{"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":"2026-10-23T09:47:46.096255+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.8,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":229.2,"direction":"higher_better","percentile":94}],"summary":"매출 +25.8%","percentile":84},"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":30.7,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.3,"direction":"higher_better","percentile":38}],"summary":"RSI 31","percentile":33},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -17원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -17, PBR 1.09x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-18.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.3%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.35,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.18,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.4x, 순차입금비율 3.2x","percentile":12}},"signals":[],"summary":"동일스틸럭스(023790)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 189.54억. 현재가 1,449원, 전일 대비 -0.3%, 30일 -6.3%. ROE -1.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4.00만, 기관 순매도 144.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 26% 성장"],"portfolio":null,"technical":{"macd":-1.539667234363833,"grade":"D","trend":"하락","atr_14":181.42857142857142,"rsi_14":30.73110285006196,"sma_20":1500.25,"sma_60":1475.0666666666666,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 30.7로 약세 구간입니다. MACD(-1.54)가 시그널선(4.50)을 하회합니다(데드크로스). SMA20 1500, SMA60 1475 — 혼조세입니다. 볼린저밴드 1305~1695 (현재 위치 37%).","bb_lower":1305.0343500126078,"bb_upper":1695.4656499873922,"macd_signal":4.504824708205302},"change_pct":-0.28,"chart_data":[{"date":"2024-10-23","open":1191,"high":1195,"low":1151,"close":1173,"volume":22578,"rsi_14":30.82,"sma_20":1218.8,"sma_60":1153.65,"sma_120":1050.65},{"date":"2024-10-24","open":1171,"high":1184,"low":1171,"close":1183,"volume":3260,"rsi_14":39.01,"sma_20":1217.6,"sma_60":1156.2,"sma_120":1052.47},{"date":"2024-10-25","open":1183,"high":1198,"low":1156,"close":1166,"volume":6003,"rsi_14":34.81,"sma_20":1214.25,"sma_60":1158.45,"sma_120":1054.23},{"date":"2024-10-28","open":1088,"high":1250,"low":1088,"close":1181,"volume":22096,"rsi_14":41.67,"sma_20":1211.35,"sma_60":1161.28,"sma_120":1056.33},{"date":"2024-10-29","open":1168,"high":1181,"low":1135,"close":1180,"volume":5375,"rsi_14":24.43,"sma_20":1208.4,"sma_60":1163.58,"sma_120":1058.28},{"date":"2024-10-30","open":1178,"high":1178,"low":1134,"close":1167,"volume":4606,"rsi_14":26.45,"sma_20":1205.55,"sma_60":1165.3,"sma_120":1060.33},{"date":"2024-10-31","open":1168,"high":1177,"low":1143,"close":1167,"volume":10304,"rsi_14":26.45,"sma_20":1202.45,"sma_60":1166.48,"sma_120":1062.12},{"date":"2024-11-01","open":1172,"high":1184,"low":1125,"close":1158,"volume":24121,"rsi_14":24.62,"sma_20":1199.65,"sma_60":1166.9,"sma_120":1063.99},{"date":"2024-11-04","open":1168,"high":1168,"low":1145,"close":1153,"volume":2626,"rsi_14":23.7,"sma_20":1196.6,"sma_60":1166.87,"sma_120":1065.82},{"date":"2024-11-05","open":1157,"high":1157,"low":1134,"close":1142,"volume":1567,"rsi_14":22.7,"sma_20":1193.25,"sma_60":1166.87,"sma_120":1067.53},{"date":"2024-11-06","open":1140,"high":1148,"low":1113,"close":1134,"volume":19342,"rsi_14":17.61,"sma_20":1187.6,"sma_60":1168.08,"sma_120":1069.17},{"date":"2024-11-07","open":1139,"high":1160,"low":1139,"close":1151,"volume":11886,"rsi_14":27.63,"sma_20":1183.95,"sma_60":1168.52,"sma_120":1070.92},{"date":"2024-11-08","open":1150,"high":1171,"low":1123,"close":1149,"volume":2247,"rsi_14":29.37,"sma_20":1180.2,"sma_60":1168.92,"sma_120":1072.63},{"date":"2024-11-11","open":1149,"high":1165,"low":1124,"close":1151,"volume":10163,"rsi_14":37.61,"sma_20":1176.55,"sma_60":1169.3,"sma_120":1074.22},{"date":"2024-11-12","open":1141,"high":1172,"low":1114,"close":1130,"volume":6632,"rsi_14":33.59,"sma_20":1171.85,"sma_60":1169.28,"sma_120":1075.63},{"date":"2024-11-13","open":1134,"high":1149,"low":1106,"close":1107,"volume":8052,"rsi_14":23.61,"sma_20":1166.25,"sma_60":1168.57,"sma_120":1077.01},{"date":"2024-11-14","open":1119,"high":1129,"low":1087,"close":1114,"volume":7519,"rsi_14":30.6,"sma_20":1160.65,"sma_60":1168.12,"sma_120":1078.43},{"date":"2024-11-15","open":1113,"high":1115,"low":1078,"close":1082,"volume":14054,"rsi_14":17.22,"sma_20":1153.8,"sma_60":1167.35,"sma_120":1079.57},{"date":"2024-11-18","open":1045,"high":1129,"low":1045,"close":1079,"volume":19242,"rsi_14":16.99,"sma_20":1147.35,"sma_60":1166.27,"sma_120":1080.99},{"date":"2024-11-19","open":1079,"high":1114,"low":1050,"close":1100,"volume":2861,"rsi_14":29.19,"sma_20":1143.35,"sma_60":1165.58,"sma_120":1082.66},{"date":"2024-11-20","open":1099,"high":1108,"low":1085,"close":1094,"volume":5813,"rsi_14":28.14,"sma_20":1139.4,"sma_60":1164.67,"sma_120":1084.13},{"date":"2024-11-21","open":1094,"high":1137,"low":1036,"close":1119,"volume":10666,"rsi_14":39.34,"sma_20":1136.2,"sma_60":1164.38,"sma_120":1085.95},{"date":"2024-11-22","open":1126,"high":1158,"low":1123,"close":1125,"volume":8624,"rsi_14":42.39,"sma_20":1134.15,"sma_60":1164.02,"sma_120":1087.85},{"date":"2024-11-25","open":1124,"high":1134,"low":1100,"close":1106,"volume":9391,"rsi_14":40.62,"sma_20":1130.4,"sma_60":1163.48,"sma_120":1089.63},{"date":"2024-11-26","open":1106,"high":1106,"low":1092,"close":1102,"volume":8477,"rsi_14":41.49,"sma_20":1126.5,"sma_60":1163.1,"sma_120":1091.56},{"date":"2024-11-27","open":1104,"high":1140,"low":1084,"close":1097,"volume":4990,"rsi_14":34.66,"sma_20":1123.0,"sma_60":1162.73,"sma_120":1093.42},{"date":"2024-11-28","open":1087,"high":1106,"low":1082,"close":1099,"volume":6138,"rsi_14":35.8,"sma_20":1119.6,"sma_60":1162.92,"sma_120":1095.31},{"date":"2024-11-29","open":1100,"high":1134,"low":1077,"close":1113,"volume":18119,"rsi_14":39.89,"sma_20":1117.35,"sma_60":1162.58,"sma_120":1097.32},{"date":"2024-12-02","open":1113,"high":1113,"low":1036,"close":1052,"volume":38100,"rsi_14":32.89,"sma_20":1112.3,"sma_60":1161.47,"sma_120":1098.75},{"date":"2024-12-03","open":1040,"high":1075,"low":1016,"close":1016,"volume":36839,"rsi_14":31.12,"sma_20":1106.0,"sma_60":1159.57,"sma_120":1099.92},{"date":"2024-12-04","open":972,"high":1067,"low":972,"close":1002,"volume":31393,"rsi_14":27.42,"sma_20":1099.4,"sma_60":1157.37,"sma_120":1100.76},{"date":"2024-12-05","open":994,"high":995,"low":974,"close":984,"volume":23983,"rsi_14":29.06,"sma_20":1091.05,"sma_60":1155.02,"sma_120":1101.81},{"date":"2024-12-06","open":988,"high":1061,"low":937,"close":970,"volume":33313,"rsi_14":27.76,"sma_20":1082.1,"sma_60":1152.15,"sma_120":1102.67},{"date":"2024-12-09","open":970,"high":1006,"low":917,"close":956,"volume":17141,"rsi_14":19.75,"sma_20":1072.35,"sma_60":1149.18,"sma_120":1103.35},{"date":"2024-12-10","open":956,"high":993,"low":956,"close":980,"volume":3959,"rsi_14":27.73,"sma_20":1064.85,"sma_60":1146.67,"sma_120":1103.98},{"date":"2024-12-11","open":979,"high":980,"low":953,"close":978,"volume":2051,"rsi_14":19.74,"sma_20":1058.4,"sma_60":1144.32,"sma_120":1104.41},{"date":"2024-12-12","open":976,"high":976,"low":920,"close":937,"volume":11341,"rsi_14":14.93,"sma_20":1049.55,"sma_60":1141.32,"sma_120":1104.41},{"date":"2024-12-13","open":937,"high":1030,"low":937,"close":1013,"volume":19145,"rsi_14":35.69,"sma_20":1046.1,"sma_60":1139.12,"sma_120":1105.2},{"date":"2024-12-16","open":1012,"high":1038,"low":982,"close":982,"volume":8536,"rsi_14":32.95,"sma_20":1041.25,"sma_60":1136.38,"sma_120":1105.56},{"date":"2024-12-17","open":1001,"high":1030,"low":968,"close":985,"volume":5957,"rsi_14":34.0,"sma_20":1035.5,"sma_60":1133.27,"sma_120":1105.58},{"date":"2024-12-18","open":986,"high":988,"low":937,"close":968,"volume":23139,"rsi_14":32.05,"sma_20":1029.2,"sma_60":1129.13,"sma_120":1105.0},{"date":"2024-12-19","open":969,"high":983,"low":941,"close":969,"volume":4600,"rsi_14":29.55,"sma_20":1021.7,"sma_60":1125.17,"sma_120":1104.25},{"date":"2024-12-20","open":970,"high":987,"low":912,"close":973,"volume":62559,"rsi_14":36.61,"sma_20":1014.1,"sma_60":1120.83,"sma_120":1103.77},{"date":"2024-12-23","open":965,"high":965,"low":946,"close":956,"volume":9482,"rsi_14":39.13,"sma_20":1006.6,"sma_60":1116.12,"sma_120":1103.62},{"date":"2024-12-24","open":956,"high":966,"low":954,"close":965,"volume":6823,"rsi_14":43.17,"sma_20":999.75,"sma_60":1111.55,"sma_120":1103.71},{"date":"2024-12-26","open":968,"high":985,"low":936,"close":936,"volume":60193,"rsi_14":41.49,"sma_20":991.7,"sma_60":1106.75,"sma_120":1103.54},{"date":"2024-12-27","open":950,"high":994,"low":913,"close":939,"volume":15663,"rsi_14":44.28,"sma_20":983.7,"sma_60":1101.92,"sma_120":1103.11},{"date":"2024-12-30","open":941,"high":1017,"low":874,"close":949,"volume":38277,"rsi_14":48.69,"sma_20":975.5,"sma_60":1097.5,"sma_120":1102.94},{"date":"2025-01-02","open":946,"high":969,"low":916,"close":917,"volume":34835,"rsi_14":38.55,"sma_20":968.75,"sma_60":1092.55,"sma_120":1102.65},{"date":"2025-01-03","open":926,"high":945,"low":918,"close":933,"volume":14763,"rsi_14":42.21,"sma_20":964.6,"sma_60":1087.95,"sma_120":1102.36},{"date":"2025-01-06","open":925,"high":937,"low":886,"close":886,"volume":190379,"rsi_14":41.36,"sma_20":958.8,"sma_60":1081.93,"sma_120":1101.54},{"date":"2025-01-07","open":890,"high":890,"low":824,"close":864,"volume":523051,"rsi_14":19.09,"sma_20":952.8,"sma_60":1075.93,"sma_120":1100.53},{"date":"2025-01-08","open":864,"high":903,"low":854,"close":900,"volume":52223,"rsi_14":33.33,"sma_20":949.3,"sma_60":1070.53,"sma_120":1099.65},{"date":"2025-01-09","open":904,"high":917,"low":872,"close":907,"volume":33252,"rsi_14":34.4,"sma_20":946.85,"sma_60":1065.25,"sma_120":1098.92},{"date":"2025-01-10","open":906,"high":907,"low":873,"close":873,"volume":40628,"rsi_14":32.21,"sma_20":941.5,"sma_60":1059.4,"sma_120":1097.78},{"date":"2025-01-13","open":876,"high":1034,"low":876,"close":892,"volume":576645,"rsi_14":36.49,"sma_20":937.2,"sma_60":1053.95,"sma_120":1096.81},{"date":"2025-01-14","open":899,"high":936,"low":893,"close":922,"volume":46144,"rsi_14":41.8,"sma_20":936.45,"sma_60":1048.88,"sma_120":1095.99},{"date":"2025-01-15","open":909,"high":948,"low":909,"close":941,"volume":79052,"rsi_14":47.6,"sma_20":932.85,"sma_60":1044.25,"sma_120":1095.07},{"date":"2025-01-16","open":936,"high":961,"low":934,"close":957,"volume":51429,"rsi_14":48.75,"sma_20":931.6,"sma_60":1040.07,"sma_120":1094.38},{"date":"2025-01-17","open":960,"high":1026,"low":960,"close":1003,"volume":80797,"rsi_14":59.94,"sma_20":932.5,"sma_60":1037.12,"sma_120":1094.22},{"date":"2025-01-20","open":1007,"high":1218,"low":1000,"close":1058,"volume":261978,"rsi_14":65.3,"sma_20":937.0,"sma_60":1035.2,"sma_120":1094.42},{"date":"2025-01-21","open":1058,"high":1111,"low":1054,"close":1096,"volume":102641,"rsi_14":67.63,"sma_20":943.35,"sma_60":1033.75,"sma_120":1094.97},{"date":"2025-01-22","open":1157,"high":1157,"low":1049,"close":1104,"volume":42933,"rsi_14":73.79,"sma_20":949.9,"sma_60":1032.72,"sma_120":1095.58},{"date":"2025-01-23","open":1114,"high":1157,"low":1062,"close":1102,"volume":32258,"rsi_14":72.3,"sma_20":957.2,"sma_60":1031.4,"sma_120":1096.34},{"date":"2025-01-24","open":1107,"high":1115,"low":1066,"close":1104,"volume":43723,"rsi_14":82.63,"sma_20":964.15,"sma_60":1030.13,"sma_120":1096.86},{"date":"2025-01-31","open":1104,"high":1115,"low":1075,"close":1088,"volume":13270,"rsi_14":84.15,"sma_20":971.75,"sma_60":1028.82,"sma_120":1097.06},{"date":"2025-02-03","open":1092,"high":1092,"low":1040,"close":1054,"volume":53950,"rsi_14":73.62,"sma_20":977.5,"sma_60":1026.93,"sma_120":1096.71},{"date":"2025-02-04","open":1053,"high":1108,"low":1053,"close":1097,"volume":21435,"rsi_14":76.24,"sma_20":984.9,"sma_60":1025.92,"sma_120":1096.41},{"date":"2025-02-05","open":1096,"high":1126,"low":1063,"close":1103,"volume":37605,"rsi_14":84.43,"sma_20":994.2,"sma_60":1025.08,"sma_120":1095.97},{"date":"2025-02-06","open":1103,"high":1125,"low":1094,"close":1125,"volume":24265,"rsi_14":84.57,"sma_20":1003.8,"sma_60":1024.8,"sma_120":1095.83},{"date":"2025-02-07","open":1123,"high":1130,"low":1094,"close":1121,"volume":15663,"rsi_14":81.99,"sma_20":1015.55,"sma_60":1024.58,"sma_120":1096.33},{"date":"2025-02-10","open":1110,"high":1152,"low":1103,"close":1103,"volume":26083,"rsi_14":76.13,"sma_20":1027.5,"sma_60":1023.78,"sma_120":1096.15},{"date":"2025-02-11","open":1087,"high":1124,"low":1078,"close":1078,"volume":28963,"rsi_14":68.97,"sma_20":1036.4,"sma_60":1022.6,"sma_120":1095.76},{"date":"2025-02-12","open":1085,"high":1158,"low":1068,"close":1129,"volume":39929,"rsi_14":69.44,"sma_20":1047.5,"sma_60":1022.23,"sma_120":1095.77},{"date":"2025-02-13","open":1160,"high":1171,"low":1133,"close":1153,"volume":42213,"rsi_14":66.21,"sma_20":1061.5,"sma_60":1022.62,"sma_120":1095.95},{"date":"2025-02-14","open":1152,"high":1180,"low":1143,"close":1165,"volume":18219,"rsi_14":62.92,"sma_20":1075.15,"sma_60":1023.58,"sma_120":1096.08},{"date":"2025-02-17","open":1171,"high":1206,"low":1171,"close":1201,"volume":36417,"rsi_14":66.44,"sma_20":1089.1,"sma_60":1025.03,"sma_120":1096.58},{"date":"2025-02-18","open":1198,"high":1209,"low":1180,"close":1199,"volume":12505,"rsi_14":66.44,"sma_20":1102.0,"sma_60":1026.98,"sma_120":1097.17},{"date":"2025-02-19","open":1199,"high":1209,"low":1182,"close":1205,"volume":32191,"rsi_14":66.89,"sma_20":1114.4,"sma_60":1029.08,"sma_120":1097.67},{"date":"2025-02-20","open":1211,"high":1211,"low":1172,"close":1188,"volume":20936,"rsi_14":66.67,"sma_20":1123.65,"sma_60":1030.55,"sma_120":1098.07},{"date":"2025-02-21","open":1190,"high":1190,"low":1144,"close":1162,"volume":22764,"rsi_14":68.49,"sma_20":1128.85,"sma_60":1031.68,"sma_120":1098.17},{"date":"2025-02-24","open":1162,"high":1179,"low":1119,"close":1134,"volume":11704,"rsi_14":56.68,"sma_20":1130.75,"sma_60":1031.93,"sma_120":1098.16},{"date":"2025-02-25","open":1133,"high":1152,"low":1114,"close":1144,"volume":20880,"rsi_14":57.3,"sma_20":1132.75,"sma_60":1032.25,"sma_120":1098.13},{"date":"2025-02-26","open":1153,"high":1163,"low":1143,"close":1149,"volume":2248,"rsi_14":54.55,"sma_20":1135.1,"sma_60":1032.97,"sma_120":1098.22},{"date":"2025-02-27","open":1139,"high":1148,"low":1122,"close":1147,"volume":25104,"rsi_14":54.96,"sma_20":1137.25,"sma_60":1033.72,"sma_120":1098.41},{"date":"2025-02-28","open":1146,"high":1176,"low":1111,"close":1152,"volume":14361,"rsi_14":59.84,"sma_20":1140.45,"sma_60":1034.63,"sma_120":1098.68},{"date":"2025-03-04","open":1152,"high":1159,"low":1115,"close":1144,"volume":20850,"rsi_14":64.22,"sma_20":1144.95,"sma_60":1035.38,"sma_120":1099.15},{"date":"2025-03-05","open":1158,"high":1158,"low":1129,"close":1141,"volume":8346,"rsi_14":53.26,"sma_20":1147.15,"sma_60":1035.85,"sma_120":1099.22},{"date":"2025-03-06","open":1134,"high":1198,"low":1130,"close":1134,"volume":80327,"rsi_14":44.31,"sma_20":1148.7,"sma_60":1037.22,"sma_120":1099.34},{"date":"2025-03-07","open":1124,"high":1137,"low":1110,"close":1137,"volume":51474,"rsi_14":41.14,"sma_20":1149.3,"sma_60":1039.23,"sma_120":1099.4},{"date":"2025-03-10","open":1125,"high":1153,"low":1112,"close":1125,"volume":23468,"rsi_14":21.64,"sma_20":1149.5,"sma_60":1041.28,"sma_120":1099.33},{"date":"2025-03-11","open":1111,"high":1133,"low":1098,"close":1117,"volume":39050,"rsi_14":20.71,"sma_20":1150.2,"sma_60":1043.5,"sma_120":1099.26},{"date":"2025-03-12","open":1117,"high":1144,"low":1096,"close":1103,"volume":24899,"rsi_14":15.54,"sma_20":1151.45,"sma_60":1045.72,"sma_120":1098.93},{"date":"2025-03-13","open":1105,"high":1110,"low":1012,"close":1096,"volume":112256,"rsi_14":16.67,"sma_20":1149.8,"sma_60":1048.05,"sma_120":1098.62},{"date":"2025-03-14","open":1086,"high":1104,"low":1081,"close":1097,"volume":15039,"rsi_14":21.24,"sma_20":1147.0,"sma_60":1050.0,"sma_120":1098.33},{"date":"2025-03-17","open":1103,"high":1122,"low":1048,"close":1108,"volume":35811,"rsi_14":36.46,"sma_20":1144.15,"sma_60":1052.17,"sma_120":1098.24},{"date":"2025-03-18","open":1103,"high":1121,"low":1090,"close":1096,"volume":31103,"rsi_14":25.51,"sma_20":1138.9,"sma_60":1054.82,"sma_120":1098.07},{"date":"2025-03-19","open":1096,"high":1105,"low":1084,"close":1097,"volume":46378,"rsi_14":22.34,"sma_20":1133.8,"sma_60":1056.22,"sma_120":1097.67},{"date":"2025-03-20","open":1105,"high":1171,"low":1087,"close":1170,"volume":297309,"rsi_14":56.97,"sma_20":1132.05,"sma_60":1059.35,"sma_120":1097.87},{"date":"2025-03-21","open":1202,"high":1202,"low":984,"close":1041,"volume":493386,"rsi_14":30.8,"sma_20":1124.7,"sma_60":1060.28,"sma_120":1096.78},{"date":"2025-03-24","open":1057,"high":1057,"low":958,"close":1003,"volume":177690,"rsi_14":27.9,"sma_20":1116.75,"sma_60":1060.87,"sma_120":1095.0},{"date":"2025-03-25","open":1013,"high":1020,"low":961,"close":971,"volume":28427,"rsi_14":25.57,"sma_20":1108.6,"sma_60":1060.9,"sma_120":1093.03},{"date":"2025-03-26","open":1017,"high":1017,"low":945,"close":952,"volume":79853,"rsi_14":24.72,"sma_20":1099.0,"sma_60":1060.55,"sma_120":1090.69},{"date":"2025-03-27","open":964,"high":964,"low":917,"close":917,"volume":63942,"rsi_14":21.94,"sma_20":1087.4,"sma_60":1059.9,"sma_120":1088.01},{"date":"2025-03-28","open":943,"high":943,"low":900,"close":901,"volume":52555,"rsi_14":21.72,"sma_20":1075.1,"sma_60":1058.83,"sma_120":1085.19},{"date":"2025-03-31","open":900,"high":930,"low":893,"close":900,"volume":25591,"rsi_14":22.11,"sma_20":1062.5,"sma_60":1058.23,"sma_120":1082.49},{"date":"2025-04-01","open":900,"high":989,"low":900,"close":935,"volume":133294,"rsi_14":29.51,"sma_20":1052.05,"sma_60":1058.17,"sma_120":1080.04},{"date":"2025-04-02","open":932,"high":1040,"low":925,"close":986,"volume":66223,"rsi_14":37.89,"sma_20":1044.3,"sma_60":1058.78,"sma_120":1078.14},{"date":"2025-04-03","open":994,"high":1020,"low":951,"close":982,"volume":45953,"rsi_14":37.42,"sma_20":1036.7,"sma_60":1059.87,"sma_120":1076.21},{"date":"2025-04-04","open":916,"high":1057,"low":916,"close":998,"volume":31622,"rsi_14":38.1,"sma_20":1029.75,"sma_60":1060.95,"sma_120":1074.45},{"date":"2025-04-07","open":989,"high":1005,"low":928,"close":958,"volume":24457,"rsi_14":35.92,"sma_20":1021.4,"sma_60":1062.15,"sma_120":1072.04},{"date":"2025-04-08","open":975,"high":975,"low":947,"close":975,"volume":47834,"rsi_14":37.94,"sma_20":1014.3,"sma_60":1064.0,"sma_120":1069.97},{"date":"2025-04-09","open":964,"high":1004,"low":926,"close":956,"volume":57706,"rsi_14":26.33,"sma_20":1006.95,"sma_60":1064.93,"sma_120":1067.73},{"date":"2025-04-10","open":988,"high":999,"low":956,"close":968,"volume":44269,"rsi_14":39.1,"sma_20":1000.55,"sma_60":1065.95,"sma_120":1065.6},{"date":"2025-04-11","open":984,"high":993,"low":944,"close":959,"volume":50688,"rsi_14":42.81,"sma_20":993.65,"sma_60":1067.38,"sma_120":1063.39},{"date":"2025-04-14","open":1013,"high":1013,"low":948,"close":959,"volume":30232,"rsi_14":47.81,"sma_20":986.2,"sma_60":1068.5,"sma_120":1061.22},{"date":"2025-04-15","open":1005,"high":1005,"low":951,"close":969,"volume":29205,"rsi_14":53.21,"sma_20":979.85,"sma_60":1069.28,"sma_120":1059.08},{"date":"2025-04-16","open":969,"high":1013,"low":947,"close":947,"volume":30097,"rsi_14":55.95,"sma_20":972.35,"sma_60":1069.38,"sma_120":1056.82},{"date":"2025-04-17","open":952,"high":963,"low":952,"close":963,"volume":43656,"rsi_14":62.3,"sma_20":962.0,"sma_60":1069.48,"sma_120":1054.78},{"date":"2025-04-18","open":970,"high":971,"low":952,"close":952,"volume":15280,"rsi_14":59.92,"sma_20":957.55,"sma_60":1068.63,"sma_120":1052.88},{"date":"2025-04-21","open":945,"high":955,"low":937,"close":954,"volume":42234,"rsi_14":54.15,"sma_20":955.1,"sma_60":1066.9,"sma_120":1051.05},{"date":"2025-04-22","open":954,"high":958,"low":943,"close":950,"volume":32361,"rsi_14":40.11,"sma_20":954.05,"sma_60":1064.47,"sma_120":1049.11},{"date":"2025-04-23","open":983,"high":983,"low":936,"close":942,"volume":53507,"rsi_14":39.25,"sma_20":953.55,"sma_60":1061.77,"sma_120":1047.24},{"date":"2025-04-24","open":942,"high":972,"low":932,"close":943,"volume":47857,"rsi_14":33.92,"sma_20":954.85,"sma_60":1059.12,"sma_120":1045.26},{"date":"2025-04-25","open":942,"high":998,"low":937,"close":970,"volume":42492,"rsi_14":53.8,"sma_20":958.3,"sma_60":1056.88,"sma_120":1043.51},{"date":"2025-04-28","open":970,"high":984,"low":950,"close":951,"volume":43051,"rsi_14":42.5,"sma_20":960.85,"sma_60":1054.6,"sma_120":1041.71},{"date":"2025-04-29","open":970,"high":970,"low":948,"close":949,"volume":31440,"rsi_14":47.55,"sma_20":961.55,"sma_60":1052.85,"sma_120":1039.89},{"date":"2025-04-30","open":947,"high":967,"low":937,"close":947,"volume":15157,"rsi_14":42.11,"sma_20":959.6,"sma_60":1050.35,"sma_120":1038.13},{"date":"2025-05-02","open":946,"high":976,"low":928,"close":943,"volume":55441,"rsi_14":43.75,"sma_20":957.65,"sma_60":1047.68,"sma_120":1036.38},{"date":"2025-05-07","open":990,"high":992,"low":943,"close":943,"volume":14214,"rsi_14":43.75,"sma_20":954.9,"sma_60":1044.65,"sma_