{"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":"2026-10-23T09:47:40.041297+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-35.7,"direction":"higher_better","percentile":23},{"name":"영업이익 성장률","unit":"%","value":-47.0,"direction":"higher_better","percentile":19}],"summary":"매출 -35.7%","percentile":21},"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":34.4,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-31.6,"direction":"higher_better","percentile":20}],"summary":"RSI 34","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.83x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":39.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":38.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":10.91,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.16,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":907.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.76,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 10.9x, 순차입금비율 -0.2x","percentile":92}},"signals":[],"summary":"SBI인베스트먼트(019550)은 Others 섹터 KR 시장 종목입니다, 시가총액 565.42억. 현재가 702원, 전일 대비 -17.1%, 30일 -31.6%. PER 3.8배 / ROE 1.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 20.01만, 기관 순매도 2388.00.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-34.87184863133348,"grade":"F","trend":"하락","atr_14":47.0,"rsi_14":34.42622950819671,"sma_20":901.55,"sma_60":977.4333333333333,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 34.4로 약세 구간입니다. MACD(-34.87)가 시그널선(-33.72)을 하회합니다(데드크로스). 현재가가 SMA20(902)과 SMA60(977) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 823~980 (현재 위치 -78%).","bb_lower":823.3260266925797,"bb_upper":979.7739733074202,"macd_signal":-33.723788464085196},"change_pct":-16.17,"chart_data":[{"date":"2024-10-23","open":701,"high":705,"low":685,"close":688,"volume":461481,"rsi_14":25.52,"sma_20":721.15,"sma_60":741.38,"sma_120":834.19},{"date":"2024-10-24","open":688,"high":692,"low":670,"close":670,"volume":736256,"rsi_14":29.84,"sma_20":717.45,"sma_60":737.47,"sma_120":832.72},{"date":"2024-10-25","open":668,"high":680,"low":639,"close":647,"volume":1301946,"rsi_14":26.24,"sma_20":712.5,"sma_60":733.57,"sma_120":831.23},{"date":"2024-10-28","open":653,"high":659,"low":646,"close":658,"volume":424002,"rsi_14":28.77,"sma_20":707.75,"sma_60":731.07,"sma_120":829.67},{"date":"2024-10-29","open":653,"high":695,"low":651,"close":684,"volume":562737,"rsi_14":44.44,"sma_20":704.65,"sma_60":728.85,"sma_120":828.27},{"date":"2024-10-30","open":687,"high":705,"low":681,"close":691,"volume":420582,"rsi_14":51.72,"sma_20":701.0,"sma_60":726.52,"sma_120":826.95},{"date":"2024-10-31","open":691,"high":694,"low":672,"close":686,"volume":409574,"rsi_14":42.75,"sma_20":697.35,"sma_60":724.65,"sma_120":825.5},{"date":"2024-11-01","open":686,"high":687,"low":659,"close":659,"volume":330146,"rsi_14":32.45,"sma_20":694.3,"sma_60":722.28,"sma_120":823.8},{"date":"2024-11-04","open":659,"high":769,"low":656,"close":689,"volume":8322743,"rsi_14":43.02,"sma_20":693.05,"sma_60":720.3,"sma_120":822.29},{"date":"2024-11-05","open":678,"high":699,"low":673,"close":691,"volume":615268,"rsi_14":44.38,"sma_20":691.6,"sma_60":718.82,"sma_120":820.77},{"date":"2024-11-06","open":694,"high":702,"low":683,"close":694,"volume":651471,"rsi_14":45.0,"sma_20":691.25,"sma_60":719.17,"sma_120":819.23},{"date":"2024-11-07","open":701,"high":702,"low":670,"close":670,"volume":712386,"rsi_14":39.11,"sma_20":690.45,"sma_60":718.58,"sma_120":817.5},{"date":"2024-11-08","open":670,"high":685,"low":670,"close":683,"volume":265331,"rsi_14":42.99,"sma_20":689.35,"sma_60":718.15,"sma_120":816.02},{"date":"2024-11-11","open":687,"high":725,"low":677,"close":703,"volume":1911418,"rsi_14":50.45,"sma_20":688.9,"sma_60":718.15,"sma_120":814.69},{"date":"2024-11-12","open":725,"high":735,"low":674,"close":684,"volume":1832070,"rsi_14":49.12,"sma_20":687.4,"sma_60":717.55,"sma_120":813.18},{"date":"2024-11-13","open":686,"high":738,"low":685,"close":713,"volume":4494000,"rsi_14":59.0,"sma_20":687.5,"sma_60":717.08,"sma_120":811.83},{"date":"2024-11-14","open":710,"high":759,"low":704,"close":742,"volume":2989252,"rsi_14":69.39,"sma_20":689.0,"sma_60":717.53,"sma_120":810.74},{"date":"2024-11-15","open":747,"high":759,"low":708,"close":711,"volume":1366268,"rsi_14":60.0,"sma_20":688.85,"sma_60":716.92,"sma_120":809.48},{"date":"2024-11-18","open":715,"high":729,"low":673,"close":717,"volume":883527,"rsi_14":56.73,"sma_20":689.05,"sma_60":716.5,"sma_120":808.32},{"date":"2024-11-19","open":717,"high":732,"low":710,"close":726,"volume":889612,"rsi_14":57.09,"sma_20":690.3,"sma_60":716.38,"sma_120":807.09},{"date":"2024-11-20","open":726,"high":742,"low":717,"close":725,"volume":842357,"rsi_14":58.02,"sma_20":692.15,"sma_60":716.07,"sma_120":805.68},{"date":"2024-11-21","open":720,"high":740,"low":684,"close":684,"volume":1779626,"rsi_14":54.86,"sma_20":692.85,"sma_60":715.12,"sma_120":803.92},{"date":"2024-11-22","open":688,"high":708,"low":687,"close":704,"volume":427751,"rsi_14":53.04,"sma_20":695.7,"sma_60":714.63,"sma_120":802.38},{"date":"2024-11-25","open":718,"high":718,"low":702,"close":702,"volume":298111,"rsi_14":52.23,"sma_20":697.9,"sma_60":713.95,"sma_120":800.9},{"date":"2024-11-26","open":706,"high":725,"low":697,"close":724,"volume":942661,"rsi_14":55.64,"sma_20":699.9,"sma_60":713.9,"sma_120":799.81},{"date":"2024-11-27","open":719,"high":736,"low":712,"close":735,"volume":548716,"rsi_14":62.85,"sma_20":702.1,"sma_60":713.85,"sma_120":799.02},{"date":"2024-11-28","open":729,"high":738,"low":711,"close":724,"volume":425059,"rsi_14":58.17,"sma_20":704.0,"sma_60":713.83,"sma_120":797.82},{"date":"2024-11-29","open":715,"high":749,"low":710,"close":729,"volume":1115930,"rsi_14":55.51,"sma_20":707.5,"sma_60":714.02,"sma_120":796.62},{"date":"2024-12-02","open":742,"high":746,"low":725,"close":725,"volume":713670,"rsi_14":59.28,"sma_20":709.3,"sma_60":713.87,"sma_120":795.42},{"date":"2024-12-03","open":722,"high":911,"low":722,"close":879,"volume":32971714,"rsi_14":73.99,"sma_20":718.7,"sma_60":715.98,"sma_120":794.98},{"date":"2024-12-04","open":857,"high":919,"low":801,"close":830,"volume":7826407,"rsi_14":62.02,"sma_20":725.5,"sma_60":717.4,"sma_120":793.49},{"date":"2024-12-05","open":864,"high":864,"low":793,"close":793,"volume":5827421,"rsi_14":61.02,"sma_20":731.65,"sma_60":718.3,"sma_120":792.06},{"date":"2024-12-06","open":772,"high":786,"low":747,"close":763,"volume":2861218,"rsi_14":55.81,"sma_20":735.65,"sma_60":718.38,"sma_120":789.94},{"date":"2024-12-09","open":772,"high":772,"low":720,"close":724,"volume":2498088,"rsi_14":49.77,"sma_20":736.7,"sma_60":718.62,"sma_120":787.67},{"date":"2024-12-10","open":712,"high":759,"low":712,"close":759,"volume":1547536,"rsi_14":53.7,"sma_20":740.45,"sma_60":719.22,"sma_120":785.94},{"date":"2024-12-11","open":798,"high":798,"low":757,"close":791,"volume":2047245,"rsi_14":61.86,"sma_20":744.35,"sma_60":720.35,"sma_120":784.51},{"date":"2024-12-12","open":806,"high":806,"low":780,"close":787,"volume":1321617,"rsi_14":59.54,"sma_20":746.6,"sma_60":721.7,"sma_120":783.26},{"date":"2024-12-13","open":787,"high":810,"low":776,"close":800,"volume":1057518,"rsi_14":60.99,"sma_20":751.05,"sma_60":722.8,"sma_120":781.77},{"date":"2024-12-16","open":814,"high":825,"low":793,"close":805,"volume":944064,"rsi_14":59.44,"sma_20":755.45,"sma_60":723.8,"sma_120":780.28},{"date":"2024-12-17","open":807,"high":817,"low":794,"close":802,"volume":587576,"rsi_14":57.96,"sma_20":759.25,"sma_60":724.67,"sma_120":778.76},{"date":"2024-12-18","open":804,"high":809,"low":781,"close":801,"volume":752755,"rsi_14":59.37,"sma_20":763.05,"sma_60":725.45,"sma_120":777.38},{"date":"2024-12-19","open":781,"high":807,"low":772,"close":798,"volume":699435,"rsi_14":58.44,"sma_20":768.75,"sma_60":726.35,"sma_120":775.77},{"date":"2024-12-20","open":811,"high":811,"low":770,"close":779,"volume":777347,"rsi_14":56.37,"sma_20":772.5,"sma_60":726.9,"sma_120":774.04},{"date":"2024-12-23","open":772,"high":795,"low":763,"close":778,"volume":574220,"rsi_14":31.37,"sma_20":776.3,"sma_60":727.32,"sma_120":772.36},{"date":"2024-12-24","open":778,"high":785,"low":765,"close":775,"volume":462766,"rsi_14":37.78,"sma_20":778.85,"sma_60":727.8,"sma_120":770.76},{"date":"2024-12-26","open":761,"high":783,"low":761,"close":775,"volume":452967,"rsi_14":45.21,"sma_20":780.85,"sma_60":727.98,"sma_120":768.98},{"date":"2024-12-27","open":765,"high":775,"low":750,"close":765,"volume":532433,"rsi_14":50.6,"sma_20":782.9,"sma_60":728.08,"sma_120":767.16},{"date":"2024-12-30","open":757,"high":772,"low":752,"close":761,"volume":468905,"rsi_14":63.91,"sma_20":784.5,"sma_60":728.77,"sma_120":765.29},{"date":"2025-01-02","open":790,"high":825,"low":774,"close":818,"volume":1592747,"rsi_14":69.03,"sma_20":789.15,"sma_60":730.5,"sma_120":763.9},{"date":"2025-01-03","open":820,"high":821,"low":803,"close":813,"volume":848716,"rsi_14":58.59,"sma_20":785.85,"sma_60":732.05,"sma_120":762.61},{"date":"2025-01-06","open":812,"high":823,"low":805,"close":821,"volume":637723,"rsi_14":62.88,"sma_20":785.4,"sma_60":734.05,"sma_120":760.95},{"date":"2025-01-07","open":827,"high":828,"low":807,"close":810,"volume":432247,"rsi_14":53.85,"sma_20":786.25,"sma_60":736.12,"sma_120":759.16},{"date":"2025-01-08","open":806,"high":811,"low":792,"close":800,"volume":639090,"rsi_14":48.15,"sma_20":788.1,"sma_60":737.7,"sma_120":757.54},{"date":"2025-01-09","open":796,"high":812,"low":792,"close":807,"volume":390419,"rsi_14":51.8,"sma_20":792.25,"sma_60":739.28,"sma_120":756.17},{"date":"2025-01-10","open":813,"high":813,"low":789,"close":803,"volume":547336,"rsi_14":50.7,"sma_20":794.45,"sma_60":740.77,"sma_120":754.77},{"date":"2025-01-13","open":803,"high":810,"low":784,"close":787,"volume":328925,"rsi_14":46.45,"sma_20":794.25,"sma_60":742.03,"sma_120":753.09},{"date":"2025-01-14","open":788,"high":796,"low":776,"close":793,"volume":326557,"rsi_14":54.93,"sma_20":794.55,"sma_60":743.38,"sma_120":751.38},{"date":"2025-01-15","open":793,"high":805,"low":777,"close":784,"volume":526058,"rsi_14":52.0,"sma_20":793.75,"sma_60":744.55,"sma_120":749.73},{"date":"2025-01-16","open":805,"high":819,"low":776,"close":781,"volume":660866,"rsi_14":52.0,"sma_20":792.55,"sma_60":745.68,"sma_120":748.02},{"date":"2025-01-17","open":781,"high":796,"low":776,"close":781,"volume":622866,"rsi_14":52.0,"sma_20":791.5,"sma_60":747.02,"sma_120":746.38},{"date":"2025-01-20","open":781,"high":781,"low":761,"close":768,"volume":831114,"rsi_14":50.98,"sma_20":789.85,"sma_60":748.35,"sma_120":744.87},{"date":"2025-01-21","open":770,"high":797,"low":763,"close":794,"volume":712461,"rsi_14":59.43,"sma_20":789.65,"sma_60":750.42,"sma_120":743.94},{"date":"2025-01-22","open":794,"high":797,"low":782,"close":785,"volume":273956,"rsi_14":37.01,"sma_20":789.95,"sma_60":752.72,"sma_120":743.14},{"date":"2025-01-23","open":790,"high":790,"low":766,"close":771,"volume":376751,"rsi_14":34.56,"sma_20":789.6,"sma_60":754.6,"sma_120":742.83},{"date":"2025-01-24","open":771,"high":779,"low":760,"close":772,"volume":240069,"rsi_14":31.01,"sma_20":789.45,"sma_60":756.07,"sma_120":742.46},{"date":"2025-01-31","open":771,"high":771,"low":756,"close":768,"volume":332845,"rsi_14":32.79,"sma_20":789.1,"sma_60":757.35,"sma_120":741.93},{"date":"2025-02-03","open":768,"high":768,"low":730,"close":739,"volume":708494,"rsi_14":28.37,"sma_20":787.8,"sma_60":758.23,"sma_120":741.44},{"date":"2025-02-04","open":734,"high":748,"low":710,"close":715,"volume":987755,"rsi_14":20.89,"sma_20":785.5,"sma_60":759.17,"sma_120":740.73},{"date":"2025-02-05","open":718,"high":726,"low":709,"close":711,"volume":383660,"rsi_14":20.89,"sma_20":780.15,"sma_60":759.53,"sma_120":739.92},{"date":"2025-02-06","open":719,"high":719,"low":704,"close":713,"volume":321074,"rsi_14":24.31,"sma_20":775.15,"sma_60":759.9,"sma_120":739.36},{"date":"2025-02-07","open":716,"high":717,"low":705,"close":712,"volume":349429,"rsi_14":20.86,"sma_20":769.7,"sma_60":760.2,"sma_120":739.68},{"date":"2025-02-10","open":712,"high":715,"low":698,"close":702,"volume":323615,"rsi_14":20.71,"sma_20":764.3,"sma_60":760.73,"sma_120":739.66},{"date":"2025-02-11","open":712,"high":714,"low":699,"close":703,"volume":442826,"rsi_14":21.74,"sma_20":759.45,"sma_60":761.07,"sma_120":739.61},{"date":"2025-02-12","open":707,"high":750,"low":704,"close":720,"volume":1336260,"rsi_14":30.32,"sma_20":755.1,"sma_60":761.35,"sma_120":739.75},{"date":"2025-02-13","open":730,"high":755,"low":720,"close":735,"volume":992313,"rsi_14":39.49,"sma_20":751.7,"sma_60":762.2,"sma_120":739.88},{"date":"2025-02-14","open":736,"high":737,"low":730,"close":730,"volume":134167,"rsi_14":26.47,"sma_20":748.85,"sma_60":762.48,"sma_120":739.78},{"date":"2025-02-17","open":730,"high":747,"low":725,"close":745,"volume":238820,"rsi_14":35.92,"sma_20":746.45,"sma_60":762.53,"sma_120":740.03},{"date":"2025-02-18","open":747,"high":749,"low":740,"close":745,"volume":369079,"rsi_14":39.84,"sma_20":744.5,"sma_60":763.1,"sma_120":740.01},{"date":"2025-02-19","open":750,"high":763,"low":741,"close":751,"volume":457575,"rsi_14":42.11,"sma_20":743.0,"sma_60":763.67,"sma_120":740.08},{"date":"2025-02-20","open":751,"high":756,"low":740,"close":750,"volume":518860,"rsi_14":43.08,"sma_20":741.45,"sma_60":764.07,"sma_120":740.23},{"date":"2025-02-21","open":745,"high":763,"low":744,"close":760,"volume":361351,"rsi_14":59.46,"sma_20":741.05,"sma_60":764.65,"sma_120":740.36},{"date":"2025-02-24","open":751,"high":762,"low":743,"close":761,"volume":241963,"rsi_14":76.14,"sma_20":739.4,"sma_60":765.93,"sma_120":740.52},{"date":"2025-02-25","open":760,"high":767,"low":750,"close":755,"volume":296645,"rsi_14":74.44,"sma_20":737.9,"sma_60":766.78,"sma_120":740.71},{"date":"2025-02-26","open":755,"high":758,"low":748,"close":753,"volume":292853,"rsi_14":72.22,"sma_20":737.0,"sma_60":767.63,"sma_120":740.79},{"date":"2025-02-27","open":756,"high":756,"low":746,"close":751,"volume":150998,"rsi_14":71.43,"sma_20":735.95,"sma_60":768.08,"sma_120":740.99},{"date":"2025-02-28","open":745,"high":754,"low":729,"close":729,"volume":411647,"rsi_14":63.11,"sma_20":734.0,"sma_60":767.98,"sma_120":740.92},{"date":"2025-03-04","open":750,"high":750,"low":710,"close":739,"volume":253236,"rsi_14":66.07,"sma_20":734.0,"sma_60":768.23,"sma_120":741.03},{"date":"2025-03-05","open":748,"high":748,"low":730,"close":738,"volume":160191,"rsi_14":59.38,"sma_20":735.15,"sma_60":768.38,"sma_120":741.2},{"date":"2025-03-06","open":742,"high":745,"low":731,"close":737,"volume":190721,"rsi_14":51.22,"sma_20":736.45,"sma_60":768.58,"sma_120":741.23},{"date":"2025-03-07","open":731,"high":737,"low":715,"close":718,"volume":216199,"rsi_14":43.75,"sma_20":736.7,"sma_60":765.9,"sma_120":740.94},{"date":"2025-03-10","open":710,"high":737,"low":703,"close":714,"volume":334437,"rsi_14":31.76,"sma_20":736.8,"sma_60":763.97,"sma_120":740.68},{"date":"2025-03-11","open":690,"high":714,"low":690,"close":697,"volume":343173,"rsi_14":26.47,"sma_20":736.55,"sma_60":762.37,"sma_120":740.33},{"date":"2025-03-12","open":697,"high":709,"low":697,"close":703,"volume":149288,"rsi_14":26.47,"sma_20":736.55,"sma_60":761.37,"sma_120":739.88},{"date":"2025-03-13","open":704,"high":712,"low":689,"close":690,"volume":340582,"rsi_14":23.68,"sma_20":735.05,"sma_60":760.8,"sma_120":739.71},{"date":"2025-03-14","open":693,"high":697,"low":690,"close":696,"volume":105455,"rsi_14":20.91,"sma_20":733.1,"sma_60":759.75,"sma_120":739.48},{"date":"2025-03-17","open":696,"high":707,"low":694,"close":704,"volume":330061,"rsi_14":25.64,"sma_20":731.8,"sma_60":758.3,"sma_120":739.33},{"date":"2025-03-18","open":706,"high":710,"low":701,"close":710,"volume":284583,"rsi_14":30.77,"sma_20":730.05,"sma_60":757.02,"sma_120":739.36},{"date":"2025-03-19","open":706,"high":717,"low":705,"close":715,"volume":145503,"rsi_14":34.17,"sma_20":728.55,"sma_60":755.6,"sma_120":739.2},{"date":"2025-03-20","open":708,"high":724,"low":694,"close":694,"volume":244995,"rsi_14":29.5,"sma_20":725.7,"sma_60":753.75,"sma_120":738.77},{"date":"2025-03-21","open":697,"high":701,"low":690,"close":691,"volume":157080,"rsi_14":34.17,"sma_20":722.75,"sma_60":751.9,"sma_120":738.28},{"date":"2025-03-24","open":691,"high":700,"low":690,"close":693,"volume":266100,"rsi_14":29.46,"sma_20":719.4,"sma_60":750.1,"sma_120":737.77},{"date":"2025-03-25","open":698,"high":698,"low":684,"close":685,"volume":232977,"rsi_14":27.73,"sma_20":715.6,"sma_60":748.22,"sma_120":737.28},{"date":"2025-03-26","open":686,"high":695,"low":686,"close":689,"volume":172506,"rsi_14":30.33,"sma_20":712.3,"sma_60":746.72,"sma_120":736.81},{"date":"2025-03-27","open":698,"high":698,"low":681,"close":685,"volume":209689,"rsi_14":34.58,"sma_20":708.9,"sma_60":745.17,"sma_120":736.24},{"date":"2025-03-28","open":685,"high":685,"low":662,"close":667,"volume":340695,"rsi_14":30.58,"sma_20":704.7,"sma_60":743.37,"sma_120":735.58},{"date":"2025-03-31","open":666,"high":666,"low":621,"close":637,"volume":451848,"rsi_14":27.61,"sma_20":700.1,"sma_60":741.07,"sma_120":734.52},{"date":"2025-04-01","open":637,"high":671,"low":637,"close":669,"volume":260139,"rsi_14":39.38,"sma_20":696.6,"sma_60":739.47,"sma_120":733.77},{"date":"2025-04-02","open":663,"high":669,"low":656,"close":656,"volume":120219,"rsi_14":39.38,"sma_20":692.5,"sma_60":737.72,"sma_120":733.24},{"date":"2025-04-03","open":655,"high":690,"low":620,"close":660,"volume":491485,"rsi_14":38.61,"sma_20":688.65,"sma_60":735.08,"sma_120":732.79},{"date":"2025-04-04","open":650,"high":676,"low":646,"close":668,"volume":255568,"rsi_14":38.61,"sma_20":686.15,"sma_60":732.67,"sma_120":732.36},{"date":"2025-04-07","open":668,"high":668,"low":629,"close":629,"volume":449146,"rsi_14":28.8,"sma_20":681.9,"sma_60":729.47,"sma_120":731.76},{"date":"2025-04-08","open":630,"high":662,"low":630,"close":643,"volume":305587,"rsi_14":32.0,"sma_20":679.2,"sma_60":726.68,"sma_120":731.4},{"date":"2025-04-09","open":621,"high":641,"low":613,"close":621,"volume":516832,"rsi_14":31.84,"sma_20":675.1,"sma_60":723.7,"sma_120":730.7},{"date":"2025-04-10","open":649,"high":672,"low":633,"close":669,"volume":498402,"rsi_14":45.53,"sma_20":674.05,"sma_60":721.4,"sma_120":730.34},{"date":"2025-04-11","open":678,"high":722,"low":672,"close":706,"volume":1019934,"rsi_14":52.31,"sma_20":674.55,"sma_60":719.78,"sma_120":730.27},{"date":"2025-04-14","open":720,"high":735,"low":703,"close":708,"volume":797394,"rsi_14":54.18,"sma_20":674.75,"sma_60":718.47,"sma_120":730.25},{"date":"2025-04-15","open":717,"high":717,"low":694,"close":708,"volume":229346,"rsi_14":53.51,"sma_20":674.65,"sma_60":717.05,"sma_120":730.22},{"date":"2025-04-16","open":708,"high":708,"low":685,"close":688,"volume":194291,"rsi_14":50.52,"sma_20":673.3,"sma_60":715.45,"sma_120":730.0},{"date":"2025-04-17","open":695,"high":705,"low":691,"close":693,"volume":183688,"rsi_14":54.74,"sma_20":673.25,"sma_60":713.98,"sma_120":729.83},{"date":"2025-04-18","open":693,"high":705,"low":693,"close":705,"volume":168290,"rsi_14":63.28,"sma_20":673.95,"sma_60":712.72,"sma_120":729.87},{"date":"2025-04-21","open":705,"high":765,"low":702,"close":745,"volume":3612164,"rsi_14":64.39,"sma_20":676.55,"sma_60":712.33,"sma_120":730.34},{"date":"2025-04-22","open":731,"high":748,"low":724,"close":725,"volume":778554,"rsi_14":62.73,"sma_20":678.55,"sma_60":711.18,"sma_120":730.8},{"date":"2025-04-23","open":737,"high":741,"low":716,"close":727,"volume":708935,"rsi_14":62.45,"sma_20":680.45,"sma_60":710.22,"sma_120":731.47},{"date":"2025-04-24","open":730,"high":835,"low":705,"close":712,"volume":8945206,"rsi_14":57.97,"sma_20":681.8,"sma_60":709.23,"sma_120":731.92},{"date":"2025-04-25","open":720,"high":755,"low":708,"close":720,"volume":1157378,"rsi_14":68.57,"sma_20":684.45,"sma_60":708.37,"sma_120":732.22},{"date":"2025-04-28","open":715,"high":731,"low":706,"close":729,"volume":708394,"rsi_14":67.92,"sma_20":689.05,"sma_60":707.72,"sma_120":732.53},{"date":"2025-04-29","open":737,"high":767,"low":703,"close":720,"volume":2011514,"rsi_14":71.81,"sma_20":691.6,"sma_60":707.4,"sma_120":732.82},{"date":"2025-04-30","open":721,"high":732,"low":704,"close":720,"volume":404259,"rsi_14":64.25,"sma_20":694.8,"sma_60":707.48,"sma_120":733.33},{"date":"2025-05-02","open":720,"high":730,"low":705,"close":718,"volume":728609,"rsi_14":54.17,"sma_20":697.7,"sma_60":707.6,"sma_120":733.57},{"date":"2025-05-07","open":712,"high":735,"low":712,"close":729,"volume":362632,"rsi_14":56.86,"sma_20":700.75,"sma_60":707.87,"sma_120":733.88},{"date":"2025-05-08","open":730,"high":733,"low":720,"close":731,"volume":206618,"rsi_14":57.42,"sma_20":705.85,"sma_60":708.18,"sma_120":734.19},{"date":"2025-05-09","open":735,"high":735,"low":719,"close":729,"volume":269331,"rsi_14":64.96,"sma_20":710.15,"sma_60":708.63,"sma_120":734.68},{"date":"2025-05-12","open":722,"high":736,"low":721,"close":733,"volume":533838,"rsi_14":64.71,"sma_20":715.75,"sma_60":709.13,"sma_120":735.1},{"date":"2025-05-13","open":735,"high":743,"low":720,"close":731,"volume":402359,"rsi_14":60.32,"sma_20":718.85,"sma_60":709.32,"sma_120":735.33},{"date":"2025-05-14","open":732,"high":747,"low":732,"close":739,"volume":493182,"rsi_14":46.81,"sma_20":720.5,"sma_60":709.38,"sma_120":735.79},{"date":"2025-05-15","open":870,"high":871,"low":747,"close":747,"volume":9173659,"rsi_14":63.41,"sma_20":722.45,"sma_60":709.67,"sma_120":736.08},{"date":"2025-05-16","open":758,"high":769,"low":742,"close":755,"volume":903656,"rsi_14":65.91,"sma_20":724.8,"sma_60":709.83,"sma_120":736.18},{"date":"2025-05-19","open":750,"high":764,"low":734,"close":741,"volume":837202,"rsi_14":66.67,"sma_20":727.45,"sma_60":709.77,"sma_120":736.43},{"date":"2025-05-20","open":736,"high":753,"low":736,"close":737,"volume":348101,"rsi_14":60.24,"sma_20":729.65,"sma_60":709.53,"sma_120":736.6},{"date":"2025-05-21","open":737,"high":754,"low":736,"close":737