.83},{"date":"2025-05-30","open":2840,"high":2855,"low":2810,"close":2850,"volume":65191,"rsi_14":31.75,"sma_20":2913.5,"sma_60":2929.5,"sma_120":2898.42},{"date":"2025-06-02","open":2850,"high":2850,"low":2790,"close":2800,"volume":48193,"rsi_14":35.09,"sma_20":2895.75,"sma_60":2924.58,"sma_120":2898.46},{"date":"2025-06-04","open":2805,"high":2870,"low":2790,"close":2820,"volume":90513,"rsi_14":39.51,"sma_20":2879.25,"sma_60":2920.92,"sma_120":2898.75},{"date":"2025-06-05","open":2840,"high":2995,"low":2835,"close":2925,"volume":223270,"rsi_14":54.49,"sma_20":2870.5,"sma_60":2919.25,"sma_120":2899.58},{"date":"2025-06-09","open":2925,"high":2995,"low":2920,"close":2960,"volume":169660,"rsi_14":55.62,"sma_20":2862.75,"sma_60":2918.25,"sma_120":2901.92},{"date":"2025-06-10","open":2960,"high":3000,"low":2900,"close":2925,"volume":113721,"rsi_14":64.03,"sma_20":2854.0,"sma_60":2915.75,"sma_120":2903.83},{"date":"2025-06-11","open":2925,"high":2960,"low":2890,"close":2925,"volume":83763,"rsi_14":59.02,"sma_20":2840.5,"sma_60":2913.75,"sma_120":2906.79},{"date":"2025-06-12","open":3020,"high":3020,"low":2900,"close":2925,"volume":147665,"rsi_14":64.86,"sma_20":2834.0,"sma_60":2911.33,"sma_120":2911.46},{"date":"2025-06-13","open":2930,"high":2940,"low":2815,"close":2875,"volume":135721,"rsi_14":64.86,"sma_20":2828.25,"sma_60":2908.42,"sma_120":2912.5},{"date":"2025-06-16","open":2870,"high":2935,"low":2805,"close":2910,"volume":119299,"rsi_14":69.3,"sma_20":2831.0,"sma_60":2907.42,"sma_120":2912.17},{"date":"2025-06-17","open":2905,"high":2980,"low":2855,"close":2970,"volume":176051,"rsi_14":67.89,"sma_20":2836.0,"sma_60":2907.42,"sma_120":2912.0},{"date":"2025-06-18","open":2970,"high":3010,"low":2925,"close":2965,"volume":87728,"rsi_14":72.55,"sma_20":2847.75,"sma_60":2908.58,"sma_120":2912.83},{"date":"2025-06-19","open":2945,"high":2995,"low":2935,"close":2965,"volume":57587,"rsi_14":69.89,"sma_20":2855.25,"sma_60":2909.83,"sma_120":2912.33},{"date":"2025-06-20","open":2955,"high":2980,"low":2935,"close":2945,"volume":76889,"rsi_14":62.35,"sma_20":2864.5,"sma_60":2910.75,"sma_120":2912.71},{"date":"2025-06-23","open":2935,"high":2940,"low":2865,"close":2870,"volume":131939,"rsi_14":52.04,"sma_20":2872.5,"sma_60":2910.83,"sma_120":2912.08},{"date":"2025-06-24","open":2880,"high":2945,"low":2860,"close":2900,"volume":156496,"rsi_14":60.64,"sma_20":2883.0,"sma_60":2911.92,"sma_120":2912.08},{"date":"2025-06-25","open":2960,"high":3030,"low":2915,"close":2975,"volume":232223,"rsi_14":64.76,"sma_20":2893.0,"sma_60":2915.0,"sma_120":2913.42},{"date":"2025-06-26","open":2980,"high":3005,"low":2910,"close":2950,"volume":121180,"rsi_14":52.81,"sma_20":2903.75,"sma_60":2917.67,"sma_120":2914.29},{"date":"2025-06-27","open":2940,"high":2950,"low":2885,"close":2920,"volume":121739,"rsi_14":45.45,"sma_20":2910.75,"sma_60":2920.5,"sma_120":2914.92},{"date":"2025-06-30","open":2920,"high":2940,"low":2855,"close":2885,"volume":94861,"rsi_14":45.45,"sma_20":2913.0,"sma_60":2924.08,"sma_120":2915.58},{"date":"2025-07-01","open":2890,"high":2925,"low":2870,"close":2900,"volume":82290,"rsi_14":47.25,"sma_20":2915.5,"sma_60":2928.08,"sma_120":2917.08},{"date":"2025-07-02","open":2880,"high":2915,"low":2845,"close":2885,"volume":59920,"rsi_14":45.74,"sma_20":2919.75,"sma_60":2933.0,"sma_120":2917.79},{"date":"2025-07-03","open":2880,"high":2920,"low":2850,"close":2865,"volume":106162,"rsi_14":48.86,"sma_20":2922.0,"sma_60":2936.25,"sma_120":2917.62},{"date":"2025-07-04","open":2865,"high":2880,"low":2770,"close":2785,"volume":151751,"rsi_14":37.11,"sma_20":2915.0,"sma_60":2934.5,"sma_120":2915.96},{"date":"2025-07-07","open":2775,"high":2775,"low":2690,"close":2720,"volume":105030,"rsi_14":24.49,"sma_20":2903.0,"sma_60":2933.17,"sma_120":2913.5},{"date":"2025-07-08","open":2720,"high":2780,"low":2710,"close":2750,"volume":61732,"rsi_14":29.13,"sma_20":2894.25,"sma_60":2930.17,"sma_120":2911.08},{"date":"2025-07-09","open":2750,"high":2810,"low":2735,"close":2800,"volume":61749,"rsi_14":35.4,"sma_20":2888.0,"sma_60":2930.5,"sma_120":2909.42},{"date":"2025-07-10","open":2825,"high":2825,"low":2780,"close":2805,"volume":36263,"rsi_14":37.27,"sma_20":2882.0,"sma_60":2929.83,"sma_120":2907.79},{"date":"2025-07-11","open":2810,"high":2845,"low":2805,"close":2820,"volume":46904,"rsi_14":44.9,"sma_20":2879.25,"sma_60":2929.42,"sma_120":2905.88},{"date":"2025-07-14","open":2830,"high":2835,"low":2785,"close":2820,"volume":24134,"rsi_14":41.3,"sma_20":2874.75,"sma_60":2929.42,"sma_120":2904.79},{"date":"2025-07-15","open":2820,"high":2835,"low":2755,"close":2800,"volume":57219,"rsi_14":28.4,"sma_20":2866.25,"sma_60":2929.42,"sma_120":2903.12},{"date":"2025-07-16","open":2800,"high":2800,"low":2735,"close":2750,"volume":54459,"rsi_14":26.74,"sma_20":2855.5,"sma_60":2929.83,"sma_120":2901.96},{"date":"2025-07-17","open":2750,"high":2805,"low":2735,"close":2755,"volume":74175,"rsi_14":29.63,"sma_20":2845.0,"sma_60":2929.5,"sma_120":2900.54},{"date":"2025-07-18","open":2780,"high":2805,"low":2755,"close":2765,"volume":19990,"rsi_14":34.21,"sma_20":2836.0,"sma_60":2928.58,"sma_120":2899.38},{"date":"2025-07-21","open":2755,"high":2795,"low":2720,"close":2760,"volume":48559,"rsi_14":31.08,"sma_20":2830.5,"sma_60":2927.75,"sma_120":2898.29},{"date":"2025-07-22","open":2760,"high":2785,"low":2720,"close":2725,"volume":55806,"rsi_14":29.49,"sma_20":2821.75,"sma_60":2924.33,"sma_120":2897.75},{"date":"2025-07-23","open":2725,"high":2765,"low":2720,"close":2730,"volume":36601,"rsi_14":32.0,"sma_20":2809.5,"sma_60":2912.92,"sma_120":2897.33},{"date":"2025-07-24","open":2730,"high":2805,"low":2695,"close":2720,"volume":88367,"rsi_14":39.34,"sma_20":2798.0,"sma_60":2897.92,"sma_120":2896.96},{"date":"2025-07-25","open":2740,"high":2750,"low":2700,"close":2705,"volume":34142,"rsi_14":47.06,"sma_20":2787.25,"sma_60":2882.67,"sma_120":2896.42},{"date":"2025-07-28","open":2705,"high":2760,"low":2635,"close":2660,"volume":70252,"rsi_14":33.33,"sma_20":2776.0,"sma_60":2873.58,"sma_120":2895.12},{"date":"2025-07-29","open":2660,"high":2710,"low":2620,"close":2670,"volume":25348,"rsi_14":21.74,"sma_20":2764.5,"sma_60":2864.5,"sma_120":2894.25},{"date":"2025-07-30","open":2670,"high":2675,"low":2620,"close":2640,"volume":39442,"rsi_14":17.65,"sma_20":2752.25,"sma_60":2855.92,"sma_120":2892.54},{"date":"2025-07-31","open":2640,"high":2705,"low":2600,"close":2615,"volume":56539,"rsi_14":11.32,"sma_20":2739.75,"sma_60":2847.0,"sma_120":2890.75},{"date":"2025-08-01","open":2645,"high":2645,"low":2500,"close":2575,"volume":86611,"rsi_14":9.84,"sma_20":2729.25,"sma_60":2838.25,"sma_120":2887.92},{"date":"2025-08-04","open":2575,"high":2610,"low":2535,"close":2590,"volume":20059,"rsi_14":15.0,"sma_20":2722.75,"sma_60":2829.5,"sma_120":2885.54},{"date":"2025-08-05","open":2590,"high":2650,"low":2590,"close":2650,"volume":25845,"rsi_14":33.87,"sma_20":2717.75,"sma_60":2822.0,"sma_120":2884.12},{"date":"2025-08-06","open":2660,"high":2665,"low":2630,"close":2645,"volume":16299,"rsi_14":32.26,"sma_20":2710.0,"sma_60":2812.83,"sma_120":2882.46},{"date":"2025-08-07","open":2645,"high":2670,"low":2620,"close":2640,"volume":23242,"rsi_14":29.51,"sma_20":2701.75,"sma_60":2805.92,"sma_120":2881.08},{"date":"2025-08-08","open":2640,"high":2680,"low":2605,"close":2655,"volume":16981,"rsi_14":33.33,"sma_20":2693.5,"sma_60":2800.33,"sma_120":2879.17},{"date":"2025-08-11","open":2655,"high":2680,"low":2635,"close":2650,"volume":19779,"rsi_14":36.84,"sma_20":2685.0,"sma_60":2796.92,"sma_120":2877.04},{"date":"2025-08-12","open":2660,"high":2800,"low":2625,"close":2755,"volume":76770,"rsi_14":53.25,"sma_20":2682.75,"sma_60":2795.0,"sma_120":2875.54},{"date":"2025-08-13","open":2760,"high":2795,"low":2685,"close":2790,"volume":129208,"rsi_14":58.54,"sma_20":2684.75,"sma_60":2796.0,"sma_120":2874.83},{"date":"2025-08-14","open":2765,"high":2792,"low":2700,"close":2745,"volume":62785,"rsi_14":54.55,"sma_20":2684.25,"sma_60":2794.83,"sma_120":2873.71},{"date":"2025-08-18","open":2745,"high":2745,"low":2670,"close":2690,"volume":19035,"rsi_14":53.33,"sma_20":2680.5,"sma_60":2793.67,"sma_120":2872.04},{"date":"2025-08-19","open":2680,"high":2780,"low":2615,"close":2685,"volume":54387,"rsi_14":51.69,"sma_20":2676.75,"sma_60":2793.25,"sma_120":2870.83},{"date":"2025-08-20","open":2685,"high":2735,"low":2605,"close":2705,"volume":85911,"rsi_14":57.47,"sma_20":2675.75,"sma_60":2793.5,"sma_120":2869.67},{"date":"2025-08-21","open":2705,"high":2725,"low":2660,"close":2680,"volume":20762,"rsi_14":57.47,"sma_20":2673.25,"sma_60":2791.92,"sma_120":2868.04},{"date":"2025-08-22","open":2680,"high":2730,"low":2610,"close":2665,"volume":31607,"rsi_14":60.98,"sma_20":2670.5,"sma_60":2790.75,"sma_120":2864.71},{"date":"2025-08-25","open":2665,"high":2695,"low":2635,"close":2650,"volume":17970,"rsi_14":57.32,"sma_20":2667.75,"sma_60":2788.58,"sma_120":2861.79},{"date":"2025-08-26","open":2670,"high":2670,"low":2620,"close":2640,"volume":21111,"rsi_14":48.61,"sma_20":2666.75,"sma_60":2785.25,"sma_120":2859.17},{"date":"2025-08-27","open":2680,"high":2680,"low":2590,"close":2625,"volume":28410,"rsi_14":47.3,"sma_20":2664.5,"sma_60":2781.5,"sma_120":2855.5},{"date":"2025-08-28","open":2595,"high":2660,"low":2595,"close":2645,"volume":15495,"rsi_14":50.65,"sma_20":2664.75,"sma_60":2778.92,"sma_120":2851.75},{"date":"2025-08-29","open":2645,"high":2660,"low":2625,"close":2660,"volume":15072,"rsi_14":50.65,"sma_20":2667.0,"sma_60":2776.25,"sma_120":2848.58},{"date":"2025-09-01","open":2640,"high":2730,"low":2615,"close":2650,"volume":33104,"rsi_14":50.0,"sma_20":2670.75,"sma_60":2771.67,"sma_120":2845.46},{"date":"2025-09-02","open":2640,"high":2640,"low":2590,"close":2615,"volume":11911,"rsi_14":28.12,"sma_20":2672.0,"sma_60":2765.92,"sma_120":2842.08},{"date":"2025-09-03","open":2615,"high":2640,"low":2595,"close":2640,"volume":14778,"rsi_14":25.81,"sma_20":2671.5,"sma_60":2761.17,"sma_120":2838.46},{"date":"2025-09-04","open":2610,"high":2660,"low":2600,"close":2640,"volume":30443,"rsi_14":30.19,"sma_20":2671.25,"sma_60":2756.42,"sma_120":2835.08},{"date":"2025-09-05","open":2645,"high":2720,"low":2645,"close":2690,"volume":40387,"rsi_14":50.0,"sma_20":2673.75,"sma_60":2752.5,"sma_120":2831.92},{"date":"2025-09-08","open":2715,"high":2900,"low":2715,"close":2760,"volume":211680,"rsi_14":61.54,"sma_20":2679.0,"sma_60":2750.58,"sma_120":2829.5},{"date":"2025-09-09","open":2760,"high":2760,"low":2705,"close":2720,"volume":26130,"rsi_14":52.17,"sma_20":2682.5,"sma_60":2747.42,"sma_120":2827.42},{"date":"2025-09-10","open":2720,"high":2800,"low":2700,"close":2765,"volume":43313,"rsi_14":61.64,"sma_20":2683.0,"sma_60":2744.0,"sma_120":2825.71},{"date":"2025-09-11","open":2750,"high":2755,"low":2710,"close":2710,"volume":18321,"rsi_14":55.56,"sma_20":2679.0,"sma_60":2739.75,"sma_120":2824.17},{"date":"2025-09-12","open":2710,"high":2745,"low":2705,"close":2705,"volume":31424,"rsi_14":56.96,"sma_20":2677.0,"sma_60":2735.42,"sma_120":2822.62},{"date":"2025-09-15","open":2710,"high":2755,"low":2685,"close":2725,"volume":26230,"rsi_14":60.49,"sma_20":2678.75,"sma_60":2731.75,"sma_120":2821.25},{"date":"2025-09-16","open":2725,"high":2735,"low":2675,"close":2720,"volume":36989,"rsi_14":62.03,"sma_20":2680.5,"sma_60":2729.25,"sma_120":2820.04},{"date":"2025-09-17","open":2715,"high":2727,"low":2690,"close":2700,"volume":11711,"rsi_14":56.96,"sma_20":2680.25,"sma_60":2725.92,"sma_120":2818.92},{"date":"2025-09-18","open":2705,"high":2730,"low":2690,"close":2715,"volume":22398,"rsi_14":57.5,"sma_20":2682.25,"sma_60":2721.67,"sma_120":2818.33},{"date":"2025-09-19","open":2740,"high":2740,"low":2680,"close":2720,"volume":21393,"rsi_14":58.97,"sma_20":2685.0,"sma_60":2717.83,"sma_120":2817.75},{"date":"2025-09-22","open":2690,"high":2745,"low":2685,"close":2725,"volume":31219,"rsi_14":65.28,"sma_20":2688.75,"sma_60":2714.58,"sma_120":2817.54},{"date":"2025-09-23","open":2695,"high":2730,"low":2675,"close":2710,"volume":39383,"rsi_14":60.0,"sma_20":2692.25,"sma_60":2711.67,"sma_120":2817.88},{"date":"2025-09-24","open":2670,"high":2730,"low":2670,"close":2670,"volume":22388,"rsi_14":53.85,"sma_20":2694.5,"sma_60":2707.83,"sma_120":2817.96},{"date":"2025-09-25","open":2670,"high":2705,"low":2630,"close":2675,"volume":13083,"rsi_14":47.83,"sma_20":2696.0,"sma_60":2704.33,"sma_120":2818.67},{"date":"2025-09-26","open":2675,"high":2675,"low":2605,"close":2665,"volume":44191,"rsi_14":33.33,"sma_20":2696.25,"sma_60":2701.0,"sma_120":2818.62},{"date":"2025-09-29","open":2635,"high":2700,"low":2635,"close":2695,"volume":19378,"rsi_14":45.45,"sma_20":2698.5,"sma_60":2699.5,"sma_120":2817.0},{"date":"2025-09-30","open":2695,"high":2700,"low":2670,"close":2690,"volume":13157,"rsi_14":34.04,"sma_20":2702.25,"sma_60":2699.0,"sma_120":2816.08},{"date":"2025-10-01","open":2690,"high":2700,"low":2645,"close":2700,"volume":13671,"rsi_14":47.37,"sma_20":2705.25,"sma_60":2698.17,"sma_120":2814.17},{"date":"2025-10-02","open":2705,"high":2755,"low":2690,"close":2745,"volume":34146,"rsi_14":58.7,"sma_20":2710.5,"sma_60":2697.25,"sma_120":2813.88},{"date":"2025-10-10","open":2745,"high":2745,"low":2655,"close":2660,"volume":69813,"rsi_14":38.98,"sma_20":2709.0,"sma_60":2694.83,"sma_120":2812.33},{"date":"2025-10-13","open":2610,"high":2650,"low":2605,"close":2620,"volume":20454,"rsi_14":34.85,"sma_20":2702.0,"sma_60":2691.5,"sma_120":2810.46},{"date":"2025-10-14","open":2625,"high":2730,"low":2580,"close":2585,"volume":63812,"rsi_14":33.33,"sma_20":2695.25,"sma_60":2687.58,"sma_120":2808.5},{"date":"2025-10-15","open":2585,"high":2660,"low":2575,"close":2605,"volume":38282,"rsi_14":33.33,"sma_20":2687.25,"sma_60":2684.33,"sma_120":2806.88},{"date":"2025-10-16","open":2610,"high":2635,"low":2570,"close":2605,"volume":35048,"rsi_14":33.33,"sma_20":2682.0,"sma_60":2681.92,"sma_120":2805.88},{"date":"2025-10-17","open":2625,"high":2625,"low":2525,"close":2540,"volume":31637,"rsi_14":27.16,"sma_20":2673.75,"sma_60":2678.33,"sma_120":2803.92},{"date":"2025-10-20","open":2540,"high":2630,"low":2530,"close":2575,"volume":44055,"rsi_14":34.12,"sma_20":2666.25,"sma_60":2675.17,"sma_120":2801.88},{"date":"2025-10-21","open":2575,"high":2590,"low":2550,"close":2575,"volume":30849,"rsi_14":37.66,"sma_20":2659.0,"sma_60":2672.08,"sma_120":2799.92},{"date":"2025-10-22","open":2575,"high":2640,"low":2570,"close":2605,"volume":11846,"rsi_14":41.46,"sma_20":2654.25,"sma_60":2670.08,"sma_120":2797.21},{"date":"2025-10-23","open":2630,"high":2630,"low":2560,"close":2610,"volume":12849,"rsi_14":43.21,"sma_20":2648.75,"sma_60":2668.08,"sma_120":2790.5},{"date":"2025-10-24","open":2640,"high":2640,"low":2570,"close":2600,"volume":23597,"rsi_14":37.66,"sma_20":2642.75,"sma_60":2666.08,"sma_120":2782.0},{"date":"2025-10-27","open":2600,"high":2645,"low":2570,"close":2600,"volume":32779,"rsi_14":38.16,"sma_20":2636.5,"sma_60":2664.33,"sma_120":2773.5},{"date":"2025-10-28","open":2560,"high":2625,"low":2550,"close":2595,"volume":37477,"rsi_14":36.0,"sma_20":2630.75,"sma_60":2663.25,"sma_120":2768.42},{"date":"2025-10-29","open":2600,"high":2755,"low":2575,"close":2670,"volume":88989,"rsi_14":40.74,"sma_20":2630.75,"sma_60":2663.25,"sma_120":2763.88},{"date":"2025-10-30","open":2670,"high":2670,"low":2575,"close":2575,"volume":32193,"rsi_14":39.76,"sma_20":2625.75,"sma_60":2662.17,"sma_120":2759.04},{"date":"2025-10-31","open":2575,"high":2610,"low":2540,"close":2550,"volume":66248,"rsi_14":41.25,"sma_20":2620.0,"sma_60":2661.08,"sma_120":2754.04},{"date":"2025-11-03","open":2590,"high":2590,"low":2495,"close":2550,"volume":70288,"rsi_14":45.21,"sma_20":2612.75,"sma_60":2660.67,"sma_120":2749.46},{"date":"2025-11-04","open":2540,"high":2545,"low":2470,"close":2500,"volume":35341,"rsi_14":36.71,"sma_20":2603.25,"sma_60":2659.17,"sma_120":2744.33},{"date":"2025-11-05","open":2505,"high":2505,"low":2400,"close":2470,"volume":46217,"rsi_14":34.12,"sma_20":2591.75,"sma_60":2656.17,"sma_120":2739.08},{"date":"2025-11-06","open":2470,"high":2475,"low":2415,"close":2465,"volume":24854,"rsi_14":39.73,"sma_20":2577.75,"sma_60":2653.17,"sma_120":2733.0},{"date":"2025-11-07","open":2455,"high":2460,"low":2400,"close":2415,"volume":28546,"rsi_14":28.95,"sma_20":2565.5,"sma_60":2649.42,"sma_120":2727.67},{"date":"2025-11-10","open":2415,"high":2790,"low":2405,"close":2505,"volume":459206,"rsi_14":42.55,"sma_20":2559.75,"sma_60":2646.92,"sma_120":2723.62},{"date":"2025-11-11","open":2520,"high":2725,"low":2505,"close":2600,"volume":63965,"rsi_14":49.53,"sma_20":2560.5,"sma_60":2646.08,"sma_120":2721.5},{"date":"2025-11-12","open":2640,"high":2720,"low":2575,"close":2665,"volume":80273,"rsi_14":54.62,"sma_20":2563.5,"sma_60":2644.58,"sma_120":2719.79},{"date":"2025-11-13","open":2670,"high":2790,"low":2620,"close":2725,"volume":71196,"rsi_14":59.69,"sma_20":2569.5,"sma_60":2643.5,"sma_120":2719.75},{"date":"2025-11-14","open":2645,"high":2750,"low":2615,"close":2710,"volume":72384,"rsi_14":58.33,"sma_20":2578.0,"sma_60":2642.92,"sma_120":2718.88},{"date":"2025-11-17","open":2815,"high":2815,"low":2660,"close":2710,"volume":40288,"rsi_14":58.78,"sma_20":2584.75,"sma_60":2643.25,"sma_120":2718.46},{"date":"2025-11-18","open":2705,"high":2710,"low":2650,"close":2705,"volume":27851,"rsi_14":52.99,"sma_20":2591.25,"sma_60":2643.58,"sma_120":2718.42},{"date":"2025-11-19","open":2705,"high":2725,"low":2650,"close":2650,"volume":17472,"rsi_14":56.88,"sma_20":2593.5,"sma_60":2642.67,"sma_120":2718.08},{"date":"2025-11-20","open":2640,"high":2695,"low":2615,"close":2615,"volume":33097,"rsi_14":55.86,"sma_20":2593.75,"sma_60":2641.58,"sma_120":2716.75},{"date":"2025-11-21","open":2615,"high":2815,"low":2570,"close":2635,"volume":323512,"rsi_14":57.39,"sma_20":2595.5,"sma_60":2641.08,"sma_120":2715.92},{"date":"2025-11-24","open":2630,"high":2630,"low":2525,"close":2560,"volume":50691,"rsi_14":55.0,"sma_20":2593.5,"sma_60":2639.58,"sma_120":2714.08},{"date":"2025-11-25","open":2560,"high":2615,"low":2540,"close":2590,"volume":26663,"rsi_14":60.0,"sma_20":2593.25,"sma_60":2638.75,"sma_120":2712.0},{"date":"2025-11-26","open":2575,"high":2655,"low":2545,"close":2605,"volume":77614,"rsi_14":61.48,"sma_20":2590.0,"sma_60":2638.42,"sma_120":2709.96},{"date":"2025-11-27","open":2605,"high":2660,"low":2550,"close":2650,"volume":29428,"rsi_14":69.42,"sma_20":2593.75,"sma_60":2638.5,"sma_120":2708.71},{"date":"2025-11-28","open":2650,"high":2655,"low":2610,"close":2640,"volume":11496,"rsi_14":62.86,"sma_20":2598.25,"sma_60":2638.17,"sma_120":2707.21},{"date":"2025-12-01","open":2635,"high":2700,"low":2630,"close":2655,"volume":28175,"rsi_14":56.18,"sma_20":2603.5,"sma_60":2638.25,"sma_120":2704.96},{"date":"2025-12-02","open":2650,"high":2685,"low":2640,"close":2665,"volume":10171,"rsi_14":50.0,"sma_20":2611.75,"sma_60":2639.08,"sma_120":2702.5},{"date":"2025-12-03","open":2680,"high":2755,"low":2660,"close":2700,"volume":179802,"rsi_14":46.58,"sma_20":2623.25,"sma_60":2640.08,"sma_120":2700.62},{"date":"2025-12-04","open":2730,"high":2780,"low":2690,"close":2765,"volume":129891,"rsi_14":56.63,"sma_20":2638.25,"sma_60":2642.17,"sma_120":2699.29},{"date":"2025-12-05","open":2780,"high":3590,"low":2770,"close":3590,"volume":1302454,"rsi_14":85.48,"sma_20":2697.0,"sma