120":1034.72},{"date":"2025-05-08","open":948,"high":951,"low":937,"close":937,"volume":9953,"rsi_14":37.1,"sma_20":953.85,"sma_60":1041.58,"sma_120":1033.08},{"date":"2025-05-09","open":941,"high":947,"low":936,"close":942,"volume":11381,"rsi_14":47.66,"sma_20":952.2,"sma_60":1038.9,"sma_120":1031.34},{"date":"2025-05-12","open":942,"high":950,"low":928,"close":935,"volume":44781,"rsi_14":35.71,"sma_20":951.15,"sma_60":1036.52,"sma_120":1029.56},{"date":"2025-05-13","open":936,"high":940,"low":926,"close":926,"volume":88912,"rsi_14":36.46,"sma_20":949.05,"sma_60":1033.13,"sma_120":1027.68},{"date":"2025-05-14","open":872,"high":927,"low":822,"close":898,"volume":101867,"rsi_14":27.05,"sma_20":946.0,"sma_60":1028.88,"sma_120":1025.75},{"date":"2025-05-15","open":914,"high":925,"low":833,"close":846,"volume":303423,"rsi_14":19.41,"sma_20":940.35,"sma_60":1023.57,"sma_120":1023.58},{"date":"2025-05-16","open":868,"high":880,"low":845,"close":845,"volume":101259,"rsi_14":20.25,"sma_20":934.15,"sma_60":1017.63,"sma_120":1021.33},{"date":"2025-05-19","open":844,"high":856,"low":841,"close":848,"volume":25036,"rsi_14":21.21,"sma_20":929.2,"sma_60":1011.78,"sma_120":1019.38},{"date":"2025-05-20","open":851,"high":901,"low":848,"close":863,"volume":11911,"rsi_14":15.03,"sma_20":924.2,"sma_60":1006.08,"sma_120":1017.58},{"date":"2025-05-21","open":863,"high":888,"low":852,"close":865,"volume":18092,"rsi_14":18.38,"sma_20":919.85,"sma_60":1000.7,"sma_120":1015.62},{"date":"2025-05-22","open":865,"high":871,"low":853,"close":869,"volume":8773,"rsi_14":21.01,"sma_20":915.6,"sma_60":995.82,"sma_120":1013.75},{"date":"2025-05-23","open":869,"high":881,"low":854,"close":869,"volume":20684,"rsi_14":21.32,"sma_20":911.55,"sma_60":991.4,"sma_120":1011.67},{"date":"2025-05-26","open":869,"high":869,"low":820,"close":843,"volume":86722,"rsi_14":18.35,"sma_20":906.6,"sma_60":986.38,"sma_120":1009.32},{"date":"2025-05-27","open":847,"high":1068,"low":842,"close":871,"volume":5379691,"rsi_14":30.65,"sma_20":903.0,"sma_60":981.75,"sma_120":1007.36},{"date":"2025-05-28","open":874,"high":898,"low":825,"close":825,"volume":425697,"rsi_14":25.22,"sma_20":895.75,"sma_60":976.38,"sma_120":1005.05},{"date":"2025-05-29","open":829,"high":874,"low":829,"close":869,"volume":107406,"rsi_14":36.23,"sma_20":891.65,"sma_60":971.67,"sma_120":1003.15},{"date":"2025-05-30","open":874,"high":874,"low":839,"close":842,"volume":104825,"rsi_14":33.68,"sma_20":886.3,"sma_60":966.63,"sma_120":1001.01},{"date":"2025-06-02","open":842,"high":874,"low":842,"close":860,"volume":86008,"rsi_14":38.78,"sma_20":881.95,"sma_60":961.95,"sma_120":998.9},{"date":"2025-06-04","open":859,"high":871,"low":859,"close":862,"volume":131995,"rsi_14":43.28,"sma_20":877.9,"sma_60":957.42,"sma_120":997.32},{"date":"2025-06-05","open":862,"high":868,"low":858,"close":861,"volume":28034,"rsi_14":53.46,"sma_20":873.8,"sma_60":952.82,"sma_120":996.02},{"date":"2025-06-09","open":901,"high":974,"low":860,"close":869,"volume":448403,"rsi_14":55.36,"sma_20":870.4,"sma_60":948.55,"sma_120":994.92},{"date":"2025-06-10","open":869,"high":881,"low":842,"close":855,"volume":78306,"rsi_14":51.49,"sma_20":866.05,"sma_60":944.18,"sma_120":993.84},{"date":"2025-06-11","open":842,"high":863,"low":841,"close":855,"volume":74230,"rsi_14":48.18,"sma_20":862.05,"sma_60":940.05,"sma_120":992.88},{"date":"2025-06-12","open":872,"high":872,"low":843,"close":854,"volume":79868,"rsi_14":47.49,"sma_20":858.45,"sma_60":936.02,"sma_120":992.03},{"date":"2025-06-13","open":871,"high":871,"low":844,"close":852,"volume":39526,"rsi_14":46.08,"sma_20":856.15,"sma_60":931.93,"sma_120":990.97},{"date":"2025-06-16","open":852,"high":859,"low":837,"close":840,"volume":108726,"rsi_14":43.67,"sma_20":855.85,"sma_60":927.47,"sma_120":989.82},{"date":"2025-06-17","open":856,"high":856,"low":833,"close":842,"volume":20984,"rsi_14":49.76,"sma_20":855.7,"sma_60":923.23,"sma_120":989.02},{"date":"2025-06-18","open":844,"high":852,"low":834,"close":834,"volume":29449,"rsi_14":40.0,"sma_20":855.0,"sma_60":918.85,"sma_120":987.53},{"date":"2025-06-19","open":830,"high":853,"low":828,"close":836,"volume":24114,"rsi_14":53.9,"sma_20":853.65,"sma_60":913.28,"sma_120":986.32},{"date":"2025-06-20","open":835,"high":846,"low":826,"close":835,"volume":32548,"rsi_14":32.65,"sma_20":852.15,"sma_60":909.85,"sma_120":985.07},{"date":"2025-06-23","open":835,"high":853,"low":816,"close":816,"volume":57788,"rsi_14":35.56,"sma_20":849.5,"sma_60":906.73,"sma_120":983.8},{"date":"2025-06-24","open":822,"high":823,"low":803,"close":813,"volume":31712,"rsi_14":18.67,"sma_20":846.7,"sma_60":904.1,"sma_120":982.5},{"date":"2025-06-25","open":818,"high":842,"low":809,"close":833,"volume":41138,"rsi_14":34.41,"sma_20":846.2,"sma_60":902.12,"sma_120":981.33},{"date":"2025-06-26","open":833,"high":841,"low":812,"close":827,"volume":41753,"rsi_14":32.65,"sma_20":844.0,"sma_60":900.62,"sma_120":980.26},{"date":"2025-06-27","open":827,"high":872,"low":827,"close":862,"volume":100383,"rsi_14":47.2,"sma_20":845.85,"sma_60":899.97,"sma_120":979.4},{"date":"2025-06-30","open":900,"high":1047,"low":811,"close":841,"volume":1303920,"rsi_14":44.7,"sma_20":844.45,"sma_60":898.98,"sma_120":978.61},{"date":"2025-07-01","open":850,"high":908,"low":840,"close":855,"volume":75450,"rsi_14":50.0,"sma_20":845.1,"sma_60":897.65,"sma_120":977.91},{"date":"2025-07-02","open":860,"high":883,"low":854,"close":875,"volume":32872,"rsi_14":56.36,"sma_20":845.85,"sma_60":895.8,"sma_120":977.29},{"date":"2025-07-03","open":875,"high":892,"low":875,"close":884,"volume":31131,"rsi_14":59.3,"sma_20":846.95,"sma_60":894.17,"sma_120":977.02},{"date":"2025-07-04","open":884,"high":910,"low":869,"close":880,"volume":33085,"rsi_14":62.2,"sma_20":847.9,"sma_60":892.2,"sma_120":976.58},{"date":"2025-07-07","open":863,"high":879,"low":859,"close":859,"volume":31387,"rsi_14":54.64,"sma_20":847.4,"sma_60":890.55,"sma_120":976.35},{"date":"2025-07-08","open":860,"high":908,"low":857,"close":878,"volume":38955,"rsi_14":61.34,"sma_20":848.55,"sma_60":888.93,"sma_120":976.47},{"date":"2025-07-09","open":878,"high":895,"low":856,"close":856,"volume":34241,"rsi_14":54.67,"sma_20":848.6,"sma_60":887.27,"sma_120":976.1},{"date":"2025-07-10","open":856,"high":875,"low":853,"close":855,"volume":20754,"rsi_14":54.67,"sma_20":848.65,"sma_60":885.38,"sma_120":975.67},{"date":"2025-07-11","open":855,"high":880,"low":841,"close":841,"volume":27425,"rsi_14":55.98,"sma_20":848.1,"sma_60":883.42,"sma_120":975.4},{"date":"2025-07-14","open":840,"high":868,"low":834,"close":841,"volume":53918,"rsi_14":56.8,"sma_20":848.15,"sma_60":881.45,"sma_120":974.98},{"date":"2025-07-15","open":841,"high":867,"low":802,"close":841,"volume":50042,"rsi_14":52.15,"sma_20":848.1,"sma_60":879.32,"sma_120":974.3},{"date":"2025-07-16","open":841,"high":845,"low":811,"close":820,"volume":45122,"rsi_14":48.26,"sma_20":847.4,"sma_60":877.2,"sma_120":973.29},{"date":"2025-07-17","open":825,"high":850,"low":764,"close":830,"volume":46844,"rsi_14":40.91,"sma_20":847.1,"sma_60":874.98,"sma_120":972.23},{"date":"2025-07-18","open":830,"high":833,"low":780,"close":801,"volume":71205,"rsi_14":39.13,"sma_20":845.4,"sma_60":872.47,"sma_120":970.55},{"date":"2025-07-21","open":801,"high":809,"low":764,"close":773,"volume":174719,"rsi_14":29.29,"sma_20":843.25,"sma_60":869.45,"sma_120":968.17},{"date":"2025-07-22","open":794,"high":794,"low":754,"close":773,"volume":105928,"rsi_14":21.35,"sma_20":841.25,"sma_60":866.5,"sma_120":965.48},{"date":"2025-07-23","open":773,"high":797,"low":753,"close":769,"volume":41019,"rsi_14":16.76,"sma_20":838.05,"sma_60":863.62,"sma_120":962.69},{"date":"2025-07-24","open":850,"high":965,"low":742,"close":745,"volume":4153661,"rsi_14":15.03,"sma_20":833.95,"sma_60":860.32,"sma_120":959.72},{"date":"2025-07-25","open":753,"high":772,"low":719,"close":730,"volume":235954,"rsi_14":15.51,"sma_20":827.35,"sma_60":856.32,"sma_120":956.6},{"date":"2025-07-28","open":730,"high":732,"low":691,"close":691,"volume":375473,"rsi_14":4.83,"sma_20":819.85,"sma_60":851.98,"sma_120":953.29},{"date":"2025-07-29","open":691,"high":898,"low":663,"close":773,"volume":5302635,"rsi_14":34.46,"sma_20":815.75,"sma_60":849.05,"sma_120":950.95},{"date":"2025-07-30","open":755,"high":775,"low":712,"close":720,"volume":1050689,"rsi_14":28.84,"sma_20":808.0,"sma_60":845.27,"sma_120":947.81},{"date":"2025-07-31","open":719,"high":768,"low":703,"close":730,"volume":188819,"rsi_14":32.38,"sma_20":800.3,"sma_60":841.72,"sma_120":944.7},{"date":"2025-08-01","open":745,"high":750,"low":706,"close":750,"volume":147940,"rsi_14":36.42,"sma_20":793.8,"sma_60":838.5,"sma_120":941.58},{"date":"2025-08-04","open":746,"high":746,"low":692,"close":700,"volume":231267,"rsi_14":31.69,"sma_20":785.85,"sma_60":834.55,"sma_120":938.07},{"date":"2025-08-05","open":700,"high":745,"low":700,"close":725,"volume":164163,"rsi_14":37.79,"sma_20":778.2,"sma_60":830.93,"sma_120":934.92},{"date":"2025-08-06","open":734,"high":942,"low":734,"close":942,"volume":4945939,"rsi_14":59.4,"sma_20":782.5,"sma_60":831.05,"sma_120":933.78},{"date":"2025-08-07","open":999,"high":1224,"low":970,"close":1224,"volume":17059926,"rsi_14":74.91,"sma_20":800.95,"sma_60":836.02,"sma_120":934.58},{"date":"2025-08-08","open":1245,"high":1548,"low":1195,"close":1298,"volume":14119418,"rsi_14":79.33,"sma_20":823.8,"sma_60":842.68,"sma_120":935.78},{"date":"2025-08-11","open":1389,"high":1525,"low":1175,"close":1179,"volume":5665359,"rsi_14":70.02,"sma_20":840.7,"sma_60":848.23,"sma_120":935.9},{"date":"2025-08-12","open":1180,"high":1500,"low":1130,"close":1398,"volume":11273084,"rsi_14":75.59,"sma_20":868.55,"sma_60":857.45,"sma_120":937.54},{"date":"2025-08-13","open":1398,"high":1449,"low":1272,"close":1308,"volume":1911024,"rsi_14":71.74,"sma_20":892.95,"sma_60":865.12,"sma_120":938.45},{"date":"2025-08-14","open":1307,"high":1308,"low":1135,"close":1160,"volume":1565279,"rsi_14":65.06,"sma_20":909.45,"sma_60":870.07,"sma_120":938.08},{"date":"2025-08-18","open":1161,"high":1277,"low":1025,"close":1067,"volume":2061779,"rsi_14":62.69,"sma_20":922.75,"sma_60":873.43,"sma_120":937.07},{"date":"2025-08-19","open":1030,"high":1067,"low":909,"close":932,"volume":2612306,"rsi_14":55.18,"sma_20":930.7,"sma_60":874.48,"sma_120":935.15},{"date":"2025-08-20","open":881,"high":906,"low":842,"close":884,"volume":1252431,"rsi_14":55.36,"sma_20":936.25,"sma_60":874.73,"sma_120":933.07},{"date":"2025-08-21","open":891,"high":968,"low":877,"close":919,"volume":1938142,"rsi_14":56.08,"sma_20":943.75,"sma_60":876.0,"sma_120":931.19},{"date":"2025-08-22","open":917,"high":949,"low":891,"close":930,"volume":436142,"rsi_14":55.82,"sma_20":953.0,"sma_60":876.98,"sma_120":929.37},{"date":"2025-08-25","open":930,"high":983,"low":928,"close":964,"volume":763447,"rsi_14":58.63,"sma_20":964.7,"sma_60":879.3,"sma_120":927.84},{"date":"2025-08-26","open":964,"high":1010,"low":900,"close":909,"volume":740365,"rsi_14":55.9,"sma_20":975.6,"sma_60":879.97,"sma_120":925.82},{"date":"2025-08-27","open":906,"high":950,"low":888,"close":920,"volume":478950,"rsi_14":49.19,"sma_20":982.95,"sma_60":881.27,"sma_120":923.95},{"date":"2025-08-28","open":909,"high":1196,"low":883,"close":1196,"volume":8299542,"rsi_14":48.96,"sma_20":1006.75,"sma_60":886.87,"sma_120":924.41},{"date":"2025-08-29","open":1357,"high":1554,"low":1316,"close":1554,"volume":7824676,"rsi_14":57.84,"sma_20":1047.95,"sma_60":898.4,"sma_120":927.91},{"date":"2025-09-01","open":1821,"high":1860,"low":1461,"close":1519,"volume":16596174,"rsi_14":60.98,"sma_20":1086.4,"sma_60":909.37,"sma_120":931.09},{"date":"2025-09-02","open":1511,"high":1819,"low":1465,"close":1620,"volume":8648662,"rsi_14":57.76,"sma_20":1132.4,"sma_60":921.88,"sma_120":935.22},{"date":"2025-09-03","open":1820,"high":1850,"low":1580,"close":1659,"volume":5166445,"rsi_14":62.73,"sma_20":1179.1,"sma_60":935.28,"sma_120":939.73},{"date":"2025-09-04","open":1659,"high":1659,"low":1659,"close":1659,"volume":0,"rsi_14":70.27,"sma_20":1214.95,"sma_60":948.68,"sma_120":944.37},{"date":"2025-09-05","open":1689,"high":2155,"low":1632,"close":2155,"volume":7928270,"rsi_14":83.29,"sma_20":1261.5,"sma_60":970.37,"sma_120":953.19},{"date":"2025-09-08","open":2465,"high":2800,"low":2370,"close":2800,"volume":5427502,"rsi_14":93.56,"sma_20":1336.6,"sma_60":1002.83,"sma_120":967.38},{"date":"2025-09-09","open":3365,"high":3640,"low":3145,"close":3640,"volume":5714316,"rsi_14":96.93,"sma_20":1459.65,"sma_60":1049.5,"sma_120":988.48},{"date":"2025-09-10","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":96.9,"sma_20":1571.75,"sma_60":1096.13,"sma_120":1009.68},{"date":"2025-09-11","open":4175,"high":4400,"low":3450,"close":3855,"volume":27785797,"rsi_14":97.1,"sma_20":1699.1,"sma_60":1146.48,"sma_120":1032.67},{"date":"2025-09-12","open":3720,"high":3955,"low":3440,"close":3650,"volume":6447976,"rsi_14":91.0,"sma_20":1823.6,"sma_60":1193.38,"sma_120":1053.33},{"date":"2025-09-15","open":3525,"high":3800,"low":3210,"close":3385,"volume":5751536,"rsi_14":85.51,"sma_20":1939.5,"sma_60":1235.88,"sma_120":1072.87},{"date":"2025-09-16","open":3410,"high":3585,"low":3045,"close":3125,"volume":5628085,"rsi_14":79.52,"sma_20":2049.15,"sma_60":1274.37,"sma_120":1090.55},{"date":"2025-09-17","open":3100,"high":3180,"low":2815,"close":2920,"volume":5437570,"rsi_14":73.53,"sma_20":2150.95,"sma_60":1309.48,"sma_120":1106.79},{"date":"2025-09-18","open":2885,"high":3045,"low":2775,"close":2920,"volume":4405560,"rsi_14":70.66,"sma_20":2251.0,"sma_60":1344.27,"sma_120":1123.19},{"date":"2025-09-19","open":2855,"high":2995,"low":2815,"close":2950,"volume":2654687,"rsi_14":71.68,"sma_20":2352.0,"sma_60":1379.65,"sma_120":1140.13},{"date":"2025-09-22","open":2930,"high":2980,"low":2715,"close":2765,"volume":2462230,"rsi_14":66.91,"sma_20":2442.05,"sma_60":1411.37,"sma_120":1155.67},{"date":"2025-09-23","open":2710,"high":3000,"low":2705,"close":2820,"volume":5084409,"rsi_14":67.07,"sma_20":2537.6,"sma_60":1444.35,"sma_120":1171.67},{"date":"2025-09-24","open":2820,"high":2895,"low":2625,"close":2840,"volume":2460362,"rsi_14":67.26,"sma_20":2633.6,"sma_60":1477.43,"sma_120":1187.54},{"date":"2025-09-25","open":2930,"high":2930,"low":2640,"close":2640,"volume":1917813,"rsi_14":57.76,"sma_20":2705.8,"sma_60":1506.85,"sma_120":1201.33},{"date":"2025-09-26","open":2550,"high":2620,"low":2410,"close":2480,"volume":1605895,"rsi_14":43.94,"sma_20":2752.1,"sma_60":1533.45,"sma_120":1213.81},{"date":"2025-09-29","open":2450,"high":2580,"low":2420,"close":2455,"volume":863400,"rsi_14":17.53,"sma_20":2798.9,"sma_60":1559.7,"sma_120":1225.95},{"date":"2025-09-30","open":2450,"high":2645,"low":2415,"close":2495,"volume":1638627,"rsi_14":19.3,"sma_20":2842.65,"sma_60":1586.97,"sma_120":1238.76},{"date":"2025-10-01","open":2495,"high":2565,"low":2405,"close":2485,"volume":713257,"rsi_14":8.73,"sma_20":2883.95,"sma_60":1613.75,"sma_120":1251.34},{"date":"2025-10-02","open":2480,"high":2490,"low":2320,"close":2430,"volume":833479,"rsi_14":9.6,"sma_20":2922.5,"sma_60":1639.98,"sma_120":1263.62},{"date":"2025-10-10","open":2405,"high":2425,"low":2250,"close":2380,"volume":838987,"rsi_14":11.2,"sma_20":2933.75,"sma_60":1665.4,"sma_120":1275.39},{"date":"2025-10-13","open":2300,"high":2455,"low":2255,"close":2310,"volume":724999,"rsi_14":13.12,"sma_20":2909.25,"sma_60":1689.88,"sma_120":1286.65},{"date":"2025-10-14","open":2305,"high":2585,"low":2275,"close":2495,"volume":1966927,"rsi_14":30.41,"sma_20":2852.0,"sma_60":1717.45,"sma_120":1299.45},{"date":"2025-10-15","open":2495,"high":2635,"low":2380,"close":2620,"volume":1149091,"rsi_14":37.6,"sma_20":2801.0,"sma_60":1747.1,"sma_120":1313.21},{"date":"2025-10-16","open":2655,"high":2800,"low":2450,"close":2450,"volume":3372776,"rsi_14":31.48,"sma_20":2730.75,"sma_60":1774.27,"sma_120":1325.73},{"date":"2025-10-17","open":2510,"high":2885,"low":2350,"close":2360,"volume":6590353,"rsi_14":33.86,"sma_20":2666.25,"sma_60":1799.77,"sma_120":1337.38},{"date":"2025-10-20","open":2300,"high":2610,"low":2300,"close":2445,"volume":2014974,"rsi_14":35.41,"sma_20":2619.25,"sma_60":1827.17,"sma_120":1349.82},{"date":"2025-10-21","open":2455,"high":2775,"low":2397,"close":2600,"volume":6441421,"rsi_14":41.55,"sma_20":2593.0,"sma_60":1857.62,"sma_120":1363.53},{"date":"2025-10-22","open":2750,"high":2750,"low":2460,"close":2590,"volume":2938972,"rsi_14":47.97,"sma_20":2576.5,"sma_60":1887.9,"sma_120":1377.2},{"date":"2025-10-23","open":2510,"high":3365,"low":2500,"close":3365,"volume":12739926,"rsi_14":73.98,"sma_20":2598.75,"sma_60":1931.17,"sma_120":1397.39},{"date":"2025-10-24","open":3550,"high":3565,"low":2675,"close":2675,"volume":13926124,"rsi_14":54.38,"sma_20":2585.0,"sma_60":1963.33,"sma_120":1411.83},{"date":"2025-10-27","open":2770,"high":2900,"low":2630,"close":2635,"volume":5594694,"rsi_14":52.79,"sma_20":2578.5,"sma_60":1995.08,"sma_120":1425.7},{"date":"2025-10-28","open":2640,"high":2680,"low":2465,"close":2490,"volume":1748140,"rsi_14":50.09,"sma_20":2562.0,"sma_60":2025.07,"sma_120":1438.53},{"date":"2025-10-29","open":2490,"high":2615,"low":2410,"close":2430,"volume":1467820,"rsi_14":50.0,"sma_20":2541.5,"sma_60":2052.68,"sma_120":1450.87},{"date":"2025-10-30","open":2585,"high":2830,"low":2320,"close":2360,"volume":3690926,"rsi_14":49.63,"sma_20":2527.5,"sma_60":2080.02,"sma_120":1462.64},{"date":"2025-10-31","open":2330,"high":2425,"low":2205,"close":2370,"volume":1428482,"rsi_14":51.15,"sma_20":2522.0,"sma_60":2107.35,"sma_120":1474.53},{"date":"2025-11-03","open":2440,"high":2445,"low":2170,"close":2185,"volume":977958,"rsi_14":44.06,"sma_20":2508.5,"sma_60":2131.27,"sma_120":1484.88},{"date":"2025-11-04","open":2185,"high":2215,"low":2040,"close":2040,"volume":1135489,"rsi_14":38.97,"sma_20":2485.75,"sma_60":2153.6,"sma_120":1494.08},{"date":"2025-11-05","open":2020,"high":2035,"low":1901,"close":1922,"volume":899556,"rsi_14":39.76,"sma_20":2457.6,"sma_60":2173.55,"sma_120":1502.24},{"date":"2025-11-06","open":1927,"high":1989,"low":1830,"close":1835,"volume":604218,"rsi_14":39.81,"sma_20":2427.85,"sma_60":2188.43,"sma_120":1509.74},{"date":"2025-11-07","open":1805,"high":1886,"low":1800,"close":1874,"volume":556952,"rsi_14":38.71,"sma_20":2402.55,"sma_60":2199.27,"sma_120":1517.64},{"date":"2025-11-10","open":1891,"high":1960,"low":1860,"close":1869,"volume":448777,"rsi_14":34.64,"sma_20":2380.5,"sma_60":2208.78,"sma_120":1525.73},{"date":"2025-11-11","open":1870,"high":1925,"low":1784,"close":1797,"volume":487082,"rsi_14":33.76,"sma_20":2345.6,"sma_60":2219.08,"sma_120":1533.66},{"date":"2025-11-12","open":1805,"high":1848,"low":1780,"close":1820,"volume":318139,"rsi_14":4.26,"sma_20":2305.6,"sma_60":2226.12,"sma_120":1541.78},{"date":"2025-11-13","open":1821,"high":1846,"low":1767,"close":1824,"volume":280257,"rsi_14":7.58,"sma_20":2274.3,"sma_60":2234.72,"sma_120":1549.92},{"date":"2025-11-14","open":1823,"high":2370,"low":1765,"close":2370,"volume":13422635,"rsi_14":41.22,"sma_20":2274.8,"sma_60":2254.88,"sma_120":1562.47},{"date":"2025-11-17","open":2370,"high":2435,"low":1958,"close":1999,"volume":6199471,"rsi_14":35.85,"sma_20":2252.5,"sma_60":2270.42,"sma_120":1571.92},{"date":"2025-11-18","open":1989,"high":2145,"low":1791,"close":1841,"volume":3414758,"rsi_14":33.93,"sma_20":2214.55,"sma_60":2285.57,"sma_120":1580.03},{"date":"2025-11-19","open":1813,"high":1839,"low":1700,"close":1759,"volume":947022,"rsi_14":33.71,"sma_20":2173.0,"sma_60":2300.15,"sma_120":1587.44},{"date":"2025-11-20","open":1783,"high":1783,"low":1726,"close":1739,"volume":579963,"rsi_14":32.99,"sma_20":2091.7,"sma_60":2313.82,"sma_120":1594.91},{"date":"2025-11-21","open":1691,"high":1691,"low":1619,"close":1625,"volume":504228,"rsi_14":34.3,"sma_20":2039.2,"sma_60":2325.4,"sma_120":1601.19},{"date":"2025-11-24","open":1625,"high":1637,"low":1569,"close":1635,"volume":386877,"rsi_14":37.72,"sma_20":1989.2,"sma_60":2336.58,"sma_120":1607.94},{"date":"2025-11-25","open":1636,"high":1650,"low":1551,"close":1626,"volume":436252,"rsi_14":40.39,"sma_20":1946.0,"sma_60":2348.53,"sma_120":1614.25},{"date":"2025-11-26","open":1626,"high":1663,"low":1562,"close":1663,"volume":391629,"rsi_14":44.23,"sma_20":1907.65,"sma_60":2360.92,"sma_120":1621.09},{"date":"2025-11-27","open":1663,"high":1756,"low":1640,"close":1679,"volume":742856,"rsi_14":43.35,"sma_20":1873.6,"sma_60":2368.97,"sma_120":1627.92},{"date":"2025-11-28","open":1679,"high":1752,"low":1674,"close":1723,"volume":516198,"rsi_14":45.15,"sma_20":1841.25,"sma_60":2371.78,"sma_120":1635.09},{"date":"2025-12-01","open":1724,"high":1760,"low":1666,"close":1677,"volume":384279,"rsi_14":45.95,"sma_20":1815.85,"sma_60":2374.42,"sma_120":1641.89},{"date":"2025-12-02","open":1680,"high":1763,"low":1667,"close":1700,"volume":518563,"rsi_14":45.95,"sma_20":1798.85,"sma_60":2375.75,"sma_120":1648.82},{"date":"2025-12-03","open":1707,"high":1710,"low":1650,"close":1690,"volume":305522,"rsi_