,"volume":200718,"rsi_14":55.41,"sma_20":731.25,"sma_60":709.32,"sma_120":736.69},{"date":"2025-05-22","open":737,"high":740,"low":725,"close":740,"volume":254090,"rsi_14":64.71,"sma_20":731.0,"sma_60":708.98,"sma_120":736.82},{"date":"2025-05-23","open":740,"high":741,"low":730,"close":735,"volume":309982,"rsi_14":60.27,"sma_20":731.5,"sma_60":708.55,"sma_120":737.24},{"date":"2025-05-26","open":739,"high":752,"low":725,"close":727,"volume":369602,"rsi_14":55.7,"sma_20":731.5,"sma_60":708.08,"sma_120":737.43},{"date":"2025-05-27","open":721,"high":738,"low":705,"close":707,"volume":421976,"rsi_14":37.5,"sma_20":731.25,"sma_60":707.32,"sma_120":737.48},{"date":"2025-05-28","open":709,"high":725,"low":708,"close":717,"volume":315092,"rsi_14":42.71,"sma_20":731.1,"sma_60":706.75,"sma_120":737.42},{"date":"2025-05-29","open":717,"high":746,"low":713,"close":735,"volume":496823,"rsi_14":52.68,"sma_20":731.4,"sma_60":706.85,"sma_120":737.42},{"date":"2025-05-30","open":735,"high":738,"low":720,"close":738,"volume":262061,"rsi_14":52.25,"sma_20":732.3,"sma_60":706.83,"sma_120":737.53},{"date":"2025-06-02","open":738,"high":742,"low":725,"close":728,"volume":412219,"rsi_14":48.74,"sma_20":732.7,"sma_60":706.67,"sma_120":737.52},{"date":"2025-06-04","open":742,"high":767,"low":693,"close":753,"volume":832078,"rsi_14":55.15,"sma_20":734.45,"sma_60":706.93,"sma_120":737.76},{"date":"2025-06-05","open":754,"high":774,"low":745,"close":770,"volume":599263,"rsi_14":57.93,"sma_20":736.5,"sma_60":707.8,"sma_120":736.85},{"date":"2025-06-09","open":780,"high":810,"low":772,"close":799,"volume":2234808,"rsi_14":63.25,"sma_20":739.9,"sma_60":709.22,"sma_120":736.59},{"date":"2025-06-10","open":807,"high":844,"low":790,"close":804,"volume":2314025,"rsi_14":70.06,"sma_20":743.65,"sma_60":711.0,"sma_120":736.68},{"date":"2025-06-11","open":808,"high":831,"low":800,"close":810,"volume":984421,"rsi_14":72.96,"sma_20":747.5,"sma_60":712.78,"sma_120":737.08},{"date":"2025-06-12","open":810,"high":819,"low":800,"close":809,"volume":583404,"rsi_14":72.5,"sma_20":751.4,"sma_60":714.77,"sma_120":737.78},{"date":"2025-06-13","open":810,"high":818,"low":779,"close":795,"volume":1050347,"rsi_14":66.08,"sma_20":754.2,"sma_60":716.42,"sma_120":738.08},{"date":"2025-06-16","open":797,"high":820,"low":789,"close":807,"volume":798615,"rsi_14":70.22,"sma_20":757.2,"sma_60":718.13,"sma_120":738.22},{"date":"2025-06-17","open":816,"high":828,"low":796,"close":805,"volume":1230841,"rsi_14":72.67,"sma_20":759.7,"sma_60":719.72,"sma_120":738.37},{"date":"2025-06-18","open":805,"high":825,"low":798,"close":825,"volume":1078507,"rsi_14":84.3,"sma_20":763.9,"sma_60":721.55,"sma_120":738.58},{"date":"2025-06-19","open":827,"high":899,"low":821,"close":885,"volume":4600617,"rsi_14":87.84,"sma_20":771.3,"sma_60":724.73,"sma_120":739.24},{"date":"2025-06-20","open":884,"high":887,"low":853,"close":867,"volume":1531769,"rsi_14":79.73,"sma_20":777.8,"sma_60":727.67,"sma_120":739.78},{"date":"2025-06-23","open":853,"high":869,"low":835,"close":849,"volume":1499969,"rsi_14":73.42,"sma_20":783.25,"sma_60":730.27,"sma_120":740.18},{"date":"2025-06-24","open":850,"high":860,"low":840,"close":850,"volume":1383858,"rsi_14":76.75,"sma_20":789.0,"sma_60":733.02,"sma_120":740.62},{"date":"2025-06-25","open":851,"high":852,"low":832,"close":839,"volume":1304622,"rsi_14":70.09,"sma_20":794.6,"sma_60":735.52,"sma_120":741.12},{"date":"2025-06-26","open":837,"high":890,"low":805,"close":813,"volume":1613982,"rsi_14":59.64,"sma_20":799.9,"sma_60":737.65,"sma_120":741.41},{"date":"2025-06-27","open":812,"high":825,"low":804,"close":820,"volume":672895,"rsi_14":55.22,"sma_20":805.05,"sma_60":740.2,"sma_120":741.78},{"date":"2025-06-30","open":812,"high":825,"low":811,"close":823,"volume":426341,"rsi_14":54.77,"sma_20":809.45,"sma_60":743.3,"sma_120":742.18},{"date":"2025-07-01","open":819,"high":838,"low":819,"close":830,"volume":535938,"rsi_14":55.0,"sma_20":814.05,"sma_60":745.98,"sma_120":742.73},{"date":"2025-07-02","open":833,"high":833,"low":793,"close":800,"volume":1017767,"rsi_14":48.03,"sma_20":817.65,"sma_60":748.38,"sma_120":743.05},{"date":"2025-07-03","open":810,"high":810,"low":795,"close":799,"volume":338319,"rsi_14":50.93,"sma_20":819.95,"sma_60":750.7,"sma_120":742.89},{"date":"2025-07-04","open":799,"high":799,"low":768,"close":768,"volume":672702,"rsi_14":41.7,"sma_20":819.85,"sma_60":752.37,"sma_120":742.52},{"date":"2025-07-07","open":778,"high":778,"low":766,"close":769,"volume":243245,"rsi_14":42.31,"sma_20":818.35,"sma_60":754.7,"sma_120":742.08},{"date":"2025-07-08","open":768,"high":785,"low":764,"close":785,"volume":304489,"rsi_14":41.3,"sma_20":817.4,"sma_60":757.07,"sma_120":741.88},{"date":"2025-07-09","open":790,"high":798,"low":776,"close":795,"volume":327832,"rsi_14":25.0,"sma_20":816.65,"sma_60":759.97,"sma_120":741.83},{"date":"2025-07-10","open":796,"high":821,"low":793,"close":817,"volume":483619,"rsi_14":36.41,"sma_20":817.05,"sma_60":762.43,"sma_120":741.92},{"date":"2025-07-11","open":814,"high":846,"low":812,"close":832,"volume":960656,"rsi_14":45.3,"sma_20":818.9,"sma_60":764.53,"sma_120":742.16},{"date":"2025-07-14","open":833,"high":842,"low":819,"close":836,"volume":619151,"rsi_14":46.2,"sma_20":820.35,"sma_60":766.67,"sma_120":742.57},{"date":"2025-07-15","open":834,"high":840,"low":820,"close":835,"volume":523637,"rsi_14":48.85,"sma_20":821.85,"sma_60":768.78,"sma_120":742.92},{"date":"2025-07-16","open":840,"high":840,"low":818,"close":825,"volume":440782,"rsi_14":53.8,"sma_20":821.85,"sma_60":771.07,"sma_120":743.26},{"date":"2025-07-17","open":830,"high":830,"low":816,"close":819,"volume":285899,"rsi_14":49.68,"sma_20":818.55,"sma_60":773.17,"sma_120":743.58},{"date":"2025-07-18","open":836,"high":836,"low":808,"close":820,"volume":488729,"rsi_14":49.03,"sma_20":816.2,"sma_60":775.08,"sma_120":743.9},{"date":"2025-07-21","open":820,"high":825,"low":809,"close":819,"volume":265943,"rsi_14":46.31,"sma_20":814.7,"sma_60":776.32,"sma_120":744.33},{"date":"2025-07-22","open":812,"high":824,"low":809,"close":822,"volume":427781,"rsi_14":59.02,"sma_20":813.3,"sma_60":777.93,"sma_120":744.56},{"date":"2025-07-23","open":820,"high":826,"low":796,"close":801,"volume":680819,"rsi_14":50.7,"sma_20":811.4,"sma_60":779.17,"sma_120":744.69},{"date":"2025-07-24","open":800,"high":805,"low":786,"close":787,"volume":604095,"rsi_14":57.6,"sma_20":810.1,"sma_60":780.42,"sma_120":744.83},{"date":"2025-07-25","open":795,"high":798,"low":785,"close":796,"volume":238042,"rsi_14":60.15,"sma_20":808.9,"sma_60":781.68,"sma_120":745.02},{"date":"2025-07-28","open":796,"high":797,"low":765,"close":779,"volume":938921,"rsi_14":47.76,"sma_20":806.7,"sma_60":782.52,"sma_120":745.12},{"date":"2025-07-29","open":779,"high":780,"low":765,"close":778,"volume":313235,"rsi_14":43.2,"sma_20":804.1,"sma_60":783.48,"sma_120":745.44},{"date":"2025-07-30","open":778,"high":793,"low":771,"close":793,"volume":301837,"rsi_14":39.83,"sma_20":803.75,"sma_60":784.7,"sma_120":746.09},{"date":"2025-07-31","open":793,"high":797,"low":780,"close":784,"volume":252002,"rsi_14":28.57,"sma_20":803.0,"sma_60":785.8,"sma_120":746.7},{"date":"2025-08-01","open":770,"high":789,"low":753,"close":765,"volume":480432,"rsi_14":22.05,"sma_20":802.85,"sma_60":786.4,"sma_120":747.13},{"date":"2025-08-04","open":755,"high":772,"low":752,"close":764,"volume":322597,"rsi_14":22.05,"sma_20":802.6,"sma_60":786.95,"sma_120":747.57},{"date":"2025-08-05","open":770,"high":772,"low":760,"close":761,"volume":266097,"rsi_14":23.33,"sma_20":801.4,"sma_60":787.48,"sma_120":748.06},{"date":"2025-08-06","open":761,"high":770,"low":754,"close":761,"volume":460568,"rsi_14":24.56,"sma_20":799.7,"sma_60":787.95,"sma_120":748.54},{"date":"2025-08-07","open":766,"high":779,"low":759,"close":770,"volume":230274,"rsi_14":29.51,"sma_20":797.35,"sma_60":788.6,"sma_120":748.96},{"date":"2025-08-08","open":780,"high":790,"low":759,"close":767,"volume":208354,"rsi_14":29.03,"sma_20":794.1,"sma_60":789.07,"sma_120":749.23},{"date":"2025-08-11","open":767,"high":777,"low":757,"close":770,"volume":350588,"rsi_14":29.03,"sma_20":790.8,"sma_60":789.45,"sma_120":749.56},{"date":"2025-08-12","open":770,"high":784,"low":765,"close":769,"volume":221153,"rsi_14":34.62,"sma_20":787.5,"sma_60":789.68,"sma_120":749.76},{"date":"2025-08-13","open":777,"high":777,"low":758,"close":762,"volume":289448,"rsi_14":37.11,"sma_20":784.35,"sma_60":790.03,"sma_120":749.9},{"date":"2025-08-14","open":772,"high":800,"low":755,"close":780,"volume":765441,"rsi_14":42.45,"sma_20":782.4,"sma_60":790.75,"sma_120":750.14},{"date":"2025-08-18","open":780,"high":782,"low":761,"close":766,"volume":242691,"rsi_14":43.69,"sma_20":779.7,"sma_60":791.23,"sma_120":750.27},{"date":"2025-08-19","open":766,"high":778,"low":758,"close":777,"volume":477866,"rsi_14":49.56,"sma_20":777.6,"sma_60":791.85,"sma_120":750.42},{"date":"2025-08-20","open":776,"high":777,"low":750,"close":752,"volume":343448,"rsi_14":33.33,"sma_20":774.1,"sma_60":792.13,"sma_120":750.34},{"date":"2025-08-21","open":756,"high":809,"low":749,"close":771,"volume":485851,"rsi_14":45.11,"sma_20":772.6,"sma_60":792.87,"sma_120":750.48},{"date":"2025-08-22","open":764,"high":775,"low":762,"close":772,"volume":194503,"rsi_14":53.04,"sma_20":771.85,"sma_60":793.95,"sma_120":750.63},{"date":"2025-08-25","open":775,"high":785,"low":770,"close":775,"volume":247559,"rsi_14":54.7,"sma_20":770.8,"sma_60":794.92,"sma_120":750.83},{"date":"2025-08-26","open":773,"high":773,"low":757,"close":764,"volume":363570,"rsi_14":51.2,"sma_20":770.05,"sma_60":795.4,"sma_120":751.12},{"date":"2025-08-27","open":764,"high":768,"low":751,"close":752,"volume":262451,"rsi_14":46.72,"sma_20":768.75,"sma_60":795.63,"sma_120":751.23},{"date":"2025-08-28","open":752,"high":754,"low":746,"close":747,"volume":161182,"rsi_14":41.35,"sma_20":766.45,"sma_60":795.95,"sma_120":751.31},{"date":"2025-08-29","open":750,"high":750,"low":742,"close":745,"volume":133951,"rsi_14":41.67,"sma_20":764.5,"sma_60":795.82,"sma_120":751.38},{"date":"2025-09-01","open":740,"high":745,"low":725,"close":725,"volume":472515,"rsi_14":34.9,"sma_20":762.5,"sma_60":795.07,"sma_120":751.43},{"date":"2025-09-02","open":721,"high":730,"low":721,"close":728,"volume":150220,"rsi_14":36.42,"sma_20":760.7,"sma_60":793.88,"sma_120":751.55},{"date":"2025-09-03","open":733,"high":740,"low":724,"close":740,"volume":288719,"rsi_14":42.95,"sma_20":759.65,"sma_60":792.82,"sma_120":751.91},{"date":"2025-09-04","open":740,"high":755,"low":738,"close":748,"volume":134736,"rsi_14":39.04,"sma_20":759.0,"sma_60":791.78,"sma_120":752.28},{"date":"2025-09-05","open":748,"high":763,"low":747,"close":751,"volume":213470,"rsi_14":44.44,"sma_20":758.05,"sma_60":790.82,"sma_120":752.79},{"date":"2025-09-08","open":755,"high":759,"low":744,"close":748,"volume":73216,"rsi_14":38.58,"sma_20":757.1,"sma_60":790.03,"sma_120":753.23},{"date":"2025-09-09","open":752,"high":754,"low":746,"close":751,"volume":132607,"rsi_14":49.52,"sma_20":756.15,"sma_60":789.1,"sma_120":753.62},{"date":"2025-09-10","open":751,"high":763,"low":751,"close":757,"volume":187536,"rsi_14":42.39,"sma_20":755.55,"sma_60":788.3,"sma_120":754.01},{"date":"2025-09-11","open":758,"high":763,"low":754,"close":755,"volume":174921,"rsi_14":40.86,"sma_20":755.2,"sma_60":787.13,"sma_120":754.34},{"date":"2025-09-12","open":755,"high":777,"low":755,"close":770,"volume":402141,"rsi_14":47.62,"sma_20":754.7,"sma_60":785.22,"sma_120":754.98},{"date":"2025-09-15","open":770,"high":771,"low":740,"close":763,"volume":239992,"rsi_14":49.5,"sma_20":754.55,"sma_60":783.48,"sma_120":755.58},{"date":"2025-09-16","open":756,"high":767,"low":755,"close":755,"volume":165359,"rsi_14":51.55,"sma_20":753.45,"sma_60":781.92,"sma_120":756.09},{"date":"2025-09-17","open":755,"high":759,"low":747,"close":757,"volume":196974,"rsi_14":55.32,"sma_20":753.7,"sma_60":780.37,"sma_120":756.69},{"date":"2025-09-18","open":752,"high":775,"low":752,"close":759,"volume":256780,"rsi_14":57.45,"sma_20":753.1,"sma_60":779.03,"sma_120":757.27},{"date":"2025-09-19","open":762,"high":765,"low":752,"close":755,"volume":125221,"rsi_14":69.23,"sma_20":752.25,"sma_60":778.07,"sma_120":757.86},{"date":"2025-09-22","open":760,"high":765,"low":740,"close":742,"volume":473646,"rsi_14":57.95,"sma_20":750.6,"sma_60":776.77,"sma_120":758.48},{"date":"2025-09-23","open":736,"high":741,"low":721,"close":735,"volume":665146,"rsi_14":46.99,"sma_20":749.15,"sma_60":775.3,"sma_120":759.3},{"date":"2025-09-24","open":727,"high":740,"low":717,"close":737,"volume":377266,"rsi_14":42.86,"sma_20":748.4,"sma_60":773.75,"sma_120":759.87},{"date":"2025-09-25","open":737,"high":739,"low":725,"close":728,"volume":126259,"rsi_14":36.14,"sma_20":747.45,"sma_60":772.55,"sma_120":760.47},{"date":"2025-09-26","open":728,"high":728,"low":709,"close":712,"volume":260553,"rsi_14":31.25,"sma_20":745.8,"sma_60":771.1,"sma_120":760.9},{"date":"2025-09-29","open":712,"high":726,"low":707,"close":715,"volume":626873,"rsi_14":31.25,"sma_20":745.3,"sma_60":770.22,"sma_120":761.29},{"date":"2025-09-30","open":715,"high":719,"low":708,"close":708,"volume":186903,"rsi_14":24.74,"sma_20":744.3,"sma_60":769.2,"sma_120":761.95},{"date":"2025-10-01","open":717,"high":717,"low":705,"close":708,"volume":246351,"rsi_14":25.26,"sma_20":742.7,"sma_60":767.92,"sma_120":762.49},{"date":"2025-10-02","open":709,"high":714,"low":704,"close":707,"volume":406058,"rsi_14":11.11,"sma_20":740.65,"sma_60":766.45,"sma_120":763.21},{"date":"2025-10-10","open":707,"high":707,"low":691,"close":691,"volume":476623,"rsi_14":10.0,"sma_20":737.65,"sma_60":764.35,"sma_120":763.39},{"date":"2025-10-13","open":692,"high":701,"low":679,"close":696,"volume":349204,"rsi_14":16.09,"sma_20":735.05,"sma_60":762.08,"sma_120":763.31},{"date":"2025-10-14","open":692,"high":708,"low":690,"close":696,"volume":378370,"rsi_14":14.12,"sma_20":732.3,"sma_60":759.75,"sma_120":763.21},{"date":"2025-10-15","open":698,"high":707,"low":696,"close":702,"volume":316537,"rsi_14":17.98,"sma_20":729.55,"sma_60":757.53,"sma_120":763.16},{"date":"2025-10-16","open":704,"high":710,"low":698,"close":701,"volume":776069,"rsi_14":18.6,"sma_20":726.85,"sma_60":755.47,"sma_120":763.27},{"date":"2025-10-17","open":702,"high":703,"low":681,"close":685,"volume":575595,"rsi_14":17.98,"sma_20":722.6,"sma_60":753.23,"sma_120":763.2},{"date":"2025-10-20","open":685,"high":697,"low":685,"close":690,"volume":339602,"rsi_14":24.14,"sma_20":718.95,"sma_60":751.07,"sma_120":763.08},{"date":"2025-10-21","open":690,"high":698,"low":687,"close":687,"volume":810306,"rsi_14":21.59,"sma_20":715.55,"sma_60":748.87,"sma_120":762.59},{"date":"2025-10-22","open":683,"high":700,"low":679,"close":700,"volume":407414,"rsi_14":34.78,"sma_20":712.7,"sma_60":746.83,"sma_120":762.38},{"date":"2025-10-23","open":700,"high":704,"low":692,"close":693,"volume":469383,"rsi_14":38.55,"sma_20":709.4,"sma_60":745.03,"sma_120":762.1},{"date":"2025-10-24","open":693,"high":704,"low":689,"close":704,"volume":334845,"rsi_14":43.96,"sma_20":706.85,"sma_60":743.65,"sma_120":762.03},{"date":"2025-10-27","open":705,"high":715,"low":701,"close":715,"volume":249174,"rsi_14":53.68,"sma_20":705.5,"sma_60":742.3,"sma_120":761.99},{"date":"2025-10-28","open":716,"high":722,"low":707,"close":720,"volume":365057,"rsi_14":56.0,"sma_20":704.75,"sma_60":741.32,"sma_120":761.92},{"date":"2025-10-29","open":727,"high":727,"low":710,"close":710,"volume":255096,"rsi_14":51.38,"sma_20":703.4,"sma_60":740.18,"sma_120":761.83},{"date":"2025-10-30","open":710,"high":710,"low":687,"close":689,"volume":400739,"rsi_14":49.12,"sma_20":701.45,"sma_60":738.45,"sma_120":761.58},{"date":"2025-10-31","open":689,"high":693,"low":682,"close":683,"volume":348772,"rsi_14":44.35,"sma_20":700.0,"sma_60":736.77,"sma_120":761.28},{"date":"2025-11-03","open":688,"high":690,"low":676,"close":677,"volume":269960,"rsi_14":42.15,"sma_20":698.1,"sma_60":735.3,"sma_120":760.85},{"date":"2025-11-04","open":661,"high":680,"low":661,"close":675,"volume":311983,"rsi_14":38.46,"sma_20":696.45,"sma_60":733.82,"sma_120":760.38},{"date":"2025-11-05","open":674,"high":675,"low":651,"close":665,"volume":367084,"rsi_14":35.71,"sma_20":694.3,"sma_60":732.22,"sma_120":759.85},{"date":"2025-11-06","open":688,"high":703,"low":679,"close":690,"volume":396189,"rsi_14":51.85,"sma_20":693.45,"sma_60":731.03,"sma_120":759.49},{"date":"2025-11-07","open":691,"high":735,"low":690,"close":711,"volume":1647744,"rsi_14":56.95,"sma_20":694.45,"sma_60":730.05,"sma_120":759.33},{"date":"2025-11-10","open":720,"high":751,"low":708,"close":748,"volume":926226,"rsi_14":66.49,"sma_20":697.05,"sma_60":729.73,"sma_120":759.4},{"date":"2025-11-11","open":746,"high":752,"low":722,"close":723,"volume":675942,"rsi_14":55.84,"sma_20":698.4,"sma_60":728.95,"sma_120":759.2},{"date":"2025-11-12","open":723,"high":735,"low":719,"close":728,"volume":196686,"rsi_14":58.97,"sma_20":699.7,"sma_60":728.27,"sma_120":758.98},{"date":"2025-11-13","open":728,"high":739,"low":722,"close":732,"volume":273849,"rsi_14":57.45,"sma_20":701.25,"sma_60":727.77,"sma_120":758.9},{"date":"2025-11-14","open":729,"high":750,"low":716,"close":721,"volume":196711,"rsi_14":51.6,"sma_20":703.05,"sma_60":726.78,"sma_120":758.77},{"date":"2025-11-17","open":724,"high":724,"low":705,"close":708,"volume":270863,"rsi_14":46.94,"sma_20":703.95,"sma_60":725.82,"sma_120":758.52},{"date":"2025-11-18","open":708,"high":708,"low":687,"close":688,"volume":272363,"rsi_14":44.66,"sma_20":704.0,"sma_60":724.33,"sma_120":758.09},{"date":"2025-11-19","open":683,"high":689,"low":674,"close":674,"volume":198000,"rsi_14":46.23,"sma_20":702.7,"sma_60":723.03,"sma_120":757.58},{"date":"2025-11-20","open":678,"high":690,"low":678,"close":690,"volume":85094,"rsi_14":51.67,"sma_20":702.55,"sma_60":721.68,"sma_120":757.27},{"date":"2025-11-21","open":687,"high":687,"low":669,"close":669,"volume":206813,"rsi_14":48.21,"sma_20":700.8,"sma_60":719.97,"sma_120":756.96},{"date":"2025-11-24","open":670,"high":689,"low":666,"close":670,"volume":202299,"rsi_14":48.88,"sma_20":698.55,"sma_60":718.22,"sma_120":756.57},{"date":"2025-11-25","open":679,"high":684,"low":660,"close":664,"volume":357864,"rsi_14":49.77,"sma_20":695.75,"sma_60":716.55,"sma_120":755.98},{"date":"2025-11-26","open":667,"high":681,"low":663,"close":679,"volume":177874,"rsi_14":47.37,"sma_20":694.2,"sma_60":715.33,"sma_120":755.48},{"date":"2025-11-27","open":679,"high":686,"low":666,"close":678,"volume":178959,"rsi_14":41.27,"sma_20":693.65,"sma_60":714.18,"sma_120":755.07},{"date":"2025-11-28","open":678,"high":700,"low":672,"close":700,"volume":298939,"rsi_14":36.21,"sma_20":694.5,"sma_60":713.43,"sma_120":754.62},{"date":"2025-12-01","open":700,"high":710,"low":698,"close":705,"volume":284122,"rsi_14":44.16,"sma_20":695.9,"sma_60":713.1,"sma_120":754.08},{"date":"2025-12-02","open":703,"high":709,"low":699,"close":706,"volume":138136,"rsi_14":42.67,"sma_20":697.45,"sma_60":712.73,"sma_120":753.31},{"date":"2025-12-03","open":705,"high":710,"low":699,"close":706,"volume":133198,"rsi_14":41.1,"sma_20":699.5,"sma_60":712.17,"sma_120":752.49},{"date":"2025-12-04","open":705,"high":707,"low":697,"close":704,"volume":124916,"rsi_14":43.8,"sma_20":700.2,"sma_60":711.43,"sma_120":751.61},{"date":"2025-12-05","open":704,"high":710,"low":692,"close":702,"volume":339599,"rsi_14":47.62,"sma_20":699.75,"sma_60":710.62,"sma_120":750.72},{"date":"2025-12-08","open":703,"high":710,"low":692,"close":695,"volume":314371,"rsi_14":53.1,"sma_20":697.1,"sma_60":709.73,"sma_120":749.88},{"date":"2025-12-09","open":696,"high":699,"low":682,"close":693,"volume":334476,"rsi_14":59.41,"sma_20":695.6,"sma_60":708.77,"sma_120":748.93},{"date":"2025-12-10","open":692,"high":692,"low":680,"close":684,"volume":196748,"rsi_14":46.81,"sma_20":693.4,"sma_60":707.55,"sma_120":747.92},{"date":"2025-12-11","open":686,"high":695,"low":679,"close":686,"volume":166486,"rsi_14":61.33,"sma_20":691.1,"sma_60":706.4,"sma_120":746.77},{"date":"2025-12-12","open":682,"high":696,"low":682,"close":694,"volume":227339,"rsi_14":64.63,"sma_20":689.75,"sma_60":705.13,"sma_120":745.17},{"date":"2025-12-15","open":687,"high":720,"low":684,"close":720,"volume":923687,"rsi_14":77.45,"sma_20":690.35,"sma_60":704.42,"sma_120":743.95},{"date":"2025-12-16","open":721,"high":722,"low":706,"close":718,"volume":302934,"rsi_14":71.91,"sma_20":691.85,"sma_60":703.8,"sma_120":742.86},{"date":"2025-12-17","open":714,"high":784,"low":713,"close":781,"volume":3436538,"rsi_14":84.11,"sma_20":697.2,"sma_60":704.2,"sma_120":742.28},{"date":"2025-12-18","open":806,"high":826,"low":742,"close":749,"volume":2469414,"rsi_14":65.22,"sma_20":700.15,"sma_60":704.03,"sma_120":741.53},{"date":"2025-12-19","open":756,"high":816,"low":749,"close":786,"volume":3945002,"rsi_14":70.98,"sma_20":706.0,"sma_60":704.55,"sma_120":741.31},{"date":"2025-12-22","open":801,"high":801,"low":770,"close":784,"volume":1525185,"rsi_14":70.1,"sma_20":711.7,"sma_60":705.25,"sma_120":741.01},{"date":"2025-12-23","open":784,"high":784,"low":745,"close":745,"volume":979131,"rsi_14":58.37,"sma_20":715.75,"sma_60":705.42,"sma_120":740.36},{"date":"2025-12-24","open":749,"high":753,"low":742,"close":743,"volume":210426,"rsi_14":58.37,"sma_20":718.95,"sma_60":705.52,"sma_120":739.63},{"date":"2025-12-26","open":743,"high":760,"low":728,"close":731,"volume":530768,"rsi_14":55.97,"sma_20":721.6,"sma_60":705.57,"sma_120":739.06},{"date":"2025-12-29","open":731,"high":741,"low":717,"close":717,"volume":649122,"rsi_14":54.4,"sma_20":722.45,"sma_60":705.65,"sma_120":738.38},{"date":"2025-12-30","open":718,"high":725,"low":706,"close":717,"volume":533640,"rsi_14":54.84,"sma_20":723.05,"sma_60":705.68,"sma_120":737.95},{"date":"2026-01-02","open":717,"high":747,"low":714,"close":732,"volume":231816,"rsi_14":59.45,"sma_20":724.35,"sma_60":706.08,"sma_120":737.64},{"date