_60":2657.17,"sma_120":2704.83},{"date":"2025-12-08","open":3815,"high":3855,"low":2780,"close":3180,"volume":8785033,"rsi_14":64.44,"sma_20":2730.75,"sma_60":2664.17,"sma_120":2707.38},{"date":"2025-12-09","open":3105,"high":3335,"low":2950,"close":3005,"volume":1585659,"rsi_14":60.06,"sma_20":2751.0,"sma_60":2668.92,"sma_120":2708.17},{"date":"2025-12-10","open":3065,"high":3080,"low":2895,"close":2950,"volume":554851,"rsi_14":59.38,"sma_20":2765.25,"sma_60":2672.0,"sma_120":2708.0},{"date":"2025-12-11","open":2950,"high":3835,"low":2905,"close":3835,"volume":8024124,"rsi_14":72.64,"sma_20":2820.75,"sma_60":2690.75,"sma_120":2715.25},{"date":"2025-12-12","open":4000,"high":4470,"low":3515,"close":3560,"volume":5998111,"rsi_14":67.54,"sma_20":2863.25,"sma_60":2705.0,"sma_120":2720.21},{"date":"2025-12-15","open":3530,"high":4090,"low":3370,"close":3615,"volume":3679866,"rsi_14":67.83,"sma_20":2908.5,"sma_60":2719.83,"sma_120":2725.79},{"date":"2025-12-16","open":3560,"high":3675,"low":3300,"close":3365,"volume":643735,"rsi_14":62.22,"sma_20":2941.5,"sma_60":2730.58,"sma_120":2729.92},{"date":"2025-12-17","open":3365,"high":3650,"low":3290,"close":3340,"volume":919723,"rsi_14":61.17,"sma_20":2976.0,"sma_60":2741.25,"sma_120":2733.58},{"date":"2025-12-18","open":3185,"high":3500,"low":3175,"close":3305,"volume":453156,"rsi_14":60.67,"sma_20":3010.5,"sma_60":2751.0,"sma_120":2736.33},{"date":"2025-12-19","open":3310,"high":3365,"low":3175,"close":3250,"volume":324773,"rsi_14":59.43,"sma_20":3041.25,"sma_60":2759.83,"sma_120":2738.83},{"date":"2025-12-22","open":3210,"high":3315,"low":3175,"close":3195,"volume":296190,"rsi_14":58.28,"sma_20":3073.0,"sma_60":2767.67,"sma_120":2741.12},{"date":"2025-12-23","open":3235,"high":3255,"low":3115,"close":3190,"volume":202326,"rsi_14":57.73,"sma_20":3103.0,"sma_60":2775.67,"sma_120":2743.67},{"date":"2025-12-24","open":3190,"high":3215,"low":3090,"close":3140,"volume":225599,"rsi_14":55.94,"sma_20":3129.75,"sma_60":2783.5,"sma_120":2745.67},{"date":"2025-12-26","open":3230,"high":3345,"low":3050,"close":3075,"volume":339168,"rsi_14":39.25,"sma_20":3151.0,"sma_60":2790.17,"sma_120":2747.25},{"date":"2025-12-29","open":3100,"high":3160,"low":3000,"close":3160,"volume":198258,"rsi_14":49.52,"sma_20":3177.0,"sma_60":2798.42,"sma_120":2749.71},{"date":"2025-12-30","open":3165,"high":3800,"low":3115,"close":3225,"volume":4361837,"rsi_14":55.61,"sma_20":3205.5,"sma_60":2807.25,"sma_120":2753.38},{"date":"2026-01-02","open":3280,"high":3280,"low":3115,"close":3180,"volume":306379,"rsi_14":55.9,"sma_20":3231.25,"sma_60":2815.42,"sma_120":2757.21},{"date":"2026-01-05","open":3180,"high":3275,"low":3095,"close":3215,"volume":237542,"rsi_14":21.82,"sma_20":3257.0,"sma_60":2824.0,"sma_120":2761.08},{"date":"2026-01-06","open":3200,"high":3265,"low":3125,"close":3190,"volume":164117,"rsi_14":28.24,"sma_20":3278.25,"sma_60":2831.42,"sma_120":2764.33},{"date":"2026-01-07","open":3190,"high":3190,"low":3015,"close":3160,"volume":169850,"rsi_14":22.42,"sma_20":3256.75,"sma_60":2839.75,"sma_120":2767.29},{"date":"2026-01-08","open":3160,"high":3160,"low":3060,"close":3075,"volume":105578,"rsi_14":28.03,"sma_20":3251.5,"sma_60":2847.33,"sma_120":2769.42},{"date":"2026-01-09","open":3080,"high":3245,"low":3080,"close":3200,"volume":234079,"rsi_14":40.79,"sma_20":3261.25,"sma_60":2857.58,"sma_120":2772.58},{"date":"2026-01-12","open":3200,"high":3275,"low":3200,"close":3210,"volume":186163,"rsi_14":43.54,"sma_20":3274.25,"sma_60":2867.67,"sma_120":2776.0},{"date":"2026-01-13","open":3210,"high":3230,"low":3110,"close":3120,"volume":131086,"rsi_14":41.56,"sma_20":3238.5,"sma_60":2876.25,"sma_120":2779.08},{"date":"2026-01-14","open":3120,"high":3195,"low":3085,"close":3145,"volume":135426,"rsi_14":46.62,"sma_20":3217.75,"sma_60":2886.33,"sma_120":2782.33},{"date":"2026-01-15","open":3140,"high":3155,"low":3060,"close":3135,"volume":111710,"rsi_14":46.31,"sma_20":3193.75,"sma_60":2895.67,"sma_120":2785.42},{"date":"2026-01-16","open":3135,"high":3175,"low":3040,"close":3070,"volume":153910,"rsi_14":49.64,"sma_20":3165.5,"sma_60":2911.67,"sma_120":2788.0},{"date":"2026-01-19","open":3070,"high":3125,"low":3045,"close":3065,"volume":110019,"rsi_14":42.28,"sma_20":3153.5,"sma_60":2919.25,"sma_120":2790.83},{"date":"2026-01-20","open":3070,"high":3200,"low":3000,"close":3165,"volume":160390,"rsi_14":45.38,"sma_20":3149.25,"sma_60":2928.67,"sma_120":2794.46},{"date":"2026-01-21","open":3150,"high":3150,"low":3010,"close":3030,"volume":151318,"rsi_14":39.86,"sma_20":3141.0,"sma_60":2935.83,"sma_120":2797.04},{"date":"2026-01-22","open":3055,"high":3090,"low":3015,"close":3045,"volume":90562,"rsi_14":41.06,"sma_20":3139.75,"sma_60":2935.42,"sma_120":2799.88},{"date":"2026-01-23","open":3045,"high":3135,"low":3030,"close":3095,"volume":134358,"rsi_14":42.21,"sma_20":3135.0,"sma_60":2943.75,"sma_120":2803.5},{"date":"2026-01-26","open":3070,"high":3180,"low":3070,"close":3135,"volume":55006,"rsi_14":46.5,"sma_20":3134.75,"sma_60":2951.5,"sma_120":2807.38},{"date":"2026-01-27","open":3150,"high":3195,"low":3085,"close":3150,"volume":104235,"rsi_14":49.35,"sma_20":3138.5,"sma_60":2961.08,"sma_120":2811.62},{"date":"2026-01-28","open":3200,"high":3255,"low":3145,"close":3225,"volume":227695,"rsi_14":59.87,"sma_20":3141.75,"sma_60":2972.33,"sma_120":2816.71},{"date":"2026-01-29","open":3225,"high":3360,"low":3125,"close":3330,"volume":285855,"rsi_14":58.78,"sma_20":3147.0,"sma_60":2985.33,"sma_120":2823.0},{"date":"2026-01-30","open":3335,"high":3350,"low":3200,"close":3205,"volume":174598,"rsi_14":49.71,"sma_20":3148.25,"sma_60":2997.08,"sma_120":2828.12},{"date":"2026-02-02","open":3180,"high":3415,"low":3165,"close":3190,"volume":333650,"rsi_14":54.49,"sma_20":3147.0,"sma_60":3009.08,"sma_120":2832.62},{"date":"2026-02-03","open":3200,"high":3300,"low":3155,"close":3280,"volume":138852,"rsi_14":57.99,"sma_20":3151.5,"sma_60":3022.67,"sma_120":2837.92},{"date":"2026-02-04","open":3280,"high":3600,"low":3245,"close":3515,"volume":610264,"rsi_14":62.61,"sma_20":3157.25,"sma_60":2943.25,"sma_120":2803.79},{"date":"2026-02-05","open":3515,"high":3590,"low":3355,"close":3365,"volume":251643,"rsi_14":56.65,"sma_20":3168.5,"sma_60":2956.08,"sma_120":2809.67},{"date":"2026-02-06","open":3350,"high":3460,"low":3185,"close":3390,"volume":221984,"rsi_14":58.78,"sma_20":3184.25,"sma_60":2968.08,"sma_120":2815.67},{"date":"2026-02-09","open":3430,"high":3555,"low":3360,"close":3375,"volume":209391,"rsi_14":62.1,"sma_20":3195.0,"sma_60":2981.42,"sma_120":2821.79},{"date":"2026-02-10","open":3375,"high":3440,"low":3365,"close":3380,"volume":125812,"rsi_14":58.04,"sma_20":3202.75,"sma_60":2995.25,"sma_120":2828.17},{"date":"2026-02-11","open":3450,"high":3450,"low":3335,"close":3410,"volume":87754,"rsi_14":58.77,"sma_20":3214.25,"sma_60":3009.58,"sma_120":2835.12},{"date":"2026-02-12","open":3410,"high":3495,"low":3385,"close":3430,"volume":114357,"rsi_14":64.49,"sma_20":3225.0,"sma_60":3025.08,"sma_120":2842.12},{"date":"2026-02-13","open":3400,"high":3420,"low":3330,"close":3365,"volume":107662,"rsi_14":59.91,"sma_20":3233.75,"sma_60":3040.0,"sma_120":2848.08},{"date":"2026-02-19","open":3370,"high":3415,"low":3310,"close":3360,"volume":95245,"rsi_14":60.18,"sma_20":3243.75,"sma_60":3054.92,"sma_120":2854.04},{"date":"2026-02-20","open":3360,"high":3510,"low":3345,"close":3480,"volume":174478,"rsi_14":67.67,"sma_20":3264.0,"sma_60":3072.67,"sma_120":2861.04},{"date":"2026-02-23","open":3480,"high":3595,"low":3470,"close":3490,"volume":187497,"rsi_14":67.95,"sma_20":3278.5,"sma_60":3089.08,"sma_120":2868.0},{"date":"2026-02-24","open":3500,"high":3565,"low":3440,"close":3565,"volume":113188,"rsi_14":70.16,"sma_20":3296.25,"sma_60":3105.17,"sma_120":2875.62},{"date":"2026-02-25","open":3565,"high":3565,"low":3440,"close":3480,"volume":140931,"rsi_14":62.86,"sma_20":3314.25,"sma_60":3118.75,"sma_120":2881.67},{"date":"2026-02-26","open":3480,"high":3500,"low":3300,"close":3325,"volume":161211,"rsi_14":61.85,"sma_20":3323.25,"sma_60":3134.75,"sma_120":2888.83},{"date":"2026-02-27","open":3300,"high":3320,"low":3205,"close":3225,"volume":114302,"rsi_14":33.14,"sma_20":3327.75,"sma_60":3137.33,"sma_120":2890.12},{"date":"2026-03-03","open":3150,"high":3225,"low":3050,"close":3085,"volume":124021,"rsi_14":33.53,"sma_20":3328.5,"sma_60":3143.58,"sma_120":2893.42},{"date":"2026-03-04","open":3035,"high":3040,"low":2700,"close":2735,"volume":243886,"rsi_14":22.13,"sma_20":3311.75,"sma_60":3144.08,"sma_120":2893.83},{"date":"2026-03-05","open":2810,"high":2995,"low":2810,"close":2980,"volume":94655,"rsi_14":35.94,"sma_20":3307.5,"sma_60":3149.58,"sma_120":2896.12},{"date":"2026-03-06","open":3000,"high":3020,"low":2850,"close":2980,"volume":74290,"rsi_14":35.71,"sma_20":3298.25,"sma_60":3155.67,"sma_120":2898.62},{"date":"2026-03-09","open":2810,"high":2840,"low":2700,"close":2800,"volume":122741,"rsi_14":30.32,"sma_20":3286.75,"sma_60":3158.42,"sma_120":2899.75},{"date":"2026-03-10","open":2855,"high":2995,"low":2805,"close":2840,"volume":38398,"rsi_14":31.21,"sma_20":3253.0,"sma_60":3163.08,"sma_120":2901.33},{"date":"2026-03-11","open":2850,"high":2955,"low":2845,"close":2860,"volume":35804,"rsi_14":33.44,"sma_20":3227.75,"sma_60":3167.58,"sma_120":2903.17},{"date":"2026-03-12","open":2860,"high":2940,"low":2835,"close":2925,"volume":24631,"rsi_14":36.28,"sma_20":3204.5,"sma_60":3172.92,"sma_120":2905.67},{"date":"2026-03-13","open":2980,"high":3020,"low":2790,"close":2965,"volume":49227,"rsi_14":32.89,"sma_20":3184.0,"sma_60":3178.17,"sma_120":2908.33},{"date":"2026-03-16","open":2965,"high":3020,"low":2855,"close":2890,"volume":38438,"rsi_14":30.89,"sma_20":3159.5,"sma_60":3189.25,"sma_120":2913.75},{"date":"2026-03-17","open":3000,"high":3045,"low":2950,"close":2950,"volume":49344,"rsi_14":30.23,"sma_20":3136.5,"sma_60":3187.25,"sma_120":2912.75},{"date":"2026-03-18","open":2985,"high":3060,"low":2955,"close":3025,"volume":65710,"rsi_14":35.28,"sma_20":3116.25,"sma_60":3193.25,"sma_120":2916.17},{"date":"2026-03-19","open":2995,"high":2995,"low":2930,"close":2955,"volume":36884,"rsi_14":37.33,"sma_20":3095.75,"sma_60":3197.5,"sma_120":2918.79},{"date":"2026-03-20","open":2960,"high":3290,"low":2960,"close":3250,"volume":293634,"rsi_14":50.76,"sma_20":3090.25,"sma_60":3205.58,"sma_120":2923.88},{"date":"2026-03-23","open":3245,"high":3245,"low":3015,"close":3090,"volume":108062,"rsi_14":50.15,"sma_20":3070.75,"sma_60":3197.25,"sma_120":2927.21},{"date":"2026-03-24","open":3125,"high":3135,"low":2985,"close":3065,"volume":42237,"rsi_14":62.22,"sma_20":3049.5,"sma_60":3195.33,"sma_120":2929.75},{"date":"2026-03-25","open":3065,"high":3180,"low":3060,"close":3115,"volume":46710,"rsi_14":55.84,"sma_20":3027.0,"sma_60":3197.17,"sma_120":2933.04},{"date":"2026-03-26","open":3115,"high":3115,"low":3005,"close":3020,"volume":43985,"rsi_14":51.6,"sma_20":3004.0,"sma_60":3198.33,"sma_120":2935.17},{"date":"2026-03-27","open":3055,"high":3126,"low":2980,"close":3020,"volume":43931,"rsi_14":58.37,"sma_20":2987.0,"sma_60":3184.17,"sma_120":2937.46},{"date":"2026-03-30","open":2950,"high":3135,"low":2895,"close":3065,"volume":121806,"rsi_14":59.83,"sma_20":2979.0,"sma_60":3175.92,"sma_120":2940.46},{"date":"2026-03-31","open":2995,"high":3090,"low":2975,"close":2995,"volume":47904,"rsi_14":55.65,"sma_20":2974.5,"sma_60":3165.58,"sma_120":2942.71},{"date":"2026-04-01","open":3100,"high":3100,"low":3005,"close":3070,"volume":60647,"rsi_14":56.02,"sma_20":2991.25,"sma_60":3160.67,"sma_120":2945.62},{"date":"2026-04-02","open":3070,"high":3070,"low":2900,"close":2905,"volume":114586,"rsi_14":47.74,"sma_20":2987.5,"sma_60":3153.42,"sma_120":2947.33},{"date":"2026-04-03","open":2910,"high":2985,"low":2905,"close":2940,"volume":27858,"rsi_14":51.94,"sma_20":2985.5,"sma_60":3147.33,"sma_120":2949.17},{"date":"2026-04-06","open":2920,"high":3030,"low":2900,"close":2925,"volume":48634,"rsi_14":49.0,"sma_20":2991.75,"sma_60":3141.92,"sma_120":2950.88},{"date":"2026-04-07","open":2925,"high":2970,"low":2840,"close":2865,"volume":74820,"rsi_14":43.5,"sma_20":2993.0,"sma_60":3136.42,"sma_120":2952.04},{"date":"2026-04-08","open":2870,"high":3185,"low":2870,"close":3120,"volume":538558,"rsi_14":55.83,"sma_20":3006.0,"sma_60":3135.25,"sma_120":2955.46},{"date":"2026-04-09","open":3070,"high":3100,"low":2955,"close":3030,"volume":131817,"rsi_14":40.91,"sma_20":3011.25,"sma_60":3133.42,"sma_120":2958.46},{"date":"2026-04-10","open":3060,"high":3145,"low":3040,"close":3100,"volume":62358,"rsi_14":50.45,"sma_20":3018.0,"sma_60":3133.83,"sma_120":2962.0},{"date":"2026-04-13","open":3000,"high":3135,"low":3000,"close":3080,"volume":48634,"rsi_14":50.67,"sma_20":3027.5,"sma_60":3132.5,"sma_120":2965.46},{"date":"2026-04-14","open":3080,"high":3185,"low":3055,"close":3175,"volume":90606,"rsi_14":52.59,"sma_20":3038.75,"sma_60":3131.67,"sma_120":2969.46},{"date":"2026-04-15","open":3180,"high":3340,"low":3180,"close":3275,"volume":183564,"rsi_14":60.94,"sma_20":3051.25,"sma_60":3133.25,"sma_120":2974.33},{"date":"2026-04-16","open":3250,"high":3305,"low":3170,"close":3260,"volume":96572,"rsi_14":62.01,"sma_20":3066.5,"sma_60":3134.0,"sma_120":2979.0},{"date":"2026-04-17","open":3260,"high":3260,"low":3175,"close":3230,"volume":57254,"rsi_14":57.53,"sma_20":3065.5,"sma_60":3134.67,"sma_120":2983.04},{"date":"2026-04-20","open":3230,"high":3310,"low":3125,"close":3205,"volume":61054,"rsi_14":60.0,"sma_20":3071.25,"sma_60":3135.42,"sma_120":2987.58},{"date":"2026-04-21","open":3260,"high":3400,"low":3250,"close":3345,"volume":223672,"rsi_14":62.33,"sma_20":3085.25,"sma_60":3139.92,"sma_120":2993.62},{"date":"2026-04-22","open":3330,"high":3340,"low":3210,"close":3305,"volume":85913,"rsi_14":70.2,"sma_20":3094.75,"sma_60":3141.67,"sma_120":2999.62},{"date":"2026-04-23","open":3380,"high":3380,"low":3220,"close":3255,"volume":49778,"rsi_14":65.67,"sma_20":3106.5,"sma_60":3142.42,"sma_120":3005.04},{"date":"2026-04-24","open":3240,"high":3300,"low":3205,"close":3250,"volume":31642,"rsi_14":66.33,"sma_20":3119.75,"sma_60":3144.58,"sma_120":3010.42},{"date":"2026-04-27","open":3250,"high":3280,"low":3195,"close":3200,"volume":56902,"rsi_14":67.01,"sma_20":3126.5,"sma_60":3145.5,"sma_120":3015.92},{"date":"2026-04-28","open":3200,"high":3245,"low":3170,"close":3215,"volume":51295,"rsi_14":56.38,"sma_20":3137.5,"sma_60":3146.83,"sma_120":3021.25},{"date":"2026-04-29","open":3210,"high":3220,"low":3160,"close":3185,"volume":43555,"rsi_14":61.31,"sma_20":3143.25,"sma_60":3148.75,"sma_120":3030.21},{"date":"2026-04-30","open":3200,"high":3200,"low":3115,"close":3135,"volume":34854,"rsi_14":46.36,"sma_20":3208.75,"sma_60":3077.42,"sma_120":3067.0},{"date":"2026-05-04","open":3135,"high":3185,"low":3020,"close":3070,"volume":102399,"rsi_14":49.3,"sma_20":3161.25,"sma_60":3152.5,"sma_120":3050.25},{"date":"2026-05-06","open":3080,"high":3085,"low":2950,"close":2970,"volume":81812,"rsi_14":35.66,"sma_20":3163.5,"sma_60":3147.33,"sma_120":3052.75},{"date":"2026-05-07","open":2970,"high":3260,"low":2970,"close":3035,"volume":367269,"rsi_14":32.35,"sma_20":3172.0,"sma_60":3139.33,"sma_120":3056.58},{"date":"2026-05-08","open":3035,"high":3110,"low":3000,"close":3060,"volume":74632,"rsi_14":35.51,"sma_20":3169.0,"sma_60":3134.25,"sma_120":3060.83},{"date":"2026-05-11","open":3060,"high":3060,"low":2940,"close":2950,"volume":115152,"rsi_14":31.82,"sma_20":3165.0,"sma_60":3126.92,"sma_120":3064.17},{"date":"2026-05-12","open":3000,"high":3000,"low":2800,"close":2835,"volume":103433,"rsi_14":28.49,"sma_20":3151.75,"sma_60":3117.92,"sma_120":3066.96},{"date":"2026-05-13","open":2850,"high":2925,"low":2750,"close":2855,"volume":59812,"rsi_14":16.89,"sma_20":3140.5,"sma_60":3109.17,"sma_120":3070.17},{"date":"2026-05-14","open":2855,"high":2910,"low":2810,"close":2880,"volume":32208,"rsi_14":20.69,"sma_20":3125.75,"sma_60":3100.33,"sma_120":3073.62},{"date":"2026-05-15","open":2880,"high":2945,"low":2750,"close":2760,"volume":67927,"rsi_14":18.87,"sma_20":3100.0,"sma_60":3089.17,"sma_120":3076.5},{"date":"2026-05-18","open":2765,"high":2945,"low":2610,"close":2775,"volume":72843,"rsi_14":20.5,"sma_20":3075.75,"sma_60":3079.33,"sma_120":3078.75},{"date":"2026-05-19","open":2775,"high":2875,"low":2660,"close":2675,"volume":32265,"rsi_14":19.3,"sma_20":3048.0,"sma_60":3067.92,"sma_120":3079.38},{"date":"2026-05-20","open":2680,"high":2695,"low":2605,"close":2615,"volume":53922,"rsi_14":16.67,"sma_20":3018.5,"sma_60":3053.5,"sma_120":3078.96},{"date":"2026-05-21","open":2720,"high":2740,"low":2635,"close":2715,"volume":56446,"rsi_14":25.77,"sma_20":2987.0,"sma_60":3040.58,"sma_120":3078.88},{"date":"2026-05-22","open":2720,"high":2850,"low":2720,"close":2800,"volume":34624,"rsi_14":33.33,"sma_20":2961.75,"sma_60":3027.83,"sma_120":3079.62},{"date":"2026-05-26","open":2805,"high":2810,"low":2695,"close":2710,"volume":60969,"rsi_14":32.52,"sma_20":2934.5,"sma_60":3015.0,"sma_120":3079.62},{"date":"2026-05-27","open":2680,"high":2680,"low":2600,"close":2600,"volume":71390,"rsi_14":32.21,"sma_20":2902.0,"sma_60":3002.92,"sma_120":3078.75},{"date":"2026-05-28","open":2600,"high":2620,"low":2530,"close":2590,"volume":60848,"rsi_14":27.41,"sma_20":2871.5,"sma_60":2992.33,"sma_120":3078.25},{"date":"2026-05-29","open":2560,"high":2590,"low":2500,"close":2535,"volume":79470,"rsi_14":24.14,"sma_20":2837.5,"sma_60":2983.17,"sma_120":3077.58},{"date":"2026-06-01","open":2535,"high":2555,"low":2410,"close":2520,"volume":83889,"rsi_14":26.63,"sma_20":2804.25,"sma_60":2979.58,"sma_120":3076.62},{"date":"2026-06-02","open":2500,"high":2500,"low":2415,"close":2435,"volume":46896,"rsi_14":27.53,"sma_20":2769.25,"sma_60":2970.5,"sma_120":3075.58},{"date":"2026-06-04","open":2435,"high":2500,"low":2410,"close":2430,"volume":30311,"rsi_14":25.71,"sma_20":2737.25,"sma_60":2961.33,"sma_120":3074.25},{"date":"2026-06-05","open":2415,"high":2435,"low":2375,"close":2375,"volume":53390,"rsi_14":22.1,"sma_20":2707.5,"sma_60":2954.25,"sma_120":3072.33},{"date":"2026-06-08","open":2280,"high":2375,"low":2225,"close":2255,"volume":42504,"rsi_14":22.1,"sma_20":2668.5,"sma_60":2944.5,"sma_120":3069.04},{"date":"2026-06-09","open":2350,"high":2365,"low":2275,"close":2315,"volume":25162,"rsi_14":25.79,"sma_20":2631.25,"sma_60":2935.42,"sma_120":3066.33},{"date":"2026-06-10","open":2315,"high":2400,"low":2265,"close":2340,"volume":49961,"rsi_14":30.86,"sma_20":2600.75,"sma_60":2925.67,"sma_120":3063.71},{"date":"2026-06-11","open":2265,"high":2380,"low":2265,"close":2365,"volume":16671,"rsi_14":35.12,"sma_20":2577.25,"sma_60":2915.67,"sma_120":3061.21},{"date":"2026-06-12","open":2400,"high":2500,"low":2350,"close":2435,"volume":44916,"rsi_14":32.72,"sma_20":2556.25,"sma_60":2908.08,"sma_120":3059.0},{"date":"2026-06-15","open":2500,"high":2535,"low":2355,"close":2405,"volume":67622,"rsi_14":23.84,"sma_20":2532.5,"sma_60":2899.0,"sma_120":3056.0},{"date":"2026-06-16","open":2410,"high":2770,"low":2410,"close":2555,"volume":256645,"rsi_14":40.49,"sma_20":2522.25,"sma_60":2891.17,"sma_120":3047.38},{"date":"2026-06-17","open":2555,"high":2630,"low":2505,"close":2570,"volume":62890,"rsi_14":69.7,"sma_20":2472.75,"sma_60":2831.5,"sma_120":3000.62},{"date":"2026-06-18","open":2525,"high