14":45.49,"sma_20":1787.25,"sma_60":2376.27,"sma_120":1655.78},{"date":"2025-12-04","open":1690,"high":1690,"low":1618,"close":1620,"volume":269252,"rsi_14":12.87,"sma_20":1776.5,"sma_60":2375.62,"sma_120":1662.15},{"date":"2025-12-05","open":1598,"high":1670,"low":1590,"close":1646,"volume":241975,"rsi_14":23.46,"sma_20":1765.1,"sma_60":2367.13,"sma_120":1668.75},{"date":"2025-12-08","open":1669,"high":1757,"low":1604,"close":1616,"volume":484783,"rsi_14":29.05,"sma_20":1752.45,"sma_60":2347.4,"sma_120":1675.12},{"date":"2025-12-09","open":1603,"high":1686,"low":1548,"close":1600,"volume":397621,"rsi_14":33.12,"sma_20":1742.6,"sma_60":2313.4,"sma_120":1681.45},{"date":"2025-12-10","open":1600,"high":1649,"low":1570,"close":1576,"volume":234604,"rsi_14":32.84,"sma_20":1730.4,"sma_60":2279.0,"sma_120":1687.57},{"date":"2025-12-11","open":1577,"high":1610,"low":1552,"close":1580,"volume":216842,"rsi_14":43.84,"sma_20":1718.2,"sma_60":2241.08,"sma_120":1693.78},{"date":"2025-12-12","open":1580,"high":1600,"low":1503,"close":1581,"volume":391927,"rsi_14":42.42,"sma_20":1678.75,"sma_60":2206.6,"sma_120":1699.99},{"date":"2025-12-15","open":1582,"high":1608,"low":1540,"close":1559,"volume":154089,"rsi_14":40.92,"sma_20":1656.75,"sma_60":2176.17,"sma_120":1706.03},{"date":"2025-12-16","open":1619,"high":1619,"low":1490,"close":1502,"volume":188888,"rsi_14":29.31,"sma_20":1639.8,"sma_60":2149.12,"sma_120":1711.74},{"date":"2025-12-17","open":1503,"high":1535,"low":1460,"close":1477,"volume":146778,"rsi_14":24.62,"sma_20":1625.7,"sma_60":2125.07,"sma_120":1717.28},{"date":"2025-12-18","open":1475,"high":1475,"low":1422,"close":1465,"volume":276088,"rsi_14":14.75,"sma_20":1612.0,"sma_60":2100.82,"sma_120":1722.54},{"date":"2025-12-19","open":1451,"high":1582,"low":1449,"close":1533,"volume":438808,"rsi_14":31.44,"sma_20":1607.4,"sma_60":2077.2,"sma_120":1728.42},{"date":"2025-12-22","open":1550,"high":1579,"low":1499,"close":1511,"volume":167472,"rsi_14":25.58,"sma_20":1601.2,"sma_60":2056.3,"sma_120":1733.83},{"date":"2025-12-23","open":1518,"high":1964,"low":1518,"close":1631,"volume":22053377,"rsi_14":44.06,"sma_20":1601.45,"sma_60":2036.48,"sma_120":1740.42},{"date":"2025-12-24","open":1660,"high":1880,"low":1609,"close":1638,"volume":6782540,"rsi_14":52.07,"sma_20":1600.2,"sma_60":2016.45,"sma_120":1746.94},{"date":"2025-12-26","open":1688,"high":1840,"low":1665,"close":1700,"volume":3629415,"rsi_14":55.74,"sma_20":1601.25,"sma_60":2000.78,"sma_120":1753.82},{"date":"2025-12-29","open":1729,"high":1729,"low":1581,"close":1600,"volume":1139363,"rsi_14":48.52,"sma_20":1595.1,"sma_60":1986.12,"sma_120":1759.78},{"date":"2025-12-30","open":1526,"high":1581,"low":1455,"close":1523,"volume":1355377,"rsi_14":43.59,"sma_20":1587.4,"sma_60":1970.58,"sma_120":1765.14},{"date":"2026-01-02","open":1518,"high":1518,"low":1370,"close":1392,"volume":897343,"rsi_14":37.01,"sma_20":1572.0,"sma_60":1952.2,"sma_120":1769.58},{"date":"2026-01-05","open":1395,"high":1398,"low":1330,"close":1389,"volume":672697,"rsi_14":36.49,"sma_20":1556.95,"sma_60":1933.93,"sma_120":1773.84},{"date":"2026-01-06","open":1400,"high":1440,"low":1333,"close":1412,"volume":576100,"rsi_14":38.41,"sma_20":1546.55,"sma_60":1916.97,"sma_120":1778.47},{"date":"2026-01-07","open":1412,"high":1680,"low":1371,"close":1425,"volume":2302858,"rsi_14":40.69,"sma_20":1535.5,"sma_60":1901.05,"sma_120":1783.22},{"date":"2026-01-08","open":1409,"high":1800,"low":1408,"close":1590,"volume":9110324,"rsi_14":55.31,"sma_20":1534.2,"sma_60":1889.05,"sma_120":1789.47},{"date":"2026-01-09","open":1590,"high":1635,"low":1510,"close":1530,"volume":1414085,"rsi_14":53.07,"sma_20":1530.7,"sma_60":1872.97,"sma_120":1795.21},{"date":"2026-01-12","open":1540,"high":1540,"low":1430,"close":1483,"volume":658589,"rsi_14":51.0,"sma_20":1526.05,"sma_60":1854.02,"sma_120":1800.56},{"date":"2026-01-13","open":1483,"high":1483,"low":1397,"close":1415,"volume":669882,"rsi_14":43.43,"sma_20":1517.8,"sma_60":1836.77,"sma_120":1805.52},{"date":"2026-01-14","open":1415,"high":1415,"low":1351,"close":1359,"volume":518981,"rsi_14":41.85,"sma_20":1506.7,"sma_60":1820.08,"sma_120":1809.92},{"date":"2026-01-15","open":1364,"high":1440,"low":1351,"close":1387,"volume":675019,"rsi_14":35.48,"sma_20":1498.1,"sma_60":1802.45,"sma_120":1814.81},{"date":"2026-01-16","open":1371,"high":1387,"low":1313,"close":1326,"volume":553535,"rsi_14":32.55,"sma_20":1489.3,"sma_60":1781.22,"sma_120":1819.42},{"date":"2026-01-19","open":1326,"high":1361,"low":1300,"close":1339,"volume":393518,"rsi_14":32.48,"sma_20":1475.45,"sma_60":1726.38,"sma_120":1824.13},{"date":"2026-01-20","open":1317,"high":1398,"low":1262,"close":1377,"volume":723606,"rsi_14":39.66,"sma_20":1467.65,"sma_60":1704.75,"sma_120":1829.2},{"date":"2026-01-21","open":1369,"high":1369,"low":1280,"close":1295,"volume":519972,"rsi_14":42.62,"sma_20":1456.85,"sma_60":1682.42,"sma_120":1833.78},{"date":"2026-01-22","open":1285,"high":1322,"low":1274,"close":1293,"volume":375749,"rsi_14":42.68,"sma_20":1439.95,"sma_60":1662.47,"sma_120":1838.47},{"date":"2026-01-23","open":1306,"high":1362,"low":1267,"close":1335,"volume":614192,"rsi_14":44.3,"sma_20":1424.8,"sma_60":1644.22,"sma_120":1843.84},{"date":"2026-01-26","open":1323,"high":1362,"low":1303,"close":1352,"volume":332336,"rsi_14":44.62,"sma_20":1407.4,"sma_60":1627.42,"sma_120":1848.67},{"date":"2026-01-27","open":1344,"high":1389,"low":1305,"close":1308,"volume":405384,"rsi_14":24.73,"sma_20":1392.8,"sma_60":1609.72,"sma_120":1853.57},{"date":"2026-01-28","open":1310,"high":1369,"low":1285,"close":1290,"volume":298448,"rsi_14":26.74,"sma_20":1381.15,"sma_60":1594.8,"sma_120":1858.23},{"date":"2026-01-29","open":1289,"high":1318,"low":1230,"close":1287,"volume":387726,"rsi_14":29.24,"sma_20":1375.9,"sma_60":1582.25,"sma_120":1862.71},{"date":"2026-01-30","open":1280,"high":1301,"low":1246,"close":1264,"volume":310197,"rsi_14":32.32,"sma_20":1369.65,"sma_60":1571.28,"sma_120":1867.41},{"date":"2026-02-02","open":1255,"high":1296,"low":1211,"close":1230,"volume":217791,"rsi_14":34.07,"sma_20":1360.55,"sma_60":1561.2,"sma_120":1871.62},{"date":"2026-02-03","open":1230,"high":1277,"low":1225,"close":1251,"volume":172989,"rsi_14":32.91,"sma_20":1351.85,"sma_60":1550.82,"sma_120":1874.19},{"date":"2026-02-04","open":1251,"high":1267,"low":1231,"close":1231,"volume":232587,"rsi_14":36.69,"sma_20":1333.9,"sma_60":1549.23,"sma_120":1874.25},{"date":"2026-02-05","open":1241,"high":1241,"low":1188,"close":1192,"volume":315725,"rsi_14":33.08,"sma_20":1317.0,"sma_60":1537.95,"sma_120":1873.37},{"date":"2026-02-06","open":1192,"high":1192,"low":1065,"close":1154,"volume":330763,"rsi_14":28.03,"sma_20":1300.55,"sma_60":1527.23,"sma_120":1873.16},{"date":"2026-02-09","open":1165,"high":1188,"low":1139,"close":1158,"volume":180355,"rsi_14":21.71,"sma_20":1287.7,"sma_60":1516.2,"sma_120":1871.16},{"date":"2026-02-10","open":1169,"high":1179,"low":1130,"close":1144,"volume":166173,"rsi_14":26.33,"sma_20":1276.95,"sma_60":1504.87,"sma_120":1869.79},{"date":"2026-02-11","open":1145,"high":1175,"low":1131,"close":1175,"volume":181987,"rsi_14":33.05,"sma_20":1266.35,"sma_60":1484.95,"sma_120":1869.92},{"date":"2026-02-12","open":1175,"high":1180,"low":1126,"close":1130,"volume":141216,"rsi_14":20.8,"sma_20":1256.55,"sma_60":1470.47,"sma_120":1870.44},{"date":"2026-02-13","open":1126,"high":1173,"low":1095,"close":1103,"volume":303464,"rsi_14":15.51,"sma_20":1245.4,"sma_60":1458.17,"sma_120":1871.87},{"date":"2026-02-19","open":1103,"high":1182,"low":1103,"close":1145,"volume":396223,"rsi_14":27.3,"sma_20":1235.7,"sma_60":1447.93,"sma_120":1874.04},{"date":"2026-02-20","open":1161,"high":1340,"low":1140,"close":1189,"volume":2165810,"rsi_14":36.88,"sma_20":1226.3,"sma_60":1438.77,"sma_120":1876.29},{"date":"2026-02-23","open":1174,"high":1220,"low":1130,"close":1184,"volume":286535,"rsi_14":36.69,"sma_20":1220.75,"sma_60":1431.42,"sma_120":1878.41},{"date":"2026-02-24","open":1174,"high":1190,"low":1123,"close":1125,"volume":277266,"rsi_14":33.57,"sma_20":1212.35,"sma_60":1422.92,"sma_120":1879.75},{"date":"2026-02-25","open":1125,"high":1159,"low":1100,"close":1104,"volume":262203,"rsi_14":34.63,"sma_20":1200.8,"sma_60":1414.22,"sma_120":1881.38},{"date":"2026-02-26","open":1098,"high":1111,"low":1013,"close":1013,"volume":367778,"rsi_14":25.21,"sma_20":1183.85,"sma_60":1397.5,"sma_120":1883.23},{"date":"2026-02-27","open":1013,"high":1084,"low":1013,"close":1026,"volume":295037,"rsi_14":28.33,"sma_20":1169.75,"sma_60":1392.5,"sma_120":1880.73},{"date":"2026-03-03","open":2030,"high":2160,"low":1974,"close":2004,"volume":149331,"rsi_14":29.26,"sma_20":1155.35,"sma_60":1380.48,"sma_120":1876.13},{"date":"2026-03-04","open":2004,"high":2020,"low":1758,"close":1800,"volume":180144,"rsi_14":25.67,"sma_20":1136.0,"sma_60":1367.53,"sma_120":1870.97},{"date":"2026-03-05","open":1908,"high":2028,"low":1820,"close":2008,"volume":151855,"rsi_14":37.62,"sma_20":1123.0,"sma_60":1355.93,"sma_120":1865.84},{"date":"2026-03-06","open":2000,"high":2036,"low":1932,"close":2002,"volume":46996,"rsi_14":38.3,"sma_20":1111.55,"sma_60":1344.45,"sma_120":1860.36},{"date":"2026-03-09","open":1992,"high":1992,"low":1796,"close":1894,"volume":68495,"rsi_14":32.02,"sma_20":1096.35,"sma_60":1333.23,"sma_120":1854.42},{"date":"2026-03-10","open":1912,"high":1998,"low":1864,"close":1890,"volume":74737,"rsi_14":34.35,"sma_20":1082.05,"sma_60":1321.55,"sma_120":1844.34},{"date":"2026-03-11","open":1962,"high":1978,"low":1794,"close":1836,"volume":159986,"rsi_14":34.35,"sma_20":1068.35,"sma_60":1309.92,"sma_120":1828.66},{"date":"2026-03-12","open":1856,"high":1856,"low":1782,"close":1810,"volume":151030,"rsi_14":28.65,"sma_20":1055.9,"sma_60":1298.33,"sma_120":1805.87},{"date":"2026-03-13","open":1794,"high":1810,"low":1754,"close":1802,"volume":68281,"rsi_14":22.41,"sma_20":1043.05,"sma_60":1287.08,"sma_120":1783.04},{"date":"2026-03-16","open":1828,"high":1912,"low":1782,"close":1828,"volume":52509,"rsi_14":24.53,"sma_20":1031.55,"sma_60":1271.73,"sma_120":1739.17},{"date":"2026-03-17","open":1830,"high":1896,"low":1790,"close":1822,"volume":55300,"rsi_14":27.43,"sma_20":1018.35,"sma_60":1264.82,"sma_120":1735.71},{"date":"2026-03-18","open":1860,"high":1874,"low":1804,"close":1836,"volume":37815,"rsi_14":29.78,"sma_20":1007.75,"sma_60":1254.13,"sma_120":1715.15},{"date":"2026-03-19","open":1838,"high":1876,"low":1798,"close":1830,"volume":42131,"rsi_14":36.83,"sma_20":998.35,"sma_60":1244.35,"sma_120":1696.73},{"date":"2026-03-20","open":1830,"high":1902,"low":1816,"close":1896,"volume":69042,"rsi_14":40.05,"sma_20":988.5,"sma_60":1235.53,"sma_120":1680.3},{"date":"2026-03-23","open":1880,"high":1880,"low":1762,"close":1762,"volume":74909,"rsi_14":36.09,"sma_20":973.1,"sma_60":1225.8,"sma_120":1663.31},{"date":"2026-03-24","open":1790,"high":1868,"low":1778,"close":1838,"volume":64586,"rsi_14":52.56,"sma_20":959.85,"sma_60":1215.57,"sma_120":1646.38},{"date":"2026-03-25","open":1838,"high":1874,"low":1798,"close":1810,"volume":56542,"rsi_14":32.38,"sma_20":948.85,"sma_60":1205.47,"sma_120":1630.88},{"date":"2026-03-26","open":1812,"high":1840,"low":1758,"close":1780,"volume":63044,"rsi_14":31.06,"sma_20":938.15,"sma_60":1193.12,"sma_120":1614.8},{"date":"2026-03-27","open":1782,"high":1812,"low":1744,"close":1782,"volume":47484,"rsi_14":38.33,"sma_20":932.05,"sma_60":1180.67,"sma_120":1598.56},{"date":"2026-03-30","open":1782,"high":1820,"low":1716,"close":1810,"volume":58244,"rsi_14":42.06,"sma_20":926.0,"sma_60":1167.42,"sma_120":1584.1},{"date":"2026-03-31","open":1810,"high":2196,"low":1662,"close":1856,"volume":1293787,"rsi_14":52.02,"sma_20":922.3,"sma_60":1156.22,"sma_120":1571.17},{"date":"2026-04-01","open":1854,"high":2100,"low":1750,"close":1844,"volume":238382,"rsi_14":53.53,"sma_20":923.4,"sma_60":1146.2,"sma_120":1558.39},{"date":"2026-04-02","open":1862,"high":2396,"low":1862,"close":2078,"volume":5341701,"rsi_14":69.49,"sma_20":925.15,"sma_60":1140.32,"sma_120":1546.26},{"date":"2026-04-03","open":2220,"high":2336,"low":1940,"close":1966,"volume":1185866,"rsi_14":58.69,"sma_20":924.25,"sma_60":1133.55,"sma_120":1533.74},{"date":"2026-04-06","open":1966,"high":2156,"low":1900,"close":1956,"volume":404297,"rsi_14":58.4,"sma_20":925.8,"sma_60":1126.32,"sma_120":1521.64},{"date":"2026-04-07","open":1954,"high":2052,"low":1880,"close":1884,"volume":258165,"rsi_14":52.8,"sma_20":925.65,"sma_60":1118.27,"sma_120":1509.66},{"date":"2026-04-08","open":1896,"high":2030,"low":1890,"close":1952,"volume":266744,"rsi_14":56.64,"sma_20":928.55,"sma_60":1108.03,"sma_120":1498.54},{"date":"2026-04-09","open":1952,"high":2537,"low":1902,"close":2250,"volume":6147458,"rsi_14":65.39,"sma_20":939.55,"sma_60":1101.28,"sma_120":1487.12},{"date":"2026-04-10","open":2274,"high":2348,"low":2154,"close":2206,"volume":1015451,"rsi_14":70.94,"sma_20":949.65,"sma_60":1094.95,"sma_120":1474.48},{"date":"2026-04-13","open":2206,"high":2230,"low":2094,"close":2118,"volume":228075,"rsi_14":63.06,"sma_20":956.9,"sma_60":1089.02,"sma_120":1462.89},{"date":"2026-04-14","open":2132,"high":2300,"low":2050,"close":2164,"volume":552507,"rsi_14":66.24,"sma_20":965.45,"sma_60":1084.4,"sma_120":1452.24},{"date":"2026-04-15","open":2166,"high":2200,"low":2040,"close":2120,"volume":235487,"rsi_14":65.4,"sma_20":972.55,"sma_60":1078.95,"sma_120":1440.7},{"date":"2026-04-16","open":2130,"high":2158,"low":2050,"close":2074,"volume":109528,"rsi_14":62.72,"sma_20":978.65,"sma_60":1074.13,"sma_120":1427.67},{"date":"2026-04-17","open":2054,"high":2258,"low":2022,"close":2086,"volume":429844,"rsi_14":62.19,"sma_20":983.4,"sma_60":1069.2,"sma_120":1414.78},{"date":"2026-04-20","open":2100,"high":2138,"low":2004,"close":2006,"volume":261778,"rsi_14":56.43,"sma_20":989.5,"sma_60":1062.97,"sma_120":1395.1},{"date":"2026-04-21","open":2006,"high":2136,"low":1980,"close":2008,"volume":535445,"rsi_14":57.09,"sma_20":993.75,"sma_60":1058.12,"sma_120":1381.17},{"date":"2026-04-22","open":2057,"high":2610,"low":1985,"close":2610,"volume":7666614,"rsi_14":67.45,"sma_20":1013.75,"sma_60":1058.32,"sma_120":1370.09},{"date":"2026-04-23","open":2816,"high":3370,"low":2712,"close":2808,"volume":15031478,"rsi_14":76.15,"sma_20":1039.45,"sma_60":1059.47,"sma_120":1361.04},{"date":"2026-04-24","open":2798,"high":2798,"low":2359,"close":2506,"volume":2846128,"rsi_14":64.46,"sma_20":1057.55,"sma_60":1057.82,"sma_120":1351.23},{"date":"2026-04-27","open":2436,"high":2507,"low":2216,"close":2274,"volume":1146827,"rsi_14":59.46,"sma_20":1069.15,"sma_60":1054.97,"sma_120":1341.04},{"date":"2026-04-28","open":2281,"high":2918,"low":2219,"close":2498,"volume":10007225,"rsi_14":62.31,"sma_20":1085.2,"sma_60":1054.28,"sma_120":1331.7},{"date":"2026-04-29","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":56.46,"sma_20":1101.55,"sma_60":1053.65,"sma_120":1317.95},{"date":"2026-04-30","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":59.59,"sma_20":1126.8,"sma_60":1020.27,"sma_120":992.27},{"date":"2026-05-04","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":60.63,"sma_20":1125.35,"sma_60":1053.72,"sma_120":1311.7},{"date":"2026-05-06","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":59.59,"sma_20":1138.9,"sma_60":1053.68,"sma_120":1306.82},{"date":"2026-05-07","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":61.13,"sma_20":1154.25,"sma_60":1053.98,"sma_120":1301.61},{"date":"2026-05-08","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":62.83,"sma_20":1167.9,"sma_60":1054.93,"sma_120":1296.44},{"date":"2026-05-11","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":62.56,"sma_20":1174.1,"sma_60":1056.52,"sma_120":1291.88},{"date":"2026-05-12","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":65.77,"sma_20":1181.4,"sma_60":1058.03,"sma_120":1287.12},{"date":"2026-05-13","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":65.73,"sma_20":1190.9,"sma_60":1059.78,"sma_120":1282.33},{"date":"2026-05-14","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":44.14,"sma_20":1199.25,"sma_60":1061.02,"sma_120":1272.98},{"date":"2026-05-15","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":29.55,"sma_20":1208.7,"sma_60":1063.0,"sma_120":1266.73},{"date":"2026-05-18","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":49.12,"sma_20":1219.3,"sma_60":1065.43,"sma_120":1261.8},{"date":"2026-05-19","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":100.0,"sma_20":1229.6,"sma_60":1067.17,"sma_120":1257.55},{"date":"2026-05-20","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":100.0,"sma_20":2485.7,"sma_60":2046.68,"sma_120":1742.72},{"date":"2026-05-21","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":100.0,"sma_20":2510.25,"sma_60":2068.62,"sma_120":1750.02},{"date":"2026-05-22","open":2498,"high":2498,"low":2498,"close":2498,"volume":0,"rsi_14":100.0,"sma_20":2504.65,"sma_60":2091.53,"sma_120":1757.22},{"date":"2026-05-26","open":2255,"high":3050,"low":1927,"close":2245,"volume":9430003,"rsi_14":83.07,"sma_20":1355.95,"sma_60":1111.18,"sma_120":1262.7},{"date":"2026-05-27","open":2190,"high":2470,"low":2035,"close":2055,"volume":1413395,"rsi_14":73.76,"sma_20":1396.05,"sma_60":1128.55,"sma_120":1265.97},{"date":"2026-05-28","open":2055,"high":2060,"low":1709,"close":1765,"volume":703450,"rsi_14":62.99,"sma_20":1427.45,"sma_60":1140.87,"sma_120":1266.68},{"date":"2026-05-29","open":1771,"high":1773,"low":1525,"close":1547,"volume":416298,"rsi_14":56.76,"sma_20":1442.35,"sma_60":1149.95,"sma_120":1265.22},{"date":"2026-06-01","open":1530,"high":1579,"low":1405,"close":1476,"volume":328019,"rsi_14":0.0,"sma_20":2329.4,"sma_60":2127.18,"sma_120":1763.22},{"date":"2026-06-02","open":1476,"high":1476,"low":1263,"close":1296,"volume":360870,"rsi_14":0.0,"sma_20":2269.2,"sma_60":2115.3,"sma_120":1759.86},{"date":"2026-06-04","open":1284,"high":1410,"low":1284,"close":1329,"volume":234859,"rsi_14":2.67,"sma_20":2210.65,"sma_60":2104.07,"sma_120":1756.85},{"date":"2026-06-05","open":1330,"high":1365,"low":1205,"close":1205,"volume":135737,"rsi_14":2.42,"sma_20":2145.9,"sma_60":2092.57,"sma_120":1753.39},{"date":"2026-06-08","open":1205,"high":1205,"low":1101,"close":1126,"volume":218704,"rsi_14":2.29,"sma_20":2077.2,"sma_60":2079.82,"sma_120":1749.06},{"date":"2026-06-09","open":1128,"high":1183,"low":1016,"close":1072,"volume":240801,"rsi_14":2.21,"sma_20":2005.8,"sma_60":2067.07,"sma_120":1744.53},{"date":"2026-06-10","open":1104,"high":1149,"low":1006,"close":1054,"volume":159598,"rsi_14":2.18,"sma_20":1933.5,"sma_60":2054.45,"sma_120":1739.97},{"date":"2026-06-11","open":1054,"high":1135,"low":991,"close":1097,"volume":133322,"rsi_14":4.89,"sma_20":1863.35,"sma_60":2042.68,"sma_120":1735.98},{"date":"2026-06-12","open":1094,"high":1180,"low":1070,"close":1081,"volume":132411,"rsi_14":4.84,"sma_20":1792.4,"sma_60":2030.22,"sma_120":1731.83},{"date":"2026-06-15","open":1081,"high":1158,"low":1081,"close":1150,"volume":102973,"rsi_14":8.84,"sma_20":1724.9,"sma_60":2019.0,"sma_120":1728.23},{"date":"2026-06-16","open":1150,"high":1199,"low":1147,"close":1172,"volume":93964,"rsi_14":11.87,"sma_20":1658.5,"sma_60":2007.92,"sma_120":1725.01},{"date":"2026-06-17","open":1197,"high":1523,"low":1176,"close":1523,"volume":2448144,"rsi_14":74.39,"sma_20":1246.25,"sma_60":1938.75,"sma_120":1706.66},{"date":"2026-06-18","open":1660,"high":1979,"low":1479,"close":1570,"volume":8656566,"rsi_14":42.64,"sma_20":1563.15,"sma_60":1997.33,"sma_120":1725.96},{"date":"2026-06-19","open":1632,"high":1880,"low":1350,"close":1395,"volume":2689854,"rsi_14":44.07,"sma_20":1507.9,"sma_60":1991.2,"sma_120":1725.38},{"date":"2026-06-22","open":1380,"high":1813,"low":1233,"close":1610,"volume":6442315,"rsi_14":54.7,"sma_20":1463.4,"sma_60":1987.38,"sma_120":1726.02},{"date":"2026-06-23","open":1610,"high":2085,"low":1500,"close":1730,"volume":8369145,"rsi_14":65.89,"sma_20":1424.9,"sma_60":1986.03,"sma_120":1727.84},{"date":"2026-06-24","open":1730,"high":1863,"low":1600,"close":1602,"volume":1472890,"rsi_14":59.34,"sma_20":1392.75,"sma_60":1983.05,"sma_120":1727.6},{"date":"2026-06-25","open":1564,"high":1650,"low":1362,"close":1400,"volume":594703,"rsi_14":56.34,"sma_20":1360.0,"sma_60":1976.67,"sma_120":1725.62},{"date":"2026-06-26","open":1400,"high":1477,"low":1267,"close":1267,"volume":385832,"rsi_14":54.43,"sma_20":1335.1,"sma_60":1967.6,"sma_120":1722.01},{"date":"2026-06-29","open":1271,"high":1385,"low":1271,"close":1308,"volume":136684,"rsi_14":57.47,"sma_20":1323.15,"sma_60":1958.45,"sma_120":1719.58},{"date":"2026-06-30","open":1350,"high":1350,"low":1210,"close":1264,"volume":238422,"rsi_14":56.54,"sma_20":1312.55,"sma_60":1948.77,"sma_120":1717.42},{"date":"2026-07-01","open":1264,"high":1327,"low":1200,"close":1317,"volume":204958,"rsi_14":56.81,"sma_20":1313.6,"sma_60":1936.07,"sma_120":1716.79},{"date":"2026-07-02","open":1344,"high":1344,"low":1186,"close":1186,"volume":156846,"rsi_14":53.03,"sma_20":1306