":"2026-01-05","open":732,"high":743,"low":719,"close":731,"volume":305016,"rsi_14":58.89,"sma_20":725.6,"sma_60":706.47,"sma_120":737.19},{"date":"2026-01-06","open":725,"high":734,"low":720,"close":721,"volume":268637,"rsi_14":55.29,"sma_20":726.45,"sma_60":706.7,"sma_120":736.58},{"date":"2026-01-07","open":727,"high":727,"low":702,"close":705,"volume":597473,"rsi_14":46.94,"sma_20":726.6,"sma_60":706.93,"sma_120":735.64},{"date":"2026-01-08","open":705,"high":713,"low":697,"close":697,"volume":259182,"rsi_14":45.82,"sma_20":726.7,"sma_60":706.95,"sma_120":734.52},{"date":"2026-01-09","open":707,"high":711,"low":699,"close":704,"volume":203738,"rsi_14":30.26,"sma_20":727.25,"sma_60":707.08,"sma_120":733.42},{"date":"2026-01-12","open":704,"high":714,"low":701,"close":701,"volume":275397,"rsi_14":35.54,"sma_20":728.1,"sma_60":707.07,"sma_120":732.3},{"date":"2026-01-13","open":702,"high":707,"low":697,"close":700,"volume":187384,"rsi_14":16.92,"sma_20":728.8,"sma_60":707.05,"sma_120":731.26},{"date":"2026-01-14","open":700,"high":716,"low":698,"close":709,"volume":275815,"rsi_14":22.63,"sma_20":729.55,"sma_60":707.45,"sma_120":730.34},{"date":"2026-01-15","open":709,"high":717,"low":703,"close":709,"volume":220513,"rsi_14":31.63,"sma_20":729.0,"sma_60":707.77,"sma_120":729.42},{"date":"2026-01-16","open":704,"high":711,"low":699,"close":702,"volume":453952,"rsi_14":34.07,"sma_20":724.25,"sma_60":708.05,"sma_120":728.44},{"date":"2026-01-19","open":702,"high":703,"low":693,"close":695,"volume":309819,"rsi_14":36.9,"sma_20":721.55,"sma_60":708.08,"sma_120":727.38},{"date":"2026-01-20","open":702,"high":710,"low":691,"close":709,"volume":239945,"rsi_14":45.92,"sma_20":717.7,"sma_60":708.17,"sma_120":726.62},{"date":"2026-01-21","open":698,"high":707,"low":683,"close":685,"volume":847752,"rsi_14":28.04,"sma_20":712.75,"sma_60":707.67,"sma_120":725.77},{"date":"2026-01-22","open":686,"high":699,"low":679,"close":695,"volume":678423,"rsi_14":34.48,"sma_20":710.25,"sma_60":707.25,"sma_120":724.92},{"date":"2026-01-23","open":695,"high":736,"low":695,"close":736,"volume":1005747,"rsi_14":55.1,"sma_20":709.9,"sma_60":707.68,"sma_120":724.57},{"date":"2026-01-26","open":739,"high":756,"low":734,"close":747,"volume":740687,"rsi_14":64.79,"sma_20":710.7,"sma_60":708.65,"sma_120":724.31},{"date":"2026-01-27","open":741,"high":752,"low":737,"close":745,"volume":607341,"rsi_14":67.65,"sma_20":712.1,"sma_60":709.68,"sma_120":723.91},{"date":"2026-01-28","open":743,"high":765,"low":735,"close":749,"volume":654374,"rsi_14":66.92,"sma_20":713.7,"sma_60":710.88,"sma_120":723.62},{"date":"2026-01-29","open":750,"high":780,"low":724,"close":765,"volume":1323608,"rsi_14":71.92,"sma_20":715.35,"sma_60":712.38,"sma_120":723.62},{"date":"2026-01-30","open":765,"high":776,"low":750,"close":763,"volume":739531,"rsi_14":71.43,"sma_20":716.95,"sma_60":714.02,"sma_120":723.61},{"date":"2026-02-02","open":757,"high":759,"low":729,"close":731,"volume":548449,"rsi_14":56.47,"sma_20":717.45,"sma_60":714.7,"sma_120":723.36},{"date":"2026-02-03","open":737,"high":768,"low":737,"close":762,"volume":634178,"rsi_14":63.18,"sma_20":720.3,"sma_60":715.55,"sma_120":723.37},{"date":"2026-02-04","open":763,"high":778,"low":756,"close":770,"volume":701242,"rsi_14":66.83,"sma_20":723.95,"sma_60":716.68,"sma_120":723.37},{"date":"2026-02-05","open":770,"high":771,"low":751,"close":760,"volume":493226,"rsi_14":63.68,"sma_20":726.75,"sma_60":716.88,"sma_120":723.31},{"date":"2026-02-06","open":741,"high":750,"low":729,"close":738,"volume":436203,"rsi_14":59.47,"sma_20":728.6,"sma_60":717.13,"sma_120":723.04},{"date":"2026-02-09","open":740,"high":775,"low":740,"close":766,"volume":477669,"rsi_14":61.83,"sma_20":731.9,"sma_60":717.77,"sma_120":723.02},{"date":"2026-02-10","open":767,"high":810,"low":767,"close":788,"volume":2025167,"rsi_14":71.55,"sma_20":735.85,"sma_60":718.7,"sma_120":723.23},{"date":"2026-02-11","open":790,"high":820,"low":784,"close":792,"volume":1083609,"rsi_14":70.82,"sma_20":740.0,"sma_60":719.88,"sma_120":723.33},{"date":"2026-02-12","open":786,"high":799,"low":777,"close":788,"volume":628868,"rsi_14":63.27,"sma_20":744.3,"sma_60":721.22,"sma_120":723.52},{"date":"2026-02-13","open":781,"high":821,"low":771,"close":807,"volume":1875015,"rsi_14":64.71,"sma_20":749.55,"sma_60":723.2,"sma_120":723.77},{"date":"2026-02-19","open":820,"high":961,"low":820,"close":910,"volume":11157220,"rsi_14":77.05,"sma_20":760.3,"sma_60":727.13,"sma_120":725.08},{"date":"2026-02-20","open":923,"high":959,"low":882,"close":930,"volume":4665690,"rsi_14":78.19,"sma_20":771.35,"sma_60":731.13,"sma_120":726.41},{"date":"2026-02-23","open":930,"high":961,"low":900,"close":912,"volume":2555372,"rsi_14":72.76,"sma_20":782.7,"sma_60":735.18,"sma_120":727.58},{"date":"2026-02-24","open":912,"high":912,"low":879,"close":900,"volume":1475660,"rsi_14":70.57,"sma_20":792.95,"sma_60":739.02,"sma_120":728.62},{"date":"2026-02-25","open":900,"high":903,"low":862,"close":864,"volume":1747452,"rsi_14":69.73,"sma_20":799.35,"sma_60":742.35,"sma_120":729.45},{"date":"2026-02-26","open":851,"high":851,"low":760,"close":774,"volume":5504687,"rsi_14":51.52,"sma_20":800.7,"sma_60":744.33,"sma_120":729.26},{"date":"2026-02-27","open":775,"high":811,"low":750,"close":796,"volume":2776197,"rsi_14":53.17,"sma_20":803.25,"sma_60":745.9,"sma_120":730.04},{"date":"2026-03-03","open":1592,"high":1592,"low":1500,"close":1500,"volume":777334,"rsi_14":48.88,"sma_20":803.3,"sma_60":746.73,"sma_120":730.08},{"date":"2026-03-04","open":1490,"high":1492,"low":1334,"close":1352,"volume":1158839,"rsi_14":43.78,"sma_20":798.85,"sma_60":746.25,"sma_120":729.67},{"date":"2026-03-05","open":1400,"high":1468,"low":1400,"close":1442,"volume":527189,"rsi_14":45.63,"sma_20":796.75,"sma_60":746.5,"sma_120":729.62},{"date":"2026-03-06","open":1456,"high":1464,"low":1390,"close":1414,"volume":378285,"rsi_14":42.01,"sma_20":795.55,"sma_60":746.52,"sma_120":729.34},{"date":"2026-03-09","open":1332,"high":1386,"low":1318,"close":1358,"volume":492171,"rsi_14":39.36,"sma_20":791.4,"sma_60":746.1,"sma_120":728.77},{"date":"2026-03-10","open":1392,"high":1404,"low":1346,"close":1358,"volume":389473,"rsi_14":39.66,"sma_20":786.85,"sma_60":745.72,"sma_120":728.17},{"date":"2026-03-11","open":1358,"high":1408,"low":1340,"close":1358,"volume":829448,"rsi_14":37.4,"sma_20":782.8,"sma_60":745.45,"sma_120":727.59},{"date":"2026-03-12","open":1380,"high":1380,"low":1346,"close":1362,"volume":244031,"rsi_14":21.87,"sma_20":779.95,"sma_60":745.25,"sma_120":727.01},{"date":"2026-03-13","open":1348,"high":1372,"low":1322,"close":1360,"volume":220072,"rsi_14":17.78,"sma_20":775.65,"sma_60":745.18,"sma_120":726.37},{"date":"2026-03-16","open":1360,"high":1360,"low":1328,"close":1332,"volume":223198,"rsi_14":17.97,"sma_20":769.55,"sma_60":744.98,"sma_120":725.06},{"date":"2026-03-17","open":1334,"high":1386,"low":1334,"close":1350,"volume":251251,"rsi_14":20.47,"sma_20":763.7,"sma_60":744.53,"sma_120":724.83},{"date":"2026-03-18","open":1354,"high":1364,"low":1328,"close":1340,"volume":376769,"rsi_14":22.29,"sma_20":757.8,"sma_60":743.7,"sma_120":724.06},{"date":"2026-03-19","open":1340,"high":1340,"low":1304,"close":1304,"volume":422068,"rsi_14":28.06,"sma_20":750.05,"sma_60":742.6,"sma_120":723.2},{"date":"2026-03-20","open":1312,"high":1348,"low":1298,"close":1310,"volume":573863,"rsi_14":22.78,"sma_20":737.3,"sma_60":740.5,"sma_120":722.35},{"date":"2026-03-23","open":1304,"high":1304,"low":1248,"close":1250,"volume":527875,"rsi_14":24.28,"sma_20":722.05,"sma_60":738.43,"sma_120":721.23},{"date":"2026-03-24","open":1280,"high":1280,"low":1240,"close":1250,"volume":324380,"rsi_14":34.91,"sma_20":707.7,"sma_60":735.75,"sma_120":720.15},{"date":"2026-03-25","open":1256,"high":1282,"low":1250,"close":1280,"volume":986016,"rsi_14":20.86,"sma_20":694.7,"sma_60":733.35,"sma_120":719.3},{"date":"2026-03-26","open":1284,"high":1288,"low":1228,"close":1232,"volume":937906,"rsi_14":19.46,"sma_20":682.3,"sma_60":731.2,"sma_120":718.31},{"date":"2026-03-27","open":1206,"high":1242,"low":1187,"close":1232,"volume":363867,"rsi_14":30.3,"sma_20":674.95,"sma_60":729.27,"sma_120":717.39},{"date":"2026-03-30","open":1238,"high":1238,"low":1210,"close":1226,"volume":304743,"rsi_14":27.4,"sma_20":665.8,"sma_60":727.3,"sma_120":716.43},{"date":"2026-03-31","open":1220,"high":1232,"low":1190,"close":1200,"volume":331405,"rsi_14":25.16,"sma_20":658.3,"sma_60":725.35,"sma_120":715.5},{"date":"2026-04-01","open":1210,"high":1246,"low":1210,"close":1242,"volume":320361,"rsi_14":33.15,"sma_20":655.55,"sma_60":723.75,"sma_120":714.72},{"date":"2026-04-02","open":1250,"high":1250,"low":1180,"close":1188,"volume":539326,"rsi_14":28.92,"sma_20":649.2,"sma_60":721.45,"sma_120":713.77},{"date":"2026-04-03","open":1192,"high":1206,"low":1186,"close":1196,"volume":146618,"rsi_14":32.47,"sma_20":643.75,"sma_60":719.23,"sma_120":712.85},{"date":"2026-04-06","open":1184,"high":1210,"low":1174,"close":1200,"volume":276379,"rsi_14":29.95,"sma_20":639.8,"sma_60":717.22,"sma_120":711.96},{"date":"2026-04-07","open":1200,"high":1206,"low":1174,"close":1200,"volume":702457,"rsi_14":30.77,"sma_20":635.85,"sma_60":715.47,"sma_120":711.2},{"date":"2026-04-08","open":1260,"high":1300,"low":1194,"close":1250,"volume":784512,"rsi_14":42.86,"sma_20":633.15,"sma_60":714.27,"sma_120":710.61},{"date":"2026-04-09","open":1250,"high":1250,"low":1196,"close":1210,"volume":313349,"rsi_14":37.86,"sma_20":629.35,"sma_60":712.62,"sma_120":709.85},{"date":"2026-04-10","open":1210,"high":1218,"low":1198,"close":1208,"volume":513305,"rsi_14":44.07,"sma_20":625.55,"sma_60":711.0,"sma_120":709.03},{"date":"2026-04-13","open":1204,"high":1224,"low":1194,"close":1216,"volume":158093,"rsi_14":45.3,"sma_20":622.65,"sma_60":709.47,"sma_120":708.26},{"date":"2026-04-14","open":1222,"high":1248,"low":1200,"close":1210,"volume":1047405,"rsi_14":39.64,"sma_20":619.15,"sma_60":707.73,"sma_120":707.59},{"date":"2026-04-15","open":1236,"high":1236,"low":1202,"close":1228,"volume":378834,"rsi_14":49.35,"sma_20":616.35,"sma_60":706.15,"sma_120":706.96},{"date":"2026-04-16","open":1230,"high":1274,"low":1230,"close":1260,"volume":591122,"rsi_14":50.94,"sma_20":615.25,"sma_60":704.95,"sma_120":706.48},{"date":"2026-04-17","open":1256,"high":1260,"low":1236,"close":1256,"volume":536087,"rsi_14":55.1,"sma_20":613.9,"sma_60":703.83,"sma_120":705.88},{"date":"2026-04-20","open":1264,"high":1266,"low":1240,"close":1242,"volume":331023,"rsi_14":57.45,"sma_20":613.7,"sma_60":702.37,"sma_120":705.28},{"date":"2026-04-21","open":1244,"high":1256,"low":1214,"close":1220,"volume":711316,"rsi_14":45.8,"sma_20":612.95,"sma_60":701.12,"sma_120":704.5},{"date":"2026-04-22","open":1224,"high":1240,"low":1212,"close":1236,"volume":245591,"rsi_14":60.71,"sma_20":611.85,"sma_60":699.83,"sma_120":703.69},{"date":"2026-04-23","open":1240,"high":1252,"low":1204,"close":1242,"volume":722489,"rsi_14":60.36,"sma_20":612.1,"sma_60":697.92,"sma_120":702.87},{"date":"2026-04-24","open":1244,"high":1302,"low":1244,"close":1276,"volume":1055898,"rsi_14":65.08,"sma_20":612.65,"sma_60":696.1,"sma_120":702.27},{"date":"2026-04-27","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":65.08,"sma_20":613.9,"sma_60":694.32,"sma_120":701.84},{"date":"2026-04-28","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":56.44,"sma_20":615.8,"sma_60":692.47,"sma_120":701.47},{"date":"2026-04-29","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":70.37,"sma_20":616.65,"sma_60":690.35,"sma_120":701.37},{"date":"2026-04-30","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":100.0,"sma_20":628.8,"sma_60":614.73,"sma_120":643.32},{"date":"2026-05-04","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":69.74,"sma_20":620.85,"sma_60":686.72,"sma_120":700.61},{"date":"2026-05-06","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":72.6,"sma_20":622.75,"sma_60":684.65,"sma_120":700.17},{"date":"2026-05-07","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":68.75,"sma_20":624.65,"sma_60":682.45,"sma_120":699.57},{"date":"2026-05-08","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":58.33,"sma_20":625.3,"sma_60":680.42,"sma_120":698.65},{"date":"2026-05-11","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":60.87,"sma_20":626.95,"sma_60":678.75,"sma_120":697.94},{"date":"2026-05-12","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":71.79,"sma_20":628.65,"sma_60":676.62,"sma_120":697.19},{"date":"2026-05-13","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":100.0,"sma_20":630.15,"sma_60":674.12,"sma_120":696.41},{"date":"2026-05-14","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":100.0,"sma_20":631.8,"sma_60":671.55,"sma_120":695.72},{"date":"2026-05-15","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":100.0,"sma_20":633.0,"sma_60":669.05,"sma_120":695.13},{"date":"2026-05-18","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":100.0,"sma_20":1266.8,"sma_60":1231.03,"sma_120":977.12},{"date":"2026-05-19","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":100.0,"sma_20":1267.8,"sma_60":1237.13,"sma_120":982.13},{"date":"2026-05-20","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":100.0,"sma_20":1269.5,"sma_60":1242.9,"sma_120":987.02},{"date":"2026-05-21","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":100.0,"sma_20":1272.3,"sma_60":1248.97,"sma_120":992.08},{"date":"2026-05-22","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":100.0,"sma_20":1274.3,"sma_60":1255.23,"sma_120":997.12},{"date":"2026-05-26","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":100.0,"sma_20":1276.0,"sma_60":1262.1,"sma_120":1002.23},{"date":"2026-05-27","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":100.0,"sma_20":1276.0,"sma_60":1270.47,"sma_120":1007.2},{"date":"2026-05-28","open":1276,"high":1276,"low":1276,"close":1276,"volume":0,"rsi_14":100.0,"sma_20":1276.0,"sma_60":1278.47,"sma_120":1012.18},{"date":"2026-05-29","open":1222,"high":1351,"low":1055,"close":1136,"volume":2021536,"rsi_14":0.0,"sma_20":1269.0,"sma_60":1272.4,"sma_120":1015.82},{"date":"2026-06-01","open":1105,"high":1180,"low":1025,"close":1064,"volume":1324790,"rsi_14":0.0,"sma_20":1258.4,"sma_60":1267.6,"sma_120":1018.81},{"date":"2026-06-02","open":1001,"high":1064,"low":990,"close":1003,"volume":701290,"rsi_14":0.0,"sma_20":1244.75,"sma_60":1260.28,"sma_120":1021.28},{"date":"2026-06-04","open":997,"high":1017,"low":924,"close":926,"volume":1010470,"rsi_14":0.0,"sma_20":1227.25,"sma_60":1252.15,"sma_120":1023.12},{"date":"2026-06-05","open":888,"high":937,"low":888,"close":891,"volume":514541,"rsi_14":0.0,"sma_20":1208.0,"sma_60":1244.37,"sma_120":1024.67},{"date":"2026-06-08","open":840,"high":879,"low":820,"close":861,"volume":534046,"rsi_14":0.0,"sma_20":1187.25,"sma_60":1236.08,"sma_120":1026.0},{"date":"2026-06-09","open":830,"high":885,"low":824,"close":864,"volume":855618,"rsi_14":0.72,"sma_20":1166.65,"sma_60":1227.85,"sma_120":1027.41},{"date":"2026-06-10","open":863,"high":892,"low":845,"close":880,"volume":212825,"rsi_14":4.38,"sma_20":1146.85,"sma_60":1219.82,"sma_120":1028.97},{"date":"2026-06-11","open":879,"high":1039,"low":869,"close":944,"volume":1547193,"rsi_14":16.67,"sma_20":1130.25,"sma_60":1212.88,"sma_120":1031.13},{"date":"2026-06-12","open":950,"high":969,"low":927,"close":940,"volume":309547,"rsi_14":16.53,"sma_20":1113.45,"sma_60":1206.35,"sma_120":1033.25},{"date":"2026-06-15","open":940,"high":960,"low":918,"close":944,"volume":341409,"rsi_14":17.19,"sma_20":1096.85,"sma_60":1199.58,"sma_120":1035.33},{"date":"2026-06-16","open":942,"high":1001,"low":938,"close":998,"volume":328746,"rsi_14":25.18,"sma_20":1082.95,"sma_60":1193.88,"sma_120":1037.65},{"date":"2026-06-17","open":998,"high":1028,"low":968,"close":1006,"volume":385472,"rsi_14":81.42,"sma_20":986.05,"sma_60":1162.45,"sma_120":1051.72},{"date":"2026-06-18","open":1006,"high":1014,"low":948,"close":950,"volume":278096,"rsi_14":23.88,"sma_20":1053.15,"sma_60":1182.92,"sma_120":1041.46},{"date":"2026-06-19","open":950,"high":950,"low":875,"close":907,"volume":582734,"rsi_14":28.27,"sma_20":1034.7,"sma_60":1177.2,"sma_120":1042.78},{"date":"2026-06-22","open":906,"high":1025,"low":900,"close":1010,"volume":1671501,"rsi_14":45.16,"sma_20":1021.4,"sma_60":1173.2,"sma_120":1044.64},{"date":"2026-06-23","open":986,"high":1000,"low":925,"close":949,"volume":423740,"rsi_14":45.16,"sma_20":1005.05,"sma_60":1167.68,"sma_120":1046.02},{"date":"2026-06-24","open":949,"high":949,"low":892,"close":906,"volume":341994,"rsi_14":48.09,"sma_20":986.55,"sma_60":1162.25,"sma_120":1047.36},{"date":"2026-06-25","open":908,"high":952,"low":907,"close":922,"volume":185460,"rsi_14":53.07,"sma_20":968.85,"sma_60":1156.72,"sma_120":1048.85},{"date":"2026-06-26","open":922,"high":970,"low":895,"close":930,"volume":428380,"rsi_14":57.14,"sma_20":951.55,"sma_60":1151.78,"sma_120":1050.51},{"date":"2026-06-29","open":935,"high":992,"low":935,"close":964,"volume":257095,"rsi_14":59.73,"sma_20":942.95,"sma_60":1147.85,"sma_120":1052.57},{"date":"2026-06-30","open":969,"high":972,"low":922,"close":950,"volume":231931,"rsi_14":56.84,"sma_20":937.25,"sma_60":1142.98,"sma_120":1054.51},{"date":"2026-07-01","open":942,"high":958,"low":929,"close":934,"volume":249472,"rsi_14":48.92,"sma_20":933.8,"sma_60":1138.75,"sma_120":1056.19},{"date":"2026-07-02","open":926,"high":938,"low":899,"close":926,"volume":195644,"rsi_14":48.5,"sma_20":933.8,"sma_60":1134.25,"sma_120":1057.82},{"date":"2026-07-03","open":926,"high":937,"low":903,"close":933,"volume":225123,"rsi_14":48.83,"sma_20":935.9,"sma_60":1129.8,"sma_120":1059.58},{"date":"2026-07-06","open":933,"high":958,"low":927,"close":954,"volume":159899,"rsi_14":44.98,"sma_20":940.55,"sma_60":1125.7,"sma_120":1061.66},{"date":"2026-07-07","open":954,"high":1005,"low":935,"close":980,"volume":582420,"rsi_14":47.15,"sma_20":946.35,"sma_60":1121.2,"sma_120":1064.02},{"date":"2026-07-08","open":979,"high":979,"low":895,"close":907,"volume":426210,"rsi_14":45.45,"sma_20":947.7,"sma_60":1116.15,"sma_120":1065.71},{"date":"2026-07-09","open":929,"high":941,"low":907,"close":922,"volume":138271,"rsi_14":51.69,"sma_20":946.6,"sma_60":1111.38,"sma_120":1067.55},{"date":"2026-07-10","open":937,"high":967,"low":926,"close":961,"volume":88483,"rsi_14":43.57,"sma_20":947.65,"sma_60":1107.13,"sma_120":1069.72},{"date":"2026-07-13","open":963,"high":980,"low":922,"close":948,"volume":224524,"rsi_14":49.85,"sma_20":947.85,"sma_60":1102.77,"sma_120":1071.72},{"date":"2026-07-14","open":940,"high":950,"low":912,"close":945,"volume":297563,"rsi_14":56.66,"sma_20":945.2,"sma_60":1098.05,"sma_120":1073.68},{"date":"2026-07-15","open":939,"high":969,"low":939,"close":953,"volume":198811,"rsi_14":55.44,"sma_20":942.55,"sma_60":1092.93,"sma_120":1075.78},{"date":"2026-07-16","open":953,"high":960,"low":934,"close":960,"volume":179034,"rsi_14":55.28,"sma_20":943.05,"sma_60":1088.0,"sma_120":1077.98},{"date":"2026-07-20","open":1020,"high":1095,"low":963,"close":1000,"volume":1165303,"rsi_14":56.21,"sma_20":947.7,"sma_60":1083.97,"sma_120":1080.41},{"date":"2026-07-21","open":960,"high":988,"low":943,"close":963,"volume":368003,"rsi_14":52.08,"sma_20":945.35,"sma_60":1079.68,"sma_120":1082.72},{"date":"2026-07-22","open":971,"high":992,"low":958,"close":963,"volume":183358,"rsi_14":54.88,"sma_20":946.05,"sma_60":1075.13,"sma_120":1084.96},{"date":"2026-07-23","open":963,"high":1058,"low":963,"close":1036,"volume":781269,"rsi_14":65.19,"sma_20":952.55,"sma_60":1071.7,"sma_120":1087.46},{"date":"2026-07-24","open":1036,"high":1042,"low":997,"close":1002,"volume":215189,"rsi_14":58.87,"sma_20":956.55,"sma_60":1067.13,"sma_120":1089.58},{"date":"2026-07-27","open":1013,"high":1035,"low":1000,"close":1030,"volume":183839,"rsi_14":59.6,"sma_20":961.55,"sma_60":1063.03,"sma_120":1091.96},{"date":"2026-07-28","open":1029,"high":1029,"low":966,"close":985,"volume":482450,"rsi_14":50.6,"sma_20":962.6,"sma_60":1058.18,"sma_120":1093.92},{"date":"2026-07-29","open":985,"high":995,"low":926,"close":948,"volume":820727,"rsi_14":55.41,"sma_20":962.5,"sma_60":1052.72,"sma_120":1095.45},{"date":"2026-07-30","open":922,"high":980,"low":922,"close":952,"volume":567284,"rsi_14":54.08,"sma_20":963.4,"sma_60":1047.32,"sma_120":1097.03},{"date":"2026-07-31","open":959,"high":990,"low":951,"close":961,"volume":248938,"rsi_14":50.0,"sma_20":965.15,"sma_60":1042.07,"sma_120":1098.94},{"date":"2026-08-03","open":960,"high":1012,"low":959,"close":971,"volume":199005,"rsi_14":53.43,"sma_20":967.05,"sma_60":1036.98,"sma_120":1100.68},{"date":"2026-08-04","open":974,"high":1010,"low":974,"close":1000,"volume":265759,"rsi_14":57.62,"sma_20":969.35,"sma_60":1032.38,"sma_120":1102.6},{"date":"2026-08-05","open":1008,"high":1017,"low":994,"close":1004,"volume":109855,"rsi_14":57.14,"sma_20":970.55,"sma_60":1027.85,"sma_120":1104.63},{"date":"2026-08-06","open":1005,"high":1005,"low":990,"close":996,"volume":139978,"rsi_14":55.03,"sma_20":975.0,"sma_60":1023.18,"sma_120":1106.78},{"date":"2026-08-07","open":997,"high":1010,"low":985,"close":995,"volume":109290,"rsi_14":49.22,"sma_20":978.65,"sma_60":1018.5,"sma_120":1108.69},{"date":"2026-08-10","open":995,"high":1028,"low":991,"close":1026,"volume":285482,"rsi_14":60.06,"sma_20":981.9,"sma_60":1014.33,"sma_120":1110.67},{"date":"2026-08-11","open":1026,"high":1045,"low":1008,"close":1040,"volume":187001,"rsi_14":61.77,"sma_20":986.5,"sma_60":1010.4,"sma_120":1112.74},{"date":"2026-08-12","open":1040,"high":1055,"low":1029,"close":1050,"volume":164029,"rsi_14":52.65,"sma_20":991.75,"sma_60":1006.63,"sma_120":1114.92},{"date":"2026-08-13","open":1049,"high":1059,"low":1028,"close":1053,"volume":344896,"rsi_14":60.94,"sma_20":996.75,"sma_60":1002.92,"sma_120":1116.97},{"date":"2026-08-14","open":1053,"high":1064,"low":1031,"close":1055,"volume":274905,"rsi_14":56.04,"sma_20":1001.5,"sma_60