":2630,"low":2515,"close":2525,"volume":31646,"rsi_14":45.7,"sma_20":2504.5,"sma_60":2872.67,"sma_120":3038.29},{"date":"2026-06-19","open":2570,"high":2570,"low":2380,"close":2425,"volume":44193,"rsi_14":43.12,"sma_20":2495.0,"sma_60":2861.58,"sma_120":3033.92},{"date":"2026-06-22","open":2380,"high":2475,"low":2350,"close":2385,"volume":53236,"rsi_14":41.82,"sma_20":2478.5,"sma_60":2850.25,"sma_120":3021.83},{"date":"2026-06-23","open":2290,"high":2505,"low":2250,"close":2255,"volume":61407,"rsi_14":39.66,"sma_20":2451.25,"sma_60":2835.92,"sma_120":3010.96},{"date":"2026-06-24","open":2240,"high":2370,"low":2205,"close":2235,"volume":67511,"rsi_14":38.98,"sma_20":2427.5,"sma_60":2822.83,"sma_120":2999.46},{"date":"2026-06-25","open":2305,"high":2420,"low":2235,"close":2240,"volume":35371,"rsi_14":41.92,"sma_20":2409.5,"sma_60":2810.42,"sma_120":2990.08},{"date":"2026-06-26","open":2240,"high":2240,"low":2110,"close":2150,"volume":96993,"rsi_14":43.48,"sma_20":2387.5,"sma_60":2795.17,"sma_120":2980.17},{"date":"2026-06-29","open":2150,"high":2330,"low":2110,"close":2290,"volume":41302,"rsi_14":48.59,"sma_20":2375.25,"sma_60":2783.42,"sma_120":2971.71},{"date":"2026-06-30","open":2290,"high":2360,"low":2200,"close":2240,"volume":36059,"rsi_14":44.51,"sma_20":2361.25,"sma_60":2769.58,"sma_120":2963.29},{"date":"2026-07-01","open":2345,"high":2630,"low":2245,"close":2455,"volume":210075,"rsi_14":54.09,"sma_20":2362.25,"sma_60":2762.08,"sma_120":2957.12},{"date":"2026-07-02","open":2390,"high":3190,"low":2390,"close":3190,"volume":4813770,"rsi_14":71.39,"sma_20":2400.25,"sma_60":2766.25,"sma_120":2957.12},{"date":"2026-07-03","open":3250,"high":3385,"low":2605,"close":2655,"volume":3178186,"rsi_14":55.51,"sma_20":2414.25,"sma_60":2761.75,"sma_120":2953.08},{"date":"2026-07-06","open":2635,"high":3125,"low":2560,"close":2750,"volume":2978878,"rsi_14":54.4,"sma_20":2439.0,"sma_60":2759.83,"sma_120":2950.38},{"date":"2026-07-07","open":2630,"high":2855,"low":2475,"close":2565,"volume":760272,"rsi_14":49.9,"sma_20":2451.5,"sma_60":2750.58,"sma_120":2945.42},{"date":"2026-07-08","open":2520,"high":2710,"low":2430,"close":2535,"volume":324939,"rsi_14":50.21,"sma_20":2461.25,"sma_60":2742.33,"sma_120":2939.67},{"date":"2026-07-09","open":2500,"high":2575,"low":2420,"close":2480,"volume":182505,"rsi_14":51.18,"sma_20":2467.0,"sma_60":2732.0,"sma_120":2933.83},{"date":"2026-07-10","open":2500,"high":2630,"low":2485,"close":2575,"volume":232384,"rsi_14":53.99,"sma_20":2474.0,"sma_60":2723.58,"sma_120":2928.5},{"date":"2026-07-13","open":2645,"high":2645,"low":2350,"close":2385,"volume":170237,"rsi_14":52.66,"sma_20":2473.0,"sma_60":2710.42,"sma_120":2921.79},{"date":"2026-07-14","open":2370,"high":2410,"low":2280,"close":2340,"volume":159087,"rsi_14":52.13,"sma_20":2462.25,"sma_60":2694.83,"sma_120":2914.96},{"date":"2026-07-15","open":2320,"high":2410,"low":2300,"close":2350,"volume":97300,"rsi_14":52.23,"sma_20":2451.25,"sma_60":2679.67,"sma_120":2908.92},{"date":"2026-07-16","open":2330,"high":2355,"low":2240,"close":2240,"volume":96082,"rsi_14":51.81,"sma_20":2437.0,"sma_60":2663.17,"sma_120":2900.92},{"date":"2026-07-20","open":2210,"high":2255,"low":2185,"close":2200,"volume":56267,"rsi_14":48.12,"sma_20":2425.75,"sma_60":2646.42,"sma_120":2892.5},{"date":"2026-07-21","open":2220,"high":2285,"low":2185,"close":2250,"volume":48083,"rsi_14":50.21,"sma_20":2419.0,"sma_60":2628.17,"sma_120":2885.25},{"date":"2026-07-22","open":2250,"high":2380,"low":2235,"close":2240,"volume":82569,"rsi_14":45.08,"sma_20":2418.25,"sma_60":2610.42,"sma_120":2877.71},{"date":"2026-07-23","open":2270,"high":2360,"low":2250,"close":2345,"volume":49967,"rsi_14":22.83,"sma_20":2423.75,"sma_60":2595.25,"sma_120":2871.12},{"date":"2026-07-24","open":2345,"high":2380,"low":2270,"close":2280,"volume":34234,"rsi_14":32.72,"sma_20":2425.75,"sma_60":2579.08,"sma_120":2864.54},{"date":"2026-07-27","open":2310,"high":2340,"low":2230,"close":2240,"volume":24589,"rsi_14":25.24,"sma_20":2430.25,"sma_60":2563.08,"sma_120":2857.67},{"date":"2026-07-28","open":2225,"high":2250,"low":2120,"close":2130,"volume":92466,"rsi_14":27.23,"sma_20":2422.25,"sma_60":2545.0,"sma_120":2849.04},{"date":"2026-07-29","open":2130,"high":2165,"low":1980,"close":1998,"volume":93400,"rsi_14":24.6,"sma_20":2410.15,"sma_60":2525.22,"sma_120":2840.44},{"date":"2026-07-30","open":1990,"high":2185,"low":1975,"close":2030,"volume":155231,"rsi_14":28.24,"sma_20":2388.9,"sma_60":2506.8,"sma_120":2830.65},{"date":"2026-07-31","open":2140,"high":2140,"low":2045,"close":2090,"volume":53655,"rsi_14":25.73,"sma_20":2333.9,"sma_60":2490.47,"sma_120":2821.48},{"date":"2026-08-03","open":2090,"high":2140,"low":2030,"close":2070,"volume":69353,"rsi_14":31.0,"sma_20":2304.65,"sma_60":2475.47,"sma_120":2811.4},{"date":"2026-08-04","open":2075,"high":2195,"low":2075,"close":2165,"volume":51488,"rsi_14":40.05,"sma_20":2275.4,"sma_60":2460.97,"sma_120":2800.15},{"date":"2026-08-05","open":2175,"high":2295,"low":2175,"close":2295,"volume":62414,"rsi_14":47.25,"sma_20":2261.9,"sma_60":2448.22,"sma_120":2791.23},{"date":"2026-08-06","open":2290,"high":2330,"low":2225,"close":2330,"volume":75888,"rsi_14":54.87,"sma_20":2251.65,"sma_60":2437.88,"sma_120":2782.4},{"date":"2026-08-07","open":2470,"high":2470,"low":2265,"close":2330,"volume":67325,"rsi_14":57.35,"sma_20":2244.15,"sma_60":2429.47,"sma_120":2773.69},{"date":"2026-08-10","open":2365,"high":2620,"low":2365,"close":2435,"volume":164102,"rsi_14":59.85,"sma_20":2237.15,"sma_60":2422.47,"sma_120":2765.82},{"date":"2026-08-11","open":2450,"high":2640,"low":2440,"close":2620,"volume":204427,"rsi_14":67.06,"sma_20":2248.9,"sma_60":2418.13,"sma_120":2759.23},{"date":"2026-08-12","open":2685,"high":2715,"low":2545,"close":2610,"volume":149553,"rsi_14":63.0,"sma_20":2262.4,"sma_60":2415.63,"sma_120":2752.4},{"date":"2026-08-13","open":2615,"high":2680,"low":2360,"close":2410,"volume":249250,"rsi_14":55.63,"sma_20":2265.4,"sma_60":2409.55,"sma_120":2744.44},{"date":"2026-08-14","open":2410,"high":2490,"low":2360,"close":2455,"volume":82723,"rsi_14":59.28,"sma_20":2276.15,"sma_60":2405.88,"sma_120":2736.9},{"date":"2026-08-18","open":2550,"high":2555,"low":2435,"close":2500,"volume":111843,"rsi_14":66.91,"sma_20":2291.15,"sma_60":2403.97,"sma_120":2728.73},{"date":"2026-08-19","open":2475,"high":2495,"low":2385,"close":2420,"volume":59397,"rsi_14":70.25,"sma_20":2299.65,"sma_60":2399.05,"sma_120":2719.82},{"date":"2026-08-20","open":2420,"high":2540,"low":2360,"close":2395,"volume":37777,"rsi_14":67.63,"sma_20":2307.4,"sma_60":2392.3,"sma_120":2710.07},{"date":"2026-08-21","open":2385,"high":2400,"low":2320,"close":2350,"volume":54939,"rsi_14":62.75,"sma_20":2307.65,"sma_60":2386.3,"sma_120":2700.65},{"date":"2026-08-24","open":2350,"high":2380,"low":2320,"close":2355,"volume":30662,"rsi_14":64.18,"sma_20":2311.4,"sma_60":2382.22,"sma_120":2692.57},{"date":"2026-08-25","open":2410,"high":2515,"low":2310,"close":2435,"volume":26112,"rsi_14":63.64,"sma_20":2321.15,"sma_60":2379.63,"sma_120":2685.98},{"date":"2026-08-26","open":2420,"high":2510,"low":2405,"close":2450,"volume":45975,"rsi_14":58.86,"sma_20":2337.15,"sma_60":2378.22,"sma_120":2680.69},{"date":"2026-08-27","open":2455,"high":2485,"low":2365,"close":2420,"volume":26781,"rsi_14":55.17,"sma_20":2358.25,"sma_60":2376.55,"sma_120":2678.07},{"date":"2026-08-28","open":2420,"high":2460,"low":2370,"close":2445,"volume":26455,"rsi_14":56.42,"sma_20":2379.0,"sma_60":2376.72,"sma_120":2673.61},{"date":"2026-08-31","open":2430,"high":2430,"low":2345,"close":2400,"volume":44824,"rsi_14":47.9,"sma_20":2394.5,"sma_60":2376.22,"sma_120":2668.78},{"date":"2026-09-01","open":2420,"high":2500,"low":2355,"close":2500,"volume":57553,"rsi_14":42.0,"sma_20":2416.0,"sma_60":2378.3,"sma_120":2666.28},{"date":"2026-09-02","open":2510,"high":2510,"low":2370,"close":2390,"volume":31601,"rsi_14":37.06,"sma_20":2427.25,"sma_60":2380.55,"sma_120":2662.53},{"date":"2026-09-03","open":2390,"high":2465,"low":2375,"close":2410,"volume":22133,"rsi_14":50.0,"sma_20":2433.0,"sma_60":2382.13,"sma_120":2658.78},{"date":"2026-09-04","open":2410,"high":2470,"low":2395,"close":2450,"volume":20001,"rsi_14":49.62,"sma_20":2439.0,"sma_60":2383.97,"sma_120":2654.82},{"date":"2026-09-07","open":2500,"high":2500,"low":2450,"close":2455,"volume":21022,"rsi_14":46.4,"sma_20":2445.25,"sma_60":2385.47,"sma_120":2650.57},{"date":"2026-09-08","open":2495,"high":2495,"low":2360,"close":2400,"volume":75315,"rsi_14":48.33,"sma_20":2443.5,"sma_60":2384.88,"sma_120":2646.48},{"date":"2026-09-09","open":2385,"high":2415,"low":2375,"close":2400,"volume":10780,"rsi_14":50.43,"sma_20":2432.5,"sma_60":2384.8,"sma_120":2641.9},{"date":"2026-09-10","open":2400,"high":2440,"low":2345,"close":2400,"volume":25722,"rsi_14":54.72,"sma_20":2422.0,"sma_60":2382.22,"sma_120":2636.69},{"date":"2026-09-11","open":2385,"high":2470,"low":2370,"close":2395,"volume":16752,"rsi_14":53.77,"sma_20":2421.25,"sma_60":2379.3,"sma_120":2632.03},{"date":"2026-09-14","open":2410,"high":2460,"low":2365,"close":2410,"volume":21228,"rsi_14":47.31,"sma_20":2419.0,"sma_60":2377.38,"sma_120":2625.03},{"date":"2026-09-15","open":2450,"high":2450,"low":2350,"close":2365,"volume":19242,"rsi_14":41.41,"sma_20":2412.25,"sma_60":2376.38,"sma_120":2618.98},{"date":"2026-09-16","open":2370,"high":2400,"low":2315,"close":2355,"volume":8536,"rsi_14":43.16,"sma_20":2409.0,"sma_60":2375.88,"sma_120":2613.07},{"date":"2026-09-17","open":2390,"high":2400,"low":2320,"close":2380,"volume":4149,"rsi_14":43.16,"sma_20":2408.25,"sma_60":2377.97,"sma_120":2606.94},{"date":"2026-09-18","open":2400,"high":2405,"low":2355,"close":2385,"volume":13806,"rsi_14":48.28,"sma_20":2410.0,"sma_60":2380.47,"sma_120":2601.65},{"date":"2026-09-21","open":2390,"high":2650,"low":2320,"close":2365,"volume":37569,"rsi_14":30.99,"sma_20":2410.5,"sma_60":2382.55,"sma_120":2596.48},{"date":"2026-09-22","open":2400,"high":2400,"low":2275,"close":2350,"volume":8364,"rsi_14":42.31,"sma_20":2406.25,"sma_60":2385.88,"sma_120":2590.53},{"date":"2026-09-23","open":2330,"high":2355,"low":2295,"close":2325,"volume":17462,"rsi_14":33.96,"sma_20":2400.0,"sma_60":2386.47,"sma_120":2584.94},{"date":"2026-09-28","open":2330,"high":2380,"low":2295,"close":2320,"volume":10539,"rsi_14":21.74,"sma_20":2395.0,"sma_60":2387.8,"sma_120":2578.69},{"date":"2026-09-29","open":2330,"high":2390,"low":2270,"close":2315,"volume":46243,"rsi_14":19.57,"sma_20":2388.5,"sma_60":2385.47,"sma_120":2573.78},{"date":"2026-09-30","open":2315,"high":2320,"low":2270,"close":2310,"volume":17788,"rsi_14":25.0,"sma_20":2384.0,"sma_60":2370.8,"sma_120":2568.53},{"date":"2026-10-01","open":2305,"high":2350,"low":2265,"close":2300,"volume":24032,"rsi_14":23.68,"sma_20":2374.0,"sma_60":2364.88,"sma_120":2563.32},{"date":"2026-10-02","open":2275,"high":2440,"low":2250,"close":2325,"volume":62695,"rsi_14":32.56,"sma_20":2370.75,"sma_60":2357.8,"sma_120":2558.82},{"date":"2026-10-06","open":2335,"high":2335,"low":2275,"close":2330,"volume":25549,"rsi_14":34.88,"sma_20":2366.75,"sma_60":2353.88,"sma_120":2552.23},{"date":"2026-10-07","open":2280,"high":2355,"low":2250,"close":2305,"volume":32018,"rsi_14":26.67,"sma_20":2359.5,"sma_60":2350.05,"sma_120":2546.19},{"date":"2026-10-08","open":2305,"high":2305,"low":2265,"close":2265,"volume":11693,"rsi_14":27.27,"sma_20":2350.0,"sma_60":2346.47,"sma_120":2539.23},{"date":"2026-10-12","open":2270,"high":2300,"low":2235,"close":2300,"volume":11503,"rsi_14":38.78,"sma_20":2345.0,"sma_60":2341.88,"sma_120":2532.73},{"date":"2026-10-13","open":2250,"high":2250,"low":2155,"close":2245,"volume":27222,"rsi_14":25.45,"sma_20":2337.25,"sma_60":2339.55,"sma_120":2524.98},{"date":"2026-10-14","open":2250,"high":2280,"low":2175,"close":2240,"volume":9884,"rsi_14":23.64,"sma_20":2329.25,"sma_60":2337.88,"sma_120":2516.36},{"date":"2026-10-15","open":2250,"high":2250,"low":2095,"close":2215,"volume":18358,"rsi_14":23.21,"sma_20":2320.25,"sma_60":2335.63,"sma_120":2507.65},{"date":"2026-10-16","open":2215,"high":2280,"low":2145,"close":2185,"volume":15308,"rsi_14":22.03,"sma_20":2309.0,"sma_60":2334.72,"sma_120":2498.94},{"date":"2026-10-19","open":2175,"high":2180,"low":2125,"close":2175,"volume":15580,"rsi_14":23.21,"sma_20":2299.5,"sma_60":2334.3,"sma_120":2490.36},{"date":"2026-10-20","open":2180,"high":2195,"low":2080,"close":2160,"volume":8802,"rsi_14":22.41,"sma_20":2289.75,"sma_60":2332.8,"sma_120":2480.48},{"date":"2026-10-21","open":2100,"high":2230,"low":2095,"close":2150,"volume":11170,"rsi_14":22.03,"sma_20":2278.25,"sma_60":2331.3,"sma_120":2470.86},{"date":"2026-10-22","open":2130,"high":2215,"low":2075,"close":2130,"volume":22162,"rsi_14":20.97,"sma_20":2265.5,"sma_60":2327.72,"sma_120":2461.48},{"date":"2026-10-23","open":2060,"high":2125,"low":1963,"close":2125,"volume":6231}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":738.36,"pbr":0.21,"per":2.88,"roa":1.85,"roe":3.7,"grade":"C","comment":"PER 2.87배, ROE 3.7%","revenue":235469633806.0,"analysis":"PER 2.9배입니다. ROE 3.7%입니다. 시가총액 247.10억. 매출 2354.70억, 영업이익 126.01억.","eps_basis":"TTM","debt_ratio":1.006697763800496,"market_cap":24768211625,"net_income":8424303840.0,"total_debt":120101793416.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.47,"total_assets":239404525313.0,"total_equity":119302731897.0,"profit_margin":3.58,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":12600823745.0,"operating_margin":5.35,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2125.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":7620.0},{"date":"2017-01-11","close":7570.0},{"date":"2017-01-12","close":7440.0},{"date":"2017-01-13","close":7200.0},{"date":"2017-01-16","close":7100.0},{"date":"2017-01-17","close":6790.0},{"date":"2017-01-18","close":6870.0},{"date":"2017-01-19","close":6610.0},{"date":"2017-01-20","close":7080.0},{"date":"2017-01-23","close":7020.0},{"date":"2017-01-24","close":6790.0},{"date":"2017-01-25","close":6740.0},{"date":"2017-01-26","close":6480.0},{"date":"2017-01-31","close":6410.0},{"date":"2017-02-01","close":6450.0},{"date":"2017-02-02","close":6720.0},{"date":"2017-02-03","close":6700.0},{"date":"2017-02-06","close":6500.0},{"date":"2017-02-07","close":6440.0},{"date":"2017-02-08","close":6550.0},{"date":"2017-02-09","close":6440.0},{"date":"2017-02-10","close":6340.0},{"date":"2017-02-13","close":6060.0},{"date":"2017-02-14","close":6070.0},{"date":"2017-02-15","close":6110.0},{"date":"2017-02-16","close":6130.0},{"date":"2017-02-17","close":6100.0},{"date":"2017-02-20","close":6030.0},{"date":"2017-02-21","close":6070.0},{"date":"2017-02-22","close":6050.0},{"date":"2017-02-23","close":6000.0},{"date":"2017-02-24","close":5980.0},{"date":"2017-02-27","close":5820.0},{"date":"2017-02-28","close":5980.0},{"date":"2017-03-02","close":5910.0},{"date":"2017-03-03","close":5940.0},{"date":"2017-03-06","close":5990.0},{"date":"2017-03-07","close":5990.0},{"date":"2017-03-08","close":6500.0},{"date":"2017-03-09","close":6320.0},{"date":"2017-03-10","close":6340.0},{"date":"2017-03-13","close":6550.0},{"date":"2017-03-14","close":7290.0},{"date":"2017-03-15","close":7490.0},{"date":"2017-03-16","close":7470.0},{"date":"2017-03-17","close":7540.0},{"date":"2017-03-20","close":7390.0},{"date":"2017-03-21","close":7040.0},{"date":"2017-03-22","close":6890.0},{"date":"2017-03-23","close":6690.0},{"date":"2017-03-24","close":6680.0},{"date":"2017-03-27","close":6380.0},{"date":"2017-03-28","close":6840.0},{"date":"2017-03-29","close":6970.0},{"date":"2017-03-30","close":7190.0},{"date":"2017-03-31","close":7080.0},{"date":"2017-04-03","close":7300.0},{"date":"2017-04-04","close":7190.0},{"date":"2017-04-05","close":7300.0},{"date":"2017-04-06","close":7250.0},{"date":"2017-04-07","close":7110.0},{"date":"2017-04-10","close":7140.0},{"date":"2017-04-11","close":7140.0},{"date":"2017-04-12","close":7250.0},{"date":"2017-04-13","close":7350.0},{"date":"2017-04-14","close":6910.0},{"date":"2017-04-17","close":8980.0},{"date":"2017-04-18","close":10550.0},{"date":"2017-04-19","close":9880.0},{"date":"2017-04-20","close":8810.0},{"date":"2017-04-21","close":9100.0},{"date":"2017-04-24","close":9430.0},{"date":"2017-04-25","close":9370.0},{"date":"2017-04-26","close":9020.0},{"date":"2017-04-27","close":8460.0},{"date":"2017-04-28","close":8520.0},{"date":"2017-05-02","close":8320.0},{"date":"2017-05-04","close":8460.0},{"date":"2017-05-08","close":8200.0},{"date":"2017-05-10","close":8650.0},{"date":"2017-05-11","close":8220.0},{"date":"2017-05-12","close":7920.0},{"date":"2017-05-15","close":7740.0},{"date":"2017-05-16","close":7900.0},{"date":"2017-05-17","close":8190.0},{"date":"2017-05-18","close":7900.0},{"date":"2017-05-19","close":7640.0},{"date":"2017-05-22","close":7730.0},{"date":"2017-05-23","close":7950.0},{"date":"2017-05-24","close":7730.0},{"date":"2017-05-25","close":7560.0},{"date":"2017-05-26","close":7770.0},{"date":"2017-05-29","close":7700.0},{"date":"2017-05-30","close":7830.0},{"date":"2017-05-31","close":7750.0},{"date":"2017-06-01","close":8070.0},{"date":"2017-06-02","close":7990.0},{"date":"2017-06-05","close":8040.0},{"date":"2017-06-07","close":7870.0},{"date":"2017-06-08","close":7610.0},{"date":"2017-06-09","close":7470.0},{"date":"2017-06-12","close":7520.0},{"date":"2017-06-13","close":7450.0},{"date":"2017-06-14","close":7760.0},{"date":"2017-06-15","close":7760.0},{"date":"2017-06-16","close":7650.0},{"date":"2017-06-19","close":7670.0},{"date":"2017-06-20","close":7480.0},{"date":"2017-06-21","close":7250.0},{"date":"2017-06-22","close":7040.0},{"date":"2017-06-23","close":7200.0},{"date":"2017-06-26","close":7230.0},{"date":"2017-06-27","close":7150.0},{"date":"2017-06-28","close":6980.0},{"date":"2017-06-29","close":6900.0},{"date":"2017-06-30","close":6690.0},{"date":"2017-07-03","close":6790.0},{"date":"2017-07-04","close":7000.0},{"date":"2017-07-05","close":7370.0},{"date":"2017-07-06","close":7430.0},{"date":"2017-07-07","close":7580.0},{"date":"2017-07-10","close":7270.0},{"date":"2017-07-11","close":7190.0},{"date":"2017-07-12","close":7440.0},{"date":"2017-07-13","close":7380.0},{"date":"2017-07-14","close":7380.0},{"date":"2017-07-17","close":7440.0},{"date":"2017-07-18","close":7440.0},{"date":"2017-07-19","close":7440.0},{"date":"2017-07-20","close":7430.0},{"date":"2017-07-21","close":7570.0},{"date":"2017-07-24","close":7640.0},{"date":"2017-07-25","close":7530.0},{"date":"2017-07-26","close":7270.0},{"date":"2017-07-27","close":7040.0},{"date":"2017-07-28","close":6920.0},{"date":"2017-07-31","close":6910.0},{"date":"2017-08-01","close":7030.0},{"date":"2017-08-02","close":7100.0},{"date":"2017-08-03","close":7020.0},{"date":"2017-08-04","close":7010.0},{"date":"2017-08-07","close":6930.0},{"date":"2017-08-08","close":6920.0},{"date":"2017-08-09","close":6800.0},{"date":"2017-08-10","close":6650.0},{"date":"2017-08-11","close":6810.0},{"date":"2017-08-14","close":6470.0},{"date":"2017-08-16","close":6590.0},{"date":"2017-08-17","close":6590.0},{"date":"2017-08-18","close":6590.0},{"date":"2017-08-21","close":6620.0},{"date":"2017-08-22","close":6910.0},{"date":"2017-08-23","close":7110.0},{"date":"2017-08-24","close":7240.0},{"date":"2017-08-25","close":7160.0},