.45,"sma_60":1923.05,"sma_120":1715.1},{"date":"2026-07-03","open":1186,"high":1199,"low":1095,"close":1138,"volume":109011,"rsi_14":49.65,"sma_20":1303.1,"sma_60":1909.4,"sma_120":1712.82},{"date":"2026-07-06","open":1138,"high":1290,"low":1115,"close":1141,"volume":317131,"rsi_14":49.08,"sma_20":1303.85,"sma_60":1897.0,"sma_120":1710.45},{"date":"2026-07-07","open":1179,"high":1179,"low":1063,"close":1101,"volume":144680,"rsi_14":34.71,"sma_20":1305.3,"sma_60":1882.8,"sma_120":1706.38},{"date":"2026-07-08","open":1130,"high":1170,"low":1041,"close":1052,"volume":103979,"rsi_14":31.26,"sma_20":1305.2,"sma_60":1862.82,"sma_120":1702.39},{"date":"2026-07-09","open":1052,"high":1070,"low":997,"close":1010,"volume":87058,"rsi_14":34.59,"sma_20":1300.85,"sma_60":1842.87,"sma_120":1698.45},{"date":"2026-07-10","open":1040,"high":1160,"low":1013,"close":1086,"volume":153632,"rsi_14":26.4,"sma_20":1301.1,"sma_60":1825.65,"sma_120":1695.71},{"date":"2026-07-13","open":1086,"high":1250,"low":1086,"close":1138,"volume":367199,"rsi_14":21.59,"sma_20":1300.5,"sma_60":1808.53,"sma_120":1693.87},{"date":"2026-07-14","open":1139,"high":1196,"low":1057,"close":1163,"volume":174819,"rsi_14":26.62,"sma_20":1300.05,"sma_60":1792.57,"sma_120":1692.0},{"date":"2026-07-15","open":1163,"high":1229,"low":1145,"close":1218,"volume":122620,"rsi_14":38.51,"sma_20":1284.8,"sma_60":1778.28,"sma_120":1691.1},{"date":"2026-07-16","open":1286,"high":1583,"low":1254,"close":1583,"volume":5360240,"rsi_14":65.43,"sma_20":1285.45,"sma_60":1769.88,"sma_120":1693.13},{"date":"2026-07-20","open":1750,"high":2040,"low":1621,"close":1709,"volume":9966112,"rsi_14":68.08,"sma_20":1301.15,"sma_60":1764.92,"sma_120":1695.9},{"date":"2026-07-21","open":1712,"high":2220,"low":1523,"close":2220,"volume":6934197,"rsi_14":80.33,"sma_20":1331.65,"sma_60":1768.43,"sma_120":1703.61},{"date":"2026-07-22","open":2440,"high":2585,"low":1933,"close":1978,"volume":6212027,"rsi_14":68.73,"sma_20":1344.05,"sma_60":1757.87,"sma_120":1709.32},{"date":"2026-07-23","open":1995,"high":2360,"low":1890,"close":1968,"volume":4992420,"rsi_14":73.78,"sma_20":1362.35,"sma_60":1743.83,"sma_120":1714.59},{"date":"2026-07-24","open":1968,"high":2300,"low":1800,"close":1804,"volume":4382900,"rsi_14":68.92,"sma_20":1382.55,"sma_60":1732.1,"sma_120":1718.36},{"date":"2026-07-27","open":1885,"high":1885,"low":1528,"close":1540,"volume":726320,"rsi_14":59.87,"sma_20":1396.2,"sma_60":1719.85,"sma_120":1720.29},{"date":"2026-07-28","open":1541,"high":1844,"low":1485,"close":1629,"volume":2044889,"rsi_14":62.75,"sma_20":1412.25,"sma_60":1705.33,"sma_120":1723.12},{"date":"2026-07-29","open":1590,"high":1633,"low":1325,"close":1440,"volume":539385,"rsi_14":58.78,"sma_20":1421.05,"sma_60":1687.67,"sma_120":1724.39},{"date":"2026-07-30","open":1300,"high":1499,"low":1300,"close":1372,"volume":580142,"rsi_14":58.09,"sma_20":1423.8,"sma_60":1668.87,"sma_120":1725.29},{"date":"2026-07-31","open":1399,"high":1500,"low":1376,"close":1383,"volume":537279,"rsi_14":56.84,"sma_20":1433.65,"sma_60":1650.25,"sma_120":1726.57},{"date":"2026-08-03","open":1382,"high":1448,"low":1335,"close":1374,"volume":277102,"rsi_14":55.55,"sma_20":1445.45,"sma_60":1631.48,"sma_120":1727.59},{"date":"2026-08-04","open":1374,"high":1505,"low":1351,"close":1437,"volume":333952,"rsi_14":56.33,"sma_20":1460.25,"sma_60":1613.77,"sma_120":1729.31},{"date":"2026-08-05","open":1480,"high":1551,"low":1443,"close":1536,"volume":237505,"rsi_14":57.19,"sma_20":1482.0,"sma_60":1597.7,"sma_120":1732.17},{"date":"2026-08-06","open":1627,"high":1689,"low":1525,"close":1601,"volume":512405,"rsi_14":50.47,"sma_20":1509.45,"sma_60":1582.72,"sma_120":1735.9},{"date":"2026-08-07","open":1620,"high":1770,"low":1526,"close":1545,"volume":591727,"rsi_14":45.54,"sma_20":1536.2,"sma_60":1566.8,"sma_120":1739.12},{"date":"2026-08-10","open":1545,"high":1596,"low":1407,"close":1435,"volume":581403,"rsi_14":22.72,"sma_20":1553.65,"sma_60":1549.05,"sma_120":1741.55},{"date":"2026-08-11","open":1437,"high":1449,"low":1345,"close":1422,"volume":193294,"rsi_14":27.02,"sma_20":1567.85,"sma_60":1531.08,"sma_120":1743.61},{"date":"2026-08-12","open":1423,"high":1447,"low":1366,"close":1424,"volume":189914,"rsi_14":27.37,"sma_20":1580.9,"sma_60":1513.15,"sma_120":1746.06},{"date":"2026-08-13","open":1441,"high":1451,"low":1315,"close":1389,"volume":237034,"rsi_14":30.66,"sma_20":1589.45,"sma_60":1494.63,"sma_120":1748.44},{"date":"2026-08-14","open":1439,"high":1790,"low":1431,"close":1546,"volume":1707927,"rsi_14":50.31,"sma_20":1587.6,"sma_60":1478.73,"sma_120":1751.78},{"date":"2026-08-18","open":1525,"high":1525,"low":1415,"close":1422,"volume":271382,"rsi_14":39.66,"sma_20":1573.25,"sma_60":1460.77,"sma_120":1753.72},{"date":"2026-08-19","open":1379,"high":1423,"low":1350,"close":1406,"volume":79124,"rsi_14":47.95,"sma_20":1532.55,"sma_60":1442.53,"sma_120":1755.58},{"date":"2026-08-20","open":1400,"high":1475,"low":1378,"close":1403,"volume":88741,"rsi_14":52.03,"sma_20":1503.8,"sma_60":1424.25,"sma_120":1757.89},{"date":"2026-08-21","open":1394,"high":1399,"low":1358,"close":1377,"volume":62183,"rsi_14":49.61,"sma_20":1474.25,"sma_60":1409.78,"sma_120":1760.17},{"date":"2026-08-24","open":1441,"high":1441,"low":1340,"close":1381,"volume":115329,"rsi_14":50.45,"sma_20":1453.1,"sma_60":1398.55,"sma_120":1763.23},{"date":"2026-08-25","open":1381,"high":1393,"low":1328,"close":1369,"volume":51462,"rsi_14":45.29,"sma_20":1444.55,"sma_60":1391.95,"sma_120":1766.09},{"date":"2026-08-26","open":1370,"high":1380,"low":1309,"close":1314,"volume":113711,"rsi_14":33.63,"sma_20":1428.8,"sma_60":1388.07,"sma_120":1760.33},{"date":"2026-08-27","open":1314,"high":1333,"low":1295,"close":1314,"volume":61470,"rsi_14":26.59,"sma_20":1422.5,"sma_60":1385.37,"sma_120":1756.28},{"date":"2026-08-28","open":1321,"high":1329,"low":1267,"close":1279,"volume":75928,"rsi_14":27.53,"sma_20":1417.85,"sma_60":1385.08,"sma_120":1750.19},{"date":"2026-08-31","open":1284,"high":1345,"low":1284,"close":1327,"volume":99335,"rsi_14":39.81,"sma_20":1415.05,"sma_60":1385.05,"sma_120":1744.56},{"date":"2026-09-01","open":1327,"high":1350,"low":1292,"close":1324,"volume":74660,"rsi_14":40.58,"sma_20":1412.55,"sma_60":1387.03,"sma_120":1739.8},{"date":"2026-09-02","open":1313,"high":1323,"low":1267,"close":1280,"volume":61865,"rsi_14":37.19,"sma_20":1404.7,"sma_60":1389.6,"sma_120":1734.71},{"date":"2026-09-03","open":1300,"high":1664,"low":1298,"close":1451,"volume":7137670,"rsi_14":54.44,"sma_20":1400.45,"sma_60":1395.92,"sma_120":1731.49},{"date":"2026-09-04","open":1413,"high":1559,"low":1362,"close":1447,"volume":2062496,"rsi_14":40.92,"sma_20":1392.75,"sma_60":1402.47,"sma_120":1728.46},{"date":"2026-09-07","open":1447,"high":1830,"low":1410,"close":1604,"volume":4918493,"rsi_14":65.74,"sma_20":1395.7,"sma_60":1410.92,"sma_120":1726.8},{"date":"2026-09-08","open":1600,"high":1759,"low":1540,"close":1546,"volume":2890103,"rsi_14":61.29,"sma_20":1401.25,"sma_60":1418.67,"sma_120":1724.44},{"date":"2026-09-09","open":1546,"high":1914,"low":1516,"close":1682,"volume":4893830,"rsi_14":68.53,"sma_20":1414.25,"sma_60":1427.53,"sma_120":1723.27},{"date":"2026-09-10","open":1720,"high":1746,"low":1624,"close":1626,"volume":1353462,"rsi_14":65.9,"sma_20":1424.35,"sma_60":1435.1,"sma_120":1721.51},{"date":"2026-09-11","open":1626,"high":1710,"low":1579,"close":1610,"volume":736875,"rsi_14":64.4,"sma_20":1435.4,"sma_60":1436.55,"sma_120":1719.67},{"date":"2026-09-14","open":1601,"high":1651,"low":1526,"close":1565,"volume":236709,"rsi_14":61.84,"sma_20":1436.35,"sma_60":1436.47,"sma_120":1716.9},{"date":"2026-09-15","open":1543,"high":1569,"low":1495,"close":1514,"volume":122384,"rsi_14":62.14,"sma_20":1440.95,"sma_60":1438.45,"sma_120":1714.83},{"date":"2026-09-16","open":1500,"high":1530,"low":1450,"close":1457,"volume":191569,"rsi_14":58.12,"sma_20":1443.5,"sma_60":1435.9,"sma_120":1711.64},{"date":"2026-09-17","open":1455,"high":1495,"low":1440,"close":1470,"volume":74562,"rsi_14":61.12,"sma_20":1446.85,"sma_60":1431.57,"sma_120":1708.8},{"date":"2026-09-18","open":1471,"high":1471,"low":1436,"close":1454,"volume":74674,"rsi_14":57.68,"sma_20":1450.7,"sma_60":1429.1,"sma_120":1706.08},{"date":"2026-09-21","open":1465,"high":1581,"low":1400,"close":1461,"volume":200121,"rsi_14":58.24,"sma_20":1454.7,"sma_60":1430.12,"sma_120":1703.39},{"date":"2026-09-22","open":1479,"high":1545,"low":1440,"close":1462,"volume":196877,"rsi_14":61.55,"sma_20":1459.35,"sma_60":1433.37,"sma_120":1700.48},{"date":"2026-09-23","open":1463,"high":1476,"low":1401,"close":1429,"volume":118760,"rsi_14":48.31,"sma_20":1465.1,"sma_60":1435.38,"sma_120":1696.92},{"date":"2026-09-28","open":1428,"high":1485,"low":1397,"close":1411,"volume":114097,"rsi_14":47.29,"sma_20":1469.95,"sma_60":1437.83,"sma_120":1693.3},{"date":"2026-09-29","open":1415,"high":1415,"low":1304,"close":1343,"volume":236228,"rsi_14":27.3,"sma_20":1473.15,"sma_60":1438.27,"sma_120":1687.17},{"date":"2026-09-30","open":1450,"high":1764,"low":1450,"close":1764,"volume":3236042,"rsi_14":61.62,"sma_20":1495.0,"sma_60":1447.9,"sma_120":1685.47},{"date":"2026-10-01","open":2010,"high":2120,"low":1581,"close":1615,"volume":3537004,"rsi_14":46.48,"sma_20":1509.55,"sma_60":1455.85,"sma_120":1682.62},{"date":"2026-10-02","open":1598,"high":1653,"low":1573,"close":1613,"volume":434660,"rsi_14":49.28,"sma_20":1526.2,"sma_60":1463.72,"sma_120":1680.36},{"date":"2026-10-06","open":1613,"high":1729,"low":1590,"close":1626,"volume":1086632,"rsi_14":50.89,"sma_20":1534.95,"sma_60":1472.47,"sma_120":1677.63},{"date":"2026-10-07","open":1614,"high":1626,"low":1538,"close":1540,"volume":244701,"rsi_14":48.82,"sma_20":1539.75,"sma_60":1480.65,"sma_120":1671.73},{"date":"2026-10-08","open":1573,"high":1573,"low":1475,"close":1529,"volume":315925,"rsi_14":50.84,"sma_20":1536.0,"sma_60":1489.3,"sma_120":1666.08},{"date":"2026-10-12","open":1470,"high":1490,"low":1400,"close":1424,"volume":158696,"rsi_14":48.25,"sma_20":1529.75,"sma_60":1494.88,"sma_120":1660.27},{"date":"2026-10-13","open":1403,"high":1577,"low":1380,"close":1440,"volume":234090,"rsi_14":48.41,"sma_20":1517.65,"sma_60":1499.92,"sma_120":1654.22},{"date":"2026-10-14","open":1631,"high":1794,"low":1425,"close":1449,"volume":2584675,"rsi_14":49.73,"sma_20":1508.8,"sma_60":1504.68,"sma_120":1648.62},{"date":"2026-10-15","open":1471,"high":1499,"low":1372,"close":1415,"volume":354049,"rsi_14":47.62,"sma_20":1499.05,"sma_60":1507.97,"sma_120":1643.12},{"date":"2026-10-16","open":1391,"high":1455,"low":1391,"close":1446,"volume":107747,"rsi_14":49.2,"sma_20":1493.1,"sma_60":1505.68,"sma_120":1637.78},{"date":"2026-10-19","open":1446,"high":1766,"low":1381,"close":1606,"volume":7243657,"rsi_14":57.88,"sma_20":1497.7,"sma_60":1503.97,"sma_120":1634.44},{"date":"2026-10-20","open":1608,"high":1614,"low":1450,"close":1480,"volume":683185,"rsi_14":52.8,"sma_20":1498.85,"sma_60":1491.63,"sma_120":1630.03},{"date":"2026-10-21","open":1520,"high":1540,"low":1471,"close":1499,"volume":275133,"rsi_14":56.6,"sma_20":1500.3,"sma_60":1483.65,"sma_120":1620.76},{"date":"2026-10-22","open":1510,"high":1510,"low":1418,"close":1453,"volume":171941,"rsi_14":30.73,"sma_20":1500.25,"sma_60":1475.07,"sma_120":1609.45},{"date":"2026-10-23","open":1373,"high":1449,"low":1346,"close":1449,"volume":138459}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-376.45,"pbr":1.09,"per":null,"roa":-0.29,"roe":-1.26,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":26774814621.0,"analysis":"ROE -1.3%로 적자 상태입니다. 시가총액 189.54억. 매출 267.75억, 영업이익 -9.81억.","eps_basis":"TTM","debt_ratio":3.304080720558257,"market_cap":18953564805,"net_income":-4916281809.0,"total_debt":57237352045.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.05,"total_assets":74560582585.0,"total_equity":17323230540.0,"profit_margin":-18.36,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-981473173.0,"operating_margin":-3.67,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1449.0,"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":2512.0},{"date":"2016-10-25","close":2540.0},{"date":"2016-10-26","close":2564.0},{"date":"2016-10-27","close":2456.0},{"date":"2016-10-28","close":2536.0},{"date":"2016-10-31","close":3297.0},{"date":"2016-11-01","close":2842.0},{"date":"2016-11-02","close":2616.0},{"date":"2016-11-03","close":2573.0},{"date":"2016-11-04","close":2442.0},{"date":"2016-11-07","close":2447.0},{"date":"2016-11-08","close":2404.0},{"date":"2016-11-09","close":2189.0},{"date":"2016-11-10","close":2297.0},{"date":"2016-11-11","close":2376.0},{"date":"2016-11-14","close":2654.0},{"date":"2016-11-15","close":2771.0},{"date":"2016-11-16","close":2687.0},{"date":"2016-11-17","close":2598.0},{"date":"2016-11-18","close":2536.0},{"date":"2016-11-21","close":2512.0},{"date":"2016-11-22","close":2584.0},{"date":"2016-11-23","close":2569.0},{"date":"2016-11-24","close":2573.0},{"date":"2016-11-25","close":2584.0},{"date":"2016-11-28","close":2584.0},{"date":"2016-11-29","close":2602.0},{"date":"2016-11-30","close":2559.0},{"date":"2016-12-01","close":2503.0},{"date":"2016-12-02","close":2470.0},{"date":"2016-12-05","close":2494.0},{"date":"2016-12-06","close":2508.0},{"date":"2016-12-07","close":2465.0},{"date":"2016-12-08","close":2588.0},{"date":"2016-12-09","close":2616.0},{"date":"2016-12-12","close":2616.0},{"date":"2016-12-13","close":2626.0},{"date":"2016-12-14","close":2640.0},{"date":"2016-12-15","close":2640.0},{"date":"2016-12-16","close":2720.0},{"date":"2016-12-19","close":2734.0},{"date":"2016-12-20","close":2663.0},{"date":"2016-12-21","close":2710.0},{"date":"2016-12-22","close":2696.0},{"date":"2016-12-23","close":2790.0},{"date":"2016-12-26","close":2912.0},{"date":"2016-12-27","close":2865.0},{"date":"2016-12-28","close":2818.0},{"date":"2016-12-29","close":2767.0},{"date":"2017-01-02","close":2795.0},{"date":"2017-01-03","close":2949.0},{"date":"2017-01-04","close":2992.0},{"date":"2017-01-05","close":2987.0},{"date":"2017-01-06","close":2931.0},{"date":"2017-01-09","close":2912.0},{"date":"2017-01-10","close":2818.0},{"date":"2017-01-11","close":2860.0},{"date":"2017-01-12","close":2865.0},{"date":"2017-01-13","close":2795.0},{"date":"2017-01-16","close":2804.0},{"date":"2017-01-17","close":2767.0},{"date":"2017-01-18","close":2781.0},{"date":"2017-01-19","close":2771.0},{"date":"2017-01-20","close":2752.0},{"date":"2017-01-23","close":2691.0},{"date":"2017-01-24","close":2687.0},{"date":"2017-01-25","close":2757.0},{"date":"2017-01-26","close":2767.0},{"date":"2017-01-31","close":2776.0},{"date":"2017-02-01","close":2827.0},{"date":"2017-02-02","close":2602.0},{"date":"2017-02-03","close":2696.0},{"date":"2017-02-06","close":2593.0},{"date":"2017-02-07","close":2635.0},{"date":"2017-02-08","close":2531.0},{"date":"2017-02-09","close":2545.0},{"date":"2017-02-10","close":2526.0},{"date":"2017-02-13","close":2564.0},{"date":"2017-02-14","close":2584.0},{"date":"2017-02-15","close":2550.0},{"date":"2017-02-16","close":2593.0},{"date":"2017-02-17","close":2598.0},{"date":"2017-02-20","close":2616.0},{"date":"2017-02-21","close":2616.0},{"date":"2017-02-22","close":2569.0},{"date":"2017-02-23","close":2550.0},{"date":"2017-02-24","close":2540.0},{"date":"2017-02-27","close":2536.0},{"date":"2017-02-28","close":2536.0},{"date":"2017-03-02","close":2540.0},{"date":"2017-03-03","close":2673.0},{"date":"2017-03-06","close":2860.0},{"date":"2017-03-07","close":2945.0},{"date":"2017-03-08","close":2785.0},{"date":"2017-03-09","close":2888.0},{"date":"2017-03-10","close":2804.0},{"date":"2017-03-13","close":2865.0},{"date":"2017-03-14","close":2837.0},{"date":"2017-03-15","close":2677.0},{"date":"2017-03-16","close":2517.0},{"date":"2017-03-17","close":2240.0},{"date":"2017-03-20","close":2193.0},{"date":"2017-03-21","close":2214.0},{"date":"2017-03-22","close":2132.0},{"date":"2017-03-23","close":2125.0},{"date":"2017-03-24","close":2142.0},{"date":"2017-03-27","close":2118.0},{"date":"2017-03-28","close":2092.0},{"date":"2017-03-29","close":2056.0},{"date":"2017-03-30","close":2014.0},{"date":"2017-03-31","close":1944.0},{"date":"2017-04-03","close":1986.0},{"date":"2017-04-04","close":1890.0},{"date":"2017-04-05","close":1906.0},{"date":"2017-04-06","close":1822.0},{"date":"2017-04-07","close":1825.0},{"date":"2017-04-10","close":1766.0},{"date":"2017-04-11","close":1841.0},{"date":"2017-04-12","close":1869.0},{"date":"2017-04-13","close":1820.0},{"date":"2017-04-14","close":1800.0},{"date":"2017-04-17","close":1808.0},{"date":"2017-04-18","close":1850.0},{"date":"2017-04-19","close":1822.0},{"date":"2017-04-20","close":1848.0},{"date":"2017-04-21","close":1839.0},{"date":"2017-04-24","close":1805.0},{"date":"2017-04-25","close":1860.0},{"date":"2017-04-26","close":1874.0},{"date":"2017-04-27","close":1911.0},{"date":"2017-04-28","close":1892.0},{"date":"2017-05-02","close":1895.0},{"date":"2017-05-04","close":1902.0},{"date":"2017-05-08","close":1883.0},{"date":"2017-05-10","close":1850.0},{"date":"2017-05-11","close":1905.0},{"date":"2017-05-12","close":1906.0},{"date":"2017-05-15","close":1858.0},{"date":"2017-05-16","close":1817.0},{"date":"2017-05-17","close":1850.0},{"date":"2017-05-18","close":1853.0},{"date":"2017-05-19","close":1841.0},{"date":"2017-05-22","close":1813.0},{"date":"2017-05-23","close":1829.0},{"date":"2017-05-24","close":1815.0},{"date":"2017-05-25","close":1831.0},{"date":"2017-05-26","close":1853.0},{"date":"2017-05-29","close":1855.0},{"date":"2017-05-30","close":1831.0},{"date":"2017-05-31","close":1888.0},{"date":"2017-06-01","close":1853.0},{"date":"2017-06-02","close":1864.0},{"date":"2017-06-05","close":1858.0},{"date":"2017-06-07","close":1860.0},{"date":"2017-06-08","close":1853.0},{"date":"2017-06-09","close":1822.0},{"date":"2017-06-12","close":1845.0},{"date":"2017-06-13","close":1874.0},{"date":"2017-06-14","close":1878.0},{"date":"2017-06-15","close":1886.0},{"date":"2017-06-16","close":1841.0},{"date":"2017-06-19","close":1844.0},{"date":"2017-06-20","close":1827.0},{"date":"2017-06-21","close":1839.0},{"date":"2017-06-22","close":1841.0},{"date":"2017-06-23","close":1834.0},{"date":"2017-06-26","close":1829.0},{"date":"2017-06-27","close":1811.0},{"date":"2017-06-28","close":1878.0},{"date":"2017-06-29","close":1827.0},{"date":"2017-06-30","close":1834.0},{"date":"2017-07-03","close":1900.0},{"date":"2017-07-04","close":1883.0},{"date":"2017-07-05","close":1878.0},{"date":"2017-07-06","close":1860.0},{"date":"2017-07-07","close":1844.0},{"date":"2017-07-10","close":1815.0},{"date":"2017-07-11","close":1839.0},{"date":"2017-07-12","close":1831.0},{"date":"2017-07-13","close":1841.0},{"date":"2017-07-14","close":1869.0},{"date":"2017-07-17","close":1841.0},{"date":"2017-07-18","close":1836.0},{"date":"2017-07-19","close":1919.0},{"date":"2017-07-20","close":2056.0},{"date":"2017-07-21","close":2148.0},{"date":"2017-07-24","close":2306.0},{"date":"2017-07-25","close":2344.0},{"date":"2017-07-26","close":2264.0},{"date":"2017-07-27","close":2200.0},{"date":"2017-07-28","close":2095.0},{"date":"2017-07-31","close":2167.0},{"date":"2017-08-01","close":2038.0},{"date":"2017-08-02","close":2050.0},{"date":"2017-08-03","close":1996.0},{"date":"2017-08-04","close":1991.0},{"date":"2017-08-07","close":1961.0},{"date":"2017-08-08","close":2067.0},{"date":"2017-08-09","close":2056.0},{"date":"2017-08-10","close":2128.0},{"date":"2017-08-11","close":2156.0},{"date":"2017-08-14","close":2189.0},{"date":"2017-08-16","close":2177.0},{"date":"2017-08-17","close":2156.0},{"date":"2017-08-18","close":2158.0},{"date":"2017-08-21","close":2114.0},{"date":"2017-08-22","close":2090.0},{"date":"2017-08-23","close":2086.0},{"date":"2017-08-24","close":2111.0},{"date":"2017-08-25","close":2069.0},{"date":"2017-08-28","close":2071.0},{"date":"2017-08-29","close":2073.0},{"date":"2017-08-30","close":2042.0},{"date":"2017-08-31","close":2045.0},{"date":"2017-09-01","close":2028.0},{"date":"2017-09-04","close":2024.0},{"date":"2017-09-05","close":2019.0},{"date":"2017-09-06","close":1967.0},{"date":"2017-09-07","close":1970.0},{"date":"2017-09-08","close":1970.0},{"date":"2017-09-11","close":1949.0},{"date":"2017-09-12","close":1928.0},{"date":"2017-09-13","close":1944.0},{"date":"2017-09-14","close":1933.0},{"date":"2017-09-15","close":1914.0},{"date":"2017-09-18","close":1878.0},{"date":"2017-09-19","close":1878.0},{"date":"2017-09-20","close":1878.0},{"date":"2017-09-21","close":1886.0},{"date":"2017-09-22","close":1935.0},{"date":"2017-09-25","close":1872.0},{"date":"2017-09-26","close":1883.0},{"date":"2017-09-27","close":1890.0},{"date":"2017-09-28","close":1930.0},{"date":"2017-09-29","close":1902.0},{"date":"2017-10-10","close":1900.0},{"date":"2017-10-11","close":1928.0},{"date":"2017-10-12","close":1881.0},{"date":"2017-10-13","close":1900.0},{"date":"2017-10-16","close":1905.0},{"date":"2017-10-17","close":1881.0},{"date":"2017-10-18","close":1878.0},{"date