":999.23,"sma_120":1118.18},{"date":"2026-08-18","open":1068,"high":1068,"low":1019,"close":1024,"volume":212065,"rsi_14":60.1,"sma_20":1002.7,"sma_60":995.03,"sma_120":1118.97},{"date":"2026-08-19","open":1015,"high":1034,"low":998,"close":1020,"volume":148793,"rsi_14":72.5,"sma_20":1005.55,"sma_60":990.77,"sma_120":1119.87},{"date":"2026-08-20","open":1028,"high":1039,"low":1012,"close":1020,"volume":179061,"rsi_14":71.79,"sma_20":1008.4,"sma_60":986.5,"sma_120":1120.87},{"date":"2026-08-21","open":1036,"high":1036,"low":1006,"close":1019,"volume":190905,"rsi_14":69.59,"sma_20":1007.55,"sma_60":982.22,"sma_120":1122.16},{"date":"2026-08-24","open":1025,"high":1050,"low":1019,"close":1030,"volume":179957,"rsi_14":69.8,"sma_20":1008.95,"sma_60":978.12,"sma_120":1124.29},{"date":"2026-08-25","open":1023,"high":1047,"low":1011,"close":1042,"volume":272901,"rsi_14":65.91,"sma_20":1009.55,"sma_60":974.22,"sma_120":1126.34},{"date":"2026-08-26","open":1051,"high":1057,"low":1023,"close":1057,"volume":202391,"rsi_14":68.53,"sma_20":1013.15,"sma_60":972.9,"sma_120":1122.65},{"date":"2026-08-27","open":1065,"high":1065,"low":1026,"close":1030,"volume":192212,"rsi_14":60.49,"sma_20":1017.25,"sma_60":972.33,"sma_120":1119.97},{"date":"2026-08-28","open":1030,"high":1048,"low":1020,"close":1040,"volume":196426,"rsi_14":63.16,"sma_20":1021.65,"sma_60":972.95,"sma_120":1116.62},{"date":"2026-08-31","open":1039,"high":1047,"low":1021,"close":1047,"volume":110220,"rsi_14":57.14,"sma_20":1025.95,"sma_60":974.97,"sma_120":1113.56},{"date":"2026-09-01","open":1043,"high":1043,"low":1018,"close":1028,"volume":174086,"rsi_14":46.05,"sma_20":1028.8,"sma_60":977.25,"sma_120":1110.81},{"date":"2026-09-02","open":1027,"high":1027,"low":1000,"close":1012,"volume":219718,"rsi_14":37.97,"sma_20":1029.4,"sma_60":979.77,"sma_120":1107.92},{"date":"2026-09-03","open":1013,"high":1025,"low":1002,"close":1006,"volume":173971,"rsi_14":35.4,"sma_20":1029.5,"sma_60":982.13,"sma_120":1104.99},{"date":"2026-09-04","open":1014,"high":1030,"low":1009,"close":1030,"volume":144231,"rsi_14":43.17,"sma_20":1031.2,"sma_60":984.63,"sma_120":1102.22},{"date":"2026-09-07","open":1023,"high":1046,"low":1021,"close":1046,"volume":230187,"rsi_14":56.55,"sma_20":1033.75,"sma_60":986.33,"sma_120":1099.61},{"date":"2026-09-08","open":1046,"high":1055,"low":1027,"close":1027,"volume":266108,"rsi_14":51.91,"sma_20":1033.8,"sma_60":987.78,"sma_120":1097.07},{"date":"2026-09-09","open":1027,"high":1039,"low":1021,"close":1029,"volume":111899,"rsi_14":52.43,"sma_20":1033.25,"sma_60":989.2,"sma_120":1094.39},{"date":"2026-09-10","open":1024,"high":1032,"low":1006,"close":1025,"volume":132500,"rsi_14":51.6,"sma_20":1032.0,"sma_60":989.65,"sma_120":1091.77},{"date":"2026-09-11","open":1030,"high":1035,"low":1019,"close":1024,"volume":88585,"rsi_14":48.31,"sma_20":1030.55,"sma_60":989.95,"sma_120":1089.43},{"date":"2026-09-14","open":1029,"high":1029,"low":1010,"close":1025,"volume":37683,"rsi_14":44.91,"sma_20":1029.05,"sma_60":991.2,"sma_120":1087.06},{"date":"2026-09-15","open":1024,"high":1024,"low":998,"close":1012,"volume":189696,"rsi_14":36.36,"sma_20":1028.45,"sma_60":992.95,"sma_120":1085.08},{"date":"2026-09-16","open":1012,"high":1015,"low":981,"close":993,"volume":253589,"rsi_14":38.22,"sma_20":1027.1,"sma_60":992.67,"sma_120":1082.93},{"date":"2026-09-17","open":993,"high":996,"low":972,"close":980,"volume":153307,"rsi_14":31.25,"sma_20":1025.1,"sma_60":993.18,"sma_120":1080.43},{"date":"2026-09-18","open":981,"high":987,"low":965,"close":981,"volume":111358,"rsi_14":28.57,"sma_20":1023.2,"sma_60":994.43,"sma_120":1078.34},{"date":"2026-09-21","open":980,"high":980,"low":946,"close":962,"volume":227691,"rsi_14":28.57,"sma_20":1019.8,"sma_60":995.1,"sma_120":1075.91},{"date":"2026-09-22","open":963,"high":1180,"low":948,"close":958,"volume":168946,"rsi_14":30.99,"sma_20":1015.6,"sma_60":995.57,"sma_120":1073.67},{"date":"2026-09-23","open":958,"high":980,"low":948,"close":959,"volume":130070,"rsi_14":32.85,"sma_20":1010.7,"sma_60":995.48,"sma_120":1071.67},{"date":"2026-09-28","open":969,"high":969,"low":923,"close":941,"volume":460174,"rsi_14":16.03,"sma_20":1006.25,"sma_60":995.33,"sma_120":1069.16},{"date":"2026-09-29","open":940,"high":950,"low":905,"close":929,"volume":225479,"rsi_14":3.94,"sma_20":1000.7,"sma_60":995.25,"sma_120":1067.0},{"date":"2026-09-30","open":915,"high":927,"low":912,"close":923,"volume":81722,"rsi_14":4.39,"sma_20":994.5,"sma_60":995.2,"sma_120":1064.72},{"date":"2026-10-01","open":923,"high":950,"low":911,"close":917,"volume":131289,"rsi_14":2.54,"sma_20":988.95,"sma_60":994.93,"sma_120":1062.37},{"date":"2026-10-02","open":923,"high":940,"low":908,"close":929,"volume":342986,"rsi_14":11.9,"sma_20":984.8,"sma_60":994.52,"sma_120":1060.11},{"date":"2026-10-06","open":926,"high":928,"low":901,"close":914,"volume":293773,"rsi_14":10.71,"sma_20":980.2,"sma_60":993.42,"sma_120":1057.31},{"date":"2026-10-07","open":915,"high":1000,"low":907,"close":914,"volume":100333,"rsi_14":10.07,"sma_20":974.4,"sma_60":993.53,"sma_120":1054.84},{"date":"2026-10-08","open":909,"high":947,"low":895,"close":920,"volume":189940,"rsi_14":15.15,"sma_20":968.1,"sma_60":993.5,"sma_120":1052.44},{"date":"2026-10-12","open":920,"high":920,"low":861,"close":863,"volume":187116,"rsi_14":11.76,"sma_20":959.9,"sma_60":991.87,"sma_120":1049.5},{"date":"2026-10-13","open":874,"high":899,"low":840,"close":875,"volume":601148,"rsi_14":18.93,"sma_20":952.2,"sma_60":990.65,"sma_120":1046.71},{"date":"2026-10-14","open":889,"high":909,"low":850,"close":881,"volume":320778,"rsi_14":21.26,"sma_20":945.0,"sma_60":989.58,"sma_120":1043.82},{"date":"2026-10-15","open":842,"high":879,"low":820,"close":832,"volume":297026,"rsi_14":18.14,"sma_20":935.4,"sma_60":987.57,"sma_120":1040.25},{"date":"2026-10-16","open":826,"high":856,"low":822,"close":843,"volume":142011,"rsi_14":22.75,"sma_20":926.3,"sma_60":985.62,"sma_120":1036.81},{"date":"2026-10-19","open":844,"high":879,"low":838,"close":874,"volume":127424,"rsi_14":32.37,"sma_20":919.4,"sma_60":983.52,"sma_120":1033.74},{"date":"2026-10-20","open":868,"high":882,"low":857,"close":872,"volume":121128,"rsi_14":34.67,"sma_20":913.35,"sma_60":982.0,"sma_120":1030.84},{"date":"2026-10-21","open":870,"high":889,"low":866,"close":878,"volume":98276,"rsi_14":38.36,"sma_20":908.25,"sma_60":980.58,"sma_120":1027.86},{"date":"2026-10-22","open":860,"high":885,"low":832,"close":847,"volume":403964,"rsi_14":34.43,"sma_20":901.55,"sma_60":977.43,"sma_120":1024.57},{"date":"2026-10-23","open":860,"high":860,"low":700,"close":710,"volume":1432369}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":183.29000000000002,"pbr":0.37,"per":3.87,"roa":1.59,"roe":1.65,"grade":"C","comment":"PER 3.83배, ROE 1.65%","revenue":38155724194.0,"analysis":"PER 3.8배입니다. ROE 1.6%입니다. 시가총액 565.42억. 매출 381.56억, 영업이익 148.80억.","eps_basis":"TTM","debt_ratio":0.0401654267633477,"market_cap":57185869380,"net_income":14793967262.0,"total_debt":6205787662.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":160711494736.0,"total_equity":154505707074.0,"profit_margin":38.77,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":14879786232.0,"operating_margin":39.0,"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":710.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":553.0},{"date":"2016-10-25","close":565.0},{"date":"2016-10-26","close":547.0},{"date":"2016-10-27","close":551.0},{"date":"2016-10-28","close":543.0},{"date":"2016-10-31","close":518.0},{"date":"2016-11-01","close":511.0},{"date":"2016-11-02","close":500.0},{"date":"2016-11-03","close":504.0},{"date":"2016-11-04","close":502.0},{"date":"2016-11-07","close":506.0},{"date":"2016-11-08","close":508.0},{"date":"2016-11-09","close":475.0},{"date":"2016-11-10","close":503.0},{"date":"2016-11-11","close":504.0},{"date":"2016-11-14","close":505.0},{"date":"2016-11-15","close":501.0},{"date":"2016-11-16","close":514.0},{"date":"2016-11-17","close":513.0},{"date":"2016-11-18","close":510.0},{"date":"2016-11-21","close":504.0},{"date":"2016-11-22","close":550.0},{"date":"2016-11-23","close":514.0},{"date":"2016-11-24","close":527.0},{"date":"2016-11-25","close":522.0},{"date":"2016-11-28","close":520.0},{"date":"2016-11-29","close":510.0},{"date":"2016-11-30","close":515.0},{"date":"2016-12-01","close":507.0},{"date":"2016-12-02","close":505.0},{"date":"2016-12-05","close":490.0},{"date":"2016-12-06","close":503.0},{"date":"2016-12-07","close":503.0},{"date":"2016-12-08","close":505.0},{"date":"2016-12-09","close":507.0},{"date":"2016-12-12","close":510.0},{"date":"2016-12-13","close":517.0},{"date":"2016-12-14","close":515.0},{"date":"2016-12-15","close":522.0},{"date":"2016-12-16","close":527.0},{"date":"2016-12-19","close":528.0},{"date":"2016-12-20","close":532.0},{"date":"2016-12-21","close":534.0},{"date":"2016-12-22","close":570.0},{"date":"2016-12-23","close":560.0},{"date":"2016-12-26","close":559.0},{"date":"2016-12-27","close":578.0},{"date":"2016-12-28","close":574.0},{"date":"2016-12-29","close":575.0},{"date":"2017-01-02","close":586.0},{"date":"2017-01-03","close":581.0},{"date":"2017-01-04","close":585.0},{"date":"2017-01-05","close":589.0},{"date":"2017-01-06","close":587.0},{"date":"2017-01-09","close":582.0},{"date":"2017-01-10","close":589.0},{"date":"2017-01-11","close":616.0},{"date":"2017-01-12","close":595.0},{"date":"2017-01-13","close":607.0},{"date":"2017-01-16","close":594.0},{"date":"2017-01-17","close":598.0},{"date":"2017-01-18","close":600.0},{"date":"2017-01-19","close":596.0},{"date":"2017-01-20","close":595.0},{"date":"2017-01-23","close":590.0},{"date":"2017-01-24","close":579.0},{"date":"2017-01-25","close":565.0},{"date":"2017-01-26","close":565.0},{"date":"2017-01-31","close":582.0},{"date":"2017-02-01","close":581.0},{"date":"2017-02-02","close":572.0},{"date":"2017-02-03","close":572.0},{"date":"2017-02-06","close":574.0},{"date":"2017-02-07","close":564.0},{"date":"2017-02-08","close":561.0},{"date":"2017-02-09","close":563.0},{"date":"2017-02-10","close":548.0},{"date":"2017-02-13","close":539.0},{"date":"2017-02-14","close":542.0},{"date":"2017-02-15","close":545.0},{"date":"2017-02-16","close":555.0},{"date":"2017-02-17","close":575.0},{"date":"2017-02-20","close":579.0},{"date":"2017-02-21","close":579.0},{"date":"2017-02-22","close":580.0},{"date":"2017-02-23","close":575.0},{"date":"2017-02-24","close":600.0},{"date":"2017-02-27","close":591.0},{"date":"2017-02-28","close":579.0},{"date":"2017-03-02","close":576.0},{"date":"2017-03-03","close":573.0},{"date":"2017-03-06","close":567.0},{"date":"2017-03-07","close":575.0},{"date":"2017-03-08","close":580.0},{"date":"2017-03-09","close":575.0},{"date":"2017-03-10","close":591.0},{"date":"2017-03-13","close":622.0},{"date":"2017-03-14","close":808.0},{"date":"2017-03-15","close":885.0},{"date":"2017-03-16","close":885.0},{"date":"2017-03-17","close":840.0},{"date":"2017-03-20","close":797.0},{"date":"2017-03-21","close":790.0},{"date":"2017-03-22","close":739.0},{"date":"2017-03-23","close":725.0},{"date":"2017-03-24","close":736.0},{"date":"2017-03-27","close":707.0},{"date":"2017-03-28","close":756.0},{"date":"2017-03-29","close":743.0},{"date":"2017-03-30","close":770.0},{"date":"2017-03-31","close":790.0},{"date":"2017-04-03","close":793.0},{"date":"2017-04-04","close":735.0},{"date":"2017-04-05","close":816.0},{"date":"2017-04-06","close":869.0},{"date":"2017-04-07","close":829.0},{"date":"2017-04-10","close":763.0},{"date":"2017-04-11","close":762.0},{"date":"2017-04-12","close":729.0},{"date":"2017-04-13","close":729.0},{"date":"2017-04-14","close":705.0},{"date":"2017-04-17","close":719.0},{"date":"2017-04-18","close":710.0},{"date":"2017-04-19","close":718.0},{"date":"2017-04-20","close":696.0},{"date":"2017-04-21","close":682.0},{"date":"2017-04-24","close":662.0},{"date":"2017-04-25","close":683.0},{"date":"2017-04-26","close":680.0},{"date":"2017-04-27","close":683.0},{"date":"2017-04-28","close":686.0},{"date":"2017-05-02","close":678.0},{"date":"2017-05-04","close":695.0},{"date":"2017-05-08","close":693.0},{"date":"2017-05-10","close":697.0},{"date":"2017-05-11","close":698.0},{"date":"2017-05-12","close":703.0},{"date":"2017-05-15","close":704.0},{"date":"2017-05-16","close":697.0},{"date":"2017-05-17","close":698.0},{"date":"2017-05-18","close":687.0},{"date":"2017-05-19","close":693.0},{"date":"2017-05-22","close":689.0},{"date":"2017-05-23","close":691.0},{"date":"2017-05-24","close":685.0},{"date":"2017-05-25","close":681.0},{"date":"2017-05-26","close":672.0},{"date":"2017-05-29","close":663.0},{"date":"2017-05-30","close":652.0},{"date":"2017-05-31","close":656.0},{"date":"2017-06-01","close":656.0},{"date":"2017-06-02","close":675.0},{"date":"2017-06-05","close":671.0},{"date":"2017-06-07","close":665.0},{"date":"2017-06-08","close":658.0},{"date":"2017-06-09","close":669.0},{"date":"2017-06-12","close":666.0},{"date":"2017-06-13","close":677.0},{"date":"2017-06-14","close":673.0},{"date":"2017-06-15","close":673.0},{"date":"2017-06-16","close":664.0},{"date":"2017-06-19","close":660.0},{"date":"2017-06-20","close":650.0},{"date":"2017-06-21","close":647.0},{"date":"2017-06-22","close":643.0},{"date":"2017-06-23","close":643.0},{"date":"2017-06-26","close":630.0},{"date":"2017-06-27","close":641.0},{"date":"2017-06-28","close":638.0},{"date":"2017-06-29","close":648.0},{"date":"2017-06-30","close":663.0},{"date":"2017-07-03","close":667.0},{"date":"2017-07-04","close":645.0},{"date":"2017-07-05","close":645.0},{"date":"2017-07-06","close":659.0},{"date":"2017-07-07","close":653.0},{"date":"2017-07-10","close":641.0},{"date":"2017-07-11","close":644.0},{"date":"2017-07-12","close":644.0},{"date":"2017-07-13","close":645.0},{"date":"2017-07-14","close":654.0},{"date":"2017-07-17","close":653.0},{"date":"2017-07-18","close":643.0},{"date":"2017-07-19","close":645.0},{"date":"2017-07-20","close":653.0},{"date":"2017-07-21","close":674.0},{"date":"2017-07-24","close":656.0},{"date":"2017-07-25","close":666.0},{"date":"2017-07-26","close":650.0},{"date":"2017-07-27","close":632.0},{"date":"2017-07-28","close":607.0},{"date":"2017-07-31","close":590.0},{"date":"2017-08-01","close":606.0},{"date":"2017-08-02","close":602.0},{"date":"2017-08-03","close":583.0},{"date":"2017-08-04","close":578.0},{"date":"2017-08-07","close":585.0},{"date":"2017-08-08","close":595.0},{"date":"2017-08-09","close":583.0},{"date":"2017-08-10","close":567.0},{"date":"2017-08-11","close":560.0},{"date":"2017-08-14","close":558.0},{"date":"2017-08-16","close":566.0},{"date":"2017-08-17","close":564.0},{"date":"2017-08-18","close":569.0},{"date":"2017-08-21","close":581.0},{"date":"2017-08-22","close":577.0},{"date":"2017-08-23","close":575.0},{"date":"2017-08-24","close":574.0},{"date":"2017-08-25","close":588.0},{"date":"2017-08-28","close":605.0},{"date":"2017-08-29","close":595.0},{"date":"2017-08-30","close":609.0},{"date":"2017-08-31","close":607.0},{"date":"2017-09-01","close":611.0},{"date":"2017-09-04","close":596.0},{"date":"2017-09-05","close":598.0},{"date":"2017-09-06","close":593.0},{"date":"2017-09-07","close":605.0},{"date":"2017-09-08","close":603.0},{"date":"2017-09-11","close":616.0},{"date":"2017-09-12","close":616.0},{"date":"2017-09-13","close":618.0},{"date":"2017-09-14","close":639.0},{"date":"2017-09-15","close":668.0},{"date":"2017-09-18","close":713.0},{"date":"2017-09-19","close":673.0},{"date":"2017-09-20","close":645.0},{"date":"2017-09-21","close":838.0},{"date":"2017-09-22","close":947.0},{"date":"2017-09-25","close":1230.0},{"date":"2017-09-26","close":931.0},{"date":"2017-09-27","close":1010.0},{"date":"2017-09-28","close":1120.0},{"date":"2017-09-29","close":1125.0},{"date":"2017-10-10","close":1010.0},{"date":"2017-10-11","close":1045.0},{"date":"2017-10-12","close":1035.0},{"date":"2017-10-13","close":1005.0},{"date":"2017-10-16","close":944.0},{"date":"2017-10-17","close":1030.0},{"date":"2017-10-18","close":988.0},{"date":"2017-10-19","close":957.0},{"date":"2017-10-20","close":983.0},{"date":"2017-10-23","close":992.0},{"date":"2017-10-24","close":970.0},{"date":"2017-10-25","close":934.0},{"date":"2017-10-26","close":856.0},{"date":"2017-10-27","close":847.0},{"date":"2017-10-30","close":820.0},{"date":"2017-10-31","close":840.0},{"date":"2017-11-01","close":840.0},{"date":"2017-11-02","close":830.0},{"date":"2017-11-03","close":830.0},{"date":"2017-11-06","close":800.0},{"date":"2017-11-07","close":812.0},{"date":"2017-11-08","close":792.0},{"date":"2017-11-09","close":805.0},{"date":"2017-11-10","close":803.0},{"date":"2017-11-13","close":820.0},{"date":"2017-11-14","close":814.0},{"date":"2017-11-15","close":800.0},{"date":"2017-11-16","close":828.0},{"date":"2017-11-17","close":830.0},{"date":"2017-11-20","close":831.0},{"date":"2017-11-21","close":847.0},{"date":"2017-11-22","close":897.0},{"date":"2017-11-23","close":866.0},{"date":"2017-11-24","close":870.0},{"date":"2017-11-27","close":905.0},{"date":"2017-11-28","close":1050.0},{"date":"2017-11-29","close":1095.0},{"date":"2017-11-30","close":998.0},{"date":"2017-12-01","close":960.0},{"date":"2017-12-04","close":937.0},{"date":"2017-12-05","close":905.0},{"date":"2017-12-06","close":908.0},{"date":"2017-12-07","close":1100.0},{"date":"2017-12-08","close":968.0},{"date":"2017-12-11","close":875.0},{"date":"2017-12-12","close":863.0},{"date":"2017-12-13","close":984.0},{"date":"2017-12-14","close":994.0},{"date":"2017-12-15","close":1175.0},{"date":"2017-12-18","close":1525.0},{"date":"2017-12-19","close":1445.0},{"date":"2017-12-20","close":1630.0},{"date":"2017-12-21","close":1250.0},{"date":"2017-12-22","close":1150.0},{"date":"2017-12-26","close":1150.0},{"date":"2017-12-27","close":1250.0},{"date":"2017-12-28","close":1075.0},{"date":"2018-01-02","close":1230.0},{"date":"2018-01-03","close":1225.0},{"date":"2018-01-04","close":1460.0},{"date":"2018-01-05","close":1460.0},{"date":"2018-01-08","close":1610.0},{"date":"2018-01-09","close":1645.0},{"date":"2018-01-10","close":1645.0},{"date":"2018-01-11","close":1250.0},{"date":"2018-01-12","close":1310.0},{"date":"2018-01-15","close":1475.0},{"date":"2018-01-16","close":1385.0},{"date":"2018-01-17","close":1195.0},{"date":"2018-01-18","close":1235.0},{"date":"2018-01-19","close":1250.0},{"date":"2018-01-22","close":1235.0},{"date":"2018-01-23","close":1325.0},{"date":"2018-01-24","close":1355.0},{"date":"2018-01-25","close":1345.0},{"date":"2018-01-26","close":1370.0},{"date":"2018-01-29","close":1390.0},{"date":"2018-01-30","close":1445.0},{"date":"2018-01-31","close":1475.0},{"date":"2018-02-01","close":1915.0},{"date":"2018-02-02","close":2360.0},{"date":"2018-02-05","close":2125.0},{"date":"2018-02-06","close":1915.0},{"date":"2018-02-07","close":1720.0},{"date":"2018-02-08","close":1740.0},{"date":"2018-02-09","close":1665.0},{"date":"2018-02-12","close":1620.0},{"date":"2018-02-13","close":1835.0},{"date":"2018-02-14","close":1840.0},{"date":"2018-02-19","close":1895.0},{"date":"2018-02-20","close":1890.0},{"date":"2018-02-21","close":1915.0},{"date":"2018-02-22","close":1830.0},{"date":"2018-02-23","close":1770.0},{"date":"2018-02-26","close":1770.0},{"date":"2018-02-27","close":1720.0},{"date":"2018-02-28","close":1660.0},{"date":"2018-03-02","close":1725.0},{"date":"2018-03-05","close":1665.0},{"date":"2018-03-06","close":1675.0},{"date":"2018-03-07","close":1565.0},{"date":"2018-03-08","close":1630.0},{"date":"2018-03-09","close":1595.0},{"date":"2018-03-12","close":1625.0},{"date":"2018-03-13","close":1555.0},{"date":"2018-03-14","close":1535.0},{"date":"2018-03-15","close":1505.0},{"date":"2018-03-16","close":1520.0},{"date":"2018-03-19","close":1380.0},{"date":"2018-03-20","close":1395.0},{"date":"2018-03-21","close":1385.0},{"date":"2018-03-22","close":1450.0},{"date":"2018-03-23","close":1340.0},{"date":"2018-03-26","close":1385.0},{"date":"2018-03-27","close":1390.0},{"date":"2018-03-28","close":1320.0},{"date":"2018-03-29","close":1350.0},{"date":"2018-03-30","close":1360.0},{"date":"2018-04-02","close":1310.0},{"date":"2018-04-03","close":1295.0},{"date":"2018-04-04","close":1260.0},{"date":"2018-04-05","close":1200.0},{"date":"2018-04-06","close":1240.0},{"date":"2018-04-09","close":1240.0},{"date":"2018-04-10","close":1275.0},{"date":"2018-04-11","close":1265.0},{"date":"2018-04-12","close":1395.0},{"date":"2018-04-13","close":1345.0},{"date":"2018-04-16","close":1365.0},{"date":"2018-04-17","close":1410.0},{"date":"2018-04-18","close":1380.0},{"date":"2018-04-19","close":1370.0},{"date":"2018-04-20","close":1400.0},{"date":"2018-04-23","close":1300.0},{"date":"2018-04-24","close":1640.0},{"date":"2018-04-25","close":1465.0},{"date":"2018-04-26","close":1420.0},{"date":"2018-04-27","close":1385.0},{"date":"2018-04-30","close":1335.0},{"date":"2018-05-02","close":1270.0},{"date":"2018-05-03","close":1285.0},{"date":"2018-05-04","close":1265.0},{"date":"2018-05-08","close":1200.0},{"date":"2018-05-09","close":1205.0},{"date":"2018-05-10","close":1230.0},{"date":"2018-05-11","close":1225.0},{"date":"2018-05-14","close":1175.0},{"date":"2018-05-15","close":1175.0},{"date":"2018-05-16","close":1115.0},{"date":"2018-05-17","close":1105.0},{"date":"2018-05-18","close":1135.0},{"date":"2018-05-21","close":1155.0},{"date":"2018-05-23","close":1115.0},{"date":"2018-05-24","close":1105.0},{"date":"2018-05-25","close":1060.0},{"date":"2018-05-28","close":1085.0},{"date":"2018-05-29","close":1055.0},{"date":"2018-05-30","close":1145.0},{"date":"2018-05-31","close":1075.0},{"date":"2018-06-01","close":1060.0},{"date":"2018-06-04","close":1095.0},{"date":"2018-06-05","close":1070.0},{"date":"2018-06-07","close":1100.0},{"date":"2018-06-08","close":1145.0},{"date":"2018-06-11","close":1090.0},{"date":"2018-06-12","close":1070.0},{"date":"2018-06-14","close":1050.0},{"date":"2018-06-15","close":1050.0},{"date":"2018-06-18","close