{"date":"2017-08-28","close":7130.0},{"date":"2017-08-29","close":7190.0},{"date":"2017-08-30","close":7230.0},{"date":"2017-08-31","close":7300.0},{"date":"2017-09-01","close":7390.0},{"date":"2017-09-04","close":7220.0},{"date":"2017-09-05","close":7240.0},{"date":"2017-09-06","close":7140.0},{"date":"2017-09-07","close":7370.0},{"date":"2017-09-08","close":7630.0},{"date":"2017-09-11","close":7950.0},{"date":"2017-09-12","close":7700.0},{"date":"2017-09-13","close":7730.0},{"date":"2017-09-14","close":7670.0},{"date":"2017-09-15","close":7640.0},{"date":"2017-09-18","close":7900.0},{"date":"2017-09-19","close":7920.0},{"date":"2017-09-20","close":7560.0},{"date":"2017-09-21","close":7410.0},{"date":"2017-09-22","close":7000.0},{"date":"2017-09-25","close":6630.0},{"date":"2017-09-26","close":6630.0},{"date":"2017-09-27","close":6830.0},{"date":"2017-09-28","close":6790.0},{"date":"2017-09-29","close":7080.0},{"date":"2017-10-10","close":6690.0},{"date":"2017-10-11","close":6600.0},{"date":"2017-10-12","close":6620.0},{"date":"2017-10-13","close":6610.0},{"date":"2017-10-16","close":6630.0},{"date":"2017-10-17","close":6800.0},{"date":"2017-10-18","close":6630.0},{"date":"2017-10-19","close":6550.0},{"date":"2017-10-20","close":6550.0},{"date":"2017-10-23","close":6470.0},{"date":"2017-10-24","close":6530.0},{"date":"2017-10-25","close":6650.0},{"date":"2017-10-26","close":6570.0},{"date":"2017-10-27","close":6710.0},{"date":"2017-10-30","close":6650.0},{"date":"2017-10-31","close":6510.0},{"date":"2017-11-01","close":6500.0},{"date":"2017-11-02","close":6730.0},{"date":"2017-11-03","close":7190.0},{"date":"2017-11-06","close":7200.0},{"date":"2017-11-07","close":7060.0},{"date":"2017-11-08","close":6790.0},{"date":"2017-11-09","close":6810.0},{"date":"2017-11-10","close":6740.0},{"date":"2017-11-13","close":6770.0},{"date":"2017-11-14","close":6760.0},{"date":"2017-11-15","close":7060.0},{"date":"2017-11-16","close":7070.0},{"date":"2017-11-17","close":7000.0},{"date":"2017-11-20","close":7000.0},{"date":"2017-11-21","close":6950.0},{"date":"2017-11-22","close":6850.0},{"date":"2017-11-23","close":6860.0},{"date":"2017-11-24","close":7020.0},{"date":"2017-11-27","close":6920.0},{"date":"2017-11-28","close":6850.0},{"date":"2017-11-29","close":6780.0},{"date":"2017-11-30","close":6850.0},{"date":"2017-12-01","close":6870.0},{"date":"2017-12-04","close":6760.0},{"date":"2017-12-05","close":6700.0},{"date":"2017-12-06","close":6610.0},{"date":"2017-12-07","close":6740.0},{"date":"2017-12-08","close":6600.0},{"date":"2017-12-11","close":6450.0},{"date":"2017-12-12","close":6500.0},{"date":"2017-12-13","close":6580.0},{"date":"2017-12-14","close":6460.0},{"date":"2017-12-15","close":6410.0},{"date":"2017-12-18","close":6400.0},{"date":"2017-12-19","close":5980.0},{"date":"2017-12-20","close":5690.0},{"date":"2017-12-21","close":5700.0},{"date":"2017-12-22","close":5660.0},{"date":"2017-12-26","close":5670.0},{"date":"2017-12-27","close":5820.0},{"date":"2017-12-28","close":5780.0},{"date":"2018-01-02","close":5910.0},{"date":"2018-01-03","close":5990.0},{"date":"2018-01-04","close":5970.0},{"date":"2018-01-05","close":5880.0},{"date":"2018-01-08","close":5750.0},{"date":"2018-01-09","close":5750.0},{"date":"2018-01-10","close":5850.0},{"date":"2018-01-11","close":5680.0},{"date":"2018-01-12","close":5740.0},{"date":"2018-01-15","close":5730.0},{"date":"2018-01-16","close":5690.0},{"date":"2018-01-17","close":5630.0},{"date":"2018-01-18","close":5640.0},{"date":"2018-01-19","close":5730.0},{"date":"2018-01-22","close":5720.0},{"date":"2018-01-23","close":5670.0},{"date":"2018-01-24","close":5900.0},{"date":"2018-01-25","close":5890.0},{"date":"2018-01-26","close":5840.0},{"date":"2018-01-29","close":6010.0},{"date":"2018-01-30","close":5940.0},{"date":"2018-01-31","close":5950.0},{"date":"2018-02-01","close":6130.0},{"date":"2018-02-02","close":6060.0},{"date":"2018-02-05","close":5800.0},{"date":"2018-02-06","close":5660.0},{"date":"2018-02-07","close":5650.0},{"date":"2018-02-08","close":5670.0},{"date":"2018-02-09","close":5460.0},{"date":"2018-02-12","close":5270.0},{"date":"2018-02-13","close":5130.0},{"date":"2018-02-14","close":5140.0},{"date":"2018-02-19","close":5300.0},{"date":"2018-02-20","close":5280.0},{"date":"2018-02-21","close":5410.0},{"date":"2018-02-22","close":5300.0},{"date":"2018-02-23","close":5300.0},{"date":"2018-02-26","close":5480.0},{"date":"2018-02-27","close":5480.0},{"date":"2018-02-28","close":5370.0},{"date":"2018-03-02","close":5250.0},{"date":"2018-03-05","close":5120.0},{"date":"2018-03-06","close":5100.0},{"date":"2018-03-07","close":5120.0},{"date":"2018-03-08","close":5280.0},{"date":"2018-03-09","close":5380.0},{"date":"2018-03-12","close":5500.0},{"date":"2018-03-13","close":5510.0},{"date":"2018-03-14","close":5410.0},{"date":"2018-03-15","close":5340.0},{"date":"2018-03-16","close":5340.0},{"date":"2018-03-19","close":5210.0},{"date":"2018-03-20","close":5210.0},{"date":"2018-03-21","close":5160.0},{"date":"2018-03-22","close":5060.0},{"date":"2018-03-23","close":4955.0},{"date":"2018-03-26","close":5010.0},{"date":"2018-03-27","close":5140.0},{"date":"2018-03-28","close":5130.0},{"date":"2018-03-29","close":5090.0},{"date":"2018-03-30","close":5180.0},{"date":"2018-04-02","close":5110.0},{"date":"2018-04-03","close":5110.0},{"date":"2018-04-04","close":4995.0},{"date":"2018-04-05","close":5140.0},{"date":"2018-04-06","close":5100.0},{"date":"2018-04-09","close":5000.0},{"date":"2018-04-10","close":4905.0},{"date":"2018-04-11","close":4940.0},{"date":"2018-04-12","close":4950.0},{"date":"2018-04-13","close":4935.0},{"date":"2018-04-16","close":4920.0},{"date":"2018-04-17","close":4985.0},{"date":"2018-04-18","close":5120.0},{"date":"2018-04-19","close":5660.0},{"date":"2018-04-20","close":5530.0},{"date":"2018-04-23","close":5940.0},{"date":"2018-04-24","close":5650.0},{"date":"2018-04-25","close":5400.0},{"date":"2018-04-26","close":5490.0},{"date":"2018-04-27","close":5500.0},{"date":"2018-04-30","close":6090.0},{"date":"2018-05-02","close":6040.0},{"date":"2018-05-03","close":5840.0},{"date":"2018-05-04","close":6090.0},{"date":"2018-05-08","close":5910.0},{"date":"2018-05-09","close":5800.0},{"date":"2018-05-10","close":6810.0},{"date":"2018-05-11","close":7030.0},{"date":"2018-05-14","close":7310.0},{"date":"2018-05-15","close":7750.0},{"date":"2018-05-16","close":7360.0},{"date":"2018-05-17","close":7170.0},{"date":"2018-05-18","close":7260.0},{"date":"2018-05-21","close":7130.0},{"date":"2018-05-23","close":6950.0},{"date":"2018-05-24","close":6610.0},{"date":"2018-05-25","close":6180.0},{"date":"2018-05-28","close":6900.0},{"date":"2018-05-29","close":6660.0},{"date":"2018-05-30","close":6450.0},{"date":"2018-05-31","close":6510.0},{"date":"2018-06-01","close":6380.0},{"date":"2018-06-04","close":6310.0},{"date":"2018-06-05","close":6210.0},{"date":"2018-06-07","close":6090.0},{"date":"2018-06-08","close":5930.0},{"date":"2018-06-11","close":6060.0},{"date":"2018-06-12","close":5980.0},{"date":"2018-06-14","close":5530.0},{"date":"2018-06-15","close":5590.0},{"date":"2018-06-18","close":5420.0},{"date":"2018-06-19","close":5200.0},{"date":"2018-06-20","close":5270.0},{"date":"2018-06-21","close":5150.0},{"date":"2018-06-22","close":4950.0},{"date":"2018-06-25","close":5260.0},{"date":"2018-06-26","close":5150.0},{"date":"2018-06-27","close":4990.0},{"date":"2018-06-28","close":5010.0},{"date":"2018-06-29","close":4955.0},{"date":"2018-07-02","close":4740.0},{"date":"2018-07-03","close":4650.0},{"date":"2018-07-04","close":4690.0},{"date":"2018-07-05","close":4650.0},{"date":"2018-07-06","close":4755.0},{"date":"2018-07-09","close":4590.0},{"date":"2018-07-10","close":4700.0},{"date":"2018-07-11","close":4740.0},{"date":"2018-07-12","close":4740.0},{"date":"2018-07-13","close":4725.0},{"date":"2018-07-16","close":4700.0},{"date":"2018-07-17","close":4725.0},{"date":"2018-07-18","close":4625.0},{"date":"2018-07-19","close":4565.0},{"date":"2018-07-20","close":4435.0},{"date":"2018-07-23","close":4230.0},{"date":"2018-07-24","close":4385.0},{"date":"2018-07-25","close":4650.0},{"date":"2018-07-26","close":4795.0},{"date":"2018-07-27","close":4920.0},{"date":"2018-07-30","close":5080.0},{"date":"2018-07-31","close":5050.0},{"date":"2018-08-01","close":5060.0},{"date":"2018-08-02","close":4985.0},{"date":"2018-08-03","close":4985.0},{"date":"2018-08-06","close":4975.0},{"date":"2018-08-07","close":4925.0},{"date":"2018-08-08","close":4935.0},{"date":"2018-08-09","close":4945.0},{"date":"2018-08-10","close":5070.0},{"date":"2018-08-13","close":4885.0},{"date":"2018-08-14","close":5000.0},{"date":"2018-08-16","close":4920.0},{"date":"2018-08-17","close":4895.0},{"date":"2018-08-20","close":4875.0},{"date":"2018-08-21","close":4900.0},{"date":"2018-08-22","close":4905.0},{"date":"2018-08-23","close":4835.0},{"date":"2018-08-24","close":4715.0},{"date":"2018-08-27","close":4615.0},{"date":"2018-08-28","close":4640.0},{"date":"2018-08-29","close":4645.0},{"date":"2018-08-30","close":4610.0},{"date":"2018-08-31","close":4595.0},{"date":"2018-09-03","close":4575.0},{"date":"2018-09-04","close":4580.0},{"date":"2018-09-05","close":4590.0},{"date":"2018-09-06","close":4570.0},{"date":"2018-09-07","close":4575.0},{"date":"2018-09-10","close":4860.0},{"date":"2018-09-11","close":4780.0},{"date":"2018-09-12","close":4740.0},{"date":"2018-09-13","close":4690.0},{"date":"2018-09-14","close":4795.0},{"date":"2018-09-17","close":4800.0},{"date":"2018-09-18","close":4810.0},{"date":"2018-09-19","close":4665.0},{"date":"2018-09-20","close":4600.0},{"date":"2018-09-21","close":4665.0},{"date":"2018-09-27","close":4700.0},{"date":"2018-09-28","close":4630.0},{"date":"2018-10-01","close":4665.0},{"date":"2018-10-02","close":4480.0},{"date":"2018-10-04","close":4500.0},{"date":"2018-10-05","close":4340.0},{"date":"2018-10-08","close":4310.0},{"date":"2018-10-10","close":4100.0},{"date":"2018-10-11","close":4010.0},{"date":"2018-10-12","close":4055.0},{"date":"2018-10-15","close":4050.0},{"date":"2018-10-16","close":4115.0},{"date":"2018-10-17","close":4175.0},{"date":"2018-10-18","close":4125.0},{"date":"2018-10-19","close":4125.0},{"date":"2018-10-22","close":4025.0},{"date":"2018-10-23","close":3995.0},{"date":"2018-10-24","close":3900.0},{"date":"2018-10-25","close":3835.0},{"date":"2018-10-26","close":3670.0},{"date":"2018-10-29","close":3300.0},{"date":"2018-10-30","close":3185.0},{"date":"2018-10-31","close":3185.0},{"date":"2018-11-01","close":3345.0},{"date":"2018-11-02","close":3490.0},{"date":"2018-11-05","close":3445.0},{"date":"2018-11-06","close":3430.0},{"date":"2018-11-07","close":3375.0},{"date":"2018-11-08","close":3475.0},{"date":"2018-11-09","close":3455.0},{"date":"2018-11-12","close":3450.0},{"date":"2018-11-13","close":3390.0},{"date":"2018-11-14","close":3430.0},{"date":"2018-11-15","close":3420.0},{"date":"2018-11-16","close":3445.0},{"date":"2018-11-19","close":3480.0},{"date":"2018-11-20","close":3430.0},{"date":"2018-11-21","close":3425.0},{"date":"2018-11-22","close":3415.0},{"date":"2018-11-23","close":3410.0},{"date":"2018-11-26","close":3535.0},{"date":"2018-11-27","close":3920.0},{"date":"2018-11-28","close":4300.0},{"date":"2018-11-29","close":4630.0},{"date":"2018-11-30","close":4380.0},{"date":"2018-12-03","close":4375.0},{"date":"2018-12-04","close":4290.0},{"date":"2018-12-05","close":4180.0},{"date":"2018-12-06","close":3985.0},{"date":"2018-12-07","close":4050.0},{"date":"2018-12-10","close":4060.0},{"date":"2018-12-11","close":4000.0},{"date":"2018-12-12","close":4130.0},{"date":"2018-12-13","close":4370.0},{"date":"2018-12-14","close":4200.0},{"date":"2018-12-17","close":4085.0},{"date":"2018-12-18","close":4225.0},{"date":"2018-12-19","close":4205.0},{"date":"2018-12-20","close":4150.0},{"date":"2018-12-21","close":4135.0},{"date":"2018-12-24","close":4130.0},{"date":"2018-12-26","close":3970.0},{"date":"2018-12-27","close":3980.0},{"date":"2018-12-28","close":4100.0},{"date":"2019-01-02","close":4085.0},{"date":"2019-01-03","close":4055.0},{"date":"2019-01-04","close":4000.0},{"date":"2019-01-07","close":4030.0},{"date":"2019-01-08","close":4300.0},{"date":"2019-01-09","close":4535.0},{"date":"2019-01-10","close":4430.0},{"date":"2019-01-11","close":4620.0},{"date":"2019-01-14","close":4745.0},{"date":"2019-01-15","close":4790.0},{"date":"2019-01-16","close":4800.0},{"date":"2019-01-17","close":4800.0},{"date":"2019-01-18","close":4675.0},{"date":"2019-01-21","close":4730.0},{"date":"2019-01-22","close":4590.0},{"date":"2019-01-23","close":4650.0},{"date":"2019-01-24","close":4775.0},{"date":"2019-01-25","close":4770.0},{"date":"2019-01-28","close":4885.0},{"date":"2019-01-29","close":4900.0},{"date":"2019-01-30","close":4950.0},{"date":"2019-01-31","close":4915.0},{"date":"2019-02-01","close":4950.0},{"date":"2019-02-07","close":4970.0},{"date":"2019-02-08","close":4925.0},{"date":"2019-02-11","close":4870.0},{"date":"2019-02-12","close":4875.0},{"date":"2019-02-13","close":4840.0},{"date":"2019-02-14","close":4755.0},{"date":"2019-02-15","close":4670.0},{"date":"2019-02-18","close":4730.0},{"date":"2019-02-19","close":4780.0},{"date":"2019-02-20","close":4765.0},{"date":"2019-02-21","close":4695.0},{"date":"2019-02-22","close":4650.0},{"date":"2019-02-25","close":4670.0},{"date":"2019-02-26","close":4655.0},{"date":"2019-02-27","close":4655.0},{"date":"2019-02-28","close":4270.0},{"date":"2019-03-04","close":4320.0},{"date":"2019-03-05","close":4395.0},{"date":"2019-03-06","close":4350.0},{"date":"2019-03-07","close":4300.0},{"date":"2019-03-08","close":4295.0},{"date":"2019-03-11","close":4115.0},{"date":"2019-03-12","close":4160.0},{"date":"2019-03-13","close":4105.0},{"date":"2019-03-14","close":4280.0},{"date":"2019-03-15","close":4165.0},{"date":"2019-03-18","close":4245.0},{"date":"2019-03-19","close":4280.0},{"date":"2019-03-20","close":4640.0},{"date":"2019-03-21","close":4515.0},{"date":"2019-03-22","close":4535.0},{"date":"2019-03-25","close":4540.0},{"date":"2019-03-26","close":4700.0},{"date":"2019-03-27","close":4700.0},{"date":"2019-03-28","close":4680.0},{"date":"2019-03-29","close":4765.0},{"date":"2019-04-01","close":4760.0},{"date":"2019-04-02","close":4760.0},{"date":"2019-04-03","close":4830.0},{"date":"2019-04-04","close":4845.0},{"date":"2019-04-05","close":4855.0},{"date":"2019-04-08","close":4805.0},{"date":"2019-04-09","close":4700.0},{"date":"2019-04-10","close":4695.0},{"date":"2019-04-11","close":4665.0},{"date":"2019-04-12","close":4735.0},{"date":"2019-04-15","close":4620.0},{"date":"2019-04-16","close":4620.0},{"date":"2019-04-17","close":4600.0},{"date":"2019-04-18","close":4555.0},{"date":"2019-04-19","close":4555.0},{"date":"2019-04-22","close":4600.0},{"date":"2019-04-23","close":4625.0},{"date":"2019-04-24","close":4620.0},{"date":"2019-04-25","close":4520.0},{"date":"2019-04-26","close":4505.0},{"date":"2019-04-29","close":4520.0},{"date":"2019-04-30","close":4455.0},{"date":"2019-05-02","close":4445.0},{"date":"2019-05-03","close":4445.0},{"date":"2019-05-07","close":4290.0},{"date":"2019-05-08","close":4200.0},{"date":"2019-05-09","close":4115.0},{"date":"2019-05-10","close":4115.0},{"date":"2019-05-13","close":4125.0},{"date":"2019-05-14","close":4100.0},{"date":"2019-05-15","close":4110.0},{"date":"2019-05-16","close":4170.0},{"date":"2019-05-17","close":4170.0},{"date":"2019-05-20","close":4020.0},{"date":"2019-05-21","close":3970.0},{"date":"2019-05-22","close":4020.0},{"date":"2019-05-23","close":3900.0},{"date":"2019-05-24","close":3705.0},{"date":"2019-05-27","close":3740.0},{"date":"2019-05-28","close":3755.0},{"date":"2019-05-29","close":3790.0},{"date":"2019-05-30","close":3715.0},{"date":"2019-05-31","close":3990.0},{"date":"2019-06-03","close":3935.0},{"date":"2019-06-04","close":3900.0},{"date":"2019-06-05","close":3915.0},{"date":"2019-06-07","close":3930.0},{"date":"2019-06-10","close":3930.0},{"date":"2019-06-11","close":4045.0},{"date":"2019-06-12","close":4095.0},{"date":"2019-06-13","close":4130.0},{"date":"2019-06-14","close":4120.0},{"date":"2019-06-17","close":4080.0},{"date":"2019-06-18","close":3950.0},{"date":"2019-06-19","close":3960.0},{"date":"2019-06-20","close":3970.0},{"date":"2019-06-21","close":3960.0},{"date":"2019-06-24","close":3960.0},{"date":"2019-06-25","close":4000.0},{"date":"2019-06-26","close":3925.0},{"date":"2019-06-27","close":3860.0},{"date":"2019-06-28","close":3840.0},{"date":"2019-07-01","close":3860.0},{"date":"2019-07-02","close":3860.0},{"date":"2019-07-03","close":3890.0},{"date":"2019-07-04","close":3870.0},{"date":"2019-07-05","close":3905.0},{"date":"2019-07-08","close":3850.0},{"date":"2019-07-09","close":3745.0},{"date":"2019-07-10","close":3745.0},{"date":"2019-07-11","close":3720.0},{"date":"2019-07-12","close":3760.0},{"date":"2019-07-15","close":3785.0},{"date":"2019-07-16","close":3740.0},{"date":"2019-07-17","close":3620.0},{"date":"2019-07-18","close":3580.0},{"date":"2019-07-19","close":3575.0},{"date":"2019-07-22","close":3610.0},{"date":"2019-07-23","close":3605.0},{"date":"2019-07-24","close":3580.0},{"date":"2019-07-25","close":3420.0},{"date":"2019-07-26","close":3380.0},{"date":"2019-07-29","close":3250.0},{"date":"2019-07-30","close":3260.0},{"date":"2019-07-31","close":3235.0},{"date":"2019-08-01","close":3155.0},{"date":"2019-08-02","close":3515.0},{"date":"2019-08-05","close":3300.0},{"date":"2019-08-06","close":3280.0},{"date":"2019-08-07","close":3415.0},{"date":"2019-08-08","close":3475.0},{"date":"2019-08-09","close":3450.0},{"date":"2019-08-12","close":3535.0},{"date":"2019-08-13","close":3475.0},{"date":"2019-08-14","close":3455.0},{"date":"2019-08-16","close":3505.0},{"date":"2019-08-19","close":3520.0},{"date":"2019-08-20","close":3545.0},{"date":"2019-08-21","close":3560.0},{"date":"2019-08-22","close":3660.0},{"date":"2019-08-23","close":3745.0},{"date":"2019-08-26","close":3675.0},{"date":"2019-08-27","close":3680.0},{"date":"2019-08-28","close":3975.0},{"date":"2019-08-29","close":3940.0},{"date":"2019-08-30","close":3940.0},{"date":"2019-09-02","close":3950.0},{"date":"2019-09-03","close":4220.0},{"date":"2019-09-04","close":4235.0},{"date":"2019-09-05","close":4305.0},{"date":"2019-09-06","close":4240.0},{"date":"2019-09-09","close":4165.0},{"date":"2019-09-10","close":4200.0},{"date":"2019-09-11","close":4230.0},{"date":"2019-09-16","close":4195.0},{"date":"2019-09-17","close":4230.0},{"date":"2019-09-18","close":4120.0},{"date":"2019-09-19","close":4010.0},{"date":"2019-09-20","close":4040.0},{"date":"2019-09-23","close":4040.0},{"date":"2019-09-24","close":4050.0},{"date":"2019-09-25","close":3945.0},{"date":"2019-09-26","close":3895.0},{"date":"2019-09-27","close":3915.0},{"date":"2019-09-30","close":3935.0},{"date":"2019-10-01","close":3950.0},{"date":"2019-10-02","close":3905.0},{"date":"2019-10-04","close":3905.0},{"date":"2019-10-07","close":3865.0},{"date":"2019-10-08","close":3835.0},{"date":"2019-10-10","close":3780.0},{"date":"2019-10-11","close":3690.0},{"date":"2019-10-14","close":3700.0},{"date":"2019-10-15","close":3770.0},{"date":"2019-10-16","close":3770.0},{"date":"2019-10-17","close":3830.0},{"date":"2019-10-18","close":3955.0},{"date":"2019-10-21