":"2017-10-19","close":1878.0},{"date":"2017-10-20","close":1855.0},{"date":"2017-10-23","close":1878.0},{"date":"2017-10-24","close":1902.0},{"date":"2017-10-25","close":1878.0},{"date":"2017-10-26","close":1897.0},{"date":"2017-10-27","close":1874.0},{"date":"2017-10-30","close":1858.0},{"date":"2017-10-31","close":1864.0},{"date":"2017-11-01","close":1874.0},{"date":"2017-11-02","close":1867.0},{"date":"2017-11-03","close":1869.0},{"date":"2017-11-06","close":1909.0},{"date":"2017-11-07","close":1905.0},{"date":"2017-11-08","close":1883.0},{"date":"2017-11-09","close":1881.0},{"date":"2017-11-10","close":1881.0},{"date":"2017-11-13","close":1878.0},{"date":"2017-11-14","close":1862.0},{"date":"2017-11-15","close":1876.0},{"date":"2017-11-16","close":1864.0},{"date":"2017-11-17","close":1878.0},{"date":"2017-11-20","close":1864.0},{"date":"2017-11-21","close":1860.0},{"date":"2017-11-22","close":1862.0},{"date":"2017-11-23","close":1864.0},{"date":"2017-11-24","close":1860.0},{"date":"2017-11-27","close":1817.0},{"date":"2017-11-28","close":1862.0},{"date":"2017-11-29","close":1858.0},{"date":"2017-11-30","close":1867.0},{"date":"2017-12-01","close":1848.0},{"date":"2017-12-04","close":1853.0},{"date":"2017-12-05","close":1860.0},{"date":"2017-12-06","close":1805.0},{"date":"2017-12-07","close":1813.0},{"date":"2017-12-08","close":1853.0},{"date":"2017-12-11","close":1811.0},{"date":"2017-12-12","close":1869.0},{"date":"2017-12-13","close":1855.0},{"date":"2017-12-14","close":1803.0},{"date":"2017-12-15","close":1794.0},{"date":"2017-12-18","close":1815.0},{"date":"2017-12-19","close":1805.0},{"date":"2017-12-20","close":1808.0},{"date":"2017-12-21","close":1780.0},{"date":"2017-12-22","close":1777.0},{"date":"2017-12-26","close":1782.0},{"date":"2017-12-27","close":1789.0},{"date":"2017-12-28","close":1768.0},{"date":"2018-01-02","close":1808.0},{"date":"2018-01-03","close":1813.0},{"date":"2018-01-04","close":1815.0},{"date":"2018-01-05","close":1784.0},{"date":"2018-01-08","close":1786.0},{"date":"2018-01-09","close":1782.0},{"date":"2018-01-10","close":1784.0},{"date":"2018-01-11","close":1799.0},{"date":"2018-01-12","close":1780.0},{"date":"2018-01-15","close":1815.0},{"date":"2018-01-16","close":1989.0},{"date":"2018-01-17","close":1972.0},{"date":"2018-01-18","close":2000.0},{"date":"2018-01-19","close":1956.0},{"date":"2018-01-22","close":1911.0},{"date":"2018-01-23","close":1897.0},{"date":"2018-01-24","close":1947.0},{"date":"2018-01-25","close":1944.0},{"date":"2018-01-26","close":1942.0},{"date":"2018-01-29","close":1953.0},{"date":"2018-01-30","close":1977.0},{"date":"2018-01-31","close":1989.0},{"date":"2018-02-01","close":1961.0},{"date":"2018-02-02","close":1967.0},{"date":"2018-02-05","close":1951.0},{"date":"2018-02-06","close":1930.0},{"date":"2018-02-07","close":1942.0},{"date":"2018-02-08","close":1963.0},{"date":"2018-02-09","close":1951.0},{"date":"2018-02-12","close":1892.0},{"date":"2018-02-13","close":1919.0},{"date":"2018-02-14","close":1897.0},{"date":"2018-02-19","close":1881.0},{"date":"2018-02-20","close":1848.0},{"date":"2018-02-21","close":1855.0},{"date":"2018-02-22","close":1848.0},{"date":"2018-02-23","close":1827.0},{"date":"2018-02-26","close":1923.0},{"date":"2018-02-27","close":1958.0},{"date":"2018-02-28","close":1911.0},{"date":"2018-03-02","close":1947.0},{"date":"2018-03-05","close":1996.0},{"date":"2018-03-06","close":2055.0},{"date":"2018-03-07","close":2104.0},{"date":"2018-03-08","close":2198.0},{"date":"2018-03-09","close":2311.0},{"date":"2018-03-12","close":2284.0},{"date":"2018-03-13","close":2205.0},{"date":"2018-03-14","close":2214.0},{"date":"2018-03-15","close":2042.0},{"date":"2018-03-16","close":2017.0},{"date":"2018-03-19","close":1967.0},{"date":"2018-03-20","close":1989.0},{"date":"2018-03-21","close":2005.0},{"date":"2018-03-22","close":1930.0},{"date":"2018-03-23","close":1878.0},{"date":"2018-03-26","close":1878.0},{"date":"2018-03-27","close":1919.0},{"date":"2018-03-28","close":1862.0},{"date":"2018-03-29","close":1827.0},{"date":"2018-03-30","close":1848.0},{"date":"2018-04-02","close":1845.0},{"date":"2018-04-03","close":1813.0},{"date":"2018-04-04","close":1813.0},{"date":"2018-04-05","close":1874.0},{"date":"2018-04-06","close":1799.0},{"date":"2018-04-09","close":1786.0},{"date":"2018-04-10","close":1796.0},{"date":"2018-04-11","close":1803.0},{"date":"2018-04-12","close":1800.0},{"date":"2018-04-13","close":1817.0},{"date":"2018-04-16","close":1770.0},{"date":"2018-04-17","close":1772.0},{"date":"2018-04-18","close":1820.0},{"date":"2018-04-19","close":1772.0},{"date":"2018-04-20","close":1768.0},{"date":"2018-04-23","close":1735.0},{"date":"2018-04-24","close":1749.0},{"date":"2018-04-25","close":1817.0},{"date":"2018-04-26","close":1817.0},{"date":"2018-04-27","close":1808.0},{"date":"2018-04-30","close":1803.0},{"date":"2018-05-02","close":2134.0},{"date":"2018-05-03","close":1963.0},{"date":"2018-05-04","close":1975.0},{"date":"2018-05-08","close":2564.0},{"date":"2018-05-09","close":3057.0},{"date":"2018-05-10","close":2954.0},{"date":"2018-05-11","close":2888.0},{"date":"2018-05-14","close":2917.0},{"date":"2018-05-15","close":2912.0},{"date":"2018-05-16","close":2748.0},{"date":"2018-05-17","close":2706.0},{"date":"2018-05-18","close":2612.0},{"date":"2018-05-21","close":2531.0},{"date":"2018-05-23","close":2578.0},{"date":"2018-05-24","close":2489.0},{"date":"2018-05-25","close":2205.0},{"date":"2018-05-28","close":2540.0},{"date":"2018-05-29","close":2456.0},{"date":"2018-05-30","close":2358.0},{"date":"2018-05-31","close":2423.0},{"date":"2018-06-01","close":2386.0},{"date":"2018-06-04","close":2348.0},{"date":"2018-06-05","close":2325.0},{"date":"2018-06-07","close":2353.0},{"date":"2018-06-08","close":2301.0},{"date":"2018-06-11","close":2344.0},{"date":"2018-06-12","close":2289.0},{"date":"2018-06-14","close":2261.0},{"date":"2018-06-15","close":2329.0},{"date":"2018-06-18","close":2489.0},{"date":"2018-06-19","close":2409.0},{"date":"2018-06-20","close":2663.0},{"date":"2018-06-21","close":2559.0},{"date":"2018-06-22","close":2325.0},{"date":"2018-06-25","close":2256.0},{"date":"2018-06-26","close":2161.0},{"date":"2018-06-27","close":2045.0},{"date":"2018-06-28","close":2036.0},{"date":"2018-06-29","close":2031.0},{"date":"2018-07-02","close":1881.0},{"date":"2018-07-03","close":1925.0},{"date":"2018-07-04","close":1902.0},{"date":"2018-07-05","close":1878.0},{"date":"2018-07-06","close":1878.0},{"date":"2018-07-09","close":1860.0},{"date":"2018-07-10","close":1906.0},{"date":"2018-07-11","close":1916.0},{"date":"2018-07-12","close":1897.0},{"date":"2018-07-13","close":1947.0},{"date":"2018-07-16","close":1935.0},{"date":"2018-07-17","close":2056.0},{"date":"2018-07-18","close":2000.0},{"date":"2018-07-19","close":1916.0},{"date":"2018-07-20","close":1944.0},{"date":"2018-07-23","close":1897.0},{"date":"2018-07-24","close":1935.0},{"date":"2018-07-25","close":1883.0},{"date":"2018-07-26","close":1977.0},{"date":"2018-07-27","close":2033.0},{"date":"2018-07-30","close":2038.0},{"date":"2018-07-31","close":2041.0},{"date":"2018-08-01","close":2069.0},{"date":"2018-08-02","close":2102.0},{"date":"2018-08-03","close":2102.0},{"date":"2018-08-06","close":2132.0},{"date":"2018-08-07","close":2116.0},{"date":"2018-08-08","close":2095.0},{"date":"2018-08-09","close":2118.0},{"date":"2018-08-10","close":2067.0},{"date":"2018-08-13","close":2050.0},{"date":"2018-08-14","close":2036.0},{"date":"2018-08-16","close":2090.0},{"date":"2018-08-17","close":2071.0},{"date":"2018-08-20","close":2069.0},{"date":"2018-08-21","close":2086.0},{"date":"2018-08-22","close":2086.0},{"date":"2018-08-23","close":2031.0},{"date":"2018-08-24","close":2056.0},{"date":"2018-08-27","close":2010.0},{"date":"2018-08-28","close":2003.0},{"date":"2018-08-29","close":2019.0},{"date":"2018-08-30","close":1949.0},{"date":"2018-08-31","close":1949.0},{"date":"2018-09-03","close":1961.0},{"date":"2018-09-04","close":1933.0},{"date":"2018-09-05","close":1944.0},{"date":"2018-09-06","close":1996.0},{"date":"2018-09-07","close":2024.0},{"date":"2018-09-10","close":2123.0},{"date":"2018-09-11","close":2148.0},{"date":"2018-09-12","close":2067.0},{"date":"2018-09-13","close":2156.0},{"date":"2018-09-14","close":2151.0},{"date":"2018-09-17","close":2052.0},{"date":"2018-09-18","close":2081.0},{"date":"2018-09-19","close":1998.0},{"date":"2018-09-20","close":2024.0},{"date":"2018-09-21","close":2086.0},{"date":"2018-09-27","close":2061.0},{"date":"2018-09-28","close":1998.0},{"date":"2018-10-01","close":1980.0},{"date":"2018-10-02","close":1942.0},{"date":"2018-10-04","close":1860.0},{"date":"2018-10-05","close":1869.0},{"date":"2018-10-08","close":1878.0},{"date":"2018-10-10","close":1805.0},{"date":"2018-10-11","close":1768.0},{"date":"2018-10-12","close":1794.0},{"date":"2018-10-15","close":1808.0},{"date":"2018-10-16","close":1766.0},{"date":"2018-10-17","close":1815.0},{"date":"2018-10-18","close":1772.0},{"date":"2018-10-19","close":1881.0},{"date":"2018-10-22","close":1836.0},{"date":"2018-10-23","close":1780.0},{"date":"2018-10-24","close":1644.0},{"date":"2018-10-25","close":1724.0},{"date":"2018-10-26","close":1587.0},{"date":"2018-10-29","close":1550.0},{"date":"2018-10-30","close":1479.0},{"date":"2018-10-31","close":1569.0},{"date":"2018-11-01","close":1555.0},{"date":"2018-11-02","close":1650.0},{"date":"2018-11-05","close":1653.0},{"date":"2018-11-06","close":1844.0},{"date":"2018-11-07","close":1744.0},{"date":"2018-11-08","close":1747.0},{"date":"2018-11-09","close":1747.0},{"date":"2018-11-12","close":1756.0},{"date":"2018-11-13","close":1758.0},{"date":"2018-11-14","close":1742.0},{"date":"2018-11-15","close":1702.0},{"date":"2018-11-16","close":1730.0},{"date":"2018-11-19","close":1714.0},{"date":"2018-11-20","close":1705.0},{"date":"2018-11-21","close":1831.0},{"date":"2018-11-22","close":1862.0},{"date":"2018-11-23","close":1839.0},{"date":"2018-11-26","close":1905.0},{"date":"2018-11-27","close":1805.0},{"date":"2018-11-28","close":1808.0},{"date":"2018-11-29","close":1800.0},{"date":"2018-11-30","close":1862.0},{"date":"2018-12-03","close":1829.0},{"date":"2018-12-04","close":1813.0},{"date":"2018-12-05","close":1782.0},{"date":"2018-12-06","close":1876.0},{"date":"2018-12-07","close":1815.0},{"date":"2018-12-10","close":1784.0},{"date":"2018-12-11","close":1719.0},{"date":"2018-12-12","close":1709.0},{"date":"2018-12-13","close":1724.0},{"date":"2018-12-14","close":1648.0},{"date":"2018-12-17","close":1611.0},{"date":"2018-12-18","close":1597.0},{"date":"2018-12-19","close":1777.0},{"date":"2018-12-20","close":1747.0},{"date":"2018-12-21","close":1756.0},{"date":"2018-12-24","close":1784.0},{"date":"2018-12-26","close":1711.0},{"date":"2018-12-27","close":1772.0},{"date":"2018-12-28","close":1805.0},{"date":"2019-01-02","close":1800.0},{"date":"2019-01-03","close":1827.0},{"date":"2019-01-04","close":2287.0},{"date":"2019-01-07","close":2301.0},{"date":"2019-01-08","close":2301.0},{"date":"2019-01-09","close":2144.0},{"date":"2019-01-10","close":2184.0},{"date":"2019-01-11","close":2132.0},{"date":"2019-01-14","close":2056.0},{"date":"2019-01-15","close":2095.0},{"date":"2019-01-16","close":2109.0},{"date":"2019-01-17","close":2139.0},{"date":"2019-01-18","close":2100.0},{"date":"2019-01-21","close":2100.0},{"date":"2019-01-22","close":2076.0},{"date":"2019-01-23","close":2086.0},{"date":"2019-01-24","close":2162.0},{"date":"2019-01-25","close":2144.0},{"date":"2019-01-28","close":2123.0},{"date":"2019-01-29","close":2061.0},{"date":"2019-01-30","close":2095.0},{"date":"2019-01-31","close":2156.0},{"date":"2019-02-01","close":2179.0},{"date":"2019-02-07","close":2147.0},{"date":"2019-02-08","close":2147.0},{"date":"2019-02-11","close":2198.0},{"date":"2019-02-12","close":2231.0},{"date":"2019-02-13","close":2209.0},{"date":"2019-02-14","close":2123.0},{"date":"2019-02-15","close":2087.0},{"date":"2019-02-18","close":2090.0},{"date":"2019-02-19","close":2344.0},{"date":"2019-02-20","close":2315.0},{"date":"2019-02-21","close":2395.0},{"date":"2019-02-22","close":2381.0},{"date":"2019-02-25","close":2273.0},{"date":"2019-02-26","close":2181.0},{"date":"2019-02-27","close":2120.0},{"date":"2019-02-28","close":2090.0},{"date":"2019-03-04","close":2092.0},{"date":"2019-03-05","close":2132.0},{"date":"2019-03-06","close":2161.0},{"date":"2019-03-07","close":2147.0},{"date":"2019-03-08","close":2069.0},{"date":"2019-03-11","close":2069.0},{"date":"2019-03-12","close":2071.0},{"date":"2019-03-13","close":2067.0},{"date":"2019-03-14","close":2086.0},{"date":"2019-03-15","close":2083.0},{"date":"2019-03-18","close":2090.0},{"date":"2019-03-19","close":2097.0},{"date":"2019-03-20","close":2038.0},{"date":"2019-03-21","close":2047.0},{"date":"2019-03-22","close":1956.0},{"date":"2019-03-25","close":1897.0},{"date":"2019-03-26","close":1925.0},{"date":"2019-03-27","close":1909.0},{"date":"2019-03-28","close":1942.0},{"date":"2019-03-29","close":1980.0},{"date":"2019-04-01","close":2059.0},{"date":"2019-04-02","close":2086.0},{"date":"2019-04-03","close":2087.0},{"date":"2019-04-04","close":2064.0},{"date":"2019-04-05","close":2111.0},{"date":"2019-04-08","close":2100.0},{"date":"2019-04-09","close":2090.0},{"date":"2019-04-10","close":2064.0},{"date":"2019-04-11","close":2041.0},{"date":"2019-04-12","close":2081.0},{"date":"2019-04-15","close":2111.0},{"date":"2019-04-16","close":2086.0},{"date":"2019-04-17","close":2050.0},{"date":"2019-04-18","close":2059.0},{"date":"2019-04-19","close":2069.0},{"date":"2019-04-22","close":2687.0},{"date":"2019-04-23","close":2358.0},{"date":"2019-04-24","close":2245.0},{"date":"2019-04-25","close":2207.0},{"date":"2019-04-26","close":2870.0},{"date":"2019-04-29","close":2222.0},{"date":"2019-04-30","close":2177.0},{"date":"2019-05-02","close":2233.0},{"date":"2019-05-03","close":2294.0},{"date":"2019-05-07","close":2301.0},{"date":"2019-05-08","close":2308.0},{"date":"2019-05-09","close":2404.0},{"date":"2019-05-10","close":2696.0},{"date":"2019-05-13","close":2545.0},{"date":"2019-05-14","close":3006.0},{"date":"2019-05-15","close":2982.0},{"date":"2019-05-16","close":2898.0},{"date":"2019-05-17","close":2987.0},{"date":"2019-05-20","close":3024.0},{"date":"2019-05-21","close":3062.0},{"date":"2019-05-22","close":3199.0},{"date":"2019-05-23","close":2659.0},{"date":"2019-05-24","close":2607.0},{"date":"2019-05-27","close":2584.0},{"date":"2019-05-28","close":2517.0},{"date":"2019-05-29","close":2536.0},{"date":"2019-05-30","close":2470.0},{"date":"2019-05-31","close":2475.0},{"date":"2019-06-03","close":2339.0},{"date":"2019-06-04","close":2358.0},{"date":"2019-06-05","close":2315.0},{"date":"2019-06-07","close":2367.0},{"date":"2019-06-10","close":2419.0},{"date":"2019-06-11","close":2569.0},{"date":"2019-06-12","close":2569.0},{"date":"2019-06-13","close":2673.0},{"date":"2019-06-14","close":2598.0},{"date":"2019-06-17","close":2612.0},{"date":"2019-06-18","close":2531.0},{"date":"2019-06-19","close":2526.0},{"date":"2019-06-20","close":2550.0},{"date":"2019-06-21","close":2612.0},{"date":"2019-06-24","close":2682.0},{"date":"2019-06-25","close":2616.0},{"date":"2019-06-26","close":2555.0},{"date":"2019-06-27","close":2677.0},{"date":"2019-06-28","close":2663.0},{"date":"2019-07-01","close":2564.0},{"date":"2019-07-02","close":2559.0},{"date":"2019-07-03","close":2442.0},{"date":"2019-07-04","close":2433.0},{"date":"2019-07-05","close":2414.0},{"date":"2019-07-08","close":2278.0},{"date":"2019-07-09","close":2137.0},{"date":"2019-07-10","close":2278.0},{"date":"2019-07-11","close":2306.0},{"date":"2019-07-12","close":2264.0},{"date":"2019-07-15","close":2222.0},{"date":"2019-07-16","close":2217.0},{"date":"2019-07-17","close":2184.0},{"date":"2019-07-18","close":2161.0},{"date":"2019-07-19","close":2195.0},{"date":"2019-07-22","close":2177.0},{"date":"2019-07-23","close":2090.0},{"date":"2019-07-24","close":2059.0},{"date":"2019-07-25","close":2052.0},{"date":"2019-07-26","close":2067.0},{"date":"2019-07-29","close":1942.0},{"date":"2019-07-30","close":1892.0},{"date":"2019-07-31","close":1914.0},{"date":"2019-08-01","close":1864.0},{"date":"2019-08-02","close":1911.0},{"date":"2019-08-05","close":1705.0},{"date":"2019-08-06","close":1620.0},{"date":"2019-08-07","close":1658.0},{"date":"2019-08-08","close":1695.0},{"date":"2019-08-09","close":1786.0},{"date":"2019-08-12","close":1827.0},{"date":"2019-08-13","close":1888.0},{"date":"2019-08-14","close":1890.0},{"date":"2019-08-16","close":1831.0},{"date":"2019-08-19","close":1850.0},{"date":"2019-08-20","close":1872.0},{"date":"2019-08-21","close":1874.0},{"date":"2019-08-22","close":1874.0},{"date":"2019-08-23","close":1855.0},{"date":"2019-08-26","close":1766.0},{"date":"2019-08-27","close":1756.0},{"date":"2019-08-28","close":1738.0},{"date":"2019-08-29","close":1728.0},{"date":"2019-08-30","close":1766.0},{"date":"2019-09-02","close":1800.0},{"date":"2019-09-03","close":1825.0},{"date":"2019-09-04","close":1820.0},{"date":"2019-09-05","close":1862.0},{"date":"2019-09-06","close":1944.0},{"date":"2019-09-09","close":1909.0},{"date":"2019-09-10","close":1951.0},{"date":"2019-09-11","close":2026.0},{"date":"2019-09-16","close":2038.0},{"date":"2019-09-17","close":2028.0},{"date":"2019-09-18","close":2033.0},{"date":"2019-09-19","close":2041.0},{"date":"2019-09-20","close":2038.0},{"date":"2019-09-23","close":2076.0},{"date":"2019-09-24","close":2067.0},{"date":"2019-09-25","close":2036.0},{"date":"2019-09-26","close":2026.0},{"date":"2019-09-27","close":1998.0},{"date":"2019-09-30","close":1961.0},{"date":"2019-10-01","close":1920.0},{"date":"2019-10-02","close":1928.0},{"date":"2019-10-04","close":1902.0},{"date":"2019-10-07","close":1892.0},{"date":"2019-10-08","close":1902.0},{"date":"2019-10-10","close":1862.0},{"date":"2019-10-11","close":1874.0},{"date":"2019-10-14","close":1949.0},{"date":"2019-10-15","close":1942.0},{"date":"2019-10-16","close":1902.0},{"date":"2019-10-17","close":1853.0},{"date":"2019-10-18","close":1886.0},{"date":"2019-10-21","close":1858.0},{"date":"2019-10-22","close":1839.0},{"date":"2019-10-23","close":1761.0},{"date":"2019-10-24","close":1782.0},{"date":"2019-10-25","close":1756.0},{"date":"2019-10-28","close":1754.0},{"date":"2019-10-29","close":1791.0},{"date":"2019-10-30","close":1860.0},{"date":"2019-10-31","close":1860.0},{"date":"2019-11-01","close":1864.0},{"date":"2019-11-04","close":1867.0},{"date":"2019-11-05","close":1869.0},{"date":"2019-11-06","close":1853.0},{"date":"2019-11-07","close":1984.0},{"date":"2019-11-08","close":1963.0},{"date":"2019-11-11","close":2036.0},{"date":"2019-11-12","close":2069.0},{"date":"2019-11-13","close":2073.0},{"date":"2019-11-14","close":2104.0},{"date":"2019-11-15","close":2000.0},{"date":"2019-11-18","close":1639.0},{"date":"2019-11-19","close":1557.0},{"date":"2019-11-20","close":1530.0},{"date":"2019-11-21","close":1512.0},{"date":"2019-11-22","close":1542.0},{"date":"2019-11-25","close":1585.0},{"date":"2019-11-26","close":1575.0},{"date":"2019-11-27","close":1589.0},{"date":"2019-11-28","close":1550.0},{"date":"2019-11-29","close":1550.0},{"date":"2019-12-02","close":1555.0},{"date":"2019-12-03","close":1606.0},{"date":"2019-12-04","close":1552.0},{"date":"2019-12-05","close":1528.0},{"date":"2019-12-06","close":1550.0},{"date":"2019-12-09","close":1533.0},{"date":"2019-12-10","close":1538.0},{"date":"2019-12-11","close":1555.0},{"date":"2019-12-12","close":1630.0},{"date":"2019-12-13","close":1608.0},{"date":"2019-12-16","close":1592.0},{"date":"2019-12-17","close":1578.0},{"date":"2019-12-18","close":1535.0},{"date":"2019-12-19","close":1526.0},{"date":"2019-12-20","close":1512.0},{"date":"2019-12-23","close":1507.0},{"date":"2019-12-24","close":1502.0},{"date":"2019-12-26","close":1463.0},{"date":"2019-12-27","close":1469.0},{"date":"2019-12-30","close":1502.0},{"date":"2020-01-02","close":1526.0},{"date":"2020-01-03","close":1526.0},{"date":"2020-01-06","close":1502.0},{"date":"2020-01-07","close":1516.0},{"date":"2020-01-08","close":1444.0},{"date":"2020-01-09","close":1463.0},{"date":"2020-01-10","close":1446.0},{"date":"2020-01-13","close":1465.0},{"date":"2020-01-14","close":1502.0},{"date":"2020-01-15","close":1502.0},{"date":"2020-01-16","close":1500.0},{"date":"2020-01-17","close":1497.0},{"date":"2020-01-20","close":1502.0},{"date":"2020-01-21","close":1573.0},{"date":"2020-01-22","close":1620.0},{"date":"2020-01-23","close":1608.0},{"date":"2020-01-28","close":1606.0},{"date":"2020-01-29","close":1658.0},{"date":"2020-01-30","close":1811.0},{"date":"2020-01-31","close":1789.0},{"date":"2020-02-03","close":1749.0},{"date":"2020-02-04","close":1766.0},{"date":"2020-02-05","close":1742.0},{"date":"2020-02-06","close":1724.0},{"date":"2020-02-07","close":1728.0},{"date":"2020-02-10","close":1716.0},{"date":"2020-02-11","close":1655.0},{"date":"2020-02-12","close":1653.0},{"date":"2020-02-13","close":1550.