":1010.0},{"date":"2018-06-19","close":994.0},{"date":"2018-06-20","close":998.0},{"date":"2018-06-21","close":955.0},{"date":"2018-06-22","close":1000.0},{"date":"2018-06-25","close":972.0},{"date":"2018-06-26","close":953.0},{"date":"2018-06-27","close":942.0},{"date":"2018-06-28","close":878.0},{"date":"2018-06-29","close":902.0},{"date":"2018-07-02","close":906.0},{"date":"2018-07-03","close":959.0},{"date":"2018-07-04","close":1085.0},{"date":"2018-07-05","close":1025.0},{"date":"2018-07-06","close":1075.0},{"date":"2018-07-09","close":1060.0},{"date":"2018-07-10","close":1060.0},{"date":"2018-07-11","close":1030.0},{"date":"2018-07-12","close":1040.0},{"date":"2018-07-13","close":1050.0},{"date":"2018-07-16","close":1035.0},{"date":"2018-07-17","close":1120.0},{"date":"2018-07-18","close":1110.0},{"date":"2018-07-19","close":1060.0},{"date":"2018-07-20","close":1080.0},{"date":"2018-07-23","close":1070.0},{"date":"2018-07-24","close":1055.0},{"date":"2018-07-25","close":1110.0},{"date":"2018-07-26","close":1120.0},{"date":"2018-07-27","close":1095.0},{"date":"2018-07-30","close":1115.0},{"date":"2018-07-31","close":1155.0},{"date":"2018-08-01","close":1105.0},{"date":"2018-08-02","close":1135.0},{"date":"2018-08-03","close":1135.0},{"date":"2018-08-06","close":1125.0},{"date":"2018-08-07","close":1100.0},{"date":"2018-08-08","close":1100.0},{"date":"2018-08-09","close":1090.0},{"date":"2018-08-10","close":1065.0},{"date":"2018-08-13","close":996.0},{"date":"2018-08-14","close":1005.0},{"date":"2018-08-16","close":998.0},{"date":"2018-08-17","close":1015.0},{"date":"2018-08-20","close":1015.0},{"date":"2018-08-21","close":1015.0},{"date":"2018-08-22","close":1060.0},{"date":"2018-08-23","close":1050.0},{"date":"2018-08-24","close":1045.0},{"date":"2018-08-27","close":1030.0},{"date":"2018-08-28","close":1050.0},{"date":"2018-08-29","close":1065.0},{"date":"2018-08-30","close":1070.0},{"date":"2018-08-31","close":1095.0},{"date":"2018-09-03","close":1100.0},{"date":"2018-09-04","close":1110.0},{"date":"2018-09-05","close":1115.0},{"date":"2018-09-06","close":1080.0},{"date":"2018-09-07","close":1090.0},{"date":"2018-09-10","close":1065.0},{"date":"2018-09-11","close":1080.0},{"date":"2018-09-12","close":1080.0},{"date":"2018-09-13","close":1085.0},{"date":"2018-09-14","close":1080.0},{"date":"2018-09-17","close":1050.0},{"date":"2018-09-18","close":1030.0},{"date":"2018-09-19","close":1015.0},{"date":"2018-09-20","close":1025.0},{"date":"2018-09-21","close":1020.0},{"date":"2018-09-27","close":1015.0},{"date":"2018-09-28","close":1015.0},{"date":"2018-10-01","close":999.0},{"date":"2018-10-02","close":980.0},{"date":"2018-10-04","close":943.0},{"date":"2018-10-05","close":901.0},{"date":"2018-10-08","close":909.0},{"date":"2018-10-10","close":856.0},{"date":"2018-10-11","close":817.0},{"date":"2018-10-12","close":842.0},{"date":"2018-10-15","close":840.0},{"date":"2018-10-16","close":857.0},{"date":"2018-10-17","close":832.0},{"date":"2018-10-18","close":826.0},{"date":"2018-10-19","close":823.0},{"date":"2018-10-22","close":819.0},{"date":"2018-10-23","close":781.0},{"date":"2018-10-24","close":721.0},{"date":"2018-10-25","close":742.0},{"date":"2018-10-26","close":715.0},{"date":"2018-10-29","close":645.0},{"date":"2018-10-30","close":675.0},{"date":"2018-10-31","close":701.0},{"date":"2018-11-01","close":723.0},{"date":"2018-11-02","close":771.0},{"date":"2018-11-05","close":785.0},{"date":"2018-11-06","close":777.0},{"date":"2018-11-07","close":763.0},{"date":"2018-11-08","close":784.0},{"date":"2018-11-09","close":771.0},{"date":"2018-11-12","close":746.0},{"date":"2018-11-13","close":732.0},{"date":"2018-11-14","close":738.0},{"date":"2018-11-15","close":729.0},{"date":"2018-11-16","close":782.0},{"date":"2018-11-19","close":799.0},{"date":"2018-11-20","close":782.0},{"date":"2018-11-21","close":761.0},{"date":"2018-11-22","close":743.0},{"date":"2018-11-23","close":742.0},{"date":"2018-11-26","close":762.0},{"date":"2018-11-27","close":753.0},{"date":"2018-11-28","close":748.0},{"date":"2018-11-29","close":757.0},{"date":"2018-11-30","close":760.0},{"date":"2018-12-03","close":758.0},{"date":"2018-12-04","close":754.0},{"date":"2018-12-05","close":739.0},{"date":"2018-12-06","close":701.0},{"date":"2018-12-07","close":696.0},{"date":"2018-12-10","close":672.0},{"date":"2018-12-11","close":651.0},{"date":"2018-12-12","close":660.0},{"date":"2018-12-13","close":692.0},{"date":"2018-12-14","close":668.0},{"date":"2018-12-17","close":662.0},{"date":"2018-12-18","close":705.0},{"date":"2018-12-19","close":700.0},{"date":"2018-12-20","close":692.0},{"date":"2018-12-21","close":702.0},{"date":"2018-12-24","close":691.0},{"date":"2018-12-26","close":657.0},{"date":"2018-12-27","close":664.0},{"date":"2018-12-28","close":683.0},{"date":"2019-01-02","close":683.0},{"date":"2019-01-03","close":677.0},{"date":"2019-01-04","close":679.0},{"date":"2019-01-07","close":699.0},{"date":"2019-01-08","close":696.0},{"date":"2019-01-09","close":712.0},{"date":"2019-01-10","close":715.0},{"date":"2019-01-11","close":714.0},{"date":"2019-01-14","close":711.0},{"date":"2019-01-15","close":722.0},{"date":"2019-01-16","close":726.0},{"date":"2019-01-17","close":751.0},{"date":"2019-01-18","close":739.0},{"date":"2019-01-21","close":750.0},{"date":"2019-01-22","close":745.0},{"date":"2019-01-23","close":742.0},{"date":"2019-01-24","close":739.0},{"date":"2019-01-25","close":738.0},{"date":"2019-01-28","close":740.0},{"date":"2019-01-29","close":721.0},{"date":"2019-01-30","close":725.0},{"date":"2019-01-31","close":730.0},{"date":"2019-02-01","close":729.0},{"date":"2019-02-07","close":726.0},{"date":"2019-02-08","close":717.0},{"date":"2019-02-11","close":724.0},{"date":"2019-02-12","close":716.0},{"date":"2019-02-13","close":869.0},{"date":"2019-02-14","close":887.0},{"date":"2019-02-15","close":848.0},{"date":"2019-02-18","close":876.0},{"date":"2019-02-19","close":886.0},{"date":"2019-02-20","close":858.0},{"date":"2019-02-21","close":858.0},{"date":"2019-02-22","close":842.0},{"date":"2019-02-25","close":863.0},{"date":"2019-02-26","close":866.0},{"date":"2019-02-27","close":871.0},{"date":"2019-02-28","close":830.0},{"date":"2019-03-04","close":848.0},{"date":"2019-03-05","close":877.0},{"date":"2019-03-06","close":900.0},{"date":"2019-03-07","close":860.0},{"date":"2019-03-08","close":854.0},{"date":"2019-03-11","close":876.0},{"date":"2019-03-12","close":878.0},{"date":"2019-03-13","close":909.0},{"date":"2019-03-14","close":939.0},{"date":"2019-03-15","close":901.0},{"date":"2019-03-18","close":960.0},{"date":"2019-03-19","close":933.0},{"date":"2019-03-20","close":915.0},{"date":"2019-03-21","close":888.0},{"date":"2019-03-22","close":862.0},{"date":"2019-03-25","close":805.0},{"date":"2019-03-26","close":820.0},{"date":"2019-03-27","close":824.0},{"date":"2019-03-28","close":813.0},{"date":"2019-03-29","close":828.0},{"date":"2019-04-01","close":843.0},{"date":"2019-04-02","close":880.0},{"date":"2019-04-03","close":874.0},{"date":"2019-04-04","close":900.0},{"date":"2019-04-05","close":884.0},{"date":"2019-04-08","close":895.0},{"date":"2019-04-09","close":885.0},{"date":"2019-04-10","close":880.0},{"date":"2019-04-11","close":884.0},{"date":"2019-04-12","close":884.0},{"date":"2019-04-15","close":885.0},{"date":"2019-04-16","close":873.0},{"date":"2019-04-17","close":876.0},{"date":"2019-04-18","close":878.0},{"date":"2019-04-19","close":886.0},{"date":"2019-04-22","close":886.0},{"date":"2019-04-23","close":902.0},{"date":"2019-04-24","close":920.0},{"date":"2019-04-25","close":889.0},{"date":"2019-04-26","close":869.0},{"date":"2019-04-29","close":867.0},{"date":"2019-04-30","close":853.0},{"date":"2019-05-02","close":858.0},{"date":"2019-05-03","close":866.0},{"date":"2019-05-07","close":860.0},{"date":"2019-05-08","close":838.0},{"date":"2019-05-09","close":801.0},{"date":"2019-05-10","close":807.0},{"date":"2019-05-13","close":841.0},{"date":"2019-05-14","close":879.0},{"date":"2019-05-15","close":905.0},{"date":"2019-05-16","close":899.0},{"date":"2019-05-17","close":844.0},{"date":"2019-05-20","close":828.0},{"date":"2019-05-21","close":823.0},{"date":"2019-05-22","close":818.0},{"date":"2019-05-23","close":816.0},{"date":"2019-05-24","close":813.0},{"date":"2019-05-27","close":827.0},{"date":"2019-05-28","close":823.0},{"date":"2019-05-29","close":787.0},{"date":"2019-05-30","close":793.0},{"date":"2019-05-31","close":792.0},{"date":"2019-06-03","close":775.0},{"date":"2019-06-04","close":768.0},{"date":"2019-06-05","close":768.0},{"date":"2019-06-07","close":774.0},{"date":"2019-06-10","close":786.0},{"date":"2019-06-11","close":829.0},{"date":"2019-06-12","close":824.0},{"date":"2019-06-13","close":825.0},{"date":"2019-06-14","close":837.0},{"date":"2019-06-17","close":840.0},{"date":"2019-06-18","close":835.0},{"date":"2019-06-19","close":837.0},{"date":"2019-06-20","close":861.0},{"date":"2019-06-21","close":863.0},{"date":"2019-06-24","close":851.0},{"date":"2019-06-25","close":903.0},{"date":"2019-06-26","close":893.0},{"date":"2019-06-27","close":873.0},{"date":"2019-06-28","close":864.0},{"date":"2019-07-01","close":856.0},{"date":"2019-07-02","close":883.0},{"date":"2019-07-03","close":877.0},{"date":"2019-07-04","close":870.0},{"date":"2019-07-05","close":836.0},{"date":"2019-07-08","close":764.0},{"date":"2019-07-09","close":756.0},{"date":"2019-07-10","close":768.0},{"date":"2019-07-11","close":754.0},{"date":"2019-07-12","close":761.0},{"date":"2019-07-15","close":731.0},{"date":"2019-07-16","close":730.0},{"date":"2019-07-17","close":713.0},{"date":"2019-07-18","close":706.0},{"date":"2019-07-19","close":727.0},{"date":"2019-07-22","close":731.0},{"date":"2019-07-23","close":723.0},{"date":"2019-07-24","close":716.0},{"date":"2019-07-25","close":708.0},{"date":"2019-07-26","close":681.0},{"date":"2019-07-29","close":651.0},{"date":"2019-07-30","close":683.0},{"date":"2019-07-31","close":689.0},{"date":"2019-08-01","close":694.0},{"date":"2019-08-02","close":674.0},{"date":"2019-08-05","close":597.0},{"date":"2019-08-06","close":603.0},{"date":"2019-08-07","close":619.0},{"date":"2019-08-08","close":648.0},{"date":"2019-08-09","close":658.0},{"date":"2019-08-12","close":658.0},{"date":"2019-08-13","close":660.0},{"date":"2019-08-14","close":672.0},{"date":"2019-08-16","close":669.0},{"date":"2019-08-19","close":677.0},{"date":"2019-08-20","close":687.0},{"date":"2019-08-21","close":694.0},{"date":"2019-08-22","close":687.0},{"date":"2019-08-23","close":679.0},{"date":"2019-08-26","close":645.0},{"date":"2019-08-27","close":649.0},{"date":"2019-08-28","close":657.0},{"date":"2019-08-29","close":647.0},{"date":"2019-08-30","close":674.0},{"date":"2019-09-02","close":683.0},{"date":"2019-09-03","close":690.0},{"date":"2019-09-04","close":694.0},{"date":"2019-09-05","close":698.0},{"date":"2019-09-06","close":695.0},{"date":"2019-09-09","close":677.0},{"date":"2019-09-10","close":692.0},{"date":"2019-09-11","close":702.0},{"date":"2019-09-16","close":714.0},{"date":"2019-09-17","close":713.0},{"date":"2019-09-18","close":733.0},{"date":"2019-09-19","close":723.0},{"date":"2019-09-20","close":711.0},{"date":"2019-09-23","close":711.0},{"date":"2019-09-24","close":708.0},{"date":"2019-09-25","close":689.0},{"date":"2019-09-26","close":689.0},{"date":"2019-09-27","close":688.0},{"date":"2019-09-30","close":672.0},{"date":"2019-10-01","close":668.0},{"date":"2019-10-02","close":651.0},{"date":"2019-10-04","close":646.0},{"date":"2019-10-07","close":639.0},{"date":"2019-10-08","close":649.0},{"date":"2019-10-10","close":647.0},{"date":"2019-10-11","close":648.0},{"date":"2019-10-14","close":657.0},{"date":"2019-10-15","close":663.0},{"date":"2019-10-16","close":661.0},{"date":"2019-10-17","close":681.0},{"date":"2019-10-18","close":686.0},{"date":"2019-10-21","close":693.0},{"date":"2019-10-22","close":693.0},{"date":"2019-10-23","close":695.0},{"date":"2019-10-24","close":687.0},{"date":"2019-10-25","close":691.0},{"date":"2019-10-28","close":705.0},{"date":"2019-10-29","close":708.0},{"date":"2019-10-30","close":695.0},{"date":"2019-10-31","close":700.0},{"date":"2019-11-01","close":715.0},{"date":"2019-11-04","close":722.0},{"date":"2019-11-05","close":719.0},{"date":"2019-11-06","close":720.0},{"date":"2019-11-07","close":733.0},{"date":"2019-11-08","close":738.0},{"date":"2019-11-11","close":739.0},{"date":"2019-11-12","close":728.0},{"date":"2019-11-13","close":724.0},{"date":"2019-11-14","close":720.0},{"date":"2019-11-15","close":720.0},{"date":"2019-11-18","close":722.0},{"date":"2019-11-19","close":719.0},{"date":"2019-11-20","close":696.0},{"date":"2019-11-21","close":685.0},{"date":"2019-11-22","close":680.0},{"date":"2019-11-25","close":694.0},{"date":"2019-11-26","close":705.0},{"date":"2019-11-27","close":701.0},{"date":"2019-11-28","close":696.0},{"date":"2019-11-29","close":687.0},{"date":"2019-12-02","close":670.0},{"date":"2019-12-03","close":669.0},{"date":"2019-12-04","close":658.0},{"date":"2019-12-05","close":652.0},{"date":"2019-12-06","close":660.0},{"date":"2019-12-09","close":654.0},{"date":"2019-12-10","close":651.0},{"date":"2019-12-11","close":659.0},{"date":"2019-12-12","close":673.0},{"date":"2019-12-13","close":674.0},{"date":"2019-12-16","close":671.0},{"date":"2019-12-17","close":680.0},{"date":"2019-12-18","close":703.0},{"date":"2019-12-19","close":681.0},{"date":"2019-12-20","close":682.0},{"date":"2019-12-23","close":692.0},{"date":"2019-12-24","close":682.0},{"date":"2019-12-26","close":682.0},{"date":"2019-12-27","close":705.0},{"date":"2019-12-30","close":718.0},{"date":"2020-01-02","close":714.0},{"date":"2020-01-03","close":708.0},{"date":"2020-01-06","close":694.0},{"date":"2020-01-07","close":701.0},{"date":"2020-01-08","close":675.0},{"date":"2020-01-09","close":696.0},{"date":"2020-01-10","close":720.0},{"date":"2020-01-13","close":735.0},{"date":"2020-01-14","close":730.0},{"date":"2020-01-15","close":728.0},{"date":"2020-01-16","close":736.0},{"date":"2020-01-17","close":739.0},{"date":"2020-01-20","close":728.0},{"date":"2020-01-21","close":729.0},{"date":"2020-01-22","close":722.0},{"date":"2020-01-23","close":715.0},{"date":"2020-01-28","close":684.0},{"date":"2020-01-29","close":684.0},{"date":"2020-01-30","close":678.0},{"date":"2020-01-31","close":665.0},{"date":"2020-02-03","close":650.0},{"date":"2020-02-04","close":667.0},{"date":"2020-02-05","close":669.0},{"date":"2020-02-06","close":682.0},{"date":"2020-02-07","close":680.0},{"date":"2020-02-10","close":688.0},{"date":"2020-02-11","close":691.0},{"date":"2020-02-12","close":701.0},{"date":"2020-02-13","close":700.0},{"date":"2020-02-14","close":699.0},{"date":"2020-02-17","close":692.0},{"date":"2020-02-18","close":690.0},{"date":"2020-02-19","close":678.0},{"date":"2020-02-20","close":675.0},{"date":"2020-02-21","close":666.0},{"date":"2020-02-24","close":622.0},{"date":"2020-02-25","close":641.0},{"date":"2020-02-26","close":636.0},{"date":"2020-02-27","close":633.0},{"date":"2020-02-28","close":604.0},{"date":"2020-03-02","close":629.0},{"date":"2020-03-03","close":636.0},{"date":"2020-03-04","close":637.0},{"date":"2020-03-05","close":654.0},{"date":"2020-03-06","close":645.0},{"date":"2020-03-09","close":617.0},{"date":"2020-03-10","close":608.0},{"date":"2020-03-11","close":595.0},{"date":"2020-03-12","close":584.0},{"date":"2020-03-13","close":536.0},{"date":"2020-03-16","close":520.0},{"date":"2020-03-17","close":519.0},{"date":"2020-03-18","close":496.0},{"date":"2020-03-19","close":403.0},{"date":"2020-03-20","close":440.0},{"date":"2020-03-23","close":403.0},{"date":"2020-03-24","close":420.0},{"date":"2020-03-25","close":452.0},{"date":"2020-03-26","close":465.0},{"date":"2020-03-27","close":460.0},{"date":"2020-03-30","close":470.0},{"date":"2020-03-31","close":494.0},{"date":"2020-04-01","close":500.0},{"date":"2020-04-02","close":510.0},{"date":"2020-04-03","close":515.0},{"date":"2020-04-06","close":535.0},{"date":"2020-04-07","close":550.0},{"date":"2020-04-08","close":554.0},{"date":"2020-04-09","close":599.0},{"date":"2020-04-10","close":580.0},{"date":"2020-04-13","close":552.0},{"date":"2020-04-14","close":578.0},{"date":"2020-04-16","close":580.0},{"date":"2020-04-17","close":615.0},{"date":"2020-04-20","close":615.0},{"date":"2020-04-21","close":610.0},{"date":"2020-04-22","close":599.0},{"date":"2020-04-23","close":612.0},{"date":"2020-04-24","close":599.0},{"date":"2020-04-27","close":614.0},{"date":"2020-04-28","close":614.0},{"date":"2020-04-29","close":617.0},{"date":"2020-05-04","close":615.0},{"date":"2020-05-06","close":626.0},{"date":"2020-05-07","close":637.0},{"date":"2020-05-08","close":641.0},{"date":"2020-05-11","close":635.0},{"date":"2020-05-12","close":624.0},{"date":"2020-05-13","close":619.0},{"date":"2020-05-14","close":619.0},{"date":"2020-05-15","close":618.0},{"date":"2020-05-18","close":613.0},{"date":"2020-05-19","close":617.0},{"date":"2020-05-20","close":641.0},{"date":"2020-05-21","close":640.0},{"date":"2020-05-22","close":627.0},{"date":"2020-05-25","close":626.0},{"date":"2020-05-26","close":633.0},{"date":"2020-05-27","close":630.0},{"date":"2020-05-28","close":619.0},{"date":"2020-05-29","close":625.0},{"date":"2020-06-01","close":642.0},{"date":"2020-06-02","close":660.0},{"date":"2020-06-03","close":657.0},{"date":"2020-06-04","close":655.0},{"date":"2020-06-05","close":656.0},{"date":"2020-06-08","close":660.0},{"date":"2020-06-09","close":658.0},{"date":"2020-06-10","close":650.0},{"date":"2020-06-11","close":628.0},{"date":"2020-06-12","close":611.0},{"date":"2020-06-15","close":581.0},{"date":"2020-06-16","close":616.0},{"date":"2020-06-17","close":610.0},{"date":"2020-06-18","close":612.0},{"date":"2020-06-19","close":614.0},{"date":"2020-06-22","close":610.0},{"date":"2020-06-23","close":599.0},{"date":"2020-06-24","close":600.0},{"date":"2020-06-25","close":592.0},{"date":"2020-06-26","close":589.0},{"date":"2020-06-29","close":584.0},{"date":"2020-06-30","close":585.0},{"date":"2020-07-01","close":568.0},{"date":"2020-07-02","close":738.0},{"date":"2020-07-03","close":785.0},{"date":"2020-07-06","close":800.0},{"date":"2020-07-07","close":779.0},{"date":"2020-07-08","close":777.0},{"date":"2020-07-09","close":810.0},{"date":"2020-07-10","close":795.0},{"date":"2020-07-13","close":814.0},{"date":"2020-07-14","close":849.0},{"date":"2020-07-15","close":920.0},{"date":"2020-07-16","close":860.0},{"date":"2020-07-17","close":833.0},{"date":"2020-07-20","close":810.0},{"date":"2020-07-21","close":778.0},{"date":"2020-07-22","close":775.0},{"date":"2020-07-23","close":729.0},{"date":"2020-07-24","close":726.0},{"date":"2020-07-27","close":738.0},{"date":"2020-07-28","close":727.0},{"date":"2020-07-29","close":729.0},{"date":"2020-07-30","close":736.0},{"date":"2020-07-31","close":734.0},{"date":"2020-08-03","close":740.0},{"date":"2020-08-04","close":773.0},{"date":"2020-08-05","close":769.0},{"date":"2020-08-06","close":768.0},{"date":"2020-08-07","close":773.0},{"date":"2020-08-10","close":819.0},{"date":"2020-08-11","close":809.0},{"date":"2020-08-12","close":784.0},{"date":"2020-08-13","close":790.0},{"date":"2020-08-14","close":765.0},{"date":"2020-08-18","close":712.0},{"date":"2020-08-19","close":737.0},{"date":"2020-08-20","close":719.0},{"date":"2020-08-21","close":749.0},{"date":"2020-08-24","close":800.0},{"date":"2020-08-25","close":801.0},{"date":"2020-08-26","close":830.0},{"date":"2020-08-27","close":815.0},{"date":"2020-08-28","close":857.0},{"date":"2020-08-31","close":816.0},{"date":"2020-09-01","close":814.0},{"date":"2020-09-02","close":820.0},{"date":"2020-09-03","close":818.0},{"date":"2020-09-04","close":804.0},{"date":"2020-09-07","close":816.0},{"date":"2020-09-08","close":800.0},{"date":"2020-09-09","close":837.0},{"date":"2020-09-10","close":843.0},{"date":"2020-09-11","close":838.0},{"date":"2020-09-14","close":841.0},{"date":"2020-09-15","close":830.0},{"date":"2020-09-16","close":822.0},{"date":"2020-09-17","close":803.0},{"date":"2020-09-18","close":807.0},{"date":"2020-09-21","close":788.0},{"date":"2020-09-22","close":758.0},{"date":"2020-09-23","close":763.0},{"date":"2020-09-24","close":755.0},{"date":"2020-09-25","close":802.0},{"date":"2020-09-28","close":803.0},{"date":"2020-09-29","close":811.0},{"date":"2020-10-05","close":809.0},{"date":"2020-10-06","close":823.0},{"date":"2020-10-07","close":826.0},{"date":"2020-10-08","close":819.0},{"date":"2020-10-12","close":848.0},{"date":"2020-10-13","close":859.0},{"date":"2020-10-14","close":830.0},{"date":"2020-10-15","close":846.0},{"date":"2020-10-16","close":834.0},{"date":"2020-10-19","close":872.0},{"date":"2020-10-20","close":844.0},{"date":"2020-10-21","close":875.0},{"date":"2020-10-22","close":940.0},{"date":"2020-10-23","close":845.0},{"date":"2020-10-26","close":839.0},{"date":"2020-10-27","close":811.0},{"date":"2020-10-28","close":829.0},{"date":"2020-10-29","close":823.0},{"date":"2020-10-30","close":830.0},{"date":"2020-11-02","close":836.0},{"date":"2020-11-03","close":838.0},{"date":"2020-11-04","close":844.0},{"date":"2020-11-05","close":858.0},{"date":"2020-11-06","close":873.0},{"date":"2020-11-09","close":875.0},{"date":"2020-11-10","close":869.0},{"date":"2020-11-11","close":869.0},{"date":"2020-11-12","close":868.0},{"date":"2020-11-13","close":874.0},{"date":"2020-11-16","close":892.0},{"date":"2020-11-17","close":877.0},{"date":"2020-11-18","close":903.0},{"date":"2020-11-19","close":928.0},{"date":"2020-11-20","close":928.0},{"date":"2020-11-23","close":919.0},{"date":"2020-11-24","close":1190.0},{"date":"2020-11-25","close":1195.0},{"date":"2020-11-26","close":1160.0},{"date":"2020-11-27","close":1155.0},{"date":"2020-11-30","close":1160.0},{"date":"2020-12-01","close":1160.0},{"date":"2020-12-02","close":1125.0},{"date":"2020-12-03","close":1155.0},{"date":"2020-12-04","close":1175.0},{"