","close":4090.0},{"date":"2019-10-22","close":4030.0},{"date":"2019-10-23","close":3930.0},{"date":"2019-10-24","close":3995.0},{"date":"2019-10-25","close":3880.0},{"date":"2019-10-28","close":3780.0},{"date":"2019-10-29","close":3765.0},{"date":"2019-10-30","close":3725.0},{"date":"2019-10-31","close":3845.0},{"date":"2019-11-01","close":3845.0},{"date":"2019-11-04","close":3920.0},{"date":"2019-11-05","close":3915.0},{"date":"2019-11-06","close":3930.0},{"date":"2019-11-07","close":3935.0},{"date":"2019-11-08","close":4000.0},{"date":"2019-11-11","close":4250.0},{"date":"2019-11-12","close":4230.0},{"date":"2019-11-13","close":4165.0},{"date":"2019-11-14","close":4400.0},{"date":"2019-11-15","close":4210.0},{"date":"2019-11-18","close":4535.0},{"date":"2019-11-19","close":4460.0},{"date":"2019-11-20","close":4510.0},{"date":"2019-11-21","close":4540.0},{"date":"2019-11-22","close":4595.0},{"date":"2019-11-25","close":4505.0},{"date":"2019-11-26","close":4310.0},{"date":"2019-11-27","close":4305.0},{"date":"2019-11-28","close":4305.0},{"date":"2019-11-29","close":4225.0},{"date":"2019-12-02","close":4195.0},{"date":"2019-12-03","close":4140.0},{"date":"2019-12-04","close":4175.0},{"date":"2019-12-05","close":4150.0},{"date":"2019-12-06","close":4100.0},{"date":"2019-12-09","close":4020.0},{"date":"2019-12-10","close":4180.0},{"date":"2019-12-11","close":4120.0},{"date":"2019-12-12","close":4120.0},{"date":"2019-12-13","close":4135.0},{"date":"2019-12-16","close":4215.0},{"date":"2019-12-17","close":4190.0},{"date":"2019-12-18","close":4165.0},{"date":"2019-12-19","close":4185.0},{"date":"2019-12-20","close":4190.0},{"date":"2019-12-23","close":4170.0},{"date":"2019-12-24","close":4115.0},{"date":"2019-12-26","close":4230.0},{"date":"2019-12-27","close":4185.0},{"date":"2019-12-30","close":4205.0},{"date":"2020-01-02","close":4250.0},{"date":"2020-01-03","close":4235.0},{"date":"2020-01-06","close":4120.0},{"date":"2020-01-07","close":4080.0},{"date":"2020-01-08","close":4020.0},{"date":"2020-01-09","close":4030.0},{"date":"2020-01-10","close":4020.0},{"date":"2020-01-13","close":4145.0},{"date":"2020-01-14","close":4120.0},{"date":"2020-01-15","close":4135.0},{"date":"2020-01-16","close":4135.0},{"date":"2020-01-17","close":4225.0},{"date":"2020-01-20","close":4230.0},{"date":"2020-01-21","close":4230.0},{"date":"2020-01-22","close":4145.0},{"date":"2020-01-23","close":4080.0},{"date":"2020-01-28","close":3950.0},{"date":"2020-01-29","close":3970.0},{"date":"2020-01-30","close":3800.0},{"date":"2020-01-31","close":3790.0},{"date":"2020-02-03","close":3745.0},{"date":"2020-02-04","close":3870.0},{"date":"2020-02-05","close":3855.0},{"date":"2020-02-06","close":3990.0},{"date":"2020-02-07","close":3960.0},{"date":"2020-02-10","close":3930.0},{"date":"2020-02-11","close":3850.0},{"date":"2020-02-12","close":3810.0},{"date":"2020-02-13","close":3760.0},{"date":"2020-02-14","close":3810.0},{"date":"2020-02-17","close":3810.0},{"date":"2020-02-18","close":3715.0},{"date":"2020-02-19","close":3685.0},{"date":"2020-02-20","close":3730.0},{"date":"2020-02-21","close":3625.0},{"date":"2020-02-24","close":3515.0},{"date":"2020-02-25","close":3500.0},{"date":"2020-02-26","close":3470.0},{"date":"2020-02-27","close":3455.0},{"date":"2020-02-28","close":3395.0},{"date":"2020-03-02","close":3290.0},{"date":"2020-03-03","close":3335.0},{"date":"2020-03-04","close":3395.0},{"date":"2020-03-05","close":3500.0},{"date":"2020-03-06","close":3460.0},{"date":"2020-03-09","close":3310.0},{"date":"2020-03-10","close":3240.0},{"date":"2020-03-11","close":3130.0},{"date":"2020-03-12","close":3065.0},{"date":"2020-03-13","close":3050.0},{"date":"2020-03-16","close":2910.0},{"date":"2020-03-17","close":2735.0},{"date":"2020-03-18","close":2595.0},{"date":"2020-03-19","close":2085.0},{"date":"2020-03-20","close":2195.0},{"date":"2020-03-23","close":2050.0},{"date":"2020-03-24","close":2055.0},{"date":"2020-03-25","close":2165.0},{"date":"2020-03-26","close":2270.0},{"date":"2020-03-27","close":2280.0},{"date":"2020-03-30","close":2295.0},{"date":"2020-03-31","close":2475.0},{"date":"2020-04-01","close":2395.0},{"date":"2020-04-02","close":2435.0},{"date":"2020-04-03","close":2655.0},{"date":"2020-04-06","close":2865.0},{"date":"2020-04-07","close":2910.0},{"date":"2020-04-08","close":2925.0},{"date":"2020-04-09","close":2910.0},{"date":"2020-04-10","close":2955.0},{"date":"2020-04-13","close":2890.0},{"date":"2020-04-14","close":2900.0},{"date":"2020-04-16","close":3010.0},{"date":"2020-04-17","close":3055.0},{"date":"2020-04-20","close":3160.0},{"date":"2020-04-21","close":3100.0},{"date":"2020-04-22","close":3230.0},{"date":"2020-04-23","close":3180.0},{"date":"2020-04-24","close":3180.0},{"date":"2020-04-27","close":3215.0},{"date":"2020-04-28","close":3270.0},{"date":"2020-04-29","close":3250.0},{"date":"2020-05-04","close":3250.0},{"date":"2020-05-06","close":3240.0},{"date":"2020-05-07","close":3230.0},{"date":"2020-05-08","close":3260.0},{"date":"2020-05-11","close":3165.0},{"date":"2020-05-12","close":3190.0},{"date":"2020-05-13","close":3235.0},{"date":"2020-05-14","close":3200.0},{"date":"2020-05-15","close":3180.0},{"date":"2020-05-18","close":3115.0},{"date":"2020-05-19","close":3215.0},{"date":"2020-05-20","close":3205.0},{"date":"2020-05-21","close":3205.0},{"date":"2020-05-22","close":3205.0},{"date":"2020-05-25","close":3185.0},{"date":"2020-05-26","close":3235.0},{"date":"2020-05-27","close":3250.0},{"date":"2020-05-28","close":3180.0},{"date":"2020-05-29","close":3240.0},{"date":"2020-06-01","close":3220.0},{"date":"2020-06-02","close":3215.0},{"date":"2020-06-03","close":3205.0},{"date":"2020-06-04","close":3245.0},{"date":"2020-06-05","close":3300.0},{"date":"2020-06-08","close":3270.0},{"date":"2020-06-09","close":3260.0},{"date":"2020-06-10","close":3220.0},{"date":"2020-06-11","close":3185.0},{"date":"2020-06-12","close":3075.0},{"date":"2020-06-15","close":2995.0},{"date":"2020-06-16","close":3050.0},{"date":"2020-06-17","close":2960.0},{"date":"2020-06-18","close":2895.0},{"date":"2020-06-19","close":3065.0},{"date":"2020-06-22","close":3300.0},{"date":"2020-06-23","close":3175.0},{"date":"2020-06-24","close":3145.0},{"date":"2020-06-25","close":3140.0},{"date":"2020-06-26","close":3185.0},{"date":"2020-06-29","close":3115.0},{"date":"2020-06-30","close":3070.0},{"date":"2020-07-01","close":3085.0},{"date":"2020-07-02","close":3305.0},{"date":"2020-07-03","close":3290.0},{"date":"2020-07-06","close":3290.0},{"date":"2020-07-07","close":3295.0},{"date":"2020-07-08","close":3300.0},{"date":"2020-07-09","close":3700.0},{"date":"2020-07-10","close":3790.0},{"date":"2020-07-13","close":3850.0},{"date":"2020-07-14","close":3860.0},{"date":"2020-07-15","close":4765.0},{"date":"2020-07-16","close":4835.0},{"date":"2020-07-17","close":4735.0},{"date":"2020-07-20","close":3970.0},{"date":"2020-07-21","close":3940.0},{"date":"2020-07-22","close":3835.0},{"date":"2020-07-23","close":3630.0},{"date":"2020-07-24","close":3820.0},{"date":"2020-07-27","close":3940.0},{"date":"2020-07-28","close":4050.0},{"date":"2020-07-29","close":4020.0},{"date":"2020-07-30","close":4790.0},{"date":"2020-07-31","close":5000.0},{"date":"2020-08-03","close":5310.0},{"date":"2020-08-04","close":4910.0},{"date":"2020-08-05","close":4700.0},{"date":"2020-08-06","close":4660.0},{"date":"2020-08-07","close":4975.0},{"date":"2020-08-10","close":4760.0},{"date":"2020-08-11","close":5010.0},{"date":"2020-08-12","close":5290.0},{"date":"2020-08-13","close":5080.0},{"date":"2020-08-14","close":4750.0},{"date":"2020-08-18","close":4200.0},{"date":"2020-08-19","close":4645.0},{"date":"2020-08-20","close":4570.0},{"date":"2020-08-21","close":4690.0},{"date":"2020-08-24","close":4750.0},{"date":"2020-08-25","close":4750.0},{"date":"2020-08-26","close":4560.0},{"date":"2020-08-27","close":4435.0},{"date":"2020-08-28","close":4575.0},{"date":"2020-08-31","close":4670.0},{"date":"2020-09-01","close":4720.0},{"date":"2020-09-02","close":4590.0},{"date":"2020-09-03","close":4620.0},{"date":"2020-09-04","close":4590.0},{"date":"2020-09-07","close":4665.0},{"date":"2020-09-08","close":4430.0},{"date":"2020-09-09","close":4530.0},{"date":"2020-09-10","close":4580.0},{"date":"2020-09-11","close":4520.0},{"date":"2020-09-14","close":4505.0},{"date":"2020-09-15","close":4480.0},{"date":"2020-09-16","close":4470.0},{"date":"2020-09-17","close":4355.0},{"date":"2020-09-18","close":4460.0},{"date":"2020-09-21","close":4295.0},{"date":"2020-09-22","close":4125.0},{"date":"2020-09-23","close":4125.0},{"date":"2020-09-24","close":3910.0},{"date":"2020-09-25","close":3895.0},{"date":"2020-09-28","close":4255.0},{"date":"2020-09-29","close":4285.0},{"date":"2020-10-05","close":4340.0},{"date":"2020-10-06","close":4385.0},{"date":"2020-10-07","close":4435.0},{"date":"2020-10-08","close":4455.0},{"date":"2020-10-12","close":4385.0},{"date":"2020-10-13","close":4425.0},{"date":"2020-10-14","close":4405.0},{"date":"2020-10-15","close":4450.0},{"date":"2020-10-16","close":4290.0},{"date":"2020-10-19","close":4320.0},{"date":"2020-10-20","close":4180.0},{"date":"2020-10-21","close":4240.0},{"date":"2020-10-22","close":4070.0},{"date":"2020-10-23","close":3995.0},{"date":"2020-10-26","close":3935.0},{"date":"2020-10-27","close":3880.0},{"date":"2020-10-28","close":3980.0},{"date":"2020-10-29","close":3935.0},{"date":"2020-10-30","close":3955.0},{"date":"2020-11-02","close":4755.0},{"date":"2020-11-03","close":5170.0},{"date":"2020-11-04","close":5060.0},{"date":"2020-11-05","close":4850.0},{"date":"2020-11-06","close":4540.0},{"date":"2020-11-09","close":4640.0},{"date":"2020-11-10","close":4670.0},{"date":"2020-11-11","close":4685.0},{"date":"2020-11-12","close":4830.0},{"date":"2020-11-13","close":4540.0},{"date":"2020-11-16","close":4525.0},{"date":"2020-11-17","close":4545.0},{"date":"2020-11-18","close":4510.0},{"date":"2020-11-19","close":4605.0},{"date":"2020-11-20","close":4690.0},{"date":"2020-11-23","close":4660.0},{"date":"2020-11-24","close":4540.0},{"date":"2020-11-25","close":4425.0},{"date":"2020-11-26","close":4380.0},{"date":"2020-11-27","close":4280.0},{"date":"2020-11-30","close":4275.0},{"date":"2020-12-01","close":4305.0},{"date":"2020-12-02","close":4540.0},{"date":"2020-12-03","close":4410.0},{"date":"2020-12-04","close":4325.0},{"date":"2020-12-07","close":4220.0},{"date":"2020-12-08","close":4400.0},{"date":"2020-12-09","close":4370.0},{"date":"2020-12-10","close":4425.0},{"date":"2020-12-11","close":4305.0},{"date":"2020-12-14","close":4240.0},{"date":"2020-12-15","close":4210.0},{"date":"2020-12-16","close":4200.0},{"date":"2020-12-17","close":4200.0},{"date":"2020-12-18","close":4125.0},{"date":"2020-12-21","close":4200.0},{"date":"2020-12-22","close":4065.0},{"date":"2020-12-23","close":4045.0},{"date":"2020-12-24","close":4150.0},{"date":"2020-12-28","close":4640.0},{"date":"2020-12-29","close":4915.0},{"date":"2020-12-30","close":4980.0},{"date":"2021-01-04","close":4990.0},{"date":"2021-01-05","close":5190.0},{"date":"2021-01-06","close":5440.0},{"date":"2021-01-07","close":5310.0},{"date":"2021-01-08","close":5250.0},{"date":"2021-01-11","close":5070.0},{"date":"2021-01-12","close":5100.0},{"date":"2021-01-13","close":5250.0},{"date":"2021-01-14","close":5420.0},{"date":"2021-01-15","close":5310.0},{"date":"2021-01-18","close":5190.0},{"date":"2021-01-19","close":5750.0},{"date":"2021-01-20","close":5760.0},{"date":"2021-01-21","close":5620.0},{"date":"2021-01-22","close":5430.0},{"date":"2021-01-25","close":5430.0},{"date":"2021-01-26","close":5260.0},{"date":"2021-01-27","close":5520.0},{"date":"2021-01-28","close":5150.0},{"date":"2021-01-29","close":6690.0},{"date":"2021-02-01","close":6880.0},{"date":"2021-02-02","close":6890.0},{"date":"2021-02-03","close":6860.0},{"date":"2021-02-04","close":6310.0},{"date":"2021-02-05","close":6700.0},{"date":"2021-02-08","close":6350.0},{"date":"2021-02-09","close":6220.0},{"date":"2021-02-10","close":6030.0},{"date":"2021-02-15","close":6130.0},{"date":"2021-02-16","close":6380.0},{"date":"2021-02-17","close":6520.0},{"date":"2021-02-18","close":6200.0},{"date":"2021-02-19","close":6030.0},{"date":"2021-02-22","close":5960.0},{"date":"2021-02-23","close":5650.0},{"date":"2021-02-24","close":5660.0},{"date":"2021-02-25","close":5670.0},{"date":"2021-02-26","close":5620.0},{"date":"2021-03-02","close":5820.0},{"date":"2021-03-03","close":6020.0},{"date":"2021-03-04","close":6310.0},{"date":"2021-03-05","close":5950.0},{"date":"2021-03-08","close":7080.0},{"date":"2021-03-09","close":6500.0},{"date":"2021-03-10","close":7790.0},{"date":"2021-03-11","close":7360.0},{"date":"2021-03-12","close":7770.0},{"date":"2021-03-15","close":8780.0},{"date":"2021-03-16","close":8650.0},{"date":"2021-03-17","close":8720.0},{"date":"2021-03-18","close":9090.0},{"date":"2021-03-19","close":8980.0},{"date":"2021-03-22","close":8910.0},{"date":"2021-03-23","close":8400.0},{"date":"2021-03-24","close":8550.0},{"date":"2021-03-25","close":9090.0},{"date":"2021-03-26","close":8920.0},{"date":"2021-03-29","close":8740.0},{"date":"2021-03-30","close":8830.0},{"date":"2021-03-31","close":8460.0},{"date":"2021-04-01","close":8390.0},{"date":"2021-04-02","close":8800.0},{"date":"2021-04-05","close":9100.0},{"date":"2021-04-06","close":8960.0},{"date":"2021-04-07","close":8800.0},{"date":"2021-04-08","close":8880.0},{"date":"2021-04-09","close":8590.0},{"date":"2021-04-12","close":8210.0},{"date":"2021-04-13","close":7850.0},{"date":"2021-04-14","close":7570.0},{"date":"2021-04-15","close":7390.0},{"date":"2021-04-16","close":7530.0},{"date":"2021-04-19","close":7480.0},{"date":"2021-04-20","close":7520.0},{"date":"2021-04-21","close":7480.0},{"date":"2021-04-22","close":7380.0},{"date":"2021-04-23","close":7110.0},{"date":"2021-04-26","close":7100.0},{"date":"2021-04-27","close":7060.0},{"date":"2021-04-28","close":7120.0},{"date":"2021-04-29","close":6920.0},{"date":"2021-04-30","close":6660.0},{"date":"2021-05-03","close":6800.0},{"date":"2021-05-04","close":6650.0},{"date":"2021-05-06","close":6890.0},{"date":"2021-05-07","close":7280.0},{"date":"2021-05-10","close":7100.0},{"date":"2021-05-11","close":7100.0},{"date":"2021-05-12","close":6810.0},{"date":"2021-05-13","close":6640.0},{"date":"2021-05-14","close":6710.0},{"date":"2021-05-17","close":6870.0},{"date":"2021-05-18","close":7070.0},{"date":"2021-05-20","close":7190.0},{"date":"2021-05-21","close":6960.0},{"date":"2021-05-24","close":6710.0},{"date":"2021-05-25","close":6820.0},{"date":"2021-05-26","close":7270.0},{"date":"2021-05-27","close":7210.0},{"date":"2021-05-28","close":7320.0},{"date":"2021-05-31","close":7320.0},{"date":"2021-06-01","close":7500.0},{"date":"2021-06-02","close":8020.0},{"date":"2021-06-03","close":8000.0},{"date":"2021-06-04","close":7740.0},{"date":"2021-06-07","close":7910.0},{"date":"2021-06-08","close":7810.0},{"date":"2021-06-09","close":7630.0},{"date":"2021-06-10","close":7280.0},{"date":"2021-06-11","close":7210.0},{"date":"2021-06-14","close":7150.0},{"date":"2021-06-15","close":7090.0},{"date":"2021-06-16","close":7330.0},{"date":"2021-06-17","close":8290.0},{"date":"2021-06-18","close":8330.0},{"date":"2021-06-21","close":7770.0},{"date":"2021-06-22","close":7830.0},{"date":"2021-06-23","close":7570.0},{"date":"2021-06-24","close":7870.0},{"date":"2021-06-25","close":7680.0},{"date":"2021-06-28","close":7850.0},{"date":"2021-06-29","close":7560.0},{"date":"2021-06-30","close":7630.0},{"date":"2021-07-01","close":7460.0},{"date":"2021-07-02","close":7600.0},{"date":"2021-07-05","close":7610.0},{"date":"2021-07-06","close":8040.0},{"date":"2021-07-07","close":7800.0},{"date":"2021-07-08","close":7640.0},{"date":"2021-07-09","close":7870.0},{"date":"2021-07-12","close":7910.0},{"date":"2021-07-13","close":7670.0},{"date":"2021-07-14","close":7570.0},{"date":"2021-07-15","close":7670.0},{"date":"2021-07-16","close":7510.0},{"date":"2021-07-19","close":7150.0},{"date":"2021-07-20","close":7000.0},{"date":"2021-07-21","close":6790.0},{"date":"2021-07-22","close":6690.0},{"date":"2021-07-23","close":6800.0},{"date":"2021-07-26","close":6780.0},{"date":"2021-07-27","close":7030.0},{"date":"2021-07-28","close":6990.0},{"date":"2021-07-29","close":7000.0},{"date":"2021-07-30","close":7060.0},{"date":"2021-08-02","close":7050.0},{"date":"2021-08-03","close":6860.0},{"date":"2021-08-04","close":6940.0},{"date":"2021-08-05","close":6890.0},{"date":"2021-08-06","close":6730.0},{"date":"2021-08-09","close":6470.0},{"date":"2021-08-10","close":6350.0},{"date":"2021-08-11","close":6190.0},{"date":"2021-08-12","close":6110.0},{"date":"2021-08-13","close":6140.0},{"date":"2021-08-17","close":5760.0},{"date":"2021-08-18","close":6020.0},{"date":"2021-08-19","close":5710.0},{"date":"2021-08-20","close":5460.0},{"date":"2021-08-23","close":5530.0},{"date":"2021-08-24","close":5920.0},{"date":"2021-08-25","close":6010.0},{"date":"2021-08-26","close":5850.0},{"date":"2021-08-27","close":5940.0},{"date":"2021-08-30","close":7720.0},{"date":"2021-08-31","close":8500.0},{"date":"2021-09-01","close":8500.0},{"date":"2021-09-02","close":8150.0},{"date":"2021-09-03","close":8420.0},{"date":"2021-09-06","close":7430.0},{"date":"2021-09-07","close":7510.0},{"date":"2021-09-08","close":7550.0},{"date":"2021-09-09","close":8220.0},{"date":"2021-09-10","close":8200.0},{"date":"2021-09-13","close":7530.0},{"date":"2021-09-14","close":7610.0},{"date":"2021-09-15","close":7410.0},{"date":"2021-09-16","close":7500.0},{"date":"2021-09-17","close":8310.0},{"date":"2021-09-23","close":8620.0},{"date":"2021-09-24","close":8640.0},{"date":"2021-09-27","close":10050.0},{"date":"2021-09-28","close":10000.0},{"date":"2021-09-29","close":9450.0},{"date":"2021-09-30","close":8900.0},{"date":"2021-10-01","close":9220.0},{"date":"2021-10-05","close":8830.0},{"date":"2021-10-06","close":8600.0},{"date":"2021-10-07","close":8820.0},{"date":"2021-10-08","close":8320.0},{"date":"2021-10-12","close":7810.0},{"date":"2021-10-13","close":8090.0},{"date":"2021-10-14","close":8380.0},{"date":"2021-10-15","close":8390.0},{"date":"2021-10-18","close":8440.0},{"date":"2021-10-19","close":8220.0},{"date":"2021-10-20","close":8130.0},{"date":"2021-10-21","close":8050.0},{"date":"2021-10-22","close":8020.0},{"date":"2021-10-25","close":8650.0},{"date":"2021-10-26","close":8730.0},{"date":"2021-10-27","close":8740.0},{"date":"2021-10-28","close":8770.0},{"date":"2021-10-29","close":9370.0},{"date":"2021-11-01","close":9530.0},{"date":"2021-11-02","close":9060.0},{"date":"2021-11-03","close":9050.0},{"date":"2021-11-04","close":9240.0},{"date":"2021-11-05","close":9320.0},{"date":"2021-11-08","close":12100.0},{"date":"2021-11-09","close":13900.0},{"date":"2021-11-10","close":13900.0},{"date":"2021-11-11","close":13450.0},{"date":"2021-11-12","close":14300.0},{"date":"2021-11-15","close":15500.0},{"date":"2021-11-16","close":17150.0},{"date":"2021-11-17","close":17400.0},{"date":"2021-11-18","close":17400.0},{"date":"2021-11-19","close":18600.0},{"date":"2021-11-22","close":16600.0},{"date":"2021-11-23","close":18400.0},{"date":"2021-11-24","close":18350.0},{"date":"2021-11-25","close":17600.0},{"date":"2021-11-26","close":18000.0},{"date":"2021-11-29","close