0},{"date":"2020-02-14","close":1530.0},{"date":"2020-02-17","close":1561.0},{"date":"2020-02-18","close":1542.0},{"date":"2020-02-19","close":1502.0},{"date":"2020-02-20","close":1526.0},{"date":"2020-02-21","close":1500.0},{"date":"2020-02-24","close":1422.0},{"date":"2020-02-25","close":1453.0},{"date":"2020-02-26","close":1432.0},{"date":"2020-02-27","close":1390.0},{"date":"2020-02-28","close":1274.0},{"date":"2020-03-02","close":1284.0},{"date":"2020-03-03","close":1299.0},{"date":"2020-03-04","close":1319.0},{"date":"2020-03-05","close":1343.0},{"date":"2020-03-06","close":1333.0},{"date":"2020-03-09","close":1265.0},{"date":"2020-03-10","close":1258.0},{"date":"2020-03-11","close":1190.0},{"date":"2020-03-12","close":1073.0},{"date":"2020-03-13","close":1115.0},{"date":"2020-03-16","close":1033.0},{"date":"2020-03-17","close":1049.0},{"date":"2020-03-18","close":1091.0},{"date":"2020-03-19","close":821.0},{"date":"2020-03-20","close":938.0},{"date":"2020-03-23","close":880.0},{"date":"2020-03-24","close":901.0},{"date":"2020-03-25","close":1049.0},{"date":"2020-03-26","close":1030.0},{"date":"2020-03-27","close":1009.0},{"date":"2020-03-30","close":1013.0},{"date":"2020-03-31","close":1080.0},{"date":"2020-04-01","close":1063.0},{"date":"2020-04-02","close":1077.0},{"date":"2020-04-03","close":1115.0},{"date":"2020-04-06","close":1134.0},{"date":"2020-04-07","close":1179.0},{"date":"2020-04-08","close":1164.0},{"date":"2020-04-09","close":1183.0},{"date":"2020-04-10","close":1176.0},{"date":"2020-04-13","close":1180.0},{"date":"2020-04-14","close":1180.0},{"date":"2020-04-16","close":1199.0},{"date":"2020-04-17","close":1235.0},{"date":"2020-04-20","close":1213.0},{"date":"2020-04-21","close":1169.0},{"date":"2020-04-22","close":1193.0},{"date":"2020-04-23","close":1240.0},{"date":"2020-04-24","close":1227.0},{"date":"2020-04-27","close":1255.0},{"date":"2020-04-28","close":1272.0},{"date":"2020-04-29","close":1376.0},{"date":"2020-05-04","close":1350.0},{"date":"2020-05-06","close":1374.0},{"date":"2020-05-07","close":1399.0},{"date":"2020-05-08","close":1385.0},{"date":"2020-05-11","close":1331.0},{"date":"2020-05-12","close":1345.0},{"date":"2020-05-13","close":1305.0},{"date":"2020-05-14","close":1286.0},{"date":"2020-05-15","close":1324.0},{"date":"2020-05-18","close":1319.0},{"date":"2020-05-19","close":1329.0},{"date":"2020-05-20","close":1345.0},{"date":"2020-05-21","close":1345.0},{"date":"2020-05-22","close":1343.0},{"date":"2020-05-25","close":1380.0},{"date":"2020-05-26","close":1421.0},{"date":"2020-05-27","close":1364.0},{"date":"2020-05-28","close":1378.0},{"date":"2020-05-29","close":1333.0},{"date":"2020-06-01","close":1333.0},{"date":"2020-06-02","close":1390.0},{"date":"2020-06-03","close":1502.0},{"date":"2020-06-04","close":1404.0},{"date":"2020-06-05","close":1505.0},{"date":"2020-06-08","close":1597.0},{"date":"2020-06-09","close":1505.0},{"date":"2020-06-10","close":1533.0},{"date":"2020-06-11","close":1369.0},{"date":"2020-06-12","close":1435.0},{"date":"2020-06-15","close":1305.0},{"date":"2020-06-16","close":1380.0},{"date":"2020-06-17","close":1378.0},{"date":"2020-06-18","close":1432.0},{"date":"2020-06-19","close":1597.0},{"date":"2020-06-22","close":1486.0},{"date":"2020-06-23","close":1488.0},{"date":"2020-06-24","close":1491.0},{"date":"2020-06-25","close":1435.0},{"date":"2020-06-26","close":1402.0},{"date":"2020-06-29","close":1385.0},{"date":"2020-06-30","close":1402.0},{"date":"2020-07-01","close":1435.0},{"date":"2020-07-02","close":1444.0},{"date":"2020-07-03","close":1402.0},{"date":"2020-07-06","close":1385.0},{"date":"2020-07-07","close":1380.0},{"date":"2020-07-08","close":1378.0},{"date":"2020-07-09","close":1385.0},{"date":"2020-07-10","close":1451.0},{"date":"2020-07-13","close":1432.0},{"date":"2020-07-14","close":1421.0},{"date":"2020-07-15","close":1421.0},{"date":"2020-07-16","close":1430.0},{"date":"2020-07-17","close":1436.0},{"date":"2020-07-20","close":1418.0},{"date":"2020-07-21","close":1427.0},{"date":"2020-07-22","close":1408.0},{"date":"2020-07-23","close":1390.0},{"date":"2020-07-24","close":1376.0},{"date":"2020-07-27","close":1361.0},{"date":"2020-07-28","close":1418.0},{"date":"2020-07-29","close":1453.0},{"date":"2020-07-30","close":1467.0},{"date":"2020-07-31","close":1483.0},{"date":"2020-08-03","close":1603.0},{"date":"2020-08-04","close":1620.0},{"date":"2020-08-05","close":1613.0},{"date":"2020-08-06","close":1552.0},{"date":"2020-08-07","close":1644.0},{"date":"2020-08-10","close":1869.0},{"date":"2020-08-11","close":1775.0},{"date":"2020-08-12","close":1800.0},{"date":"2020-08-13","close":1836.0},{"date":"2020-08-14","close":1742.0},{"date":"2020-08-18","close":1655.0},{"date":"2020-08-19","close":1681.0},{"date":"2020-08-20","close":1683.0},{"date":"2020-08-21","close":1761.0},{"date":"2020-08-24","close":1733.0},{"date":"2020-08-25","close":1733.0},{"date":"2020-08-26","close":1663.0},{"date":"2020-08-27","close":1608.0},{"date":"2020-08-28","close":1686.0},{"date":"2020-08-31","close":1667.0},{"date":"2020-09-01","close":1630.0},{"date":"2020-09-02","close":1742.0},{"date":"2020-09-03","close":1953.0},{"date":"2020-09-04","close":1951.0},{"date":"2020-09-07","close":1925.0},{"date":"2020-09-08","close":1905.0},{"date":"2020-09-09","close":1827.0},{"date":"2020-09-10","close":1858.0},{"date":"2020-09-11","close":1956.0},{"date":"2020-09-14","close":1975.0},{"date":"2020-09-15","close":2086.0},{"date":"2020-09-16","close":2081.0},{"date":"2020-09-17","close":2071.0},{"date":"2020-09-18","close":2144.0},{"date":"2020-09-21","close":2175.0},{"date":"2020-09-22","close":2111.0},{"date":"2020-09-23","close":2118.0},{"date":"2020-09-24","close":2059.0},{"date":"2020-09-25","close":2019.0},{"date":"2020-09-28","close":2026.0},{"date":"2020-09-29","close":2067.0},{"date":"2020-10-05","close":2120.0},{"date":"2020-10-06","close":2139.0},{"date":"2020-10-07","close":2081.0},{"date":"2020-10-08","close":2701.0},{"date":"2020-10-12","close":2659.0},{"date":"2020-10-13","close":2536.0},{"date":"2020-10-14","close":2588.0},{"date":"2020-10-15","close":2631.0},{"date":"2020-10-16","close":2475.0},{"date":"2020-10-19","close":2337.0},{"date":"2020-10-20","close":2177.0},{"date":"2020-10-21","close":2268.0},{"date":"2020-10-22","close":2205.0},{"date":"2020-10-23","close":2137.0},{"date":"2020-10-26","close":2081.0},{"date":"2020-10-27","close":2137.0},{"date":"2020-10-28","close":2205.0},{"date":"2020-10-29","close":2148.0},{"date":"2020-10-30","close":2162.0},{"date":"2020-11-02","close":2242.0},{"date":"2020-11-03","close":2222.0},{"date":"2020-11-04","close":2275.0},{"date":"2020-11-05","close":2342.0},{"date":"2020-11-06","close":2578.0},{"date":"2020-11-09","close":2752.0},{"date":"2020-11-10","close":2832.0},{"date":"2020-11-11","close":2545.0},{"date":"2020-11-12","close":2584.0},{"date":"2020-11-13","close":2531.0},{"date":"2020-11-16","close":2503.0},{"date":"2020-11-17","close":2631.0},{"date":"2020-11-18","close":2734.0},{"date":"2020-11-19","close":2691.0},{"date":"2020-11-20","close":2691.0},{"date":"2020-11-23","close":2691.0},{"date":"2020-11-24","close":2856.0},{"date":"2020-11-25","close":2870.0},{"date":"2020-11-26","close":2959.0},{"date":"2020-11-27","close":2926.0},{"date":"2020-11-30","close":2842.0},{"date":"2020-12-01","close":2903.0},{"date":"2020-12-02","close":2964.0},{"date":"2020-12-03","close":2954.0},{"date":"2020-12-04","close":3147.0},{"date":"2020-12-07","close":3071.0},{"date":"2020-12-08","close":3006.0},{"date":"2020-12-09","close":3015.0},{"date":"2020-12-10","close":3006.0},{"date":"2020-12-11","close":3010.0},{"date":"2020-12-14","close":2888.0},{"date":"2020-12-15","close":2851.0},{"date":"2020-12-16","close":3085.0},{"date":"2020-12-17","close":3067.0},{"date":"2020-12-18","close":3100.0},{"date":"2020-12-21","close":3532.0},{"date":"2020-12-22","close":3513.0},{"date":"2020-12-23","close":3424.0},{"date":"2020-12-24","close":3415.0},{"date":"2020-12-28","close":3297.0},{"date":"2020-12-29","close":2973.0},{"date":"2020-12-30","close":2912.0},{"date":"2021-01-04","close":2776.0},{"date":"2021-01-05","close":2771.0},{"date":"2021-01-06","close":2682.0},{"date":"2021-01-07","close":2706.0},{"date":"2021-01-08","close":2626.0},{"date":"2021-01-11","close":2409.0},{"date":"2021-01-12","close":2447.0},{"date":"2021-01-13","close":2494.0},{"date":"2021-01-14","close":2419.0},{"date":"2021-01-15","close":2428.0},{"date":"2021-01-18","close":2400.0},{"date":"2021-01-19","close":2437.0},{"date":"2021-01-20","close":2498.0},{"date":"2021-01-21","close":2612.0},{"date":"2021-01-22","close":2573.0},{"date":"2021-01-25","close":2578.0},{"date":"2021-01-26","close":2526.0},{"date":"2021-01-27","close":2512.0},{"date":"2021-01-28","close":2433.0},{"date":"2021-01-29","close":2390.0},{"date":"2021-02-01","close":2419.0},{"date":"2021-02-02","close":2470.0},{"date":"2021-02-03","close":2400.0},{"date":"2021-02-04","close":2419.0},{"date":"2021-02-05","close":2447.0},{"date":"2021-02-08","close":2442.0},{"date":"2021-02-09","close":2540.0},{"date":"2021-02-10","close":2569.0},{"date":"2021-02-15","close":2559.0},{"date":"2021-02-16","close":2522.0},{"date":"2021-02-17","close":2512.0},{"date":"2021-02-18","close":2489.0},{"date":"2021-02-19","close":2465.0},{"date":"2021-02-22","close":2517.0},{"date":"2021-02-23","close":2442.0},{"date":"2021-02-24","close":2372.0},{"date":"2021-02-25","close":2433.0},{"date":"2021-02-26","close":2484.0},{"date":"2021-03-02","close":2400.0},{"date":"2021-03-03","close":2386.0},{"date":"2021-03-04","close":2437.0},{"date":"2021-03-05","close":2442.0},{"date":"2021-03-08","close":2428.0},{"date":"2021-03-09","close":2447.0},{"date":"2021-03-10","close":2508.0},{"date":"2021-03-11","close":2531.0},{"date":"2021-03-12","close":2569.0},{"date":"2021-03-15","close":2564.0},{"date":"2021-03-16","close":2526.0},{"date":"2021-03-17","close":2489.0},{"date":"2021-03-18","close":2569.0},{"date":"2021-03-19","close":2559.0},{"date":"2021-03-22","close":2517.0},{"date":"2021-03-23","close":2475.0},{"date":"2021-03-24","close":2480.0},{"date":"2021-03-25","close":2409.0},{"date":"2021-03-26","close":2475.0},{"date":"2021-03-29","close":2578.0},{"date":"2021-03-30","close":2550.0},{"date":"2021-03-31","close":2545.0},{"date":"2021-04-01","close":2640.0},{"date":"2021-04-02","close":2631.0},{"date":"2021-04-05","close":2654.0},{"date":"2021-04-06","close":2602.0},{"date":"2021-04-07","close":2659.0},{"date":"2021-04-08","close":2645.0},{"date":"2021-04-09","close":2659.0},{"date":"2021-04-12","close":2701.0},{"date":"2021-04-13","close":2809.0},{"date":"2021-04-14","close":2724.0},{"date":"2021-04-15","close":2621.0},{"date":"2021-04-16","close":2781.0},{"date":"2021-04-19","close":2734.0},{"date":"2021-04-20","close":2968.0},{"date":"2021-04-21","close":2921.0},{"date":"2021-04-22","close":2912.0},{"date":"2021-04-23","close":3085.0},{"date":"2021-04-26","close":3039.0},{"date":"2021-04-27","close":2996.0},{"date":"2021-04-28","close":2874.0},{"date":"2021-04-29","close":2954.0},{"date":"2021-04-30","close":3541.0},{"date":"2021-05-03","close":4158.0},{"date":"2021-05-04","close":3716.0},{"date":"2021-05-06","close":3824.0},{"date":"2021-05-07","close":3706.0},{"date":"2021-05-10","close":3683.0},{"date":"2021-05-11","close":3758.0},{"date":"2021-05-12","close":3631.0},{"date":"2021-05-13","close":3372.0},{"date":"2021-05-14","close":3391.0},{"date":"2021-05-17","close":3222.0},{"date":"2021-05-18","close":3499.0},{"date":"2021-05-20","close":3340.0},{"date":"2021-05-21","close":3199.0},{"date":"2021-05-24","close":3138.0},{"date":"2021-05-25","close":3048.0},{"date":"2021-05-26","close":3081.0},{"date":"2021-05-27","close":3062.0},{"date":"2021-05-28","close":3081.0},{"date":"2021-05-31","close":3241.0},{"date":"2021-06-01","close":3260.0},{"date":"2021-06-02","close":3255.0},{"date":"2021-06-03","close":3147.0},{"date":"2021-06-04","close":3119.0},{"date":"2021-06-07","close":3213.0},{"date":"2021-06-08","close":3185.0},{"date":"2021-06-09","close":3222.0},{"date":"2021-06-10","close":3457.0},{"date":"2021-06-11","close":3401.0},{"date":"2021-06-14","close":3401.0},{"date":"2021-06-15","close":3555.0},{"date":"2021-06-16","close":3593.0},{"date":"2021-06-17","close":3429.0},{"date":"2021-06-18","close":3499.0},{"date":"2021-06-21","close":3443.0},{"date":"2021-06-22","close":3499.0},{"date":"2021-06-23","close":3363.0},{"date":"2021-06-24","close":3340.0},{"date":"2021-06-25","close":3405.0},{"date":"2021-06-28","close":3466.0},{"date":"2021-06-29","close":3476.0},{"date":"2021-06-30","close":3480.0},{"date":"2021-07-01","close":3382.0},{"date":"2021-07-02","close":3377.0},{"date":"2021-07-05","close":3372.0},{"date":"2021-07-06","close":3419.0},{"date":"2021-07-07","close":3330.0},{"date":"2021-07-08","close":3260.0},{"date":"2021-07-09","close":3241.0},{"date":"2021-07-12","close":3260.0},{"date":"2021-07-13","close":3349.0},{"date":"2021-07-14","close":3344.0},{"date":"2021-07-15","close":3330.0},{"date":"2021-07-16","close":3415.0},{"date":"2021-07-19","close":3405.0},{"date":"2021-07-20","close":3335.0},{"date":"2021-07-21","close":3311.0},{"date":"2021-07-22","close":3368.0},{"date":"2021-07-23","close":3387.0},{"date":"2021-07-26","close":3405.0},{"date":"2021-07-27","close":3415.0},{"date":"2021-07-28","close":3396.0},{"date":"2021-07-29","close":3335.0},{"date":"2021-07-30","close":3330.0},{"date":"2021-08-02","close":3316.0},{"date":"2021-08-03","close":3265.0},{"date":"2021-08-04","close":3382.0},{"date":"2021-08-05","close":3405.0},{"date":"2021-08-06","close":3382.0},{"date":"2021-08-09","close":3344.0},{"date":"2021-08-10","close":3297.0},{"date":"2021-08-11","close":3269.0},{"date":"2021-08-12","close":3307.0},{"date":"2021-08-13","close":3227.0},{"date":"2021-08-17","close":3335.0},{"date":"2021-08-18","close":3283.0},{"date":"2021-08-19","close":3476.0},{"date":"2021-08-20","close":3241.0},{"date":"2021-08-23","close":3293.0},{"date":"2021-08-24","close":3410.0},{"date":"2021-08-25","close":3443.0},{"date":"2021-08-26","close":3433.0},{"date":"2021-08-27","close":3433.0},{"date":"2021-08-30","close":3612.0},{"date":"2021-08-31","close":3584.0},{"date":"2021-09-01","close":3791.0},{"date":"2021-09-02","close":4158.0},{"date":"2021-09-03","close":3983.0},{"date":"2021-09-06","close":4228.0},{"date":"2021-09-07","close":4430.0},{"date":"2021-09-08","close":4265.0},{"date":"2021-09-09","close":4124.0},{"date":"2021-09-10","close":4228.0},{"date":"2021-09-13","close":4195.0},{"date":"2021-09-14","close":4214.0},{"date":"2021-09-15","close":4383.0},{"date":"2021-09-16","close":4265.0},{"date":"2021-09-17","close":4139.0},{"date":"2021-09-23","close":3946.0},{"date":"2021-09-24","close":3927.0},{"date":"2021-09-27","close":3889.0},{"date":"2021-09-28","close":3847.0},{"date":"2021-09-29","close":3988.0},{"date":"2021-09-30","close":3931.0},{"date":"2021-10-01","close":4016.0},{"date":"2021-10-05","close":4025.0},{"date":"2021-10-06","close":3946.0},{"date":"2021-10-07","close":3861.0},{"date":"2021-10-08","close":3997.0},{"date":"2021-10-12","close":4105.0},{"date":"2021-10-13","close":4453.0},{"date":"2021-10-14","close":5496.0},{"date":"2021-10-15","close":5143.0},{"date":"2021-10-18","close":5308.0},{"date":"2021-10-19","close":5355.0},{"date":"2021-10-20","close":5073.0},{"date":"2021-10-21","close":5168.0},{"date":"2021-10-22","close":5215.0},{"date":"2021-10-25","close":5262.0},{"date":"2021-10-26","close":5402.0},{"date":"2021-10-27","close":5168.0},{"date":"2021-10-28","close":5928.0},{"date":"2021-10-29","close":5543.0},{"date":"2021-11-01","close":5111.0},{"date":"2021-11-02","close":5233.0},{"date":"2021-11-03","close":5252.0},{"date":"2021-11-04","close":5083.0},{"date":"2021-11-05","close":4924.0},{"date":"2021-11-08","close":4839.0},{"date":"2021-11-09","close":4943.0},{"date":"2021-11-10","close":4877.0},{"date":"2021-11-11","close":4699.0},{"date":"2021-11-12","close":5327.0},{"date":"2021-11-15","close":4990.0},{"date":"2021-11-16","close":4783.0},{"date":"2021-11-17","close":4314.0},{"date":"2021-11-18","close":4098.0},{"date":"2021-11-19","close":4052.0},{"date":"2021-11-22","close":3958.0},{"date":"2021-11-23","close":4009.0},{"date":"2021-11-24","close":3934.0},{"date":"2021-11-25","close":3911.0},{"date":"2021-11-26","close":3822.0},{"date":"2021-11-29","close":3658.0},{"date":"2021-11-30","close":3343.0},{"date":"2021-12-01","close":3475.0},{"date":"2021-12-02","close":3869.0},{"date":"2021-12-03","close":4150.0},{"date":"2021-12-06","close":4141.0},{"date":"2021-12-07","close":4122.0},{"date":"2021-12-08","close":4023.0},{"date":"2021-12-09","close":4188.0},{"date":"2021-12-10","close":4169.0},{"date":"2021-12-13","close":4164.0},{"date":"2021-12-14","close":4173.0},{"date":"2021-12-15","close":4145.0},{"date":"2021-12-16","close":4197.0},{"date":"2021-12-17","close":4206.0},{"date":"2021-12-20","close":4127.0},{"date":"2021-12-21","close":4127.0},{"date":"2021-12-22","close":4127.0},{"date":"2021-12-23","close":4070.0},{"date":"2021-12-24","close":4033.0},{"date":"2021-12-27","close":4094.0},{"date":"2021-12-28","close":4019.0},{"date":"2021-12-29","close":4075.0},{"date":"2021-12-30","close":4113.0},{"date":"2022-01-03","close":4249.0},{"date":"2022-01-04","close":4610.0},{"date":"2022-01-05","close":4685.0},{"date":"2022-01-06","close":4802.0},{"date":"2022-01-07","close":4933.0},{"date":"2022-01-10","close":5233.0},{"date":"2022-01-11","close":4952.0},{"date":"2022-01-12","close":5046.0},{"date":"2022-01-13","close":4793.0},{"date":"2022-01-14","close":4361.0},{"date":"2022-01-17","close":4155.0},{"date":"2022-01-18","close":3958.0},{"date":"2022-01-19","close":3850.0},{"date":"2022-01-20","close":4014.0},{"date":"2022-01-21","close":3995.0},{"date":"2022-01-24","close":3972.0},{"date":"2022-01-25","close":3873.0},{"date":"2022-01-26","close":3986.0},{"date":"2022-01-27","close":3939.0},{"date":"2022-01-28","close":3733.0},{"date":"2022-02-03","close":3733.0},{"date":"2022-02-04","close":3831.0},{"date":"2022-02-07","close":3747.0},{"date":"2022-02-08","close":3723.0},{"date":"2022-02-09","close":3737.0},{"date":"2022-02-10","close":3681.0},{"date":"2022-02-11","close":3564.0},{"date":"2022-02-14","close":3442.0},{"date":"2022-02-15","close":3292.0},{"date":"2022-02-16","close":3376.0},{"date":"2022-02-17","close":3442.0},{"date":"2022-02-18","close":3503.0},{"date":"2022-02-21","close":3484.0},{"date":"2022-02-22","close":3386.0},{"date":"2022-02-23","close":3611.0},{"date":"2022-02-24","close":3470.0},{"date":"2022-02-25","close":3597.0},{"date":"2022-02-28","close":3695.0},{"date":"2022-03-02","close":3751.0},{"date":"2022-03-03","close":3747.0},{"date":"2022-03-04","close":3756.0},{"date":"2022-03-07","close":3634.0},{"date":"2022-03-08","close":3723.0},{"date":"2022-03-10","close":3648.0},{"date":"2022-03-11","close":3676.0},{"date":"2022-03-14","close":3493.0},{"date":"2022-03-15","close":3493.0},{"date":"2022-03-16","close":3554.0},{"date":"2022-03-17","close":3559.0},{"date":"2022-03-18","close":3658.0},{"date":"2022-03-21","close":3615.0},{"date":"2022-03-22","close":3658.0},{"date":"2022-03-23","close":3817.0},{"date":"2022-03-24","close":3798.0},{"date":"2022-03-25","close":3714.0},{"date":"2022-03-28","close":3751.0},{"date":"2022-03-29","close":3667.0},{"date":"2022-03-30","close":3587.0},{"date":"2022-03-31","close":3583.0},{"date":"2022-04-01","close":3526.0},{"date":"2022-04-04","close":3536.0},{"date":"2022-04-05","close":3498.0},{"date":"2022-04-06","close":3517.0},{"date":"2022-04-07","close":3357.0},{"date":"2022-04-08","close":3329.0},{"date":"2022-04-11","close":3329.0},{"date":"2022-04-12","close":3273.0},{"date":"2022-04-13","close":3292.0},{"date":"2022-04-14","close":3264.0},{"date":"2022-04-15","close":3189.0},{"date":"2022-04-18","close":3029.0},{"date":"2022-04-19","close":3137.0},{"date":"2022-04-20","close":3221.0},{"date":"2022-04-21","close":3175.0},{"date":"2022-04-22","close":3123.0},{"date":"2022-04-25","close":3053.0},{"date":"2022-04-26","close":3043.0},{"date":"2022-04-27","close":3034.0},{"date":"2022-04-28","close":3320.0},{"date":"2022-04-29","close":3245.0},{"date":"2022-05-02","close":3245.0},{"date":"2022-05-03","close":3189.0},{"date":"2022-05-04","close":3081.0},{"date":"2022-05-06","close":2996.0},{"date":"2022-05-09","close":2879.0},{"date":"2022-05-10","close":2874.0},{"date":"2022-05-11","close":2804.0},{"date":"2022-05-12","close":2696.0},{"date":"2022-05-13","close":2776.0},{"date":"2022-05-16","close":2813.0},{"date":"2022-05-17","close":2818.0},{"date":"2022-05-18","close":2776.0},{"date":"2022-05-19","close":2710.0},{"date":"2022-05-20","close":2799.0},{"date":"2022-05-23","close":2771.0},{"date":"2022-05-24","close":2696.0},{"date":"2022-05-25","close":2691.0},{"date":"2022-05-26","close":2682.0},{"date":"2022-05-27","close":2724.0},{"date":"2022-05-30","close":2748.0},{"date":"2022-05-31","close":2748.0},{"date":"2022-06-02","close":2715