date":"2020-12-07","close":1165.0},{"date":"2020-12-08","close":1180.0},{"date":"2020-12-09","close":1175.0},{"date":"2020-12-10","close":1190.0},{"date":"2020-12-11","close":1170.0},{"date":"2020-12-14","close":1175.0},{"date":"2020-12-15","close":1245.0},{"date":"2020-12-16","close":1245.0},{"date":"2020-12-17","close":1300.0},{"date":"2020-12-18","close":1255.0},{"date":"2020-12-21","close":1315.0},{"date":"2020-12-22","close":1260.0},{"date":"2020-12-23","close":1240.0},{"date":"2020-12-24","close":1255.0},{"date":"2020-12-28","close":1245.0},{"date":"2020-12-29","close":1265.0},{"date":"2020-12-30","close":1285.0},{"date":"2021-01-04","close":1310.0},{"date":"2021-01-05","close":1305.0},{"date":"2021-01-06","close":1335.0},{"date":"2021-01-07","close":1325.0},{"date":"2021-01-08","close":1320.0},{"date":"2021-01-11","close":1300.0},{"date":"2021-01-12","close":1300.0},{"date":"2021-01-13","close":1305.0},{"date":"2021-01-14","close":1315.0},{"date":"2021-01-15","close":1285.0},{"date":"2021-01-18","close":1295.0},{"date":"2021-01-19","close":1305.0},{"date":"2021-01-20","close":1300.0},{"date":"2021-01-21","close":1320.0},{"date":"2021-01-22","close":1300.0},{"date":"2021-01-25","close":1300.0},{"date":"2021-01-26","close":1340.0},{"date":"2021-01-27","close":1325.0},{"date":"2021-01-28","close":1305.0},{"date":"2021-01-29","close":1295.0},{"date":"2021-02-01","close":1335.0},{"date":"2021-02-02","close":1340.0},{"date":"2021-02-03","close":1335.0},{"date":"2021-02-04","close":1320.0},{"date":"2021-02-05","close":1340.0},{"date":"2021-02-08","close":1325.0},{"date":"2021-02-09","close":1365.0},{"date":"2021-02-10","close":1335.0},{"date":"2021-02-15","close":1370.0},{"date":"2021-02-16","close":1430.0},{"date":"2021-02-17","close":1430.0},{"date":"2021-02-18","close":1675.0},{"date":"2021-02-19","close":1480.0},{"date":"2021-02-22","close":1570.0},{"date":"2021-02-23","close":1455.0},{"date":"2021-02-24","close":1385.0},{"date":"2021-02-25","close":1445.0},{"date":"2021-02-26","close":1350.0},{"date":"2021-03-02","close":1335.0},{"date":"2021-03-03","close":1345.0},{"date":"2021-03-04","close":1350.0},{"date":"2021-03-05","close":1350.0},{"date":"2021-03-08","close":1470.0},{"date":"2021-03-09","close":1530.0},{"date":"2021-03-10","close":1450.0},{"date":"2021-03-11","close":1530.0},{"date":"2021-03-12","close":1545.0},{"date":"2021-03-15","close":1890.0},{"date":"2021-03-16","close":1755.0},{"date":"2021-03-17","close":1760.0},{"date":"2021-03-18","close":1775.0},{"date":"2021-03-19","close":1770.0},{"date":"2021-03-22","close":1845.0},{"date":"2021-03-23","close":1715.0},{"date":"2021-03-24","close":1710.0},{"date":"2021-03-25","close":1685.0},{"date":"2021-03-26","close":1725.0},{"date":"2021-03-29","close":1700.0},{"date":"2021-03-30","close":1785.0},{"date":"2021-03-31","close":1750.0},{"date":"2021-04-01","close":1775.0},{"date":"2021-04-02","close":1855.0},{"date":"2021-04-05","close":2195.0},{"date":"2021-04-06","close":2225.0},{"date":"2021-04-07","close":2245.0},{"date":"2021-04-08","close":2155.0},{"date":"2021-04-09","close":2140.0},{"date":"2021-04-12","close":2780.0},{"date":"2021-04-13","close":2590.0},{"date":"2021-04-14","close":2540.0},{"date":"2021-04-15","close":2490.0},{"date":"2021-04-16","close":2325.0},{"date":"2021-04-19","close":2260.0},{"date":"2021-04-20","close":2315.0},{"date":"2021-04-21","close":2305.0},{"date":"2021-04-22","close":2225.0},{"date":"2021-04-23","close":2230.0},{"date":"2021-04-26","close":2260.0},{"date":"2021-04-27","close":2230.0},{"date":"2021-04-28","close":2215.0},{"date":"2021-04-29","close":2115.0},{"date":"2021-04-30","close":2120.0},{"date":"2021-05-03","close":2115.0},{"date":"2021-05-04","close":2150.0},{"date":"2021-05-06","close":2180.0},{"date":"2021-05-07","close":2160.0},{"date":"2021-05-10","close":2195.0},{"date":"2021-05-11","close":2190.0},{"date":"2021-05-12","close":2290.0},{"date":"2021-05-13","close":2080.0},{"date":"2021-05-14","close":2100.0},{"date":"2021-05-17","close":2020.0},{"date":"2021-05-18","close":2075.0},{"date":"2021-05-20","close":2020.0},{"date":"2021-05-21","close":1970.0},{"date":"2021-05-24","close":2030.0},{"date":"2021-05-25","close":2170.0},{"date":"2021-05-26","close":2190.0},{"date":"2021-05-27","close":2150.0},{"date":"2021-05-28","close":2175.0},{"date":"2021-05-31","close":2105.0},{"date":"2021-06-01","close":2090.0},{"date":"2021-06-02","close":2025.0},{"date":"2021-06-03","close":2055.0},{"date":"2021-06-04","close":2025.0},{"date":"2021-06-07","close":1970.0},{"date":"2021-06-08","close":1915.0},{"date":"2021-06-09","close":1850.0},{"date":"2021-06-10","close":1850.0},{"date":"2021-06-11","close":1875.0},{"date":"2021-06-14","close":1860.0},{"date":"2021-06-15","close":1830.0},{"date":"2021-06-16","close":1860.0},{"date":"2021-06-17","close":1845.0},{"date":"2021-06-18","close":1840.0},{"date":"2021-06-21","close":1790.0},{"date":"2021-06-22","close":1795.0},{"date":"2021-06-23","close":1740.0},{"date":"2021-06-24","close":1760.0},{"date":"2021-06-25","close":1755.0},{"date":"2021-06-28","close":1790.0},{"date":"2021-06-29","close":1790.0},{"date":"2021-06-30","close":1795.0},{"date":"2021-07-01","close":1780.0},{"date":"2021-07-02","close":1795.0},{"date":"2021-07-05","close":1775.0},{"date":"2021-07-06","close":1785.0},{"date":"2021-07-07","close":1785.0},{"date":"2021-07-08","close":1920.0},{"date":"2021-07-09","close":1805.0},{"date":"2021-07-12","close":1995.0},{"date":"2021-07-13","close":2015.0},{"date":"2021-07-14","close":2070.0},{"date":"2021-07-15","close":2335.0},{"date":"2021-07-16","close":2200.0},{"date":"2021-07-19","close":2075.0},{"date":"2021-07-20","close":2145.0},{"date":"2021-07-21","close":2155.0},{"date":"2021-07-22","close":2185.0},{"date":"2021-07-23","close":2250.0},{"date":"2021-07-26","close":2210.0},{"date":"2021-07-27","close":2095.0},{"date":"2021-07-28","close":2060.0},{"date":"2021-07-29","close":2110.0},{"date":"2021-07-30","close":2040.0},{"date":"2021-08-02","close":2035.0},{"date":"2021-08-03","close":1960.0},{"date":"2021-08-04","close":1995.0},{"date":"2021-08-05","close":2000.0},{"date":"2021-08-06","close":1995.0},{"date":"2021-08-09","close":1995.0},{"date":"2021-08-10","close":2005.0},{"date":"2021-08-11","close":1945.0},{"date":"2021-08-12","close":1885.0},{"date":"2021-08-13","close":1885.0},{"date":"2021-08-17","close":1780.0},{"date":"2021-08-18","close":1810.0},{"date":"2021-08-19","close":1735.0},{"date":"2021-08-20","close":1690.0},{"date":"2021-08-23","close":1750.0},{"date":"2021-08-24","close":1800.0},{"date":"2021-08-25","close":1780.0},{"date":"2021-08-26","close":1785.0},{"date":"2021-08-27","close":1755.0},{"date":"2021-08-30","close":1760.0},{"date":"2021-08-31","close":1775.0},{"date":"2021-09-01","close":1820.0},{"date":"2021-09-02","close":1790.0},{"date":"2021-09-03","close":1800.0},{"date":"2021-09-06","close":1800.0},{"date":"2021-09-07","close":1795.0},{"date":"2021-09-08","close":1740.0},{"date":"2021-09-09","close":1705.0},{"date":"2021-09-10","close":1695.0},{"date":"2021-09-13","close":1640.0},{"date":"2021-09-14","close":1670.0},{"date":"2021-09-15","close":1760.0},{"date":"2021-09-16","close":1720.0},{"date":"2021-09-17","close":1780.0},{"date":"2021-09-23","close":1740.0},{"date":"2021-09-24","close":1695.0},{"date":"2021-09-27","close":1685.0},{"date":"2021-09-28","close":1660.0},{"date":"2021-09-29","close":1660.0},{"date":"2021-09-30","close":1700.0},{"date":"2021-10-01","close":1650.0},{"date":"2021-10-05","close":1595.0},{"date":"2021-10-06","close":1505.0},{"date":"2021-10-07","close":1555.0},{"date":"2021-10-08","close":1580.0},{"date":"2021-10-12","close":1550.0},{"date":"2021-10-13","close":1575.0},{"date":"2021-10-14","close":1645.0},{"date":"2021-10-15","close":1695.0},{"date":"2021-10-18","close":1680.0},{"date":"2021-10-19","close":1730.0},{"date":"2021-10-20","close":1760.0},{"date":"2021-10-21","close":1930.0},{"date":"2021-10-22","close":1825.0},{"date":"2021-10-25","close":1765.0},{"date":"2021-10-26","close":1760.0},{"date":"2021-10-27","close":1745.0},{"date":"2021-10-28","close":1700.0},{"date":"2021-10-29","close":1755.0},{"date":"2021-11-01","close":1745.0},{"date":"2021-11-02","close":1835.0},{"date":"2021-11-03","close":1820.0},{"date":"2021-11-04","close":1785.0},{"date":"2021-11-05","close":1840.0},{"date":"2021-11-08","close":1930.0},{"date":"2021-11-09","close":1935.0},{"date":"2021-11-10","close":1770.0},{"date":"2021-11-11","close":1720.0},{"date":"2021-11-12","close":1755.0},{"date":"2021-11-15","close":1770.0},{"date":"2021-11-16","close":1750.0},{"date":"2021-11-17","close":1770.0},{"date":"2021-11-18","close":1815.0},{"date":"2021-11-19","close":1775.0},{"date":"2021-11-22","close":1855.0},{"date":"2021-11-23","close":1785.0},{"date":"2021-11-24","close":1745.0},{"date":"2021-11-25","close":1740.0},{"date":"2021-11-26","close":1705.0},{"date":"2021-11-29","close":1625.0},{"date":"2021-11-30","close":1525.0},{"date":"2021-12-01","close":1565.0},{"date":"2021-12-02","close":1570.0},{"date":"2021-12-03","close":1630.0},{"date":"2021-12-06","close":1645.0},{"date":"2021-12-07","close":1645.0},{"date":"2021-12-08","close":1635.0},{"date":"2021-12-09","close":1640.0},{"date":"2021-12-10","close":1630.0},{"date":"2021-12-13","close":1655.0},{"date":"2021-12-14","close":1660.0},{"date":"2021-12-15","close":1655.0},{"date":"2021-12-16","close":1645.0},{"date":"2021-12-17","close":1660.0},{"date":"2021-12-20","close":1620.0},{"date":"2021-12-21","close":1630.0},{"date":"2021-12-22","close":1615.0},{"date":"2021-12-23","close":1600.0},{"date":"2021-12-24","close":1595.0},{"date":"2021-12-27","close":1585.0},{"date":"2021-12-28","close":1560.0},{"date":"2021-12-29","close":1640.0},{"date":"2021-12-30","close":1660.0},{"date":"2022-01-03","close":1680.0},{"date":"2022-01-04","close":1675.0},{"date":"2022-01-05","close":1650.0},{"date":"2022-01-06","close":1605.0},{"date":"2022-01-07","close":1645.0},{"date":"2022-01-10","close":1630.0},{"date":"2022-01-11","close":1605.0},{"date":"2022-01-12","close":1605.0},{"date":"2022-01-13","close":1620.0},{"date":"2022-01-14","close":1600.0},{"date":"2022-01-17","close":1565.0},{"date":"2022-01-18","close":1545.0},{"date":"2022-01-19","close":1540.0},{"date":"2022-01-20","close":1560.0},{"date":"2022-01-21","close":1530.0},{"date":"2022-01-24","close":1465.0},{"date":"2022-01-25","close":1385.0},{"date":"2022-01-26","close":1425.0},{"date":"2022-01-27","close":1345.0},{"date":"2022-01-28","close":1395.0},{"date":"2022-02-03","close":1450.0},{"date":"2022-02-04","close":1470.0},{"date":"2022-02-07","close":1475.0},{"date":"2022-02-08","close":1470.0},{"date":"2022-02-09","close":1510.0},{"date":"2022-02-10","close":1490.0},{"date":"2022-02-11","close":1460.0},{"date":"2022-02-14","close":1390.0},{"date":"2022-02-15","close":1365.0},{"date":"2022-02-16","close":1455.0},{"date":"2022-02-17","close":1495.0},{"date":"2022-02-18","close":1505.0},{"date":"2022-02-21","close":1515.0},{"date":"2022-02-22","close":1455.0},{"date":"2022-02-23","close":1465.0},{"date":"2022-02-24","close":1405.0},{"date":"2022-02-25","close":1435.0},{"date":"2022-02-28","close":1450.0},{"date":"2022-03-02","close":1460.0},{"date":"2022-03-03","close":1475.0},{"date":"2022-03-04","close":1460.0},{"date":"2022-03-07","close":1410.0},{"date":"2022-03-08","close":1400.0},{"date":"2022-03-10","close":1430.0},{"date":"2022-03-11","close":1435.0},{"date":"2022-03-14","close":1420.0},{"date":"2022-03-15","close":1395.0},{"date":"2022-03-16","close":1415.0},{"date":"2022-03-17","close":1475.0},{"date":"2022-03-18","close":1490.0},{"date":"2022-03-21","close":1470.0},{"date":"2022-03-22","close":1485.0},{"date":"2022-03-23","close":1545.0},{"date":"2022-03-24","close":1555.0},{"date":"2022-03-25","close":1530.0},{"date":"2022-03-28","close":1570.0},{"date":"2022-03-29","close":1535.0},{"date":"2022-03-30","close":1535.0},{"date":"2022-03-31","close":1540.0},{"date":"2022-04-01","close":1535.0},{"date":"2022-04-04","close":1555.0},{"date":"2022-04-05","close":1555.0},{"date":"2022-04-06","close":1595.0},{"date":"2022-04-07","close":1560.0},{"date":"2022-04-08","close":1540.0},{"date":"2022-04-11","close":1515.0},{"date":"2022-04-12","close":1515.0},{"date":"2022-04-13","close":1515.0},{"date":"2022-04-14","close":1515.0},{"date":"2022-04-15","close":1495.0},{"date":"2022-04-18","close":1495.0},{"date":"2022-04-19","close":1505.0},{"date":"2022-04-20","close":1500.0},{"date":"2022-04-21","close":1575.0},{"date":"2022-04-22","close":1515.0},{"date":"2022-04-25","close":1670.0},{"date":"2022-04-26","close":1835.0},{"date":"2022-04-27","close":1725.0},{"date":"2022-04-28","close":1675.0},{"date":"2022-04-29","close":1685.0},{"date":"2022-05-02","close":1630.0},{"date":"2022-05-03","close":1655.0},{"date":"2022-05-04","close":1730.0},{"date":"2022-05-06","close":1725.0},{"date":"2022-05-09","close":1800.0},{"date":"2022-05-10","close":1750.0},{"date":"2022-05-11","close":1725.0},{"date":"2022-05-12","close":1675.0},{"date":"2022-05-13","close":1725.0},{"date":"2022-05-16","close":1710.0},{"date":"2022-05-17","close":1700.0},{"date":"2022-05-18","close":1685.0},{"date":"2022-05-19","close":1645.0},{"date":"2022-05-20","close":1660.0},{"date":"2022-05-23","close":1650.0},{"date":"2022-05-24","close":1585.0},{"date":"2022-05-25","close":1605.0},{"date":"2022-05-26","close":1635.0},{"date":"2022-05-27","close":1630.0},{"date":"2022-05-30","close":1660.0},{"date":"2022-05-31","close":1675.0},{"date":"2022-06-02","close":1665.0},{"date":"2022-06-03","close":1645.0},{"date":"2022-06-07","close":1620.0},{"date":"2022-06-08","close":1610.0},{"date":"2022-06-09","close":1730.0},{"date":"2022-06-10","close":1740.0},{"date":"2022-06-13","close":1645.0},{"date":"2022-06-14","close":1750.0},{"date":"2022-06-15","close":1695.0},{"date":"2022-06-16","close":1745.0},{"date":"2022-06-17","close":1755.0},{"date":"2022-06-20","close":1710.0},{"date":"2022-06-21","close":1780.0},{"date":"2022-06-22","close":1765.0},{"date":"2022-06-23","close":1615.0},{"date":"2022-06-24","close":1655.0},{"date":"2022-06-27","close":1670.0},{"date":"2022-06-28","close":1710.0},{"date":"2022-06-29","close":1695.0},{"date":"2022-06-30","close":1750.0},{"date":"2022-07-01","close":1640.0},{"date":"2022-07-04","close":1520.0},{"date":"2022-07-05","close":1550.0},{"date":"2022-07-06","close":1535.0},{"date":"2022-07-07","close":1550.0},{"date":"2022-07-08","close":1550.0},{"date":"2022-07-11","close":1535.0},{"date":"2022-07-12","close":1435.0},{"date":"2022-07-13","close":1395.0},{"date":"2022-07-14","close":1395.0},{"date":"2022-07-15","close":1360.0},{"date":"2022-07-18","close":1395.0},{"date":"2022-07-19","close":1395.0},{"date":"2022-07-20","close":1445.0},{"date":"2022-07-21","close":1460.0},{"date":"2022-07-22","close":1440.0},{"date":"2022-07-25","close":1455.0},{"date":"2022-07-26","close":1450.0},{"date":"2022-07-27","close":1435.0},{"date":"2022-07-28","close":1465.0},{"date":"2022-07-29","close":1465.0},{"date":"2022-08-01","close":1480.0},{"date":"2022-08-02","close":1485.0},{"date":"2022-08-03","close":1485.0},{"date":"2022-08-04","close":1500.0},{"date":"2022-08-05","close":1490.0},{"date":"2022-08-08","close":1490.0},{"date":"2022-08-09","close":1480.0},{"date":"2022-08-10","close":1455.0},{"date":"2022-08-11","close":1475.0},{"date":"2022-08-12","close":1485.0},{"date":"2022-08-16","close":1480.0},{"date":"2022-08-17","close":1465.0},{"date":"2022-08-18","close":1500.0},{"date":"2022-08-19","close":1465.0},{"date":"2022-08-22","close":1435.0},{"date":"2022-08-23","close":1410.0},{"date":"2022-08-24","close":1410.0},{"date":"2022-08-25","close":1430.0},{"date":"2022-08-26","close":1420.0},{"date":"2022-08-29","close":1375.0},{"date":"2022-08-30","close":1400.0},{"date":"2022-08-31","close":1400.0},{"date":"2022-09-01","close":1365.0},{"date":"2022-09-02","close":1370.0},{"date":"2022-09-05","close":1375.0},{"date":"2022-09-06","close":1425.0},{"date":"2022-09-07","close":1380.0},{"date":"2022-09-08","close":1375.0},{"date":"2022-09-13","close":1390.0},{"date":"2022-09-14","close":1375.0},{"date":"2022-09-15","close":1375.0},{"date":"2022-09-16","close":1340.0},{"date":"2022-09-19","close":1265.0},{"date":"2022-09-20","close":1270.0},{"date":"2022-09-21","close":1270.0},{"date":"2022-09-22","close":1240.0},{"date":"2022-09-23","close":1190.0},{"date":"2022-09-26","close":1085.0},{"date":"2022-09-27","close":1075.0},{"date":"2022-09-28","close":1040.0},{"date":"2022-09-29","close":1060.0},{"date":"2022-09-30","close":1060.0},{"date":"2022-10-04","close":1105.0},{"date":"2022-10-05","close":1080.0},{"date":"2022-10-06","close":1110.0},{"date":"2022-10-07","close":1100.0},{"date":"2022-10-11","close":1030.0},{"date":"2022-10-12","close":1020.0},{"date":"2022-10-13","close":948.0},{"date":"2022-10-14","close":1015.0},{"date":"2022-10-17","close":1005.0},{"date":"2022-10-18","close":1050.0},{"date":"2022-10-19","close":1040.0},{"date":"2022-10-20","close":1025.0},{"date":"2022-10-21","close":1015.0},{"date":"2022-10-24","close":1040.0},{"date":"2022-10-25","close":1235.0},{"date":"2022-10-26","close":1260.0},{"date":"2022-10-27","close":1265.0},{"date":"2022-10-28","close":1230.0},{"date":"2022-10-31","close":1185.0},{"date":"2022-11-01","close":1190.0},{"date":"2022-11-02","close":1150.0},{"date":"2022-11-03","close":1160.0},{"date":"2022-11-04","close":1170.0},{"date":"2022-11-07","close":1160.0},{"date":"2022-11-08","close":1170.0},{"date":"2022-11-09","close":1165.0},{"date":"2022-11-10","close":1160.0},{"date":"2022-11-11","close":1195.0},{"date":"2022-11-14","close":1205.0},{"date":"2022-11-15","close":1225.0},{"date":"2022-11-16","close":1200.0},{"date":"2022-11-17","close":1190.0},{"date":"2022-11-18","close":1200.0},{"date":"2022-11-21","close":1145.0},{"date":"2022-11-22","close":1155.0},{"date":"2022-11-23","close":1170.0},{"date":"2022-11-24","close":1240.0},{"date":"2022-11-25","close":1230.0},{"date":"2022-11-28","close":1220.0},{"date":"2022-11-29","close":1235.0},{"date":"2022-11-30","close":1225.0},{"date":"2022-12-01","close":1230.0},{"date":"2022-12-02","close":1250.0},{"date":"2022-12-05","close":1230.0},{"date":"2022-12-06","close":1170.0},{"date":"2022-12-07","close":1180.0},{"date":"2022-12-08","close":1150.0},{"date":"2022-12-09","close":1145.0},{"date":"2022-12-12","close":1140.0},{"date":"2022-12-13","close":1150.0},{"date":"2022-12-14","close":1165.0},{"date":"2022-12-15","close":1165.0},{"date":"2022-12-16","close":1135.0},{"date":"2022-12-19","close":1140.0},{"date":"2022-12-20","close":1110.0},{"date":"2022-12-21","close":1085.0},{"date":"2022-12-22","close":1095.0},{"date":"2022-12-23","close":1045.0},{"date":"2022-12-26","close":1010.0},{"date":"2022-12-27","close":1040.0},{"date":"2022-12-28","close":1075.0},{"date":"2022-12-29","close":1065.0},{"date":"2023-01-02","close":1055.0},{"date":"2023-01-03","close":1045.0},{"date":"2023-01-04","close":1055.0},{"date":"2023-01-05","close":1065.0},{"date":"2023-01-06","close":1085.0},{"date":"2023-01-09","close":1100.0},{"date":"2023-01-10","close":1130.0},{"date":"2023-01-11","close":1155.0},{"date":"2023-01-12","close":1165.0},{"date":"2023-01-13","close":1175.0},{"date":"2023-01-16","close":1220.0},{"date":"2023-01-17","close":1245.0},{"date":"2023-01-18","close":1240.0},{"date":"2023-01-19","close":1210.0},{"date":"2023-01-20","close":1210.0},{"date":"2023-01-25","close":1267.0},{"date":"2023-01-26","close":1260.0},{"date":"2023-01-27","close":1263.0},{"date":"2023-01-30","close":1252.0},{"date":"2023-01-31","close":1221.0},{"date":"2023-02-01","close":1214.0},{"date":"2023-02-02","close":1240.0},{"date":"2023-02-03","close":1211.0},{"date":"2023-02-06","close":1191.0},{"date":"2023-02-07","close":1187.0},{"date":"2023-02-08","close":1235.0},{"date":"2023-02-09","close":1237.0},{"date":"2023-02-10","close":1196.0},{"date":"2023-02-13","close":1188.0},{"date":"2023-02-14","close":1204.0},{"date":"2023-02-15","close":1170.0},{"date":"2023-02-16","close":1201.0},{"date":"2023-02-17","close":1170.0},{"date":"2023-02-20","close":1178.0},{"date":"2023-02-21","close":1157.0},{"date":"2023-02-22","close":1137.0},{"date":"2023-02-23","close":1126.0},{"date":"2023-02-24","close":1114.0},{"date":"2023-02-27","close":1089.0},{"date":"2023-02-28","close":1105.0},{"date":"2023-03-02","close":1119.0},{"date":"2023-03-03","close":1127.0},{"date":"2023-03-06","close":1120.0},{"date":"2023-03-07","close":1108.0},{"date":"2023-03-08","close":1091.0},{"date":"2023-03-09","close":1088.0},{"date":"2023-03-10","close":1056.0},{"date":"2023-03-13","close":1051.0},{"date":"2023-03-14","close":1012.0},{"date":"2023-03-15","close":1045.0},{"date":"2023-03-16","close":1035.0},{"date":"2023-03-17","close":1044.0},{"date":"2023-03-20","close":1050.0},{"date":"2023-03-21","close":1036.0},{"date":"2023-03-22","close":1035.0},{"date":"2023-03-23","close":1029.0},{"date":"2023-03-24","close":1037.0},{"date":"2023-03-27","close":1014.0},{"date":"2023-03-28","close":1064.0},{"date":"2023-03-29","close":1057.0},{"date":"2023-03-30","close":1053.0},{"date":"2023-03-31","close":1048.0},{"date":"2023-04-03","close":1091.0},{"date":"2023-04-04","close":1091.0},{"date":"2023-04-05","close":1111.0},{"date":"2023-04-06","close":1095.0},{"date":"2023-04-07","close":1110.0},{"date":"2023-04-10","close":1078.0},{"date":"2023-04-11","close":1092.0},{"date":"2023-04-12","close":1092.0},{"date":"2023-04-13","close":1102.0},{"date":"2023-04-14","close":1140.0},{"date":"2023-04-17","close":1136.0},{"date":"2023-04-18","close":1150.0},{"date":"2023-04-19","close":1148.0},{"date":"2023-04-20","close":1144.0},{"date":"2023-04-21","close":1119.0},{"date":"2023-04-24","close":1112.0},{"date":"2023-04-25","close":1110.0},{"date":"2023-04-26","close":1076.0},{"date":"2023-04-27","close":1076.0},{"date":"2023-04-28","close":1073.0},{"date":"2023-05-02","close":1083.0},{"date":"2023-05-03","close":