":16800.0},{"date":"2021-11-30","close":14350.0},{"date":"2021-12-01","close":14050.0},{"date":"2021-12-02","close":13100.0},{"date":"2021-12-03","close":14150.0},{"date":"2021-12-06","close":15100.0},{"date":"2021-12-07","close":17150.0},{"date":"2021-12-08","close":17150.0},{"date":"2021-12-09","close":17500.0},{"date":"2021-12-10","close":17700.0},{"date":"2021-12-13","close":17600.0},{"date":"2021-12-14","close":15350.0},{"date":"2021-12-15","close":15050.0},{"date":"2021-12-16","close":16000.0},{"date":"2021-12-17","close":16050.0},{"date":"2021-12-20","close":14000.0},{"date":"2021-12-21","close":13850.0},{"date":"2021-12-22","close":14000.0},{"date":"2021-12-23","close":12750.0},{"date":"2021-12-24","close":12650.0},{"date":"2021-12-27","close":11750.0},{"date":"2021-12-28","close":11550.0},{"date":"2021-12-29","close":12650.0},{"date":"2021-12-30","close":11750.0},{"date":"2022-01-03","close":12350.0},{"date":"2022-01-04","close":12650.0},{"date":"2022-01-05","close":10800.0},{"date":"2022-01-06","close":10900.0},{"date":"2022-01-07","close":12050.0},{"date":"2022-01-10","close":12050.0},{"date":"2022-01-11","close":12500.0},{"date":"2022-01-12","close":12000.0},{"date":"2022-01-13","close":11250.0},{"date":"2022-01-14","close":10950.0},{"date":"2022-01-17","close":12150.0},{"date":"2022-01-18","close":11400.0},{"date":"2022-01-19","close":11150.0},{"date":"2022-01-20","close":11200.0},{"date":"2022-01-21","close":11300.0},{"date":"2022-01-24","close":10500.0},{"date":"2022-01-25","close":9450.0},{"date":"2022-01-26","close":9450.0},{"date":"2022-01-27","close":9170.0},{"date":"2022-01-28","close":9270.0},{"date":"2022-02-03","close":9140.0},{"date":"2022-02-04","close":9200.0},{"date":"2022-02-07","close":9000.0},{"date":"2022-02-08","close":9000.0},{"date":"2022-02-09","close":9000.0},{"date":"2022-02-10","close":9380.0},{"date":"2022-02-11","close":9290.0},{"date":"2022-02-14","close":8620.0},{"date":"2022-02-15","close":8150.0},{"date":"2022-02-16","close":8730.0},{"date":"2022-02-17","close":8800.0},{"date":"2022-02-18","close":9590.0},{"date":"2022-02-21","close":9270.0},{"date":"2022-02-22","close":8510.0},{"date":"2022-02-23","close":8430.0},{"date":"2022-02-24","close":7820.0},{"date":"2022-02-25","close":8030.0},{"date":"2022-02-28","close":7470.0},{"date":"2022-03-02","close":7450.0},{"date":"2022-03-03","close":7840.0},{"date":"2022-03-04","close":8050.0},{"date":"2022-03-07","close":7500.0},{"date":"2022-03-08","close":7100.0},{"date":"2022-03-10","close":7100.0},{"date":"2022-03-11","close":10700.0},{"date":"2022-03-14","close":11800.0},{"date":"2022-03-15","close":11800.0},{"date":"2022-03-16","close":13400.0},{"date":"2022-03-17","close":13400.0},{"date":"2022-03-18","close":12800.0},{"date":"2022-03-21","close":13100.0},{"date":"2022-03-22","close":13500.0},{"date":"2022-03-23","close":14300.0},{"date":"2022-03-24","close":14450.0},{"date":"2022-03-25","close":14100.0},{"date":"2022-03-28","close":14000.0},{"date":"2022-03-29","close":13700.0},{"date":"2022-03-30","close":12900.0},{"date":"2022-03-31","close":12850.0},{"date":"2022-04-01","close":12700.0},{"date":"2022-04-04","close":12400.0},{"date":"2022-04-05","close":12250.0},{"date":"2022-04-06","close":11800.0},{"date":"2022-04-07","close":11100.0},{"date":"2022-04-08","close":11150.0},{"date":"2022-04-11","close":10700.0},{"date":"2022-04-12","close":10900.0},{"date":"2022-04-13","close":10300.0},{"date":"2022-04-14","close":10350.0},{"date":"2022-04-15","close":11100.0},{"date":"2022-04-18","close":11000.0},{"date":"2022-04-19","close":10650.0},{"date":"2022-04-20","close":10300.0},{"date":"2022-04-21","close":10750.0},{"date":"2022-04-22","close":10450.0},{"date":"2022-04-25","close":10750.0},{"date":"2022-04-26","close":10500.0},{"date":"2022-04-27","close":10300.0},{"date":"2022-04-28","close":10550.0},{"date":"2022-04-29","close":11100.0},{"date":"2022-05-02","close":11700.0},{"date":"2022-05-03","close":11450.0},{"date":"2022-05-04","close":11700.0},{"date":"2022-05-06","close":11400.0},{"date":"2022-05-09","close":11750.0},{"date":"2022-05-10","close":11450.0},{"date":"2022-05-11","close":11250.0},{"date":"2022-05-12","close":9750.0},{"date":"2022-05-13","close":9180.0},{"date":"2022-05-16","close":8910.0},{"date":"2022-05-17","close":8940.0},{"date":"2022-05-18","close":8600.0},{"date":"2022-05-19","close":8270.0},{"date":"2022-05-20","close":8680.0},{"date":"2022-05-23","close":8390.0},{"date":"2022-05-24","close":8010.0},{"date":"2022-05-25","close":8070.0},{"date":"2022-05-26","close":8850.0},{"date":"2022-05-27","close":8680.0},{"date":"2022-05-30","close":9020.0},{"date":"2022-05-31","close":9090.0},{"date":"2022-06-02","close":8920.0},{"date":"2022-06-03","close":8940.0},{"date":"2022-06-07","close":8650.0},{"date":"2022-06-08","close":8680.0},{"date":"2022-06-09","close":8420.0},{"date":"2022-06-10","close":8290.0},{"date":"2022-06-13","close":7710.0},{"date":"2022-06-14","close":7610.0},{"date":"2022-06-15","close":7220.0},{"date":"2022-06-16","close":7250.0},{"date":"2022-06-17","close":7370.0},{"date":"2022-06-20","close":7030.0},{"date":"2022-06-21","close":7110.0},{"date":"2022-06-22","close":6520.0},{"date":"2022-06-23","close":6060.0},{"date":"2022-06-24","close":6440.0},{"date":"2022-06-27","close":6740.0},{"date":"2022-06-28","close":6940.0},{"date":"2022-06-29","close":7200.0},{"date":"2022-06-30","close":7330.0},{"date":"2022-07-01","close":7090.0},{"date":"2022-07-04","close":6790.0},{"date":"2022-07-05","close":7050.0},{"date":"2022-07-06","close":6840.0},{"date":"2022-07-07","close":7040.0},{"date":"2022-07-08","close":7230.0},{"date":"2022-07-11","close":7270.0},{"date":"2022-07-12","close":6910.0},{"date":"2022-07-13","close":6860.0},{"date":"2022-07-14","close":6870.0},{"date":"2022-07-15","close":6700.0},{"date":"2022-07-18","close":6900.0},{"date":"2022-07-19","close":7280.0},{"date":"2022-07-20","close":7210.0},{"date":"2022-07-21","close":7520.0},{"date":"2022-07-22","close":7490.0},{"date":"2022-07-25","close":7270.0},{"date":"2022-07-26","close":7270.0},{"date":"2022-07-27","close":7400.0},{"date":"2022-07-28","close":7370.0},{"date":"2022-07-29","close":7400.0},{"date":"2022-08-01","close":7610.0},{"date":"2022-08-02","close":7820.0},{"date":"2022-08-03","close":7890.0},{"date":"2022-08-04","close":7880.0},{"date":"2022-08-05","close":8060.0},{"date":"2022-08-08","close":8110.0},{"date":"2022-08-09","close":7740.0},{"date":"2022-08-10","close":7810.0},{"date":"2022-08-11","close":8050.0},{"date":"2022-08-12","close":8180.0},{"date":"2022-08-16","close":7760.0},{"date":"2022-08-17","close":7440.0},{"date":"2022-08-18","close":7300.0},{"date":"2022-08-19","close":7090.0},{"date":"2022-08-22","close":6940.0},{"date":"2022-08-23","close":6860.0},{"date":"2022-08-24","close":6860.0},{"date":"2022-08-25","close":6970.0},{"date":"2022-08-26","close":6960.0},{"date":"2022-08-29","close":6680.0},{"date":"2022-08-30","close":6800.0},{"date":"2022-08-31","close":6870.0},{"date":"2022-09-01","close":6680.0},{"date":"2022-09-02","close":6680.0},{"date":"2022-09-05","close":6460.0},{"date":"2022-09-06","close":6440.0},{"date":"2022-09-07","close":6260.0},{"date":"2022-09-08","close":6290.0},{"date":"2022-09-13","close":6530.0},{"date":"2022-09-14","close":6430.0},{"date":"2022-09-15","close":6470.0},{"date":"2022-09-16","close":6410.0},{"date":"2022-09-19","close":6060.0},{"date":"2022-09-20","close":6070.0},{"date":"2022-09-21","close":5910.0},{"date":"2022-09-22","close":5700.0},{"date":"2022-09-23","close":5440.0},{"date":"2022-09-26","close":5020.0},{"date":"2022-09-27","close":5090.0},{"date":"2022-09-28","close":4870.0},{"date":"2022-09-29","close":4870.0},{"date":"2022-09-30","close":4925.0},{"date":"2022-10-04","close":5020.0},{"date":"2022-10-05","close":4880.0},{"date":"2022-10-06","close":5070.0},{"date":"2022-10-07","close":5020.0},{"date":"2022-10-11","close":4630.0},{"date":"2022-10-12","close":4620.0},{"date":"2022-10-13","close":4345.0},{"date":"2022-10-14","close":4600.0},{"date":"2022-10-17","close":4660.0},{"date":"2022-10-18","close":4855.0},{"date":"2022-10-19","close":4855.0},{"date":"2022-10-20","close":4675.0},{"date":"2022-10-21","close":4625.0},{"date":"2022-10-24","close":4670.0},{"date":"2022-10-25","close":4535.0},{"date":"2022-10-26","close":4410.0},{"date":"2022-10-27","close":4520.0},{"date":"2022-10-28","close":4480.0},{"date":"2022-10-31","close":4470.0},{"date":"2022-11-01","close":4580.0},{"date":"2022-11-02","close":4550.0},{"date":"2022-11-03","close":4560.0},{"date":"2022-11-04","close":4520.0},{"date":"2022-11-07","close":4600.0},{"date":"2022-11-08","close":4890.0},{"date":"2022-11-09","close":4915.0},{"date":"2022-11-10","close":4890.0},{"date":"2022-11-11","close":4905.0},{"date":"2022-11-14","close":5000.0},{"date":"2022-11-15","close":5110.0},{"date":"2022-11-16","close":5110.0},{"date":"2022-11-17","close":5030.0},{"date":"2022-11-18","close":4980.0},{"date":"2022-11-21","close":4790.0},{"date":"2022-11-22","close":4990.0},{"date":"2022-11-23","close":4975.0},{"date":"2022-11-24","close":5090.0},{"date":"2022-11-25","close":5090.0},{"date":"2022-11-28","close":4900.0},{"date":"2022-11-29","close":4985.0},{"date":"2022-11-30","close":5120.0},{"date":"2022-12-01","close":5880.0},{"date":"2022-12-02","close":5620.0},{"date":"2022-12-05","close":5570.0},{"date":"2022-12-06","close":5340.0},{"date":"2022-12-07","close":5300.0},{"date":"2022-12-08","close":5110.0},{"date":"2022-12-09","close":5110.0},{"date":"2022-12-12","close":5100.0},{"date":"2022-12-13","close":5070.0},{"date":"2022-12-14","close":5160.0},{"date":"2022-12-15","close":5120.0},{"date":"2022-12-16","close":4975.0},{"date":"2022-12-19","close":4860.0},{"date":"2022-12-20","close":4615.0},{"date":"2022-12-21","close":4610.0},{"date":"2022-12-22","close":4700.0},{"date":"2022-12-23","close":4515.0},{"date":"2022-12-26","close":4430.0},{"date":"2022-12-27","close":4670.0},{"date":"2022-12-28","close":4500.0},{"date":"2022-12-29","close":4340.0},{"date":"2023-01-02","close":4445.0},{"date":"2023-01-03","close":4555.0},{"date":"2023-01-04","close":4820.0},{"date":"2023-01-05","close":4940.0},{"date":"2023-01-06","close":4870.0},{"date":"2023-01-09","close":4955.0},{"date":"2023-01-10","close":5120.0},{"date":"2023-01-11","close":5090.0},{"date":"2023-01-12","close":5180.0},{"date":"2023-01-13","close":5190.0},{"date":"2023-01-16","close":5150.0},{"date":"2023-01-17","close":5050.0},{"date":"2023-01-18","close":5100.0},{"date":"2023-01-19","close":5030.0},{"date":"2023-01-20","close":5200.0},{"date":"2023-01-25","close":5300.0},{"date":"2023-01-26","close":5240.0},{"date":"2023-01-27","close":5370.0},{"date":"2023-01-30","close":5360.0},{"date":"2023-01-31","close":5470.0},{"date":"2023-02-01","close":5310.0},{"date":"2023-02-02","close":5420.0},{"date":"2023-02-03","close":5320.0},{"date":"2023-02-06","close":5250.0},{"date":"2023-02-07","close":5260.0},{"date":"2023-02-08","close":5350.0},{"date":"2023-02-09","close":5320.0},{"date":"2023-02-10","close":5230.0},{"date":"2023-02-13","close":5130.0},{"date":"2023-02-14","close":5110.0},{"date":"2023-02-15","close":4985.0},{"date":"2023-02-16","close":5000.0},{"date":"2023-02-17","close":5040.0},{"date":"2023-02-20","close":5050.0},{"date":"2023-02-21","close":5400.0},{"date":"2023-02-22","close":5330.0},{"date":"2023-02-23","close":5260.0},{"date":"2023-02-24","close":5230.0},{"date":"2023-02-27","close":5080.0},{"date":"2023-02-28","close":5110.0},{"date":"2023-03-02","close":5230.0},{"date":"2023-03-03","close":5240.0},{"date":"2023-03-06","close":5200.0},{"date":"2023-03-07","close":5170.0},{"date":"2023-03-08","close":5030.0},{"date":"2023-03-09","close":5030.0},{"date":"2023-03-10","close":5040.0},{"date":"2023-03-13","close":4880.0},{"date":"2023-03-14","close":4615.0},{"date":"2023-03-15","close":4700.0},{"date":"2023-03-16","close":4630.0},{"date":"2023-03-17","close":4780.0},{"date":"2023-03-20","close":4770.0},{"date":"2023-03-21","close":4700.0},{"date":"2023-03-22","close":4675.0},{"date":"2023-03-23","close":4580.0},{"date":"2023-03-24","close":4580.0},{"date":"2023-03-27","close":4450.0},{"date":"2023-03-28","close":4550.0},{"date":"2023-03-29","close":4590.0},{"date":"2023-03-30","close":4630.0},{"date":"2023-03-31","close":4535.0},{"date":"2023-04-03","close":4580.0},{"date":"2023-04-04","close":4595.0},{"date":"2023-04-05","close":4595.0},{"date":"2023-04-06","close":4460.0},{"date":"2023-04-07","close":4405.0},{"date":"2023-04-10","close":4335.0},{"date":"2023-04-11","close":4330.0},{"date":"2023-04-12","close":4415.0},{"date":"2023-04-13","close":4400.0},{"date":"2023-04-14","close":4460.0},{"date":"2023-04-17","close":4505.0},{"date":"2023-04-18","close":4475.0},{"date":"2023-04-19","close":4480.0},{"date":"2023-04-20","close":4355.0},{"date":"2023-04-21","close":4265.0},{"date":"2023-04-24","close":4170.0},{"date":"2023-04-25","close":4105.0},{"date":"2023-04-26","close":4120.0},{"date":"2023-04-27","close":4060.0},{"date":"2023-04-28","close":4040.0},{"date":"2023-05-02","close":4110.0},{"date":"2023-05-03","close":4125.0},{"date":"2023-05-04","close":4100.0},{"date":"2023-05-08","close":4210.0},{"date":"2023-05-09","close":4180.0},{"date":"2023-05-10","close":4195.0},{"date":"2023-05-11","close":4275.0},{"date":"2023-05-12","close":4180.0},{"date":"2023-05-15","close":4130.0},{"date":"2023-05-16","close":4225.0},{"date":"2023-05-17","close":4330.0},{"date":"2023-05-18","close":4370.0},{"date":"2023-05-19","close":4440.0},{"date":"2023-05-22","close":4580.0},{"date":"2023-05-23","close":4545.0},{"date":"2023-05-24","close":4730.0},{"date":"2023-05-25","close":4660.0},{"date":"2023-05-26","close":4550.0},{"date":"2023-05-30","close":4595.0},{"date":"2023-05-31","close":4520.0},{"date":"2023-06-01","close":4590.0},{"date":"2023-06-02","close":4660.0},{"date":"2023-06-05","close":4780.0},{"date":"2023-06-07","close":4770.0},{"date":"2023-06-08","close":4745.0},{"date":"2023-06-09","close":4700.0},{"date":"2023-06-12","close":4695.0},{"date":"2023-06-13","close":4795.0},{"date":"2023-06-14","close":4715.0},{"date":"2023-06-15","close":4745.0},{"date":"2023-06-16","close":4860.0},{"date":"2023-06-19","close":5430.0},{"date":"2023-06-20","close":5240.0},{"date":"2023-06-21","close":5240.0},{"date":"2023-06-22","close":5040.0},{"date":"2023-06-23","close":5040.0},{"date":"2023-06-26","close":5030.0},{"date":"2023-06-27","close":5050.0},{"date":"2023-06-28","close":4970.0},{"date":"2023-06-29","close":4905.0},{"date":"2023-06-30","close":4960.0},{"date":"2023-07-03","close":5140.0},{"date":"2023-07-04","close":5140.0},{"date":"2023-07-05","close":4850.0},{"date":"2023-07-06","close":4725.0},{"date":"2023-07-07","close":4840.0},{"date":"2023-07-10","close":5890.0},{"date":"2023-07-11","close":5790.0},{"date":"2023-07-12","close":5610.0},{"date":"2023-07-13","close":5660.0},{"date":"2023-07-14","close":5370.0},{"date":"2023-07-17","close":5430.0},{"date":"2023-07-18","close":5300.0},{"date":"2023-07-19","close":5260.0},{"date":"2023-07-20","close":5260.0},{"date":"2023-07-21","close":5140.0},{"date":"2023-07-24","close":4935.0},{"date":"2023-07-25","close":4900.0},{"date":"2023-07-26","close":4655.0},{"date":"2023-07-27","close":4720.0},{"date":"2023-07-28","close":4815.0},{"date":"2023-07-31","close":4940.0},{"date":"2023-08-01","close":4970.0},{"date":"2023-08-02","close":4885.0},{"date":"2023-08-03","close":4760.0},{"date":"2023-08-04","close":4700.0},{"date":"2023-08-07","close":4680.0},{"date":"2023-08-08","close":4680.0},{"date":"2023-08-09","close":4850.0},{"date":"2023-08-10","close":4770.0},{"date":"2023-08-11","close":4830.0},{"date":"2023-08-14","close":4685.0},{"date":"2023-08-16","close":4575.0},{"date":"2023-08-17","close":4395.0},{"date":"2023-08-18","close":4270.0},{"date":"2023-08-21","close":4220.0},{"date":"2023-08-22","close":4380.0},{"date":"2023-08-23","close":4480.0},{"date":"2023-08-24","close":4475.0},{"date":"2023-08-25","close":4395.0},{"date":"2023-08-28","close":4510.0},{"date":"2023-08-29","close":4525.0},{"date":"2023-08-30","close":4450.0},{"date":"2023-08-31","close":4445.0},{"date":"2023-09-01","close":4515.0},{"date":"2023-09-04","close":4485.0},{"date":"2023-09-05","close":4410.0},{"date":"2023-09-06","close":4370.0},{"date":"2023-09-07","close":4290.0},{"date":"2023-09-08","close":4295.0},{"date":"2023-09-11","close":4400.0},{"date":"2023-09-12","close":4285.0},{"date":"2023-09-13","close":4195.0},{"date":"2023-09-14","close":4240.0},{"date":"2023-09-15","close":4240.0},{"date":"2023-09-18","close":4270.0},{"date":"2023-09-19","close":4210.0},{"date":"2023-09-20","close":4165.0},{"date":"2023-09-21","close":4050.0},{"date":"2023-09-22","close":4050.0},{"date":"2023-09-25","close":3985.0},{"date":"2023-09-26","close":3940.0},{"date":"2023-09-27","close":3925.0},{"date":"2023-10-04","close":3695.0},{"date":"2023-10-05","close":3645.0},{"date":"2023-10-06","close":3730.0},{"date":"2023-10-10","close":3645.0},{"date":"2023-10-11","close":3775.0},{"date":"2023-10-12","close":3830.0},{"date":"2023-10-13","close":3765.0},{"date":"2023-10-16","close":3675.0},{"date":"2023-10-17","close":3710.0},{"date":"2023-10-18","close":3660.0},{"date":"2023-10-19","close":3525.0},{"date":"2023-10-20","close":3440.0},{"date":"2023-10-23","close":3355.0},{"date":"2023-10-24","close":3585.0},{"date":"2023-10-25","close":3530.0},{"date":"2023-10-26","close":3330.0},{"date":"2023-10-27","close":3400.0},{"date":"2023-10-30","close":3400.0},{"date":"2023-10-31","close":3320.0},{"date":"2023-11-01","close":3365.0},{"date":"2023-11-02","close":3485.0},{"date":"2023-11-03","close":3570.0},{"date":"2023-11-06","close":3660.0},{"date":"2023-11-07","close":3575.0},{"date":"2023-11-08","close":3480.0},{"date":"2023-11-09","close":3410.0},{"date":"2023-11-10","close":3400.0},{"date":"2023-11-13","close":3330.0},{"date":"2023-11-14","close":3360.0},{"date":"2023-11-15","close":3420.0},{"date":"2023-11-16","close":3430.0},{"date":"2023-11-17","close":3425.0},{"date":"2023-11-20","close":3530.0},{"date":"2023-11-21","close":3535.0},{"date":"2023-11-22","close":3535.0},{"date":"2023-11-23","close":3530.0},{"date":"2023-11-24","close":3620.0},{"date":"2023-11-27","close":3535.0},{"date":"2023-11-28","close":3510.0},{"date":"2023-11-29","close":3620.0},{"date":"2023-11-30","close":4090.0},{"date":"2023-12-01","close":3900.0},{"date":"2023-12-04","close":3935.0},{"date":"2023-12-05","close":3795.0},{"date":"2023-12-06","close":3730.0},{"date":"2023-12-07","close":3645.0},{"date":"2023-12-08","close":3680.0},{"date":"2023-12-11","close":3640.0},{"date":"2023-12-12","close":3690.0},{"date":"2023-12-13","close":3620.0},{"date":"2023-12-14","close":3505.0},{"date":"2023-12-15","close":3685.0},{"date":"2023-12-18","close":3645.0},{"date":"2023-12-19","close":3790.0},{"date":"2023-12-20","close":3670.0},{"date":"2023-12-21","close":3630.0},{"date":"2023-12-22","close":3620.0},{"date":"2023-12-26","close":3600.0},{"date":"2023-12-27","close":3550.0},{"date":"2023-12-28","close":3550.0},{"date":"2024-01-02","close":3595.0},{"date":"2024-01-03","close":3640.0},{"date":"2024-01-04","close":3580.0},{"date":"2024-01-05","close":3580.0},{"date":"2024-01-08","close":3165.0},{"date":"2024-01-09","close":3305.