.0},{"date":"2022-06-03","close":2748.0},{"date":"2022-06-07","close":2691.0},{"date":"2022-06-08","close":2673.0},{"date":"2022-06-09","close":2673.0},{"date":"2022-06-10","close":2612.0},{"date":"2022-06-13","close":2448.0},{"date":"2022-06-14","close":2415.0},{"date":"2022-06-15","close":2344.0},{"date":"2022-06-16","close":2410.0},{"date":"2022-06-17","close":2419.0},{"date":"2022-06-20","close":2260.0},{"date":"2022-06-21","close":2326.0},{"date":"2022-06-22","close":2251.0},{"date":"2022-06-23","close":2110.0},{"date":"2022-06-24","close":2194.0},{"date":"2022-06-27","close":2349.0},{"date":"2022-06-28","close":2532.0},{"date":"2022-06-29","close":2555.0},{"date":"2022-06-30","close":2504.0},{"date":"2022-07-01","close":2466.0},{"date":"2022-07-04","close":2340.0},{"date":"2022-07-05","close":2434.0},{"date":"2022-07-06","close":2401.0},{"date":"2022-07-07","close":2438.0},{"date":"2022-07-08","close":2537.0},{"date":"2022-07-11","close":2499.0},{"date":"2022-07-12","close":2495.0},{"date":"2022-07-13","close":2495.0},{"date":"2022-07-14","close":2490.0},{"date":"2022-07-15","close":2410.0},{"date":"2022-07-18","close":2480.0},{"date":"2022-07-19","close":2490.0},{"date":"2022-07-20","close":2504.0},{"date":"2022-07-21","close":2546.0},{"date":"2022-07-22","close":2499.0},{"date":"2022-07-25","close":2462.0},{"date":"2022-07-26","close":2499.0},{"date":"2022-07-27","close":2499.0},{"date":"2022-07-28","close":2555.0},{"date":"2022-07-29","close":2565.0},{"date":"2022-08-01","close":2574.0},{"date":"2022-08-02","close":2504.0},{"date":"2022-08-03","close":2513.0},{"date":"2022-08-04","close":2555.0},{"date":"2022-08-05","close":2584.0},{"date":"2022-08-08","close":2574.0},{"date":"2022-08-09","close":2584.0},{"date":"2022-08-10","close":2574.0},{"date":"2022-08-11","close":2682.0},{"date":"2022-08-12","close":2687.0},{"date":"2022-08-16","close":2654.0},{"date":"2022-08-17","close":2555.0},{"date":"2022-08-18","close":2537.0},{"date":"2022-08-19","close":2593.0},{"date":"2022-08-22","close":2518.0},{"date":"2022-08-23","close":2560.0},{"date":"2022-08-24","close":2527.0},{"date":"2022-08-25","close":2645.0},{"date":"2022-08-26","close":2673.0},{"date":"2022-08-29","close":2602.0},{"date":"2022-08-30","close":2588.0},{"date":"2022-08-31","close":2677.0},{"date":"2022-09-01","close":2631.0},{"date":"2022-09-02","close":2546.0},{"date":"2022-09-05","close":2546.0},{"date":"2022-09-06","close":2551.0},{"date":"2022-09-07","close":2448.0},{"date":"2022-09-08","close":2443.0},{"date":"2022-09-13","close":2504.0},{"date":"2022-09-14","close":2434.0},{"date":"2022-09-15","close":2410.0},{"date":"2022-09-16","close":2419.0},{"date":"2022-09-19","close":2251.0},{"date":"2022-09-20","close":2251.0},{"date":"2022-09-21","close":2246.0},{"date":"2022-09-22","close":2251.0},{"date":"2022-09-23","close":2269.0},{"date":"2022-09-26","close":2077.0},{"date":"2022-09-27","close":2105.0},{"date":"2022-09-28","close":1941.0},{"date":"2022-09-29","close":1936.0},{"date":"2022-09-30","close":2016.0},{"date":"2022-10-04","close":2077.0},{"date":"2022-10-05","close":2147.0},{"date":"2022-10-06","close":2162.0},{"date":"2022-10-07","close":2162.0},{"date":"2022-10-11","close":2072.0},{"date":"2022-10-12","close":2044.0},{"date":"2022-10-13","close":2016.0},{"date":"2022-10-14","close":2044.0},{"date":"2022-10-17","close":2035.0},{"date":"2022-10-18","close":2058.0},{"date":"2022-10-19","close":2054.0},{"date":"2022-10-20","close":1997.0},{"date":"2022-10-21","close":1927.0},{"date":"2022-10-24","close":1946.0},{"date":"2022-10-25","close":1894.0},{"date":"2022-10-26","close":1899.0},{"date":"2022-10-27","close":1927.0},{"date":"2022-10-28","close":1927.0},{"date":"2022-10-31","close":1932.0},{"date":"2022-11-01","close":1950.0},{"date":"2022-11-02","close":1918.0},{"date":"2022-11-03","close":1932.0},{"date":"2022-11-04","close":1918.0},{"date":"2022-11-07","close":1922.0},{"date":"2022-11-08","close":1894.0},{"date":"2022-11-09","close":1913.0},{"date":"2022-11-10","close":1932.0},{"date":"2022-11-11","close":1974.0},{"date":"2022-11-14","close":1988.0},{"date":"2022-11-15","close":2002.0},{"date":"2022-11-16","close":2063.0},{"date":"2022-11-17","close":2044.0},{"date":"2022-11-18","close":2026.0},{"date":"2022-11-21","close":1969.0},{"date":"2022-11-22","close":1969.0},{"date":"2022-11-23","close":1922.0},{"date":"2022-11-24","close":1950.0},{"date":"2022-11-25","close":1941.0},{"date":"2022-11-28","close":1927.0},{"date":"2022-11-29","close":1913.0},{"date":"2022-11-30","close":1946.0},{"date":"2022-12-01","close":2002.0},{"date":"2022-12-02","close":2002.0},{"date":"2022-12-05","close":1993.0},{"date":"2022-12-06","close":2016.0},{"date":"2022-12-07","close":1965.0},{"date":"2022-12-08","close":1922.0},{"date":"2022-12-09","close":1936.0},{"date":"2022-12-12","close":1927.0},{"date":"2022-12-13","close":1932.0},{"date":"2022-12-14","close":1932.0},{"date":"2022-12-15","close":1918.0},{"date":"2022-12-16","close":1922.0},{"date":"2022-12-19","close":1922.0},{"date":"2022-12-20","close":1880.0},{"date":"2022-12-21","close":1880.0},{"date":"2022-12-22","close":1875.0},{"date":"2022-12-23","close":1847.0},{"date":"2022-12-26","close":1758.0},{"date":"2022-12-27","close":1768.0},{"date":"2022-12-28","close":1786.0},{"date":"2022-12-29","close":1782.0},{"date":"2023-01-02","close":1693.0},{"date":"2023-01-03","close":1674.0},{"date":"2023-01-04","close":1688.0},{"date":"2023-01-05","close":1683.0},{"date":"2023-01-06","close":1744.0},{"date":"2023-01-09","close":1749.0},{"date":"2023-01-10","close":1763.0},{"date":"2023-01-11","close":1763.0},{"date":"2023-01-12","close":1772.0},{"date":"2023-01-13","close":1777.0},{"date":"2023-01-16","close":1763.0},{"date":"2023-01-17","close":1744.0},{"date":"2023-01-18","close":1730.0},{"date":"2023-01-19","close":1721.0},{"date":"2023-01-20","close":1749.0},{"date":"2023-01-25","close":1747.0},{"date":"2023-01-26","close":1751.0},{"date":"2023-01-27","close":1762.0},{"date":"2023-01-30","close":1762.0},{"date":"2023-01-31","close":1747.0},{"date":"2023-02-01","close":1753.0},{"date":"2023-02-02","close":1799.0},{"date":"2023-02-03","close":1810.0},{"date":"2023-02-06","close":1791.0},{"date":"2023-02-07","close":1813.0},{"date":"2023-02-08","close":1798.0},{"date":"2023-02-09","close":1798.0},{"date":"2023-02-10","close":1797.0},{"date":"2023-02-13","close":1785.0},{"date":"2023-02-14","close":1786.0},{"date":"2023-02-15","close":1801.0},{"date":"2023-02-16","close":1842.0},{"date":"2023-02-17","close":1880.0},{"date":"2023-02-20","close":1885.0},{"date":"2023-02-21","close":1922.0},{"date":"2023-02-22","close":1899.0},{"date":"2023-02-23","close":1922.0},{"date":"2023-02-24","close":1880.0},{"date":"2023-02-27","close":1827.0},{"date":"2023-02-28","close":1813.0},{"date":"2023-03-02","close":1810.0},{"date":"2023-03-03","close":1814.0},{"date":"2023-03-06","close":1787.0},{"date":"2023-03-07","close":1763.0},{"date":"2023-03-08","close":1838.0},{"date":"2023-03-09","close":1805.0},{"date":"2023-03-10","close":1763.0},{"date":"2023-03-13","close":1725.0},{"date":"2023-03-14","close":1704.0},{"date":"2023-03-15","close":1694.0},{"date":"2023-03-16","close":1670.0},{"date":"2023-03-17","close":1706.0},{"date":"2023-03-20","close":1741.0},{"date":"2023-03-21","close":1771.0},{"date":"2023-03-22","close":1754.0},{"date":"2023-03-23","close":1726.0},{"date":"2023-03-24","close":1726.0},{"date":"2023-03-27","close":1760.0},{"date":"2023-03-28","close":1784.0},{"date":"2023-03-29","close":1784.0},{"date":"2023-03-30","close":1779.0},{"date":"2023-03-31","close":1782.0},{"date":"2023-04-03","close":1750.0},{"date":"2023-04-04","close":1795.0},{"date":"2023-04-05","close":1796.0},{"date":"2023-04-06","close":1779.0},{"date":"2023-04-07","close":1763.0},{"date":"2023-04-10","close":1760.0},{"date":"2023-04-11","close":1750.0},{"date":"2023-04-12","close":1758.0},{"date":"2023-04-13","close":1785.0},{"date":"2023-04-14","close":1783.0},{"date":"2023-04-17","close":1796.0},{"date":"2023-04-18","close":1822.0},{"date":"2023-04-19","close":1866.0},{"date":"2023-04-20","close":1817.0},{"date":"2023-04-21","close":1782.0},{"date":"2023-04-24","close":1740.0},{"date":"2023-04-25","close":1701.0},{"date":"2023-04-26","close":1715.0},{"date":"2023-04-27","close":1760.0},{"date":"2023-04-28","close":1799.0},{"date":"2023-05-02","close":1791.0},{"date":"2023-05-03","close":1820.0},{"date":"2023-05-04","close":1837.0},{"date":"2023-05-08","close":1870.0},{"date":"2023-05-09","close":1960.0},{"date":"2023-05-10","close":1904.0},{"date":"2023-05-11","close":1908.0},{"date":"2023-05-12","close":1997.0},{"date":"2023-05-15","close":1918.0},{"date":"2023-05-16","close":1885.0},{"date":"2023-05-17","close":1941.0},{"date":"2023-05-18","close":1927.0},{"date":"2023-05-19","close":1946.0},{"date":"2023-05-22","close":1988.0},{"date":"2023-05-23","close":1960.0},{"date":"2023-05-24","close":1955.0},{"date":"2023-05-25","close":1960.0},{"date":"2023-05-26","close":1913.0},{"date":"2023-05-30","close":1894.0},{"date":"2023-05-31","close":1913.0},{"date":"2023-06-01","close":1899.0},{"date":"2023-06-02","close":1899.0},{"date":"2023-06-05","close":1974.0},{"date":"2023-06-07","close":1993.0},{"date":"2023-06-08","close":2223.0},{"date":"2023-06-09","close":2176.0},{"date":"2023-06-12","close":2157.0},{"date":"2023-06-13","close":2152.0},{"date":"2023-06-14","close":2021.0},{"date":"2023-06-15","close":2091.0},{"date":"2023-06-16","close":2077.0},{"date":"2023-06-19","close":2119.0},{"date":"2023-06-20","close":2115.0},{"date":"2023-06-21","close":2171.0},{"date":"2023-06-22","close":2194.0},{"date":"2023-06-23","close":2223.0},{"date":"2023-06-26","close":2190.0},{"date":"2023-06-27","close":2190.0},{"date":"2023-06-28","close":2180.0},{"date":"2023-06-29","close":2157.0},{"date":"2023-06-30","close":2091.0},{"date":"2023-07-03","close":2026.0},{"date":"2023-07-04","close":2105.0},{"date":"2023-07-05","close":2124.0},{"date":"2023-07-06","close":2077.0},{"date":"2023-07-07","close":2119.0},{"date":"2023-07-10","close":2072.0},{"date":"2023-07-11","close":2035.0},{"date":"2023-07-12","close":2082.0},{"date":"2023-07-13","close":2119.0},{"date":"2023-07-14","close":2040.0},{"date":"2023-07-17","close":2026.0},{"date":"2023-07-18","close":1974.0},{"date":"2023-07-19","close":1946.0},{"date":"2023-07-20","close":1922.0},{"date":"2023-07-21","close":1869.0},{"date":"2023-07-24","close":1824.0},{"date":"2023-07-25","close":1757.0},{"date":"2023-07-26","close":1670.0},{"date":"2023-07-27","close":1702.0},{"date":"2023-07-28","close":1754.0},{"date":"2023-07-31","close":1794.0},{"date":"2023-08-01","close":1827.0},{"date":"2023-08-02","close":1829.0},{"date":"2023-08-03","close":1831.0},{"date":"2023-08-04","close":1810.0},{"date":"2023-08-07","close":1841.0},{"date":"2023-08-08","close":1780.0},{"date":"2023-08-09","close":1759.0},{"date":"2023-08-10","close":1747.0},{"date":"2023-08-11","close":1748.0},{"date":"2023-08-14","close":1642.0},{"date":"2023-08-16","close":1627.0},{"date":"2023-08-17","close":1596.0},{"date":"2023-08-18","close":1575.0},{"date":"2023-08-21","close":1605.0},{"date":"2023-08-22","close":1596.0},{"date":"2023-08-23","close":1646.0},{"date":"2023-08-24","close":1631.0},{"date":"2023-08-25","close":1603.0},{"date":"2023-08-28","close":1631.0},{"date":"2023-08-29","close":1674.0},{"date":"2023-08-30","close":1677.0},{"date":"2023-08-31","close":1686.0},{"date":"2023-09-01","close":1669.0},{"date":"2023-09-04","close":1602.0},{"date":"2023-09-05","close":1640.0},{"date":"2023-09-06","close":1622.0},{"date":"2023-09-07","close":1531.0},{"date":"2023-09-08","close":1526.0},{"date":"2023-09-11","close":1580.0},{"date":"2023-09-12","close":1576.0},{"date":"2023-09-13","close":1543.0},{"date":"2023-09-14","close":1536.0},{"date":"2023-09-15","close":1573.0},{"date":"2023-09-18","close":1583.0},{"date":"2023-09-19","close":1553.0},{"date":"2023-09-20","close":1512.0},{"date":"2023-09-21","close":1508.0},{"date":"2023-09-22","close":1516.0},{"date":"2023-09-25","close":1455.0},{"date":"2023-09-26","close":1425.0},{"date":"2023-09-27","close":1419.0},{"date":"2023-10-04","close":1413.0},{"date":"2023-10-05","close":1350.0},{"date":"2023-10-06","close":1364.0},{"date":"2023-10-10","close":1372.0},{"date":"2023-10-11","close":1371.0},{"date":"2023-10-12","close":1387.0},{"date":"2023-10-13","close":1387.0},{"date":"2023-10-16","close":1343.0},{"date":"2023-10-17","close":1228.0},{"date":"2023-10-18","close":1152.0},{"date":"2023-10-19","close":1001.0},{"date":"2023-10-20","close":1018.0},{"date":"2023-10-23","close":1063.0},{"date":"2023-10-24","close":1125.0},{"date":"2023-10-25","close":1132.0},{"date":"2023-10-26","close":1080.0},{"date":"2023-10-27","close":1097.0},{"date":"2023-10-30","close":1107.0},{"date":"2023-10-31","close":1135.0},{"date":"2023-11-01","close":1103.0},{"date":"2023-11-02","close":1112.0},{"date":"2023-11-03","close":1163.0},{"date":"2023-11-06","close":1165.0},{"date":"2023-11-07","close":1247.0},{"date":"2023-11-08","close":1124.0},{"date":"2023-11-09","close":1142.0},{"date":"2023-11-10","close":1119.0},{"date":"2023-11-13","close":1453.0},{"date":"2023-11-14","close":1587.0},{"date":"2023-11-15","close":1494.0},{"date":"2023-11-16","close":1482.0},{"date":"2023-11-17","close":1404.0},{"date":"2023-11-20","close":1315.0},{"date":"2023-11-21","close":1519.0},{"date":"2023-11-22","close":1435.0},{"date":"2023-11-23","close":1448.0},{"date":"2023-11-24","close":1413.0},{"date":"2023-11-27","close":1378.0},{"date":"2023-11-28","close":1462.0},{"date":"2023-11-29","close":1342.0},{"date":"2023-11-30","close":1373.0},{"date":"2023-12-01","close":1295.0},{"date":"2023-12-04","close":1367.0},{"date":"2023-12-05","close":1330.0},{"date":"2023-12-06","close":1350.0},{"date":"2023-12-07","close":1322.0},{"date":"2023-12-08","close":1336.0},{"date":"2023-12-11","close":1347.0},{"date":"2023-12-12","close":1336.0},{"date":"2023-12-13","close":1324.0},{"date":"2023-12-14","close":1721.0},{"date":"2023-12-15","close":1425.0},{"date":"2023-12-18","close":1853.0},{"date":"2023-12-19","close":2044.0},{"date":"2023-12-20","close":1880.0},{"date":"2023-12-21","close":1904.0},{"date":"2023-12-22","close":1781.0},{"date":"2023-12-26","close":1692.0},{"date":"2023-12-27","close":1662.0},{"date":"2023-12-28","close":1692.0},{"date":"2024-01-02","close":1739.0},{"date":"2024-01-03","close":1748.0},{"date":"2024-01-04","close":1689.0},{"date":"2024-01-05","close":1715.0},{"date":"2024-01-08","close":1641.0},{"date":"2024-01-09","close":1587.0},{"date":"2024-01-10","close":1500.0},{"date":"2024-01-11","close":1472.0},{"date":"2024-01-12","close":1398.0},{"date":"2024-01-15","close":1379.0},{"date":"2024-01-16","close":1343.0},{"date":"2024-01-17","close":1292.0},{"date":"2024-01-18","close":1347.0},{"date":"2024-01-19","close":1330.0},{"date":"2024-01-22","close":1283.0},{"date":"2024-01-23","close":1284.0},{"date":"2024-01-24","close":1243.0},{"date":"2024-01-25","close":1144.0},{"date":"2024-01-26","close":1141.0},{"date":"2024-01-29","close":1141.0},{"date":"2024-01-30","close":1153.0},{"date":"2024-01-31","close":1150.0},{"date":"2024-02-01","close":1141.0},{"date":"2024-02-02","close":1184.0},{"date":"2024-02-05","close":1161.0},{"date":"2024-02-06","close":1184.0},{"date":"2024-02-07","close":1174.0},{"date":"2024-02-08","close":1189.0},{"date":"2024-02-13","close":1234.0},{"date":"2024-02-14","close":954.0},{"date":"2024-02-15","close":953.0},{"date":"2024-02-16","close":963.0},{"date":"2024-02-19","close":960.0},{"date":"2024-02-20","close":945.0},{"date":"2024-02-21","close":939.0},{"date":"2024-02-22","close":937.0},{"date":"2024-02-23","close":931.0},{"date":"2024-02-26","close":912.0},{"date":"2024-02-27","close":869.0},{"date":"2024-02-28","close":851.0},{"date":"2024-02-29","close":852.0},{"date":"2024-03-04","close":821.0},{"date":"2024-03-05","close":816.0},{"date":"2024-03-06","close":801.0},{"date":"2024-03-07","close":792.0},{"date":"2024-03-08","close":800.0},{"date":"2024-03-11","close":844.0},{"date":"2024-03-12","close":846.0},{"date":"2024-03-13","close":852.0},{"date":"2024-03-14","close":851.0},{"date":"2024-03-15","close":857.0},{"date":"2024-03-18","close":909.0},{"date":"2024-03-19","close":895.0},{"date":"2024-03-20","close":907.0},{"date":"2024-03-21","close":889.0},{"date":"2024-03-22","close":873.0},{"date":"2024-03-25","close":858.0},{"date":"2024-03-26","close":856.0},{"date":"2024-03-27","close":871.0},{"date":"2024-03-28","close":862.0},{"date":"2024-03-29","close":866.0},{"date":"2024-04-01","close":902.0},{"date":"2024-04-02","close":884.0},{"date":"2024-04-03","close":921.0},{"date":"2024-04-04","close":922.0},{"date":"2024-04-05","close":902.0},{"date":"2024-04-08","close":892.0},{"date":"2024-04-09","close":896.0},{"date":"2024-04-11","close":909.0},{"date":"2024-04-12","close":908.0},{"date":"2024-04-15","close":903.0},{"date":"2024-04-16","close":895.0},{"date":"2024-04-17","close":888.0},{"date":"2024-04-18","close":894.0},{"date":"2024-04-19","close":899.0},{"date":"2024-04-22","close":923.0},{"date":"2024-04-23","close":938.0},{"date":"2024-04-24","close":964.0},{"date":"2024-04-25","close":955.0},{"date":"2024-04-26","close":929.0},{"date":"2024-04-29","close":947.0},{"date":"2024-04-30","close":920.0},{"date":"2024-05-02","close":952.0},{"date":"2024-05-03","close":934.0},{"date":"2024-05-07","close":934.0},{"date":"2024-05-08","close":937.0},{"date":"2024-05-09","close":937.0},{"date":"2024-05-10","close":941.0},{"date":"2024-05-13","close":943.0},{"date":"2024-05-14","close":961.0},{"date":"2024-05-16","close":960.0},{"date":"2024-05-17","close":942.0},{"date":"2024-05-20","close":943.0},{"date":"2024-05-21","close":946.0},{"date":"2024-05-22","close":908.0},{"date":"2024-05-23","close":900.0},{"date":"2024-05-24","close":917.0},{"date":"2024-05-27","close":901.0},{"date":"2024-05-28","close":897.0},{"date":"2024-05-29","close":892.0},{"date":"2024-05-30","close":871.0},{"date":"2024-05-31","close":873.0},{"date":"2024-06-03","close":873.0},{"date":"2024-06-04","close":872.0},{"date":"2024-06-05","close":880.0},{"date":"2024-06-07","close":875.0},{"date":"2024-06-10","close":902.0},{"date":"2024-06-11","close":858.0},{"date":"2024-06-12","close":867.0},{"date":"2024-06-13","close":874.0},{"date":"2024-06-14","close":904.0},{"date":"2024-06-17","close":927.0},{"date":"2024-06-18","close":937.0},{"date":"2024-06-19","close":918.0},{"date":"2024-06-20","close":939.0},{"date":"2024-06-21","close":982.0},{"date":"2024-06-24","close":1038.0},{"date":"2024-06-25","close":1059.0},{"date":"2024-06-26","close":1031.0},{"date":"2024-06-27","close":974.0},{"date":"2024-06-28","close":954.0},{"date":"2024-07-01","close":956.0},{"date":"2024-07-02","close":991.0},{"date":"2024-07-03","close":969.0},{"date":"2024-07-04","close":952.0},{"date":"2024-07-05","close":968.0},{"date":"2024-07-08","close":984.0},{"date":"2024-07-09","close":985.0},{"date":"2024-07-10","close":1006.0},{"date":"2024-07-11","close":995.0},{"date":"2024-07-12","close":1009.0},{"date":"2024-07-15","close":1009.0},{"date":"2024-07-16","close":1020.0},{"date":"2024-07-17","close":1052.0},{"date":"2024-07-18","close":1039.0},{"date":"2024-07-19","close":1023.0},{"date":"2024-07-22","close":1033.0},{"date":"2024-07-23","close":1030.0},{"date":"2024-07-24","close":1031.0},{"date":"2024-07-25","close":1011.0},{"date":"2024-07-26","close":1042.0},{"date":"2024-07-29","close":1064.0},{"date":"2024-07-30","close":1096.0},{"date":"2024-07-31","close":1133.0},{"date":"2024-08-01","close":1155.0},{"date":"2024-08-02","close":1142.0},{"date":"2024-08-05","close":1061.0},{"date":"2024-08-06","close":1125.0},{"date":"2024-08-07","close":1125.0},{"date":"2024-08-08","close":1128.0},{"date":"2024-08-09","close":1131.0},{"date":"2024-08-12","close":1150.0},{"date":"2024-08-13","close":1141.0},{"date":"2024-08-14","close":1128.0},{"date":"2024-08-16","close":1144.0},{"date":"2024-08-19","close":1141.0},{"date":"2024-08-20","close":1149.0},{"date":"2024-08-21","close":1136.0},{"date":"2024-08-22","close":1147.0},{"date":"2024-08-23","close":1138.0},{"date":"2024-08-26","close":1125.0},{"date":"2024-08-27","close":1119.0},{"date":"2024-08-28","close":1088.0},{"date":"2024-08-29","close":1133.0},{"date":"2024-08-30","close":1119.0},{"date":"2024-09-02","close":1130.0},{"date":"2024-09-03","close":1134.0},{"date":"2024-09-04","close":1125.0},{"date":"2024-09-05","close":1142.0},{"date":"2024-09-06","close":1134.0},{"date":"2024-09-09","close":1131.0},{"date":"2024-09-10","close":1119.0},{"date":"2024-09-11","close":1117.0},{"date":"2024-09-12","close":1145.0},{"date":"2024-09-13","close":1146.0},{"date":"2024-09-19","close":1172.0},{"date":"2024-09-20","close":1216.0},{"date":"2024-09-23","close":1207.0},{"date":"2024-09-24","close":1233.0},{"date":"2024-09-25","close":1239.0},{"date":"2024-09-26","close":1239.0},{"date":"2024-09-27","close":1224.0},{"date":"