1076.0},{"date":"2023-05-04","close":1094.0},{"date":"2023-05-08","close":1116.0},{"date":"2023-05-09","close":1082.0},{"date":"2023-05-10","close":1060.0},{"date":"2023-05-11","close":1066.0},{"date":"2023-05-12","close":1053.0},{"date":"2023-05-15","close":1032.0},{"date":"2023-05-16","close":1061.0},{"date":"2023-05-17","close":1085.0},{"date":"2023-05-18","close":1080.0},{"date":"2023-05-19","close":1100.0},{"date":"2023-05-22","close":1117.0},{"date":"2023-05-23","close":1112.0},{"date":"2023-05-24","close":1103.0},{"date":"2023-05-25","close":1092.0},{"date":"2023-05-26","close":1089.0},{"date":"2023-05-30","close":1088.0},{"date":"2023-05-31","close":1092.0},{"date":"2023-06-01","close":1092.0},{"date":"2023-06-02","close":1105.0},{"date":"2023-06-05","close":1113.0},{"date":"2023-06-07","close":1100.0},{"date":"2023-06-08","close":1090.0},{"date":"2023-06-09","close":1090.0},{"date":"2023-06-12","close":1086.0},{"date":"2023-06-13","close":1088.0},{"date":"2023-06-14","close":1067.0},{"date":"2023-06-15","close":1110.0},{"date":"2023-06-16","close":1112.0},{"date":"2023-06-19","close":1135.0},{"date":"2023-06-20","close":1108.0},{"date":"2023-06-21","close":1075.0},{"date":"2023-06-22","close":1060.0},{"date":"2023-06-23","close":1049.0},{"date":"2023-06-26","close":1049.0},{"date":"2023-06-27","close":1050.0},{"date":"2023-06-28","close":1050.0},{"date":"2023-06-29","close":1052.0},{"date":"2023-06-30","close":1058.0},{"date":"2023-07-03","close":1054.0},{"date":"2023-07-04","close":1049.0},{"date":"2023-07-05","close":1037.0},{"date":"2023-07-06","close":1009.0},{"date":"2023-07-07","close":1004.0},{"date":"2023-07-10","close":1000.0},{"date":"2023-07-11","close":1004.0},{"date":"2023-07-12","close":997.0},{"date":"2023-07-13","close":998.0},{"date":"2023-07-14","close":1005.0},{"date":"2023-07-17","close":997.0},{"date":"2023-07-18","close":984.0},{"date":"2023-07-19","close":974.0},{"date":"2023-07-20","close":978.0},{"date":"2023-07-21","close":973.0},{"date":"2023-07-24","close":929.0},{"date":"2023-07-25","close":884.0},{"date":"2023-07-26","close":810.0},{"date":"2023-07-27","close":851.0},{"date":"2023-07-28","close":884.0},{"date":"2023-07-31","close":873.0},{"date":"2023-08-01","close":884.0},{"date":"2023-08-02","close":884.0},{"date":"2023-08-03","close":900.0},{"date":"2023-08-04","close":902.0},{"date":"2023-08-07","close":903.0},{"date":"2023-08-08","close":878.0},{"date":"2023-08-09","close":890.0},{"date":"2023-08-10","close":904.0},{"date":"2023-08-11","close":919.0},{"date":"2023-08-14","close":892.0},{"date":"2023-08-16","close":862.0},{"date":"2023-08-17","close":860.0},{"date":"2023-08-18","close":870.0},{"date":"2023-08-21","close":868.0},{"date":"2023-08-22","close":851.0},{"date":"2023-08-23","close":838.0},{"date":"2023-08-24","close":850.0},{"date":"2023-08-25","close":846.0},{"date":"2023-08-28","close":855.0},{"date":"2023-08-29","close":860.0},{"date":"2023-08-30","close":865.0},{"date":"2023-08-31","close":870.0},{"date":"2023-09-01","close":865.0},{"date":"2023-09-04","close":880.0},{"date":"2023-09-05","close":890.0},{"date":"2023-09-06","close":870.0},{"date":"2023-09-07","close":845.0},{"date":"2023-09-08","close":845.0},{"date":"2023-09-11","close":843.0},{"date":"2023-09-12","close":839.0},{"date":"2023-09-13","close":813.0},{"date":"2023-09-14","close":813.0},{"date":"2023-09-15","close":807.0},{"date":"2023-09-18","close":809.0},{"date":"2023-09-19","close":801.0},{"date":"2023-09-20","close":790.0},{"date":"2023-09-21","close":774.0},{"date":"2023-09-22","close":765.0},{"date":"2023-09-25","close":738.0},{"date":"2023-09-26","close":723.0},{"date":"2023-09-27","close":725.0},{"date":"2023-10-04","close":688.0},{"date":"2023-10-05","close":688.0},{"date":"2023-10-06","close":714.0},{"date":"2023-10-10","close":704.0},{"date":"2023-10-11","close":701.0},{"date":"2023-10-12","close":720.0},{"date":"2023-10-13","close":714.0},{"date":"2023-10-16","close":710.0},{"date":"2023-10-17","close":713.0},{"date":"2023-10-18","close":701.0},{"date":"2023-10-19","close":681.0},{"date":"2023-10-20","close":684.0},{"date":"2023-10-23","close":678.0},{"date":"2023-10-24","close":717.0},{"date":"2023-10-25","close":722.0},{"date":"2023-10-26","close":723.0},{"date":"2023-10-27","close":711.0},{"date":"2023-10-30","close":708.0},{"date":"2023-10-31","close":701.0},{"date":"2023-11-01","close":701.0},{"date":"2023-11-02","close":720.0},{"date":"2023-11-03","close":730.0},{"date":"2023-11-06","close":749.0},{"date":"2023-11-07","close":734.0},{"date":"2023-11-08","close":734.0},{"date":"2023-11-09","close":759.0},{"date":"2023-11-10","close":740.0},{"date":"2023-11-13","close":708.0},{"date":"2023-11-14","close":723.0},{"date":"2023-11-15","close":740.0},{"date":"2023-11-16","close":755.0},{"date":"2023-11-17","close":755.0},{"date":"2023-11-20","close":767.0},{"date":"2023-11-21","close":787.0},{"date":"2023-11-22","close":808.0},{"date":"2023-11-23","close":792.0},{"date":"2023-11-24","close":789.0},{"date":"2023-11-27","close":799.0},{"date":"2023-11-28","close":805.0},{"date":"2023-11-29","close":802.0},{"date":"2023-11-30","close":811.0},{"date":"2023-12-01","close":815.0},{"date":"2023-12-04","close":849.0},{"date":"2023-12-05","close":825.0},{"date":"2023-12-06","close":833.0},{"date":"2023-12-07","close":826.0},{"date":"2023-12-08","close":804.0},{"date":"2023-12-11","close":797.0},{"date":"2023-12-12","close":783.0},{"date":"2023-12-13","close":831.0},{"date":"2023-12-14","close":811.0},{"date":"2023-12-15","close":810.0},{"date":"2023-12-18","close":805.0},{"date":"2023-12-19","close":813.0},{"date":"2023-12-20","close":830.0},{"date":"2023-12-21","close":831.0},{"date":"2023-12-22","close":825.0},{"date":"2023-12-26","close":821.0},{"date":"2023-12-27","close":836.0},{"date":"2023-12-28","close":858.0},{"date":"2024-01-02","close":876.0},{"date":"2024-01-03","close":888.0},{"date":"2024-01-04","close":889.0},{"date":"2024-01-05","close":877.0},{"date":"2024-01-08","close":882.0},{"date":"2024-01-09","close":894.0},{"date":"2024-01-10","close":899.0},{"date":"2024-01-11","close":969.0},{"date":"2024-01-12","close":895.0},{"date":"2024-01-15","close":900.0},{"date":"2024-01-16","close":899.0},{"date":"2024-01-17","close":877.0},{"date":"2024-01-18","close":882.0},{"date":"2024-01-19","close":900.0},{"date":"2024-01-22","close":895.0},{"date":"2024-01-23","close":889.0},{"date":"2024-01-24","close":883.0},{"date":"2024-01-25","close":869.0},{"date":"2024-01-26","close":873.0},{"date":"2024-01-29","close":865.0},{"date":"2024-01-30","close":875.0},{"date":"2024-01-31","close":849.0},{"date":"2024-02-01","close":840.0},{"date":"2024-02-02","close":862.0},{"date":"2024-02-05","close":850.0},{"date":"2024-02-06","close":835.0},{"date":"2024-02-07","close":836.0},{"date":"2024-02-08","close":850.0},{"date":"2024-02-13","close":869.0},{"date":"2024-02-14","close":870.0},{"date":"2024-02-15","close":921.0},{"date":"2024-02-16","close":938.0},{"date":"2024-02-19","close":923.0},{"date":"2024-02-20","close":912.0},{"date":"2024-02-21","close":906.0},{"date":"2024-02-22","close":901.0},{"date":"2024-02-23","close":897.0},{"date":"2024-02-26","close":890.0},{"date":"2024-02-27","close":886.0},{"date":"2024-02-28","close":876.0},{"date":"2024-02-29","close":891.0},{"date":"2024-03-04","close":892.0},{"date":"2024-03-05","close":901.0},{"date":"2024-03-06","close":891.0},{"date":"2024-03-07","close":888.0},{"date":"2024-03-08","close":885.0},{"date":"2024-03-11","close":887.0},{"date":"2024-03-12","close":894.0},{"date":"2024-03-13","close":903.0},{"date":"2024-03-14","close":911.0},{"date":"2024-03-15","close":901.0},{"date":"2024-03-18","close":899.0},{"date":"2024-03-19","close":893.0},{"date":"2024-03-20","close":902.0},{"date":"2024-03-21","close":917.0},{"date":"2024-03-22","close":912.0},{"date":"2024-03-25","close":910.0},{"date":"2024-03-26","close":925.0},{"date":"2024-03-27","close":910.0},{"date":"2024-03-28","close":891.0},{"date":"2024-03-29","close":880.0},{"date":"2024-04-01","close":884.0},{"date":"2024-04-02","close":855.0},{"date":"2024-04-03","close":844.0},{"date":"2024-04-04","close":848.0},{"date":"2024-04-05","close":842.0},{"date":"2024-04-08","close":846.0},{"date":"2024-04-09","close":834.0},{"date":"2024-04-11","close":808.0},{"date":"2024-04-12","close":802.0},{"date":"2024-04-15","close":813.0},{"date":"2024-04-16","close":803.0},{"date":"2024-04-17","close":800.0},{"date":"2024-04-18","close":836.0},{"date":"2024-04-19","close":826.0},{"date":"2024-04-22","close":836.0},{"date":"2024-04-23","close":836.0},{"date":"2024-04-24","close":847.0},{"date":"2024-04-25","close":826.0},{"date":"2024-04-26","close":845.0},{"date":"2024-04-29","close":851.0},{"date":"2024-04-30","close":850.0},{"date":"2024-05-02","close":860.0},{"date":"2024-05-03","close":863.0},{"date":"2024-05-07","close":870.0},{"date":"2024-05-08","close":874.0},{"date":"2024-05-09","close":878.0},{"date":"2024-05-10","close":878.0},{"date":"2024-05-13","close":861.0},{"date":"2024-05-14","close":862.0},{"date":"2024-05-16","close":865.0},{"date":"2024-05-17","close":876.0},{"date":"2024-05-20","close":872.0},{"date":"2024-05-21","close":863.0},{"date":"2024-05-22","close":856.0},{"date":"2024-05-23","close":873.0},{"date":"2024-05-24","close":894.0},{"date":"2024-05-27","close":895.0},{"date":"2024-05-28","close":890.0},{"date":"2024-05-29","close":879.0},{"date":"2024-05-30","close":855.0},{"date":"2024-05-31","close":829.0},{"date":"2024-06-03","close":869.0},{"date":"2024-06-04","close":873.0},{"date":"2024-06-05","close":868.0},{"date":"2024-06-07","close":933.0},{"date":"2024-06-10","close":1008.0},{"date":"2024-06-11","close":965.0},{"date":"2024-06-12","close":1017.0},{"date":"2024-06-13","close":997.0},{"date":"2024-06-14","close":966.0},{"date":"2024-06-17","close":963.0},{"date":"2024-06-18","close":937.0},{"date":"2024-06-19","close":979.0},{"date":"2024-06-20","close":983.0},{"date":"2024-06-21","close":985.0},{"date":"2024-06-24","close":966.0},{"date":"2024-06-25","close":992.0},{"date":"2024-06-26","close":986.0},{"date":"2024-06-27","close":980.0},{"date":"2024-06-28","close":967.0},{"date":"2024-07-01","close":989.0},{"date":"2024-07-02","close":983.0},{"date":"2024-07-03","close":985.0},{"date":"2024-07-04","close":985.0},{"date":"2024-07-05","close":968.0},{"date":"2024-07-08","close":1020.0},{"date":"2024-07-09","close":1025.0},{"date":"2024-07-10","close":994.0},{"date":"2024-07-11","close":972.0},{"date":"2024-07-12","close":971.0},{"date":"2024-07-15","close":988.0},{"date":"2024-07-16","close":999.0},{"date":"2024-07-17","close":982.0},{"date":"2024-07-18","close":985.0},{"date":"2024-07-19","close":978.0},{"date":"2024-07-22","close":950.0},{"date":"2024-07-23","close":905.0},{"date":"2024-07-24","close":881.0},{"date":"2024-07-25","close":808.0},{"date":"2024-07-26","close":817.0},{"date":"2024-07-29","close":831.0},{"date":"2024-07-30","close":798.0},{"date":"2024-07-31","close":801.0},{"date":"2024-08-01","close":808.0},{"date":"2024-08-02","close":780.0},{"date":"2024-08-05","close":673.0},{"date":"2024-08-06","close":705.0},{"date":"2024-08-07","close":709.0},{"date":"2024-08-08","close":703.0},{"date":"2024-08-09","close":720.0},{"date":"2024-08-12","close":741.0},{"date":"2024-08-13","close":715.0},{"date":"2024-08-14","close":748.0},{"date":"2024-08-16","close":742.0},{"date":"2024-08-19","close":733.0},{"date":"2024-08-20","close":744.0},{"date":"2024-08-21","close":741.0},{"date":"2024-08-22","close":733.0},{"date":"2024-08-23","close":743.0},{"date":"2024-08-26","close":727.0},{"date":"2024-08-27","close":738.0},{"date":"2024-08-28","close":725.0},{"date":"2024-08-29","close":718.0},{"date":"2024-08-30","close":734.0},{"date":"2024-09-02","close":752.0},{"date":"2024-09-03","close":745.0},{"date":"2024-09-04","close":739.0},{"date":"2024-09-05","close":758.0},{"date":"2024-09-06","close":710.0},{"date":"2024-09-09","close":723.0},{"date":"2024-09-10","close":723.0},{"date":"2024-09-11","close":706.0},{"date":"2024-09-12","close":734.0},{"date":"2024-09-13","close":745.0},{"date":"2024-09-19","close":750.0},{"date":"2024-09-20","close":754.0},{"date":"2024-09-23","close":744.0},{"date":"2024-09-24","close":746.0},{"date":"2024-09-25","close":753.0},{"date":"2024-09-26","close":746.0},{"date":"2024-09-27","close":764.0},{"date":"2024-09-30","close":759.0},{"date":"2024-10-02","close":720.0},{"date":"2024-10-04","close":714.0},{"date":"2024-10-07","close":720.0},{"date":"2024-10-08","close":701.0},{"date":"2024-10-10","close":686.0},{"date":"2024-10-11","close":705.0},{"date":"2024-10-14","close":712.0},{"date":"2024-10-15","close":714.0},{"date":"2024-10-16","close":711.0},{"date":"2024-10-17","close":712.0},{"date":"2024-10-18","close":714.0},{"date":"2024-10-21","close":713.0},{"date":"2024-10-22","close":701.0},{"date":"2024-10-23","close":688.0},{"date":"2024-10-24","close":670.0},{"date":"2024-10-25","close":647.0},{"date":"2024-10-28","close":658.0},{"date":"2024-10-29","close":684.0},{"date":"2024-10-30","close":691.0},{"date":"2024-10-31","close":686.0},{"date":"2024-11-01","close":659.0},{"date":"2024-11-04","close":689.0},{"date":"2024-11-05","close":691.0},{"date":"2024-11-06","close":694.0},{"date":"2024-11-07","close":670.0},{"date":"2024-11-08","close":683.0},{"date":"2024-11-11","close":703.0},{"date":"2024-11-12","close":684.0},{"date":"2024-11-13","close":713.0},{"date":"2024-11-14","close":742.0},{"date":"2024-11-15","close":711.0},{"date":"2024-11-18","close":717.0},{"date":"2024-11-19","close":726.0},{"date":"2024-11-20","close":725.0},{"date":"2024-11-21","close":684.0},{"date":"2024-11-22","close":704.0},{"date":"2024-11-25","close":702.0},{"date":"2024-11-26","close":724.0},{"date":"2024-11-27","close":735.0},{"date":"2024-11-28","close":724.0},{"date":"2024-11-29","close":729.0},{"date":"2024-12-02","close":725.0},{"date":"2024-12-03","close":879.0},{"date":"2024-12-04","close":830.0},{"date":"2024-12-05","close":793.0},{"date":"2024-12-06","close":763.0},{"date":"2024-12-09","close":724.0},{"date":"2024-12-10","close":759.0},{"date":"2024-12-11","close":791.0},{"date":"2024-12-12","close":787.0},{"date":"2024-12-13","close":800.0},{"date":"2024-12-16","close":805.0},{"date":"2024-12-17","close":802.0},{"date":"2024-12-18","close":801.0},{"date":"2024-12-19","close":798.0},{"date":"2024-12-20","close":779.0},{"date":"2024-12-23","close":778.0},{"date":"2024-12-24","close":775.0},{"date":"2024-12-26","close":775.0},{"date":"2024-12-27","close":765.0},{"date":"2024-12-30","close":761.0},{"date":"2025-01-02","close":818.0},{"date":"2025-01-03","close":813.0},{"date":"2025-01-06","close":821.0},{"date":"2025-01-07","close":810.0},{"date":"2025-01-08","close":800.0},{"date":"2025-01-09","close":807.0},{"date":"2025-01-10","close":803.0},{"date":"2025-01-13","close":787.0},{"date":"2025-01-14","close":793.0},{"date":"2025-01-15","close":784.0},{"date":"2025-01-16","close":781.0},{"date":"2025-01-17","close":781.0},{"date":"2025-01-20","close":768.0},{"date":"2025-01-21","close":794.0},{"date":"2025-01-22","close":785.0},{"date":"2025-01-23","close":771.0},{"date":"2025-01-24","close":772.0},{"date":"2025-01-31","close":768.0},{"date":"2025-02-03","close":739.0},{"date":"2025-02-04","close":715.0},{"date":"2025-02-05","close":711.0},{"date":"2025-02-06","close":713.0},{"date":"2025-02-07","close":712.0},{"date":"2025-02-10","close":702.0},{"date":"2025-02-11","close":703.0},{"date":"2025-02-12","close":720.0},{"date":"2025-02-13","close":735.0},{"date":"2025-02-14","close":730.0},{"date":"2025-02-17","close":745.0},{"date":"2025-02-18","close":745.0},{"date":"2025-02-19","close":751.0},{"date":"2025-02-20","close":750.0},{"date":"2025-02-21","close":760.0},{"date":"2025-02-24","close":761.0},{"date":"2025-02-25","close":755.0},{"date":"2025-02-26","close":753.0},{"date":"2025-02-27","close":751.0},{"date":"2025-02-28","close":729.0},{"date":"2025-03-04","close":739.0},{"date":"2025-03-05","close":738.0},{"date":"2025-03-06","close":737.0},{"date":"2025-03-07","close":718.0},{"date":"2025-03-10","close":714.0},{"date":"2025-03-11","close":697.0},{"date":"2025-03-12","close":703.0},{"date":"2025-03-13","close":690.0},{"date":"2025-03-14","close":696.0},{"date":"2025-03-17","close":704.0},{"date":"2025-03-18","close":710.0},{"date":"2025-03-19","close":715.0},{"date":"2025-03-20","close":694.0},{"date":"2025-03-21","close":691.0},{"date":"2025-03-24","close":693.0},{"date":"2025-03-25","close":685.0},{"date":"2025-03-26","close":689.0},{"date":"2025-03-27","close":685.0},{"date":"2025-03-28","close":667.0},{"date":"2025-03-31","close":637.0},{"date":"2025-04-01","close":669.0},{"date":"2025-04-02","close":656.0},{"date":"2025-04-03","close":660.0},{"date":"2025-04-04","close":668.0},{"date":"2025-04-07","close":629.0},{"date":"2025-04-08","close":643.0},{"date":"2025-04-09","close":621.0},{"date":"2025-04-10","close":669.0},{"date":"2025-04-11","close":706.0},{"date":"2025-04-14","close":708.0},{"date":"2025-04-15","close":708.0},{"date":"2025-04-16","close":688.0},{"date":"2025-04-17","close":693.0},{"date":"2025-04-18","close":705.0},{"date":"2025-04-21","close":745.0},{"date":"2025-04-22","close":725.0},{"date":"2025-04-23","close":727.0},{"date":"2025-04-24","close":712.0},{"date":"2025-04-25","close":720.0},{"date":"2025-04-28","close":729.0},{"date":"2025-04-29","close":720.0},{"date":"2025-04-30","close":720.0},{"date":"2025-05-02","close":718.0},{"date":"2025-05-07","close":729.0},{"date":"2025-05-08","close":731.0},{"date":"2025-05-09","close":729.0},{"date":"2025-05-12","close":733.0},{"date":"2025-05-13","close":731.0},{"date":"2025-05-14","close":739.0},{"date":"2025-05-15","close":747.0},{"date":"2025-05-16","close":755.0},{"date":"2025-05-19","close":741.0},{"date":"2025-05-20","close":737.0},{"date":"2025-05-21","close":737.0},{"date":"2025-05-22","close":740.0},{"date":"2025-05-23","close":735.0},{"date":"2025-05-26","close":727.0},{"date":"2025-05-27","close":707.0},{"date":"2025-05-28","close":717.0},{"date":"2025-05-29","close":735.0},{"date":"2025-05-30","close":738.0},{"date":"2025-06-02","close":728.0},{"date":"2025-06-04","close":753.0},{"date":"2025-06-05","close":770.0},{"date":"2025-06-09","close":799.0},{"date":"2025-06-10","close":804.0},{"date":"2025-06-11","close":810.0},{"date":"2025-06-12","close":809.0},{"date":"2025-06-13","close":795.0},{"date":"2025-06-16","close":807.0},{"date":"2025-06-17","close":805.0},{"date":"2025-06-18","close":825.0},{"date":"2025-06-19","close":885.0},{"date":"2025-06-20","close":867.0},{"date":"2025-06-23","close":849.0},{"date":"2025-06-24","close":850.0},{"date":"2025-06-25","close":839.0},{"date":"2025-06-26","close":813.0},{"date":"2025-06-27","close":820.0},{"date":"2025-06-30","close":823.0},{"date":"2025-07-01","close":830.0},{"date":"2025-07-02","close":800.0},{"date":"2025-07-03","close":799.0},{"date":"2025-07-04","close":768.0},{"date":"2025-07-07","close":769.0},{"date":"2025-07-08","close":785.0},{"date":"2025-07-09","close":795.0},{"date":"2025-07-10","close":817.0},{"date":"2025-07-11","close":832.0},{"date":"2025-07-14","close":836.0},{"date":"2025-07-15","close":835.0},{"date":"2025-07-16","close":825.0},{"date":"2025-07-17","close":819.0},{"date":"2025-07-18","close":820.0},{"date":"2025-07-21","close":819.0},{"date":"2025-07-22","close":822.0},{"date":"2025-07-23","close":801.0},{"date":"2025-07-24","close":787.0},{"date":"2025-07-25","close":796.0},{"date":"2025-07-28","close":779.0},{"date":"2025-07-29","close":778.0},{"date":"2025-07-30","close":793.0},{"date":"2025-07-31","close":784.0},{"date":"2025-08-01","close":765.0},{"date":"2025-08-04","close":764.0},{"date":"2025-08-05","close":761.0},{"date":"2025-08-06","close":761.0},{"date":"2025-08-07","close":770.0},{"date":"2025-08-08","close":767.0},{"date":"2025-08-11","close":770.0},{"date":"2025-08-12","close":769.0},{"date":"2025-08-13","close":762.0},{"date":"2025-08-14","close":780.0},{"date":"2025-08-18","close":766.0},{"date":"2025-08-19","close":777.0},{"date":"2025-08-20","close":752.0},{"date":"2025-08-21","close":771.0},{"date":"2025-08-22","close":772.0},{"date":"2025-08-25","close":775.0},{"date":"2025-08-26","close":764.0},{"date":"2025-08-27","close":752.0},{"date":"2025-08-28","close":747.0},{"date":"2025-08-29","close":745.0},{"date":"2025-09-01","close":725.0},{"date":"2025-09-02","close":728.0},{"date":"2025-09-03","close":740.0},{"date":"2025-09-04","close":748.0},{"date":"2025-09-05","close":751.0},{"date":"2025-09-08","close":748.0},{"date":"2025-09-09","close":751.0},{"date":"2025-09-10","close":757.0},{"date":"2025-09-11","close":755.0},{"date":"2025-09-12","close":770.0},{"date":"2025-09-15","close":763.0},{"date":"2025-09-16","close":755.0},{"date":"2025-09-17","close":757.0},{"date":"2025-09-18","close":759.0},{"date":"2025-09-19","close":755.0},{"date":"2025-09-22","close":742.0},{"date":"2025-09-23","close":735.0},{"date":"2025-09-24","close":737.0},{"date":"2025-09-25","close":728.0},{"date":"2025-09-26","close":712.0},{"date":"2025-09-29","close":715.0},{"date":"2025-09-30","close":708.0},{"date":"2025-10-01","close":708.0},{"date":"2025-10-02","close":707.0},{"date":"2025-10-10","close":691.0},{"date":"2025-10-13","close":696.0},{"date":"2025-10-14","close":696.0},{"date":"2025-10-15","close":702.0},{"date":"2025-10-16","close":701.0},{"date":"2025-10-17","close":685.0},{"date":"2025-10-20","close":690.0},{"date":"2025-10-21","close":687.0},{"date":"2025-10-22","close":700.0},{"date":"2025-10-23","close":693.0},{"date":"2025-10-24","close":704.0},{"date":"2025-10-27","close":715.0},{"date":"2025-10-28","close":720.0},{"date":"2025-10-29","close":710.0},{"date":"2025-10-30","close":689.0},{"date":"2025-10-31","close":683.0},{"date":"2025-11-03","close":677.0},{"date":"2025-11-04","close":675.0},{"date":"2025-11-05","close":665.0},{"date":"2025-11-06","