0},{"date":"2024-01-10","close":3315.0},{"date":"2024-01-11","close":3410.0},{"date":"2024-01-12","close":3335.0},{"date":"2024-01-15","close":3220.0},{"date":"2024-01-16","close":3125.0},{"date":"2024-01-17","close":3105.0},{"date":"2024-01-18","close":3190.0},{"date":"2024-01-19","close":3275.0},{"date":"2024-01-22","close":3155.0},{"date":"2024-01-23","close":3145.0},{"date":"2024-01-24","close":3070.0},{"date":"2024-01-25","close":2945.0},{"date":"2024-01-26","close":3055.0},{"date":"2024-01-29","close":2950.0},{"date":"2024-01-30","close":2985.0},{"date":"2024-01-31","close":2895.0},{"date":"2024-02-01","close":2940.0},{"date":"2024-02-02","close":2915.0},{"date":"2024-02-05","close":2995.0},{"date":"2024-02-06","close":2990.0},{"date":"2024-02-07","close":2980.0},{"date":"2024-02-08","close":2950.0},{"date":"2024-02-13","close":3060.0},{"date":"2024-02-14","close":3075.0},{"date":"2024-02-15","close":3035.0},{"date":"2024-02-16","close":3060.0},{"date":"2024-02-19","close":3075.0},{"date":"2024-02-20","close":3075.0},{"date":"2024-02-21","close":3230.0},{"date":"2024-02-22","close":3075.0},{"date":"2024-02-23","close":3020.0},{"date":"2024-02-26","close":3015.0},{"date":"2024-02-27","close":3005.0},{"date":"2024-02-28","close":2990.0},{"date":"2024-02-29","close":3010.0},{"date":"2024-03-04","close":2995.0},{"date":"2024-03-05","close":2970.0},{"date":"2024-03-06","close":2955.0},{"date":"2024-03-07","close":2955.0},{"date":"2024-03-08","close":2930.0},{"date":"2024-03-11","close":2930.0},{"date":"2024-03-12","close":2935.0},{"date":"2024-03-13","close":2925.0},{"date":"2024-03-14","close":2890.0},{"date":"2024-03-15","close":2905.0},{"date":"2024-03-18","close":2895.0},{"date":"2024-03-19","close":2820.0},{"date":"2024-03-20","close":2835.0},{"date":"2024-03-21","close":2835.0},{"date":"2024-03-22","close":2845.0},{"date":"2024-03-25","close":2800.0},{"date":"2024-03-26","close":2805.0},{"date":"2024-03-27","close":2810.0},{"date":"2024-03-28","close":2805.0},{"date":"2024-03-29","close":2815.0},{"date":"2024-04-01","close":2825.0},{"date":"2024-04-02","close":2930.0},{"date":"2024-04-03","close":2930.0},{"date":"2024-04-04","close":2980.0},{"date":"2024-04-05","close":2990.0},{"date":"2024-04-08","close":2980.0},{"date":"2024-04-09","close":2990.0},{"date":"2024-04-11","close":2930.0},{"date":"2024-04-12","close":2930.0},{"date":"2024-04-15","close":2955.0},{"date":"2024-04-16","close":2905.0},{"date":"2024-04-17","close":2870.0},{"date":"2024-04-18","close":2960.0},{"date":"2024-04-19","close":2915.0},{"date":"2024-04-22","close":2880.0},{"date":"2024-04-23","close":2865.0},{"date":"2024-04-24","close":2865.0},{"date":"2024-04-25","close":2865.0},{"date":"2024-04-26","close":2870.0},{"date":"2024-04-29","close":2875.0},{"date":"2024-04-30","close":2930.0},{"date":"2024-05-02","close":3005.0},{"date":"2024-05-03","close":2950.0},{"date":"2024-05-07","close":2950.0},{"date":"2024-05-08","close":2970.0},{"date":"2024-05-09","close":2965.0},{"date":"2024-05-10","close":3025.0},{"date":"2024-05-13","close":3010.0},{"date":"2024-05-14","close":2970.0},{"date":"2024-05-16","close":3095.0},{"date":"2024-05-17","close":3110.0},{"date":"2024-05-20","close":3100.0},{"date":"2024-05-21","close":3065.0},{"date":"2024-05-22","close":3075.0},{"date":"2024-05-23","close":2985.0},{"date":"2024-05-24","close":2950.0},{"date":"2024-05-27","close":2970.0},{"date":"2024-05-28","close":2805.0},{"date":"2024-05-29","close":2810.0},{"date":"2024-05-30","close":2770.0},{"date":"2024-05-31","close":2860.0},{"date":"2024-06-03","close":2830.0},{"date":"2024-06-04","close":2900.0},{"date":"2024-06-05","close":2930.0},{"date":"2024-06-07","close":2910.0},{"date":"2024-06-10","close":2900.0},{"date":"2024-06-11","close":2820.0},{"date":"2024-06-12","close":2810.0},{"date":"2024-06-13","close":2825.0},{"date":"2024-06-14","close":2845.0},{"date":"2024-06-17","close":2810.0},{"date":"2024-06-18","close":2760.0},{"date":"2024-06-19","close":2765.0},{"date":"2024-06-20","close":2795.0},{"date":"2024-06-21","close":2755.0},{"date":"2024-06-24","close":2690.0},{"date":"2024-06-25","close":2685.0},{"date":"2024-06-26","close":2700.0},{"date":"2024-06-27","close":2670.0},{"date":"2024-06-28","close":2650.0},{"date":"2024-07-01","close":2650.0},{"date":"2024-07-02","close":2600.0},{"date":"2024-07-03","close":2530.0},{"date":"2024-07-04","close":2380.0},{"date":"2024-07-05","close":2255.0},{"date":"2024-07-08","close":2295.0},{"date":"2024-07-09","close":2410.0},{"date":"2024-07-10","close":2420.0},{"date":"2024-07-11","close":2440.0},{"date":"2024-07-12","close":2465.0},{"date":"2024-07-15","close":2555.0},{"date":"2024-07-16","close":2600.0},{"date":"2024-07-17","close":2540.0},{"date":"2024-07-18","close":2505.0},{"date":"2024-07-19","close":2570.0},{"date":"2024-07-22","close":2565.0},{"date":"2024-07-23","close":2600.0},{"date":"2024-07-24","close":2605.0},{"date":"2024-07-25","close":2625.0},{"date":"2024-07-26","close":2610.0},{"date":"2024-07-29","close":2645.0},{"date":"2024-07-30","close":2705.0},{"date":"2024-07-31","close":2665.0},{"date":"2024-08-01","close":2685.0},{"date":"2024-08-02","close":2600.0},{"date":"2024-08-05","close":2285.0},{"date":"2024-08-06","close":2365.0},{"date":"2024-08-07","close":2430.0},{"date":"2024-08-08","close":2620.0},{"date":"2024-08-09","close":3405.0},{"date":"2024-08-12","close":3455.0},{"date":"2024-08-13","close":3490.0},{"date":"2024-08-14","close":3595.0},{"date":"2024-08-16","close":3745.0},{"date":"2024-08-19","close":4150.0},{"date":"2024-08-20","close":4080.0},{"date":"2024-08-21","close":3995.0},{"date":"2024-08-22","close":3810.0},{"date":"2024-08-23","close":3650.0},{"date":"2024-08-26","close":3500.0},{"date":"2024-08-27","close":3845.0},{"date":"2024-08-28","close":3665.0},{"date":"2024-08-29","close":3565.0},{"date":"2024-08-30","close":3545.0},{"date":"2024-09-02","close":3570.0},{"date":"2024-09-03","close":3560.0},{"date":"2024-09-04","close":3605.0},{"date":"2024-09-05","close":3760.0},{"date":"2024-09-06","close":3675.0},{"date":"2024-09-09","close":3680.0},{"date":"2024-09-10","close":3530.0},{"date":"2024-09-11","close":3660.0},{"date":"2024-09-12","close":3760.0},{"date":"2024-09-13","close":3800.0},{"date":"2024-09-19","close":3590.0},{"date":"2024-09-20","close":3695.0},{"date":"2024-09-23","close":3565.0},{"date":"2024-09-24","close":3600.0},{"date":"2024-09-25","close":3500.0},{"date":"2024-09-26","close":3520.0},{"date":"2024-09-27","close":3405.0},{"date":"2024-09-30","close":3280.0},{"date":"2024-10-02","close":3205.0},{"date":"2024-10-04","close":3330.0},{"date":"2024-10-07","close":3390.0},{"date":"2024-10-08","close":3360.0},{"date":"2024-10-10","close":3245.0},{"date":"2024-10-11","close":3170.0},{"date":"2024-10-14","close":3275.0},{"date":"2024-10-15","close":3230.0},{"date":"2024-10-16","close":3400.0},{"date":"2024-10-17","close":3370.0},{"date":"2024-10-18","close":3380.0},{"date":"2024-10-21","close":3210.0},{"date":"2024-10-22","close":3145.0},{"date":"2024-10-23","close":3105.0},{"date":"2024-10-24","close":3015.0},{"date":"2024-10-25","close":3025.0},{"date":"2024-10-28","close":3130.0},{"date":"2024-10-29","close":3130.0},{"date":"2024-10-30","close":3115.0},{"date":"2024-10-31","close":3300.0},{"date":"2024-11-01","close":3310.0},{"date":"2024-11-04","close":3435.0},{"date":"2024-11-05","close":3200.0},{"date":"2024-11-06","close":2900.0},{"date":"2024-11-07","close":2815.0},{"date":"2024-11-08","close":2780.0},{"date":"2024-11-11","close":2700.0},{"date":"2024-11-12","close":3010.0},{"date":"2024-11-13","close":2720.0},{"date":"2024-11-14","close":3195.0},{"date":"2024-11-15","close":3195.0},{"date":"2024-11-18","close":3135.0},{"date":"2024-11-19","close":3000.0},{"date":"2024-11-20","close":2935.0},{"date":"2024-11-21","close":3110.0},{"date":"2024-11-22","close":2955.0},{"date":"2024-11-25","close":2950.0},{"date":"2024-11-26","close":2960.0},{"date":"2024-11-27","close":2965.0},{"date":"2024-11-28","close":2900.0},{"date":"2024-11-29","close":2795.0},{"date":"2024-12-02","close":2785.0},{"date":"2024-12-03","close":2825.0},{"date":"2024-12-04","close":2680.0},{"date":"2024-12-05","close":2695.0},{"date":"2024-12-06","close":2570.0},{"date":"2024-12-09","close":2365.0},{"date":"2024-12-10","close":2750.0},{"date":"2024-12-11","close":2950.0},{"date":"2024-12-12","close":2990.0},{"date":"2024-12-13","close":2865.0},{"date":"2024-12-16","close":3025.0},{"date":"2024-12-17","close":2900.0},{"date":"2024-12-18","close":2945.0},{"date":"2024-12-19","close":2900.0},{"date":"2024-12-20","close":2815.0},{"date":"2024-12-23","close":2845.0},{"date":"2024-12-24","close":2845.0},{"date":"2024-12-26","close":2805.0},{"date":"2024-12-27","close":2720.0},{"date":"2024-12-30","close":2800.0},{"date":"2025-01-02","close":2885.0},{"date":"2025-01-03","close":2985.0},{"date":"2025-01-06","close":3015.0},{"date":"2025-01-07","close":3040.0},{"date":"2025-01-08","close":3000.0},{"date":"2025-01-09","close":3000.0},{"date":"2025-01-10","close":3050.0},{"date":"2025-01-13","close":2950.0},{"date":"2025-01-14","close":3000.0},{"date":"2025-01-15","close":2890.0},{"date":"2025-01-16","close":2925.0},{"date":"2025-01-17","close":2905.0},{"date":"2025-01-20","close":2890.0},{"date":"2025-01-21","close":2790.0},{"date":"2025-01-22","close":2780.0},{"date":"2025-01-23","close":2765.0},{"date":"2025-01-24","close":2770.0},{"date":"2025-01-31","close":2815.0},{"date":"2025-02-03","close":2775.0},{"date":"2025-02-04","close":2845.0},{"date":"2025-02-05","close":2830.0},{"date":"2025-02-06","close":2915.0},{"date":"2025-02-07","close":2875.0},{"date":"2025-02-10","close":2820.0},{"date":"2025-02-11","close":2845.0},{"date":"2025-02-12","close":2805.0},{"date":"2025-02-13","close":2885.0},{"date":"2025-02-14","close":2905.0},{"date":"2025-02-17","close":2935.0},{"date":"2025-02-18","close":2875.0},{"date":"2025-02-19","close":2880.0},{"date":"2025-02-20","close":2890.0},{"date":"2025-02-21","close":2830.0},{"date":"2025-02-24","close":2845.0},{"date":"2025-02-25","close":2875.0},{"date":"2025-02-26","close":3065.0},{"date":"2025-02-27","close":3000.0},{"date":"2025-02-28","close":2955.0},{"date":"2025-03-04","close":3065.0},{"date":"2025-03-05","close":3095.0},{"date":"2025-03-06","close":3040.0},{"date":"2025-03-07","close":3025.0},{"date":"2025-03-10","close":3020.0},{"date":"2025-03-11","close":3075.0},{"date":"2025-03-12","close":3045.0},{"date":"2025-03-13","close":3070.0},{"date":"2025-03-14","close":3050.0},{"date":"2025-03-17","close":2970.0},{"date":"2025-03-18","close":2970.0},{"date":"2025-03-19","close":2895.0},{"date":"2025-03-20","close":2890.0},{"date":"2025-03-21","close":2890.0},{"date":"2025-03-24","close":2865.0},{"date":"2025-03-25","close":2835.0},{"date":"2025-03-26","close":2790.0},{"date":"2025-03-27","close":2790.0},{"date":"2025-03-28","close":2750.0},{"date":"2025-03-31","close":2670.0},{"date":"2025-04-01","close":2660.0},{"date":"2025-04-02","close":2590.0},{"date":"2025-04-03","close":2670.0},{"date":"2025-04-04","close":2890.0},{"date":"2025-04-07","close":2800.0},{"date":"2025-04-08","close":2930.0},{"date":"2025-04-09","close":2780.0},{"date":"2025-04-10","close":2845.0},{"date":"2025-04-11","close":2845.0},{"date":"2025-04-14","close":2820.0},{"date":"2025-04-15","close":2800.0},{"date":"2025-04-16","close":2725.0},{"date":"2025-04-17","close":2775.0},{"date":"2025-04-18","close":2820.0},{"date":"2025-04-21","close":2810.0},{"date":"2025-04-22","close":2930.0},{"date":"2025-04-23","close":3415.0},{"date":"2025-04-24","close":3620.0},{"date":"2025-04-25","close":3620.0},{"date":"2025-04-28","close":3205.0},{"date":"2025-04-29","close":3215.0},{"date":"2025-04-30","close":3155.0},{"date":"2025-05-02","close":3150.0},{"date":"2025-05-07","close":3100.0},{"date":"2025-05-08","close":3115.0},{"date":"2025-05-09","close":3100.0},{"date":"2025-05-12","close":3195.0},{"date":"2025-05-13","close":3055.0},{"date":"2025-05-14","close":2990.0},{"date":"2025-05-15","close":2855.0},{"date":"2025-05-16","close":2870.0},{"date":"2025-05-19","close":2730.0},{"date":"2025-05-20","close":2815.0},{"date":"2025-05-21","close":2760.0},{"date":"2025-05-22","close":2710.0},{"date":"2025-05-23","close":2690.0},{"date":"2025-05-26","close":2775.0},{"date":"2025-05-27","close":2735.0},{"date":"2025-05-28","close":2780.0},{"date":"2025-05-29","close":2840.0},{"date":"2025-05-30","close":2850.0},{"date":"2025-06-02","close":2800.0},{"date":"2025-06-04","close":2820.0},{"date":"2025-06-05","close":2925.0},{"date":"2025-06-09","close":2960.0},{"date":"2025-06-10","close":2925.0},{"date":"2025-06-11","close":2925.0},{"date":"2025-06-12","close":2925.0},{"date":"2025-06-13","close":2875.0},{"date":"2025-06-16","close":2910.0},{"date":"2025-06-17","close":2970.0},{"date":"2025-06-18","close":2965.0},{"date":"2025-06-19","close":2965.0},{"date":"2025-06-20","close":2945.0},{"date":"2025-06-23","close":2870.0},{"date":"2025-06-24","close":2900.0},{"date":"2025-06-25","close":2975.0},{"date":"2025-06-26","close":2950.0},{"date":"2025-06-27","close":2920.0},{"date":"2025-06-30","close":2885.0},{"date":"2025-07-01","close":2900.0},{"date":"2025-07-02","close":2885.0},{"date":"2025-07-03","close":2865.0},{"date":"2025-07-04","close":2785.0},{"date":"2025-07-07","close":2720.0},{"date":"2025-07-08","close":2750.0},{"date":"2025-07-09","close":2800.0},{"date":"2025-07-10","close":2805.0},{"date":"2025-07-11","close":2820.0},{"date":"2025-07-14","close":2820.0},{"date":"2025-07-15","close":2800.0},{"date":"2025-07-16","close":2750.0},{"date":"2025-07-17","close":2755.0},{"date":"2025-07-18","close":2765.0},{"date":"2025-07-21","close":2760.0},{"date":"2025-07-22","close":2725.0},{"date":"2025-07-23","close":2730.0},{"date":"2025-07-24","close":2720.0},{"date":"2025-07-25","close":2705.0},{"date":"2025-07-28","close":2660.0},{"date":"2025-07-29","close":2670.0},{"date":"2025-07-30","close":2640.0},{"date":"2025-07-31","close":2615.0},{"date":"2025-08-01","close":2575.0},{"date":"2025-08-04","close":2590.0},{"date":"2025-08-05","close":2650.0},{"date":"2025-08-06","close":2645.0},{"date":"2025-08-07","close":2640.0},{"date":"2025-08-08","close":2655.0},{"date":"2025-08-11","close":2650.0},{"date":"2025-08-12","close":2755.0},{"date":"2025-08-13","close":2790.0},{"date":"2025-08-14","close":2745.0},{"date":"2025-08-18","close":2690.0},{"date":"2025-08-19","close":2685.0},{"date":"2025-08-20","close":2705.0},{"date":"2025-08-21","close":2680.0},{"date":"2025-08-22","close":2665.0},{"date":"2025-08-25","close":2650.0},{"date":"2025-08-26","close":2640.0},{"date":"2025-08-27","close":2625.0},{"date":"2025-08-28","close":2645.0},{"date":"2025-08-29","close":2660.0},{"date":"2025-09-01","close":2650.0},{"date":"2025-09-02","close":2615.0},{"date":"2025-09-03","close":2640.0},{"date":"2025-09-04","close":2640.0},{"date":"2025-09-05","close":2690.0},{"date":"2025-09-08","close":2760.0},{"date":"2025-09-09","close":2720.0},{"date":"2025-09-10","close":2765.0},{"date":"2025-09-11","close":2710.0},{"date":"2025-09-12","close":2705.0},{"date":"2025-09-15","close":2725.0},{"date":"2025-09-16","close":2720.0},{"date":"2025-09-17","close":2700.0},{"date":"2025-09-18","close":2715.0},{"date":"2025-09-19","close":2720.0},{"date":"2025-09-22","close":2725.0},{"date":"2025-09-23","close":2710.0},{"date":"2025-09-24","close":2670.0},{"date":"2025-09-25","close":2675.0},{"date":"2025-09-26","close":2665.0},{"date":"2025-09-29","close":2695.0},{"date":"2025-09-30","close":2690.0},{"date":"2025-10-01","close":2700.0},{"date":"2025-10-02","close":2745.0},{"date":"2025-10-10","close":2660.0},{"date":"2025-10-13","close":2620.0},{"date":"2025-10-14","close":2585.0},{"date":"2025-10-15","close":2605.0},{"date":"2025-10-16","close":2605.0},{"date":"2025-10-17","close":2540.0},{"date":"2025-10-20","close":2575.0},{"date":"2025-10-21","close":2575.0},{"date":"2025-10-22","close":2605.0},{"date":"2025-10-23","close":2610.0},{"date":"2025-10-24","close":2600.0},{"date":"2025-10-27","close":2600.0},{"date":"2025-10-28","close":2595.0},{"date":"2025-10-29","close":2670.0},{"date":"2025-10-30","close":2575.0},{"date":"2025-10-31","close":2550.0},{"date":"2025-11-03","close":2550.0},{"date":"2025-11-04","close":2500.0},{"date":"2025-11-05","close":2470.0},{"date":"2025-11-06","close":2465.0},{"date":"2025-11-07","close":2415.0},{"date":"2025-11-10","close":2505.0},{"date":"2025-11-11","close":2600.0},{"date":"2025-11-12","close":2665.0},{"date":"2025-11-13","close":2725.0},{"date":"2025-11-14","close":2710.0},{"date":"2025-11-17","close":2710.0},{"date":"2025-11-18","close":2705.0},{"date":"2025-11-19","close":2650.0},{"date":"2025-11-20","close":2615.0},{"date":"2025-11-21","close":2635.0},{"date":"2025-11-24","close":2560.0},{"date":"2025-11-25","close":2590.0},{"date":"2025-11-26","close":2605.0},{"date":"2025-11-27","close":2650.0},{"date":"2025-11-28","close":2640.0},{"date":"2025-12-01","close":2655.0},{"date":"2025-12-02","close":2665.0},{"date":"2025-12-03","close":2700.0},{"date":"2025-12-04","close":2765.0},{"date":"2025-12-05","close":3590.0},{"date":"2025-12-08","close":3180.0},{"date":"2025-12-09","close":3005.0},{"date":"2025-12-10","close":2950.0},{"date":"2025-12-11","close":3835.0},{"date":"2025-12-12","close":3560.0},{"date":"2025-12-15","close":3615.0},{"date":"2025-12-16","close":3365.0},{"date":"2025-12-17","close":3340.0},{"date":"2025-12-18","close":3305.0},{"date":"2025-12-19","close":3250.0},{"date":"2025-12-22","close":3195.0},{"date":"2025-12-23","close":3190.0},{"date":"2025-12-24","close":3140.0},{"date":"2025-12-26","close":3075.0},{"date":"2025-12-29","close":3160.0},{"date":"2025-12-30","close":3225.0},{"date":"2026-01-02","close":3180.0},{"date":"2026-01-05","close":3215.0},{"date":"2026-01-06","close":3190.0},{"date":"2026-01-07","close":3160.0},{"date":"2026-01-08","close":3075.0},{"date":"2026-01-09","close":3200.0},{"date":"2026-01-12","close":3210.0},{"date":"2026-01-13","close":3120.0},{"date":"2026-01-14","close":3145.0},{"date":"2026-01-15","close":3135.0},{"date":"2026-01-16","close":3070.0},{"date":"2026-01-19","close":3065.0},{"date":"2026-01-20","close":3165.0},{"date":"2026-01-21","close":3030.0},{"date":"2026-01-22","close":3045.0},{"date":"2026-01-23","close":3095.0},{"date":"2026-01-26","close":3135.0},{"date":"2026-01-27","close":3150.0},{"date":"2026-01-28","close":3225.0},{"date":"2026-01-29","close":3330.0},{"date":"2026-01-30","close":3205.0},{"date":"2026-02-02","close":3190.0},{"date":"2026-02-03","close":3280.0},{"date":"2026-02-04","close":3515.0},{"date":"2026-02-05","close":3365.0},{"date":"2026-02-06","close":3390.0},{"date":"2026-02-09","close":3375.0},{"date":"2026-02-10","close":3380.0},{"date":"2026-02-11","close":3410.0},{"date":"2026-02-12","close":3430.0},{"date":"2026-02-13","close":3365.0},{"date":"2026-02-19","close":3360.0},{"date":"2026-02-20","close":3480.0},{"date":"2026-02-23","close":3490.0},{"date":"2026-02-24","close":3565.0},{"date":"2026-02-25","close":3480.0},{"date":"2026-02-26","close":3325.0},{"date":"2026-02-27","close":3225.0},{"date":"2026-03-03","close":3085.0},{"date":"2026-03-04","close":2735.0},{"date":"2026-03-05","close":2980.0},{"date":"2026-03-06","close":2980.0},{"date":"2026-03-