close":690.0},{"date":"2025-11-07","close":711.0},{"date":"2025-11-10","close":748.0},{"date":"2025-11-11","close":723.0},{"date":"2025-11-12","close":728.0},{"date":"2025-11-13","close":732.0},{"date":"2025-11-14","close":721.0},{"date":"2025-11-17","close":708.0},{"date":"2025-11-18","close":688.0},{"date":"2025-11-19","close":674.0},{"date":"2025-11-20","close":690.0},{"date":"2025-11-21","close":669.0},{"date":"2025-11-24","close":670.0},{"date":"2025-11-25","close":664.0},{"date":"2025-11-26","close":679.0},{"date":"2025-11-27","close":678.0},{"date":"2025-11-28","close":700.0},{"date":"2025-12-01","close":705.0},{"date":"2025-12-02","close":706.0},{"date":"2025-12-03","close":706.0},{"date":"2025-12-04","close":704.0},{"date":"2025-12-05","close":702.0},{"date":"2025-12-08","close":695.0},{"date":"2025-12-09","close":693.0},{"date":"2025-12-10","close":684.0},{"date":"2025-12-11","close":686.0},{"date":"2025-12-12","close":694.0},{"date":"2025-12-15","close":720.0},{"date":"2025-12-16","close":718.0},{"date":"2025-12-17","close":781.0},{"date":"2025-12-18","close":749.0},{"date":"2025-12-19","close":786.0},{"date":"2025-12-22","close":784.0},{"date":"2025-12-23","close":745.0},{"date":"2025-12-24","close":743.0},{"date":"2025-12-26","close":731.0},{"date":"2025-12-29","close":717.0},{"date":"2025-12-30","close":717.0},{"date":"2026-01-02","close":732.0},{"date":"2026-01-05","close":731.0},{"date":"2026-01-06","close":721.0},{"date":"2026-01-07","close":705.0},{"date":"2026-01-08","close":697.0},{"date":"2026-01-09","close":704.0},{"date":"2026-01-12","close":701.0},{"date":"2026-01-13","close":700.0},{"date":"2026-01-14","close":709.0},{"date":"2026-01-15","close":709.0},{"date":"2026-01-16","close":702.0},{"date":"2026-01-19","close":695.0},{"date":"2026-01-20","close":709.0},{"date":"2026-01-21","close":685.0},{"date":"2026-01-22","close":695.0},{"date":"2026-01-23","close":736.0},{"date":"2026-01-26","close":747.0},{"date":"2026-01-27","close":745.0},{"date":"2026-01-28","close":749.0},{"date":"2026-01-29","close":765.0},{"date":"2026-01-30","close":763.0},{"date":"2026-02-02","close":731.0},{"date":"2026-02-03","close":762.0},{"date":"2026-02-04","close":770.0},{"date":"2026-02-05","close":760.0},{"date":"2026-02-06","close":738.0},{"date":"2026-02-09","close":766.0},{"date":"2026-02-10","close":788.0},{"date":"2026-02-11","close":792.0},{"date":"2026-02-12","close":788.0},{"date":"2026-02-13","close":807.0},{"date":"2026-02-19","close":910.0},{"date":"2026-02-20","close":930.0},{"date":"2026-02-23","close":912.0},{"date":"2026-02-24","close":900.0},{"date":"2026-02-25","close":864.0},{"date":"2026-02-26","close":774.0},{"date":"2026-02-27","close":796.0},{"date":"2026-03-03","close":1500.0},{"date":"2026-03-04","close":1352.0},{"date":"2026-03-05","close":1442.0},{"date":"2026-03-06","close":1414.0},{"date":"2026-03-09","close":1358.0},{"date":"2026-03-10","close":1358.0},{"date":"2026-03-11","close":1358.0},{"date":"2026-03-12","close":1362.0},{"date":"2026-03-13","close":1360.0},{"date":"2026-03-16","close":1332.0},{"date":"2026-03-17","close":1350.0},{"date":"2026-03-18","close":1340.0},{"date":"2026-03-19","close":1304.0},{"date":"2026-03-20","close":1310.0},{"date":"2026-03-23","close":1250.0},{"date":"2026-03-24","close":1250.0},{"date":"2026-03-25","close":1280.0},{"date":"2026-03-26","close":1232.0},{"date":"2026-03-27","close":1232.0},{"date":"2026-03-30","close":1226.0},{"date":"2026-03-31","close":1200.0},{"date":"2026-04-01","close":1242.0},{"date":"2026-04-02","close":1188.0},{"date":"2026-04-03","close":1196.0},{"date":"2026-04-06","close":1200.0},{"date":"2026-04-07","close":1200.0},{"date":"2026-04-08","close":1250.0},{"date":"2026-04-09","close":1210.0},{"date":"2026-04-10","close":1208.0},{"date":"2026-04-13","close":1216.0},{"date":"2026-04-14","close":1210.0},{"date":"2026-04-15","close":1228.0},{"date":"2026-04-16","close":1260.0},{"date":"2026-04-17","close":1256.0},{"date":"2026-04-20","close":1242.0},{"date":"2026-04-21","close":1220.0},{"date":"2026-04-22","close":1236.0},{"date":"2026-04-23","close":1242.0},{"date":"2026-04-24","close":1276.0},{"date":"2026-04-27","close":1276.0},{"date":"2026-04-28","close":1276.0},{"date":"2026-04-29","close":1276.0},{"date":"2026-04-30","close":1276.0},{"date":"2026-05-04","close":1276.0},{"date":"2026-05-06","close":1276.0},{"date":"2026-05-07","close":1276.0},{"date":"2026-05-08","close":1276.0},{"date":"2026-05-11","close":1276.0},{"date":"2026-05-12","close":1276.0},{"date":"2026-05-13","close":1276.0},{"date":"2026-05-14","close":1276.0},{"date":"2026-05-15","close":1276.0},{"date":"2026-05-18","close":1276.0},{"date":"2026-05-19","close":1276.0},{"date":"2026-05-20","close":1276.0},{"date":"2026-05-21","close":1276.0},{"date":"2026-05-22","close":1276.0},{"date":"2026-05-26","close":1276.0},{"date":"2026-05-27","close":1276.0},{"date":"2026-05-28","close":1276.0},{"date":"2026-05-29","close":1136.0},{"date":"2026-06-01","close":1064.0},{"date":"2026-06-02","close":1003.0},{"date":"2026-06-04","close":926.0},{"date":"2026-06-05","close":891.0},{"date":"2026-06-08","close":861.0},{"date":"2026-06-09","close":864.0},{"date":"2026-06-10","close":880.0},{"date":"2026-06-11","close":944.0},{"date":"2026-06-12","close":940.0},{"date":"2026-06-15","close":944.0},{"date":"2026-06-16","close":998.0},{"date":"2026-06-17","close":1006.0},{"date":"2026-06-18","close":950.0},{"date":"2026-06-19","close":907.0},{"date":"2026-06-22","close":1010.0},{"date":"2026-06-23","close":949.0},{"date":"2026-06-24","close":906.0},{"date":"2026-06-25","close":922.0},{"date":"2026-06-26","close":930.0},{"date":"2026-06-29","close":964.0},{"date":"2026-06-30","close":950.0},{"date":"2026-07-01","close":934.0},{"date":"2026-07-02","close":926.0},{"date":"2026-07-03","close":933.0},{"date":"2026-07-06","close":954.0},{"date":"2026-07-07","close":980.0},{"date":"2026-07-08","close":907.0},{"date":"2026-07-09","close":922.0},{"date":"2026-07-10","close":961.0},{"date":"2026-07-13","close":948.0},{"date":"2026-07-14","close":945.0},{"date":"2026-07-15","close":953.0},{"date":"2026-07-16","close":960.0},{"date":"2026-07-20","close":1000.0},{"date":"2026-07-21","close":963.0},{"date":"2026-07-22","close":963.0},{"date":"2026-07-23","close":1036.0},{"date":"2026-07-24","close":1002.0},{"date":"2026-07-27","close":1030.0},{"date":"2026-07-28","close":985.0},{"date":"2026-07-29","close":948.0},{"date":"2026-07-30","close":952.0},{"date":"2026-07-31","close":961.0},{"date":"2026-08-03","close":971.0},{"date":"2026-08-04","close":1000.0},{"date":"2026-08-05","close":1004.0},{"date":"2026-08-06","close":996.0},{"date":"2026-08-07","close":995.0},{"date":"2026-08-10","close":1026.0},{"date":"2026-08-11","close":1040.0},{"date":"2026-08-12","close":1050.0},{"date":"2026-08-13","close":1053.0},{"date":"2026-08-14","close":1055.0},{"date":"2026-08-18","close":1024.0},{"date":"2026-08-19","close":1020.0},{"date":"2026-08-20","close":1020.0},{"date":"2026-08-21","close":1019.0},{"date":"2026-08-24","close":1030.0},{"date":"2026-08-25","close":1042.0},{"date":"2026-08-26","close":1057.0},{"date":"2026-08-27","close":1030.0},{"date":"2026-08-28","close":1040.0},{"date":"2026-08-31","close":1047.0},{"date":"2026-09-01","close":1028.0},{"date":"2026-09-02","close":1012.0},{"date":"2026-09-03","close":1006.0},{"date":"2026-09-04","close":1030.0},{"date":"2026-09-07","close":1046.0},{"date":"2026-09-08","close":1027.0},{"date":"2026-09-09","close":1029.0},{"date":"2026-09-10","close":1025.0},{"date":"2026-09-11","close":1024.0},{"date":"2026-09-14","close":1025.0},{"date":"2026-09-15","close":1012.0},{"date":"2026-09-16","close":993.0},{"date":"2026-09-17","close":980.0},{"date":"2026-09-18","close":981.0},{"date":"2026-09-21","close":962.0},{"date":"2026-09-22","close":958.0},{"date":"2026-09-23","close":959.0},{"date":"2026-09-28","close":941.0},{"date":"2026-09-29","close":929.0},{"date":"2026-09-30","close":923.0},{"date":"2026-10-01","close":917.0},{"date":"2026-10-02","close":929.0},{"date":"2026-10-06","close":914.0},{"date":"2026-10-07","close":914.0},{"date":"2026-10-08","close":920.0},{"date":"2026-10-12","close":863.0},{"date":"2026-10-13","close":875.0},{"date":"2026-10-14","close":881.0},{"date":"2026-10-15","close":832.0},{"date":"2026-10-16","close":843.0},{"date":"2026-10-19","close":874.0},{"date":"2026-10-20","close":872.0},{"date":"2026-10-21","close":878.0},{"date":"2026-10-22","close":847.0},{"date":"2026-10-23","close":702.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-137708.0,"foreign_net":107549.0,"institution_net":30159.0},{"date":"2026-10-21","retail_net":-13882.0,"foreign_net":31578.0,"institution_net":-17696.0},{"date":"2026-10-20","retail_net":-36927.0,"foreign_net":43465.0,"institution_net":-6538.0},{"date":"2026-10-19","retail_net":-42156.0,"foreign_net":42532.0,"institution_net":-376.0},{"date":"2026-10-16","retail_net":32932.0,"foreign_net":-24995.0,"institution_net":-7937.0},{"date":"2026-10-15","retail_net":-57912.0,"foreign_net":50110.0,"institution_net":7802.0},{"date":"2026-10-14","retail_net":71481.0,"foreign_net":-102914.0,"institution_net":31433.0},{"date":"2026-10-13","retail_net":-157764.0,"foreign_net":141006.0,"institution_net":16758.0},{"date":"2026-10-12","retail_net":25818.0,"foreign_net":-50591.0,"institution_net":24773.0},{"date":"2026-10-08","retail_net":-31795.0,"foreign_net":25593.0,"institution_net":6202.0},{"date":"2026-10-07","retail_net":13693.0,"foreign_net":-874.0,"institution_net":-12819.0},{"date":"2026-10-06","retail_net":64911.0,"foreign_net":-59970.0,"institution_net":-4941.0},{"date":"2026-10-02","retail_net":1154.0,"foreign_net":-27246.0,"institution_net":26092.0},{"date":"2026-10-01","retail_net":-39430.0,"foreign_net":33068.0,"institution_net":6362.0},{"date":"2026-09-30","retail_net":20972.0,"foreign_net":-9427.0,"institution_net":-11545.0},{"date":"2026-09-29","retail_net":99879.0,"foreign_net":-36770.0,"institution_net":-63109.0},{"date":"2026-09-28","retail_net":-72603.0,"foreign_net":-7331.0,"institution_net":79934.0},{"date":"2026-09-23","retail_net":29132.0,"foreign_net":-9498.0,"institution_net":-19634.0},{"date":"2026-09-22","retail_net":-21412.0,"foreign_net":20715.0,"institution_net":697.0},{"date":"2026-09-21","retail_net":8750.0,"foreign_net":-22615.0,"institution_net":13865.0},{"date":"2026-09-18","retail_net":36422.0,"foreign_net":-11013.0,"institution_net":-25409.0},{"date":"2026-09-17","retail_net":-10119.0,"foreign_net":-6584.0,"institution_net":16703.0},{"date":"2026-09-16","retail_net":141897.0,"foreign_net":-70472.0,"institution_net":-71425.0},{"date":"2026-09-15","retail_net":79744.0,"foreign_net":-91003.0,"institution_net":11259.0},{"date":"2026-09-14","retail_net":1863.0,"foreign_net":-3042.0,"institution_net":1179.0},{"date":"2026-09-11","retail_net":-27609.0,"foreign_net":20342.0,"institution_net":7267.0},{"date":"2026-09-10","retail_net":-10280.0,"foreign_net":20004.0,"institution_net":-9724.0},{"date":"2026-09-09","retail_net":19452.0,"foreign_net":-43740.0,"institution_net":24288.0},{"date":"2026-09-08","retail_net":-49046.0,"foreign_net":-13525.0,"institution_net":62571.0},{"date":"2026-09-07","retail_net":44457.0,"foreign_net":-14255.0,"institution_net":-30202.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-137708.0,"foreign_net":107549.0,"institution_net":30159.0},"d3":{"retail_net":-188517.0,"foreign_net":182592.0,"institution_net":5925.0},"d7":{"retail_net":-184172.0,"foreign_net":147325.0,"institution_net":36847.0},"d14":{"retail_net":-307585.0,"foreign_net":208311.0,"institution_net":99274.0},"d30":{"retail_net":-16086.0,"foreign_net":-69903.0,"institution_net":85989.0}},"analysis":"최근 5일 외국인 순매수 20.01만, 기관 순매수 -2388.00. 30일 누적: 외국인 -6.99만, 기관 8.60만.","foreign_flow":200129.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-2388.0},"insider_trades":[],"price_analysis":{"current":710.0,"low_30d":700.0,"support":748.0,"high_30d":1180.0,"change_1d":-16.2,"change_7d":-19.7,"change_30d":-31.6,"resistance":1132.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.05,"per":24.99,"quarter":"2024-Q2"},{"pbr":0.81,"per":155.21,"quarter":"2024-Q3"},{"pbr":0.79,"per":5.41,"quarter":"2024-Q4"},{"pbr":0.66,"per":5.34,"quarter":"2025-Q1"},{"pbr":0.85,"per":7.18,"quarter":"2025-Q2"},{"pbr":0.72,"per":4.48,"quarter":"2025-Q3"},{"pbr":0.7,"per":6.89,"quarter":"2025-Q4"},{"pbr":1.13,"per":7.8,"quarter":"2026-Q1"},{"pbr":0.88,"per":5.18,"quarter":"2026-Q2"},{"pbr":0.37,"per":3.87,"quarter":"현재"}],"timeline":[{"close":967.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":759.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":761.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":637.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":823.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":708.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":717.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":950.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.84,"pbr_5y_low":0.66,"per_5y_avg":24.72,"per_5y_low":4.48,"current_pbr":0.37,"current_per":3.87,"pbr_5y_high":1.13,"per_5y_high":155.21,"pbr_5y_median":0.81,"per_5y_median":6.89,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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":["추가 분석 필요"],"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":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -35.7%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 3.83x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"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":1.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.65,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.26,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.04,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":39.0,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":38.77,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.05,"per":24.99,"close":967.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.81,"per":155.21,"close":759.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.79,"per":5.41,"close":761.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":5.34,"close":637.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.85,"per":7.18,"close":823.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.72,"per":4.48,"close":708.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.7,"per":6.89,"close":717.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.13,"per":7.8,"close":1200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.88,"per":5.18,"close":950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.8배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.6%"}],"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":32.0,"pbr":null,"per":null,"roa":0.015850100611561273,"roe":0.01648672666686663,"revenue":5213371787.0,"market_cap":null,"net_income":2547293361.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":160711494736.0,"total_equity":154505707074.0,"profit_margin":0.48860765452252986,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2618345490.0,"operating_margin":0.5022364789960068},{"eps":60.99,"pbr":0.68,"per":10.71,"roa":0.031009421495546825,"roe":0.03252964409193612,"revenue":8109221172.0,"market_cap":100600000000.0,"net_income":4941943263.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":159369089285.0,"total_equity":151921221426.0,"profit_margin":0.6094226755170811,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4941943761.0,"operating_margin":0.6094227369286507},{"eps":64.66,"pbr":null,"per":null,"roa":0.034083446902983636,"roe":0.0356668763319024,"revenue":19879637190.0,"market_cap":null,"net_income":5239713214.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":153731904784.0,"total_equity":146906983534.0,"profit_margin":0.2635718732651579,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5256065715.0,"operating_margin":0.26439444868963424},{"eps":25.64,"pbr":null,"per":null,"roa":0.014174751763517278,"roe":0.014588961208889748,"revenue":4953494045.0,"market_cap":null,"net_income":2065017424.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":145682792789.0,"total_equity":141546570344.0,"profit_margin":0.4168809743668522,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2063431266.0,"operating_margin":0.41656076443309825},{"eps":2.47,"pbr":null,"per":null,"roa":0.0013833508856677197,"roe":0.0014328687254277007,"revenue":735943947.0,"market_cap":null,"net_income":199872369.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":144484216601.0,"total_equity":139491054172.0,"profit_margin":0.2715864024899712,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":184015965.0,"operating_margin":0.2500407344202262},{"eps":11.23,"pbr":null,"per":null,"roa":0.006268619699704235,"roe":0.0065753092127643666,"revenue":3569248472.0,"market_cap":null,"net_income":909762328.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":145129609321.0,"total_equity":138360387103.0,"profit_margin":0.2548890432080852,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":909752328.0,"operating_margin":0.2548862414978432},{"eps":118.87,"pbr":null,"per":null,"roa":0.06795288460681795,"roe":0.07006631685708907,"revenue":24334570199.0,"market_cap":null,"net_income":9632325432.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":141750059438.0,"total_equity":137474408019.0,"profit_margin":0.395828870336729,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9984626665.0,"operating_margin":0.41030626731226616},{"eps":-17.96,"pbr":null,"per":null,"roa":-0.010658242056590444,"roe":-0.010882725989226167,"revenue":-2618275242.0,"market_cap":null,"net_income":-1454963652.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":136510659476.0,"total_equity":133694779547.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1466415720.0,"operating_margin":null},{"eps":7.19,"pbr":null,"per":null,"roa":0.004312362089322831,"roe":0.004417454180409264,"revenue":1538060453.0,"market_cap":null,"net_income":582969770.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":135185719085.0,"total_equity":131969624628.0,"profit_margin":0.37902916550705956,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":594578582.0,"operating_margin":0.3865768610331729},{"eps":32.45,"pbr":null,"per":null,"roa":0.019465488587910317,"roe":0.020422057042392125,"revenue":5428355419.0,"market_cap":null,"net_income":2629515803.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":135086041695.0,"total_equity":128758616115.0,"profit_margin":0.48440376505125815,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2629353059.0,"operating_margin":0.48437378470040815},{"eps":-16.79,"pbr":null,"per":null,"roa":-0.010267075266289541,"roe":-0.010784227448038123,"revenue":3533256754.0,"market_cap":null,"net_income":-1360186603.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":132480435540.0,"total_equity":126127403150.0,"profit_margin":-0.38496681608550887,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1298993203.0,"operating_margin":-0.3676475539258249},{"eps":15.85,"pbr":null,"per":null,"roa":0.009699279428473524,"roe":0.010069465580965622,"revenue":4564098905.0,"market_cap":null,"net_income":1284543578.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":132437011169.0,"total_equity":127568197902.0,"profit_margin":0.2814451668855761,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1284533578.0,"operating_margin":0.28144297587258355}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":38.7,"per":24.99,"date":"2024-06","close":967.0,"source":"reported"},{"eps":38.7,"per":20.7,"date":"2024-07","close":801.0,"source":"reported"},{"eps":38.7,"per":18.97,"date":"2024-08","close":734.0,"source":"reported"},{"eps":4.89,"per":155.21,"date":"2024-09","close":759.0,"source":"reported"},{"eps":4.89,"per":140.29,"date":"2024-10","close":686.0,"source":"reported"},{"eps":4.89,"per":149.08,"date":"2024-11","close":729.0,"source":"reported"},{"eps":140.55,"per":5.41,"date":"2024-12","close":761.0,"source":"reported"},{"eps":140.55,"per":5.46,"date":"2025-01","close":768.0,"source":"reported"},{"eps":140.55,"per":5.19,"date":"2025-02","close":729.0,"source":"reported"},{"eps":119.33,"per":5.34,"date":"2025-03","close":637.0,"source":"reported"},{"eps":119.33,"per":6.03,"date":"2025-04","close":720.0,"source":"reported"},{"eps":119.33,"per":6.18,"date":"2025-05","close":738.0,"source":"reported"},{"eps":114.61,"per":7.18,"date":"2025-06","close":823.0,"source":"reported"},{"eps":114.61,"per":6.84,"date":"2025-07","close":784.0,"source":"reported"},{"eps":114.61,"per":6.5,"date":"2025-08","close":745.0,"source":"reported"},{"eps":158.21,"per":4.48,"date":"2025-09","close":708.0,"source":"reported"},{"eps":158.21,"per":4.32,"date":"2025-10","close":683.0,"source":"reported"},{"eps":158.21,"per":4.42,"date":"2025-11","close":700.0,"source":"reported"},{"eps":104.0,"per":6.89,"date":"2025-12","close":717.0,"source":"reported"},{"eps":104.0,"per":7.34,"date":"2026-01","close":763.0,"source":"reported"},{"eps":104.0,"per":7.65,"date":"2026-02","close":796.0,"source":"reported"},{"eps":153.76,"per":7.8,"date":"2026-03","close":1200.0,"source":"reported"},{"eps":153.76,"per":8.3,"date":"2026-04","close":1276.0,"source":"reported"},{"eps":153.76,"per":7.39,"date":"2026-05","close":1136.0,"source":"reported"},{"eps":183.29,"per":5.18,"date":"2026-06","close":950.0,"source":"reported"},{"eps":183.29,"per":5.24,"date":"2026-07","close":961.0,"source":"reported"},{"eps":183.29,"per":5.71,"date":"2026-08","close":1047.0,"source":"reported"},{"eps":183.29,"per":5.04,"date":"2026-09","close":923.0,"source":"reported"},{"eps":183.29,"per":3.83,"date":"2026-10","close":702.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.31,"std":43.09,"count":29,"current":3.83,"lower_1sd":0.0,"upper_1sd":65.39},"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":"SBI인베스트먼트","phase":"above-fold","symbol_resolved":true}