09","close":2800.0},{"date":"2026-03-10","close":2840.0},{"date":"2026-03-11","close":2860.0},{"date":"2026-03-12","close":2925.0},{"date":"2026-03-13","close":2965.0},{"date":"2026-03-16","close":2890.0},{"date":"2026-03-17","close":2950.0},{"date":"2026-03-18","close":3025.0},{"date":"2026-03-19","close":2955.0},{"date":"2026-03-20","close":3250.0},{"date":"2026-03-23","close":3090.0},{"date":"2026-03-24","close":3065.0},{"date":"2026-03-25","close":3115.0},{"date":"2026-03-26","close":3020.0},{"date":"2026-03-27","close":3020.0},{"date":"2026-03-30","close":3065.0},{"date":"2026-03-31","close":2995.0},{"date":"2026-04-01","close":3070.0},{"date":"2026-04-02","close":2905.0},{"date":"2026-04-03","close":2940.0},{"date":"2026-04-06","close":2925.0},{"date":"2026-04-07","close":2865.0},{"date":"2026-04-08","close":3120.0},{"date":"2026-04-09","close":3030.0},{"date":"2026-04-10","close":3100.0},{"date":"2026-04-13","close":3080.0},{"date":"2026-04-14","close":3175.0},{"date":"2026-04-15","close":3275.0},{"date":"2026-04-16","close":3260.0},{"date":"2026-04-17","close":3230.0},{"date":"2026-04-20","close":3205.0},{"date":"2026-04-21","close":3345.0},{"date":"2026-04-22","close":3305.0},{"date":"2026-04-23","close":3255.0},{"date":"2026-04-24","close":3250.0},{"date":"2026-04-27","close":3200.0},{"date":"2026-04-28","close":3215.0},{"date":"2026-04-29","close":3185.0},{"date":"2026-04-30","close":3135.0},{"date":"2026-05-04","close":3070.0},{"date":"2026-05-06","close":2970.0},{"date":"2026-05-07","close":3035.0},{"date":"2026-05-08","close":3060.0},{"date":"2026-05-11","close":2950.0},{"date":"2026-05-12","close":2835.0},{"date":"2026-05-13","close":2855.0},{"date":"2026-05-14","close":2880.0},{"date":"2026-05-15","close":2760.0},{"date":"2026-05-18","close":2775.0},{"date":"2026-05-19","close":2675.0},{"date":"2026-05-20","close":2615.0},{"date":"2026-05-21","close":2715.0},{"date":"2026-05-22","close":2800.0},{"date":"2026-05-26","close":2710.0},{"date":"2026-05-27","close":2600.0},{"date":"2026-05-28","close":2590.0},{"date":"2026-05-29","close":2535.0},{"date":"2026-06-01","close":2520.0},{"date":"2026-06-02","close":2435.0},{"date":"2026-06-04","close":2430.0},{"date":"2026-06-05","close":2375.0},{"date":"2026-06-08","close":2255.0},{"date":"2026-06-09","close":2315.0},{"date":"2026-06-10","close":2340.0},{"date":"2026-06-11","close":2365.0},{"date":"2026-06-12","close":2435.0},{"date":"2026-06-15","close":2405.0},{"date":"2026-06-16","close":2555.0},{"date":"2026-06-17","close":2570.0},{"date":"2026-06-18","close":2525.0},{"date":"2026-06-19","close":2425.0},{"date":"2026-06-22","close":2385.0},{"date":"2026-06-23","close":2255.0},{"date":"2026-06-24","close":2235.0},{"date":"2026-06-25","close":2240.0},{"date":"2026-06-26","close":2150.0},{"date":"2026-06-29","close":2290.0},{"date":"2026-06-30","close":2240.0},{"date":"2026-07-01","close":2455.0},{"date":"2026-07-02","close":3190.0},{"date":"2026-07-03","close":2655.0},{"date":"2026-07-06","close":2750.0},{"date":"2026-07-07","close":2565.0},{"date":"2026-07-08","close":2535.0},{"date":"2026-07-09","close":2480.0},{"date":"2026-07-10","close":2575.0},{"date":"2026-07-13","close":2385.0},{"date":"2026-07-14","close":2340.0},{"date":"2026-07-15","close":2350.0},{"date":"2026-07-16","close":2240.0},{"date":"2026-07-20","close":2200.0},{"date":"2026-07-21","close":2250.0},{"date":"2026-07-22","close":2240.0},{"date":"2026-07-23","close":2345.0},{"date":"2026-07-24","close":2280.0},{"date":"2026-07-27","close":2240.0},{"date":"2026-07-28","close":2130.0},{"date":"2026-07-29","close":1998.0},{"date":"2026-07-30","close":2030.0},{"date":"2026-07-31","close":2090.0},{"date":"2026-08-03","close":2070.0},{"date":"2026-08-04","close":2165.0},{"date":"2026-08-05","close":2295.0},{"date":"2026-08-06","close":2330.0},{"date":"2026-08-07","close":2330.0},{"date":"2026-08-10","close":2435.0},{"date":"2026-08-11","close":2620.0},{"date":"2026-08-12","close":2610.0},{"date":"2026-08-13","close":2410.0},{"date":"2026-08-14","close":2455.0},{"date":"2026-08-18","close":2500.0},{"date":"2026-08-19","close":2420.0},{"date":"2026-08-20","close":2395.0},{"date":"2026-08-21","close":2350.0},{"date":"2026-08-24","close":2355.0},{"date":"2026-08-25","close":2435.0},{"date":"2026-08-26","close":2450.0},{"date":"2026-08-27","close":2420.0},{"date":"2026-08-28","close":2445.0},{"date":"2026-08-31","close":2400.0},{"date":"2026-09-01","close":2500.0},{"date":"2026-09-02","close":2390.0},{"date":"2026-09-03","close":2410.0},{"date":"2026-09-04","close":2450.0},{"date":"2026-09-07","close":2455.0},{"date":"2026-09-08","close":2400.0},{"date":"2026-09-09","close":2400.0},{"date":"2026-09-10","close":2400.0},{"date":"2026-09-11","close":2395.0},{"date":"2026-09-14","close":2410.0},{"date":"2026-09-15","close":2365.0},{"date":"2026-09-16","close":2355.0},{"date":"2026-09-17","close":2380.0},{"date":"2026-09-18","close":2385.0},{"date":"2026-09-21","close":2365.0},{"date":"2026-09-22","close":2350.0},{"date":"2026-09-23","close":2325.0},{"date":"2026-09-28","close":2320.0},{"date":"2026-09-29","close":2315.0},{"date":"2026-09-30","close":2310.0},{"date":"2026-10-01","close":2300.0},{"date":"2026-10-02","close":2325.0},{"date":"2026-10-06","close":2330.0},{"date":"2026-10-07","close":2305.0},{"date":"2026-10-08","close":2265.0},{"date":"2026-10-12","close":2300.0},{"date":"2026-10-13","close":2245.0},{"date":"2026-10-14","close":2240.0},{"date":"2026-10-15","close":2215.0},{"date":"2026-10-16","close":2185.0},{"date":"2026-10-19","close":2175.0},{"date":"2026-10-20","close":2160.0},{"date":"2026-10-21","close":2150.0},{"date":"2026-10-22","close":2130.0},{"date":"2026-10-23","close":2060.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":9195.0,"foreign_net":-9195.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":3895.0,"foreign_net":-3895.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":3830.0,"foreign_net":-3830.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":5456.0,"foreign_net":-5456.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-945.0,"foreign_net":945.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":4373.0,"foreign_net":-4260.0,"institution_net":-113.0},{"date":"2026-10-14","retail_net":-199.0,"foreign_net":199.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-1163.0,"foreign_net":1050.0,"institution_net":113.0},{"date":"2026-10-12","retail_net":4828.0,"foreign_net":-4828.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":2665.0,"foreign_net":-2665.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":7206.0,"foreign_net":-7206.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":3931.0,"foreign_net":-3931.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-200.0,"foreign_net":200.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":6522.0,"foreign_net":-6522.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":3566.0,"foreign_net":-3566.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":6724.0,"foreign_net":-6724.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-640.0,"foreign_net":640.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":1404.0,"foreign_net":-1404.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":3802.0,"foreign_net":-3802.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":487.0,"foreign_net":-487.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-898.0,"foreign_net":898.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":797.0,"foreign_net":-797.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-370.0,"foreign_net":370.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":5032.0,"foreign_net":-5032.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":2943.0,"foreign_net":-2943.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-2544.0,"foreign_net":2544.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-4814.0,"foreign_net":4814.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-936.0,"foreign_net":936.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-17980.0,"foreign_net":17980.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":1770.0,"foreign_net":-1770.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":9195.0,"foreign_net":-9195.0,"institution_net":0},"d3":{"retail_net":16920.0,"foreign_net":-16920.0,"institution_net":0},"d7":{"retail_net":25605.0,"foreign_net":-25492.0,"institution_net":-113.0},"d14":{"retail_net":49394.0,"foreign_net":-49394.0,"institution_net":0.0},"d30":{"retail_net":47737.0,"foreign_net":-47737.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 -2.14만, 기관 순매수 0.00. 30일 누적: 외국인 -4.77만, 기관 0.00.","foreign_flow":-21431.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2125.0,"low_30d":2020.0,"support":2083.0,"high_30d":2650.0,"change_1d":-0.5,"change_7d":-2.5,"change_30d":-11.7,"resistance":2587.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.28,"per":2.39,"quarter":"2024-Q2"},{"pbr":0.35,"per":3.54,"quarter":"2024-Q3"},{"pbr":0.31,"per":5.91,"quarter":"2024-Q4"},{"pbr":0.28,"per":10.9,"quarter":"2025-Q1"},{"pbr":0.3,"per":23.9,"quarter":"2025-Q2"},{"pbr":0.27,"per":5.3,"quarter":"2025-Q3"},{"pbr":0.34,"per":7.75,"quarter":"2025-Q4"},{"pbr":0.3,"per":6.65,"quarter":"2026-Q1"},{"pbr":0.22,"per":3.03,"quarter":"2026-Q2"},{"pbr":0.21,"per":2.88,"quarter":"현재"}],"timeline":[{"close":2650.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3280.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2800.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2670.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2885.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2690.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3225.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2995.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2240.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.29,"pbr_5y_low":0.22,"per_5y_avg":7.71,"per_5y_low":2.39,"current_pbr":0.21,"current_per":2.88,"pbr_5y_high":0.35,"per_5y_high":23.9,"pbr_5y_median":0.3,"per_5y_median":5.91,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"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":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 34% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +34.4%"},"momentum":{"grade":"D","reason":"RSI 21"},"valuation":{"grade":"C","reason":"PER 2.87x (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":1.85,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.7,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.26,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.01,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":13.47,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.35,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.58,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.28,"per":2.39,"close":2650.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.35,"per":3.54,"close":3280.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.31,"per":5.91,"close":2800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.28,"per":10.9,"close":2670.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.3,"per":23.9,"close":2885.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.27,"per":5.3,"close":2690.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.34,"per":7.75,"close":3225.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.3,"per":6.65,"close":2995.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.22,"per":3.03,"close":2240.0,"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":"2.9배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"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":395.0,"pbr":null,"per":null,"roa":0.018453876919093056,"roe":0.03703135354699362,"revenue":65508333979.0,"market_cap":null,"net_income":4417941644.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.13467307234264475,"total_assets":239404525313.0,"total_equity":119302731897.0,"profit_margin":0.06744090981486812,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4391936522.0,"operating_margin":0.06704393556105277},{"eps":225.09,"pbr":null,"per":null,"roa":0.011531019180909107,"roe":0.022852443198750006,"revenue":48752308707.0,"market_cap":null,"net_income":2626398722.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1537208592733569,"total_assets":227768134004.0,"total_equity":114928574558.0,"profit_margin":0.05387229429040135,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3325529097.0,"operating_margin":0.06821275105116223},{"eps":-409.75,"pbr":null,"per":null,"roa":-0.021525506444298896,"roe":-0.04265004964016198,"revenue":67727400874.0,"market_cap":null,"net_income":-4780978496.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12777656058439105,"total_assets":222107596324.0,"total_equity":112097841300.0,"profit_margin":-0.07059149523387924,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-996346206.0,"operating_margin":-0.014711124199991103},{"eps":528.02,"pbr":null,"per":null,"roa":0.027426462951028463,"roe":0.05281367950441563,"revenue":53481590246.0,"market_cap":null,"net_income":6160941970.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.17029430424764114,"total_assets":224634944032.0,"total_equity":116654284038.0,"profit_margin":0.11519743413876497,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5879704332.0,"operating_margin":0.1099388463386194},{"eps":107.13,"pbr":null,"per":null,"roa":0.005730914667825199,"roe":0.011312254073438643,"revenue":47880354300.0,"market_cap":null,"net_income":1249972973.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.07381807648821011,"total_assets":218110553978.0,"total_equity":110497250582.0,"profit_margin":0.026106176348824554,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1291245413.0,"operating_margin":0.026968167464040675},{"eps":190.92,"pbr":null,"per":null,"roa":0.010203523747592402,"roe":0.020397748351320757,"revenue":42221202206.0,"market_cap":null,"net_income":2227693453.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11943561463257875,"total_assets":218325894868.0,"total_equity":109212713807.0,"profit_margin":0.052762435378579185,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2424928580.0,"operating_margin":0.057433906504334366},{"eps":-318.51,"pbr":null,"per":null,"roa":-0.01702693530334638,"roe":-0.03473278153489937,"revenue":64426401347.0,"market_cap":null,"net_income":-3716326243.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.232368547908925,"total_assets":218261605908.0,"total_equity":106997656933.0,"profit_margin":-0.057683281470028124,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8853065159.0,"operating_margin":0.13741362196093296},{"eps":141.16,"pbr":null,"per":null,"roa":0.006757771449992635,"roe":0.01487065641636648,"revenue":71084437243.0,"market_cap":null,"net_income":1647059936.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07373471414119048,"total_assets":243728268733.0,"total_equity":110759060655.0,"profit_margin":0.023170471623339656,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2447447742.0,"operating_margin":0.034430148664376055},{"eps":231.28,"pbr":null,"per":null,"roa":0.010138796978452849,"roe":0.02473086150526615,"revenue":58905819676.0,"market_cap":null,"net_income":2698537486.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.056512048712842024,"total_assets":266159534680.0,"total_equity":109116194170.0,"profit_margin":0.04581105060319643,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":925613517.0,"operating_margin":0.015713447705017213},{"eps":419.88,"pbr":null,"per":null,"roa":0.019041807919583625,"roe":0.04608854313979191,"revenue":65393055250.0,"market_cap":null,"net_income":4899139468.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08058509977632525,"total_assets":257283315150.0,"total_equity":106298423301.0,"profit_margin":0.07491834491094526,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2787632283.0,"operating_margin":0.04262887354540603},{"eps":134.37,"pbr":null,"per":null,"roa":0.006146289422352721,"roe":0.015443205573450405,"revenue":75085160246.0,"market_cap":null,"net_income":1567788820.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04639132328662195,"total_assets":255078912213.0,"total_equity":101519649696.0,"profit_margin":0.020880142159429176,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1160139003.0,"operating_margin":0.015450975921194814},{"eps":321.0,"pbr":null,"per":null,"roa":0.015069345423102166,"roe":0.035584642074612996,"revenue":55938094359.0,"market_cap":null,"net_income":3590487466.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.05524089578684105,"total_assets":238264328356.0,"total_equity":100899917961.0,"profit_margin":0.06418680341444843,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":511235385.0,"operating_margin":0.009139306421827476}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1106.53,"per":2.39,"date":"2024-06","close":2650.0,"source":"reported"},{"eps":1106.53,"per":2.41,"date":"2024-07","close":2665.0,"source":"reported"},{"eps":1106.53,"per":3.2,"date":"2024-08","close":3545.0,"source":"reported"},{"eps":926.69,"per":3.54,"date":"2024-09","close":3280.0,"source":"reported"},{"eps":926.69,"per":3.56,"date":"2024-10","close":3300.0,"source":"reported"},{"eps":926.69,"per":3.02,"date":"2024-11","close":2795.0,"source":"reported"},{"eps":473.81,"per":5.91,"date":"2024-12","close":2800.0,"source":"reported"},{"eps":473.81,"per":5.94,"date":"2025-01","close":2815.0,"source":"reported"},{"eps":473.81,"per":6.24,"date":"2025-02","close":2955.0,"source":"reported"},{"eps":244.85,"per":10.9,"date":"2025-03","close":2670.0,"source":"reported"},{"eps":244.85,"per":12.89,"date":"2025-04","close":3155.0,"source":"reported"},{"eps":244.85,"per":11.64,"date":"2025-05","close":2850.0,"source":"reported"},{"eps":120.7,"per":23.9,"date":"2025-06","close":2885.0,"source":"reported"},{"eps":120.7,"per":21.67,"date":"2025-07","close":2615.0,"source":"reported"},{"eps":120.7,"per":22.04,"date":"2025-08","close":2660.0,"source":"reported"},{"eps":507.56,"per":5.3,"date":"2025-09","close":2690.0,"source":"reported"},{"eps":507.56,"per":5.02,"date":"2025-10","close":2550.0,"source":"reported"},{"eps":507.56,"per":5.2,"date":"2025-11","close":2640.0,"source":"reported"},{"eps":416.32,"per":7.75,"date":"2025-12","close":3225.0,"source":"reported"},{"eps":416.32,"per":7.7,"date":"2026-01","close":3205.0,"source":"reported"},{"eps":416.32,"per":7.75,"date":"2026-02","close":3225.0,"source":"reported"},{"eps":450.49,"per":6.65,"date":"2026-03","close":2995.0,"source":"reported"},{"eps":450.49,"per":6.96,"date":"2026-04","close":3135.0,"source":"reported"},{"eps":450.49,"per":5.63,"date":"2026-05","close":2535.0,"source":"reported"},{"eps":738.36,"per":3.03,"date":"2026-06","close":2240.0,"source":"reported"},{"eps":738.36,"per":2.83,"date":"2026-07","close":2090.0,"source":"reported"},{"eps":738.36,"per":3.25,"date":"2026-08","close":2400.0,"source":"reported"},{"eps":738.36,"per":3.13,"date":"2026-09","close":2310.0,"source":"reported"},{"eps":738.36,"per":2.79,"date":"2026-10","close":2060.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.32,"std":5.84,"count":29,"current":2.79,"lower_1sd":1.48,"upper_1sd":13.16},"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":"신원종합개발","phase":"above-fold","symbol_resolved":true}