2024-09-30","close":1229.0},{"date":"2024-10-02","close":1214.0},{"date":"2024-10-04","close":1214.0},{"date":"2024-10-07","close":1209.0},{"date":"2024-10-08","close":1247.0},{"date":"2024-10-10","close":1224.0},{"date":"2024-10-11","close":1224.0},{"date":"2024-10-14","close":1224.0},{"date":"2024-10-15","close":1224.0},{"date":"2024-10-16","close":1219.0},{"date":"2024-10-17","close":1226.0},{"date":"2024-10-18","close":1219.0},{"date":"2024-10-21","close":1208.0},{"date":"2024-10-22","close":1180.0},{"date":"2024-10-23","close":1173.0},{"date":"2024-10-24","close":1183.0},{"date":"2024-10-25","close":1166.0},{"date":"2024-10-28","close":1181.0},{"date":"2024-10-29","close":1180.0},{"date":"2024-10-30","close":1167.0},{"date":"2024-10-31","close":1167.0},{"date":"2024-11-01","close":1158.0},{"date":"2024-11-04","close":1153.0},{"date":"2024-11-05","close":1142.0},{"date":"2024-11-06","close":1134.0},{"date":"2024-11-07","close":1151.0},{"date":"2024-11-08","close":1149.0},{"date":"2024-11-11","close":1151.0},{"date":"2024-11-12","close":1130.0},{"date":"2024-11-13","close":1107.0},{"date":"2024-11-14","close":1114.0},{"date":"2024-11-15","close":1082.0},{"date":"2024-11-18","close":1079.0},{"date":"2024-11-19","close":1100.0},{"date":"2024-11-20","close":1094.0},{"date":"2024-11-21","close":1119.0},{"date":"2024-11-22","close":1125.0},{"date":"2024-11-25","close":1106.0},{"date":"2024-11-26","close":1102.0},{"date":"2024-11-27","close":1097.0},{"date":"2024-11-28","close":1099.0},{"date":"2024-11-29","close":1113.0},{"date":"2024-12-02","close":1052.0},{"date":"2024-12-03","close":1016.0},{"date":"2024-12-04","close":1002.0},{"date":"2024-12-05","close":984.0},{"date":"2024-12-06","close":970.0},{"date":"2024-12-09","close":956.0},{"date":"2024-12-10","close":980.0},{"date":"2024-12-11","close":978.0},{"date":"2024-12-12","close":937.0},{"date":"2024-12-13","close":1013.0},{"date":"2024-12-16","close":982.0},{"date":"2024-12-17","close":985.0},{"date":"2024-12-18","close":968.0},{"date":"2024-12-19","close":969.0},{"date":"2024-12-20","close":973.0},{"date":"2024-12-23","close":956.0},{"date":"2024-12-24","close":965.0},{"date":"2024-12-26","close":936.0},{"date":"2024-12-27","close":939.0},{"date":"2024-12-30","close":949.0},{"date":"2025-01-02","close":917.0},{"date":"2025-01-03","close":933.0},{"date":"2025-01-06","close":886.0},{"date":"2025-01-07","close":864.0},{"date":"2025-01-08","close":900.0},{"date":"2025-01-09","close":907.0},{"date":"2025-01-10","close":873.0},{"date":"2025-01-13","close":892.0},{"date":"2025-01-14","close":922.0},{"date":"2025-01-15","close":941.0},{"date":"2025-01-16","close":957.0},{"date":"2025-01-17","close":1003.0},{"date":"2025-01-20","close":1058.0},{"date":"2025-01-21","close":1096.0},{"date":"2025-01-22","close":1104.0},{"date":"2025-01-23","close":1102.0},{"date":"2025-01-24","close":1104.0},{"date":"2025-01-31","close":1088.0},{"date":"2025-02-03","close":1054.0},{"date":"2025-02-04","close":1097.0},{"date":"2025-02-05","close":1103.0},{"date":"2025-02-06","close":1125.0},{"date":"2025-02-07","close":1121.0},{"date":"2025-02-10","close":1103.0},{"date":"2025-02-11","close":1078.0},{"date":"2025-02-12","close":1129.0},{"date":"2025-02-13","close":1153.0},{"date":"2025-02-14","close":1165.0},{"date":"2025-02-17","close":1201.0},{"date":"2025-02-18","close":1199.0},{"date":"2025-02-19","close":1205.0},{"date":"2025-02-20","close":1188.0},{"date":"2025-02-21","close":1162.0},{"date":"2025-02-24","close":1134.0},{"date":"2025-02-25","close":1144.0},{"date":"2025-02-26","close":1149.0},{"date":"2025-02-27","close":1147.0},{"date":"2025-02-28","close":1152.0},{"date":"2025-03-04","close":1144.0},{"date":"2025-03-05","close":1141.0},{"date":"2025-03-06","close":1134.0},{"date":"2025-03-07","close":1137.0},{"date":"2025-03-10","close":1125.0},{"date":"2025-03-11","close":1117.0},{"date":"2025-03-12","close":1103.0},{"date":"2025-03-13","close":1096.0},{"date":"2025-03-14","close":1097.0},{"date":"2025-03-17","close":1108.0},{"date":"2025-03-18","close":1096.0},{"date":"2025-03-19","close":1097.0},{"date":"2025-03-20","close":1170.0},{"date":"2025-03-21","close":1041.0},{"date":"2025-03-24","close":1003.0},{"date":"2025-03-25","close":971.0},{"date":"2025-03-26","close":952.0},{"date":"2025-03-27","close":917.0},{"date":"2025-03-28","close":901.0},{"date":"2025-03-31","close":900.0},{"date":"2025-04-01","close":935.0},{"date":"2025-04-02","close":986.0},{"date":"2025-04-03","close":982.0},{"date":"2025-04-04","close":998.0},{"date":"2025-04-07","close":958.0},{"date":"2025-04-08","close":975.0},{"date":"2025-04-09","close":956.0},{"date":"2025-04-10","close":968.0},{"date":"2025-04-11","close":959.0},{"date":"2025-04-14","close":959.0},{"date":"2025-04-15","close":969.0},{"date":"2025-04-16","close":947.0},{"date":"2025-04-17","close":963.0},{"date":"2025-04-18","close":952.0},{"date":"2025-04-21","close":954.0},{"date":"2025-04-22","close":950.0},{"date":"2025-04-23","close":942.0},{"date":"2025-04-24","close":943.0},{"date":"2025-04-25","close":970.0},{"date":"2025-04-28","close":951.0},{"date":"2025-04-29","close":949.0},{"date":"2025-04-30","close":947.0},{"date":"2025-05-02","close":943.0},{"date":"2025-05-07","close":943.0},{"date":"2025-05-08","close":937.0},{"date":"2025-05-09","close":942.0},{"date":"2025-05-12","close":935.0},{"date":"2025-05-13","close":926.0},{"date":"2025-05-14","close":898.0},{"date":"2025-05-15","close":846.0},{"date":"2025-05-16","close":845.0},{"date":"2025-05-19","close":848.0},{"date":"2025-05-20","close":863.0},{"date":"2025-05-21","close":865.0},{"date":"2025-05-22","close":869.0},{"date":"2025-05-23","close":869.0},{"date":"2025-05-26","close":843.0},{"date":"2025-05-27","close":871.0},{"date":"2025-05-28","close":825.0},{"date":"2025-05-29","close":869.0},{"date":"2025-05-30","close":842.0},{"date":"2025-06-02","close":860.0},{"date":"2025-06-04","close":862.0},{"date":"2025-06-05","close":861.0},{"date":"2025-06-09","close":869.0},{"date":"2025-06-10","close":855.0},{"date":"2025-06-11","close":855.0},{"date":"2025-06-12","close":854.0},{"date":"2025-06-13","close":852.0},{"date":"2025-06-16","close":840.0},{"date":"2025-06-17","close":842.0},{"date":"2025-06-18","close":834.0},{"date":"2025-06-19","close":836.0},{"date":"2025-06-20","close":835.0},{"date":"2025-06-23","close":816.0},{"date":"2025-06-24","close":813.0},{"date":"2025-06-25","close":833.0},{"date":"2025-06-26","close":827.0},{"date":"2025-06-27","close":862.0},{"date":"2025-06-30","close":841.0},{"date":"2025-07-01","close":855.0},{"date":"2025-07-02","close":875.0},{"date":"2025-07-03","close":884.0},{"date":"2025-07-04","close":880.0},{"date":"2025-07-07","close":859.0},{"date":"2025-07-08","close":878.0},{"date":"2025-07-09","close":856.0},{"date":"2025-07-10","close":855.0},{"date":"2025-07-11","close":841.0},{"date":"2025-07-14","close":841.0},{"date":"2025-07-15","close":841.0},{"date":"2025-07-16","close":820.0},{"date":"2025-07-17","close":830.0},{"date":"2025-07-18","close":801.0},{"date":"2025-07-21","close":773.0},{"date":"2025-07-22","close":773.0},{"date":"2025-07-23","close":769.0},{"date":"2025-07-24","close":745.0},{"date":"2025-07-25","close":730.0},{"date":"2025-07-28","close":691.0},{"date":"2025-07-29","close":773.0},{"date":"2025-07-30","close":720.0},{"date":"2025-07-31","close":730.0},{"date":"2025-08-01","close":750.0},{"date":"2025-08-04","close":700.0},{"date":"2025-08-05","close":725.0},{"date":"2025-08-06","close":942.0},{"date":"2025-08-07","close":1224.0},{"date":"2025-08-08","close":1298.0},{"date":"2025-08-11","close":1179.0},{"date":"2025-08-12","close":1398.0},{"date":"2025-08-13","close":1308.0},{"date":"2025-08-14","close":1160.0},{"date":"2025-08-18","close":1067.0},{"date":"2025-08-19","close":932.0},{"date":"2025-08-20","close":884.0},{"date":"2025-08-21","close":919.0},{"date":"2025-08-22","close":930.0},{"date":"2025-08-25","close":964.0},{"date":"2025-08-26","close":909.0},{"date":"2025-08-27","close":920.0},{"date":"2025-08-28","close":1196.0},{"date":"2025-08-29","close":1554.0},{"date":"2025-09-01","close":1519.0},{"date":"2025-09-02","close":1620.0},{"date":"2025-09-03","close":1659.0},{"date":"2025-09-04","close":1659.0},{"date":"2025-09-05","close":2155.0},{"date":"2025-09-08","close":2800.0},{"date":"2025-09-09","close":3640.0},{"date":"2025-09-10","close":3640.0},{"date":"2025-09-11","close":3855.0},{"date":"2025-09-12","close":3650.0},{"date":"2025-09-15","close":3385.0},{"date":"2025-09-16","close":3125.0},{"date":"2025-09-17","close":2920.0},{"date":"2025-09-18","close":2920.0},{"date":"2025-09-19","close":2950.0},{"date":"2025-09-22","close":2765.0},{"date":"2025-09-23","close":2820.0},{"date":"2025-09-24","close":2840.0},{"date":"2025-09-25","close":2640.0},{"date":"2025-09-26","close":2480.0},{"date":"2025-09-29","close":2455.0},{"date":"2025-09-30","close":2495.0},{"date":"2025-10-01","close":2485.0},{"date":"2025-10-02","close":2430.0},{"date":"2025-10-10","close":2380.0},{"date":"2025-10-13","close":2310.0},{"date":"2025-10-14","close":2495.0},{"date":"2025-10-15","close":2620.0},{"date":"2025-10-16","close":2450.0},{"date":"2025-10-17","close":2360.0},{"date":"2025-10-20","close":2445.0},{"date":"2025-10-21","close":2600.0},{"date":"2025-10-22","close":2590.0},{"date":"2025-10-23","close":3365.0},{"date":"2025-10-24","close":2675.0},{"date":"2025-10-27","close":2635.0},{"date":"2025-10-28","close":2490.0},{"date":"2025-10-29","close":2430.0},{"date":"2025-10-30","close":2360.0},{"date":"2025-10-31","close":2370.0},{"date":"2025-11-03","close":2185.0},{"date":"2025-11-04","close":2040.0},{"date":"2025-11-05","close":1922.0},{"date":"2025-11-06","close":1835.0},{"date":"2025-11-07","close":1874.0},{"date":"2025-11-10","close":1869.0},{"date":"2025-11-11","close":1797.0},{"date":"2025-11-12","close":1820.0},{"date":"2025-11-13","close":1824.0},{"date":"2025-11-14","close":2370.0},{"date":"2025-11-17","close":1999.0},{"date":"2025-11-18","close":1841.0},{"date":"2025-11-19","close":1759.0},{"date":"2025-11-20","close":1739.0},{"date":"2025-11-21","close":1625.0},{"date":"2025-11-24","close":1635.0},{"date":"2025-11-25","close":1626.0},{"date":"2025-11-26","close":1663.0},{"date":"2025-11-27","close":1679.0},{"date":"2025-11-28","close":1723.0},{"date":"2025-12-01","close":1677.0},{"date":"2025-12-02","close":1700.0},{"date":"2025-12-03","close":1690.0},{"date":"2025-12-04","close":1620.0},{"date":"2025-12-05","close":1646.0},{"date":"2025-12-08","close":1616.0},{"date":"2025-12-09","close":1600.0},{"date":"2025-12-10","close":1576.0},{"date":"2025-12-11","close":1580.0},{"date":"2025-12-12","close":1581.0},{"date":"2025-12-15","close":1559.0},{"date":"2025-12-16","close":1502.0},{"date":"2025-12-17","close":1477.0},{"date":"2025-12-18","close":1465.0},{"date":"2025-12-19","close":1533.0},{"date":"2025-12-22","close":1511.0},{"date":"2025-12-23","close":1631.0},{"date":"2025-12-24","close":1638.0},{"date":"2025-12-26","close":1700.0},{"date":"2025-12-29","close":1600.0},{"date":"2025-12-30","close":1523.0},{"date":"2026-01-02","close":1392.0},{"date":"2026-01-05","close":1389.0},{"date":"2026-01-06","close":1412.0},{"date":"2026-01-07","close":1425.0},{"date":"2026-01-08","close":1590.0},{"date":"2026-01-09","close":1530.0},{"date":"2026-01-12","close":1483.0},{"date":"2026-01-13","close":1415.0},{"date":"2026-01-14","close":1359.0},{"date":"2026-01-15","close":1387.0},{"date":"2026-01-16","close":1326.0},{"date":"2026-01-19","close":1339.0},{"date":"2026-01-20","close":1377.0},{"date":"2026-01-21","close":1295.0},{"date":"2026-01-22","close":1293.0},{"date":"2026-01-23","close":1335.0},{"date":"2026-01-26","close":1352.0},{"date":"2026-01-27","close":1308.0},{"date":"2026-01-28","close":1290.0},{"date":"2026-01-29","close":1287.0},{"date":"2026-01-30","close":1264.0},{"date":"2026-02-02","close":1230.0},{"date":"2026-02-03","close":1251.0},{"date":"2026-02-04","close":1231.0},{"date":"2026-02-05","close":1192.0},{"date":"2026-02-06","close":1154.0},{"date":"2026-02-09","close":1158.0},{"date":"2026-02-10","close":1144.0},{"date":"2026-02-11","close":1175.0},{"date":"2026-02-12","close":1130.0},{"date":"2026-02-13","close":1103.0},{"date":"2026-02-19","close":1145.0},{"date":"2026-02-20","close":1189.0},{"date":"2026-02-23","close":1184.0},{"date":"2026-02-24","close":1125.0},{"date":"2026-02-25","close":1104.0},{"date":"2026-02-26","close":1013.0},{"date":"2026-02-27","close":1026.0},{"date":"2026-03-03","close":2004.0},{"date":"2026-03-04","close":1800.0},{"date":"2026-03-05","close":2008.0},{"date":"2026-03-06","close":2002.0},{"date":"2026-03-09","close":1894.0},{"date":"2026-03-10","close":1890.0},{"date":"2026-03-11","close":1836.0},{"date":"2026-03-12","close":1810.0},{"date":"2026-03-13","close":1802.0},{"date":"2026-03-16","close":1828.0},{"date":"2026-03-17","close":1822.0},{"date":"2026-03-18","close":1836.0},{"date":"2026-03-19","close":1830.0},{"date":"2026-03-20","close":1896.0},{"date":"2026-03-23","close":1762.0},{"date":"2026-03-24","close":1838.0},{"date":"2026-03-25","close":1810.0},{"date":"2026-03-26","close":1780.0},{"date":"2026-03-27","close":1782.0},{"date":"2026-03-30","close":1810.0},{"date":"2026-03-31","close":1856.0},{"date":"2026-04-01","close":1844.0},{"date":"2026-04-02","close":2078.0},{"date":"2026-04-03","close":1966.0},{"date":"2026-04-06","close":1956.0},{"date":"2026-04-07","close":1884.0},{"date":"2026-04-08","close":1952.0},{"date":"2026-04-09","close":2250.0},{"date":"2026-04-10","close":2206.0},{"date":"2026-04-13","close":2118.0},{"date":"2026-04-14","close":2164.0},{"date":"2026-04-15","close":2120.0},{"date":"2026-04-16","close":2074.0},{"date":"2026-04-17","close":2086.0},{"date":"2026-04-20","close":2006.0},{"date":"2026-04-21","close":2008.0},{"date":"2026-04-22","close":2610.0},{"date":"2026-04-23","close":2808.0},{"date":"2026-04-24","close":2506.0},{"date":"2026-04-27","close":2274.0},{"date":"2026-04-28","close":2498.0},{"date":"2026-04-29","close":2498.0},{"date":"2026-04-30","close":2498.0},{"date":"2026-05-04","close":2498.0},{"date":"2026-05-06","close":2498.0},{"date":"2026-05-07","close":2498.0},{"date":"2026-05-08","close":2498.0},{"date":"2026-05-11","close":2498.0},{"date":"2026-05-12","close":2498.0},{"date":"2026-05-13","close":2498.0},{"date":"2026-05-14","close":2498.0},{"date":"2026-05-15","close":2498.0},{"date":"2026-05-18","close":2498.0},{"date":"2026-05-19","close":2498.0},{"date":"2026-05-20","close":2498.0},{"date":"2026-05-21","close":2498.0},{"date":"2026-05-22","close":2498.0},{"date":"2026-05-26","close":2245.0},{"date":"2026-05-27","close":2055.0},{"date":"2026-05-28","close":1765.0},{"date":"2026-05-29","close":1547.0},{"date":"2026-06-01","close":1476.0},{"date":"2026-06-02","close":1296.0},{"date":"2026-06-04","close":1329.0},{"date":"2026-06-05","close":1205.0},{"date":"2026-06-08","close":1126.0},{"date":"2026-06-09","close":1072.0},{"date":"2026-06-10","close":1054.0},{"date":"2026-06-11","close":1097.0},{"date":"2026-06-12","close":1081.0},{"date":"2026-06-15","close":1150.0},{"date":"2026-06-16","close":1172.0},{"date":"2026-06-17","close":1523.0},{"date":"2026-06-18","close":1570.0},{"date":"2026-06-19","close":1395.0},{"date":"2026-06-22","close":1610.0},{"date":"2026-06-23","close":1730.0},{"date":"2026-06-24","close":1602.0},{"date":"2026-06-25","close":1400.0},{"date":"2026-06-26","close":1267.0},{"date":"2026-06-29","close":1308.0},{"date":"2026-06-30","close":1264.0},{"date":"2026-07-01","close":1317.0},{"date":"2026-07-02","close":1186.0},{"date":"2026-07-03","close":1138.0},{"date":"2026-07-06","close":1141.0},{"date":"2026-07-07","close":1101.0},{"date":"2026-07-08","close":1052.0},{"date":"2026-07-09","close":1010.0},{"date":"2026-07-10","close":1086.0},{"date":"2026-07-13","close":1138.0},{"date":"2026-07-14","close":1163.0},{"date":"2026-07-15","close":1218.0},{"date":"2026-07-16","close":1583.0},{"date":"2026-07-20","close":1709.0},{"date":"2026-07-21","close":2220.0},{"date":"2026-07-22","close":1978.0},{"date":"2026-07-23","close":1968.0},{"date":"2026-07-24","close":1804.0},{"date":"2026-07-27","close":1540.0},{"date":"2026-07-28","close":1629.0},{"date":"2026-07-29","close":1440.0},{"date":"2026-07-30","close":1372.0},{"date":"2026-07-31","close":1383.0},{"date":"2026-08-03","close":1374.0},{"date":"2026-08-04","close":1437.0},{"date":"2026-08-05","close":1536.0},{"date":"2026-08-06","close":1601.0},{"date":"2026-08-07","close":1545.0},{"date":"2026-08-10","close":1435.0},{"date":"2026-08-11","close":1422.0},{"date":"2026-08-12","close":1424.0},{"date":"2026-08-13","close":1389.0},{"date":"2026-08-14","close":1546.0},{"date":"2026-08-18","close":1422.0},{"date":"2026-08-19","close":1406.0},{"date":"2026-08-20","close":1403.0},{"date":"2026-08-21","close":1377.0},{"date":"2026-08-24","close":1381.0},{"date":"2026-08-25","close":1369.0},{"date":"2026-08-26","close":1314.0},{"date":"2026-08-27","close":1314.0},{"date":"2026-08-28","close":1279.0},{"date":"2026-08-31","close":1327.0},{"date":"2026-09-01","close":1324.0},{"date":"2026-09-02","close":1280.0},{"date":"2026-09-03","close":1451.0},{"date":"2026-09-04","close":1447.0},{"date":"2026-09-07","close":1604.0},{"date":"2026-09-08","close":1546.0},{"date":"2026-09-09","close":1682.0},{"date":"2026-09-10","close":1626.0},{"date":"2026-09-11","close":1610.0},{"date":"2026-09-14","close":1565.0},{"date":"2026-09-15","close":1514.0},{"date":"2026-09-16","close":1457.0},{"date":"2026-09-17","close":1470.0},{"date":"2026-09-18","close":1454.0},{"date":"2026-09-21","close":1461.0},{"date":"2026-09-22","close":1462.0},{"date":"2026-09-23","close":1429.0},{"date":"2026-09-28","close":1411.0},{"date":"2026-09-29","close":1343.0},{"date":"2026-09-30","close":1764.0},{"date":"2026-10-01","close":1615.0},{"date":"2026-10-02","close":1613.0},{"date":"2026-10-06","close":1626.0},{"date":"2026-10-07","close":1540.0},{"date":"2026-10-08","close":1529.0},{"date":"2026-10-12","close":1424.0},{"date":"2026-10-13","close":1440.0},{"date":"2026-10-14","close":1449.0},{"date":"2026-10-15","close":1415.0},{"date":"2026-10-16","close":1446.0},{"date":"2026-10-19","close":1606.0},{"date":"2026-10-20","close":1480.0},{"date":"2026-10-21","close":1499.0},{"date":"2026-10-22","close":1453.0},{"date":"2026-10-23","close":1406.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4905.0,"foreign_net":4905.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-6276.0,"foreign_net":6276.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-4530.0,"foreign_net":4530.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":66040.0,"foreign_net":-65900.0,"institution_net":-140.0},{"date":"2026-10-16","retail_net":-10164.0,"foreign_net":10168.0,"institution_net":-4.0},{"date":"2026-10-15","retail_net":-39585.0,"foreign_net":39441.0,"institution_net":144.0},{"date":"2026-10-14","retail_net":33975.0,"foreign_net":-33975.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":437.0,"foreign_net":-160.0,"institution_net":-277.0},{"date":"2026-10-12","retail_net":24491.0,"foreign_net":-24491.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-20306.0,"foreign_net":20306.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-17554.0,"foreign_net":17554.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":17572.0,"foreign_net":-16304.0,"institution_net":-1268.0},{"date":"2026-10-02","retail_net":-31880.0,"foreign_net":30335.0,"institution_net":1545.0},{"date":"2026-10-01","retail_net":54230.0,"foreign_net":-27568.0,"institution_net":-26662.0},{"date":"2026-09-30","retail_net":26240.0,"foreign_net":-52421.0,"institution_net":26181.0},{"date":"2026-09-29","retail_net":-16065.0,"foreign_net":15584.0,"institution_net":481.0},{"date":"2026-09-28","retail_net":-12669.0,"foreign_net":12669.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":20177.0,"foreign_net":-20177.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":25609.0,"foreign_net":-25609.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-3693.0,"foreign_net":3693.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":2520.0,"foreign_net":-2520.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":4739.0,"foreign_net":-4739.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-34778.0,"foreign_net":34778.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":1136.0,"foreign_net":122.0,"institution_net":-1258.0},{"date":"2026-09-14","retail_net":-19279.0,"foreign_net":18021.0,"institution_net":1258.0},{"date":"2026-09-11","retail_net":89368.0,"foreign_net":-89368.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":30015.0,"foreign_net":-30015.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-156658.0,"foreign_net":157921.0,"institution_net":-1263.0},{"date":"2026-09-08","retail_net":81523.0,"foreign_net":-82786.0,"institution_net":1263.0},{"date":"2026-09-07","retail_net":30562.0,"foreign_net":-30562.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-4905.0,"foreign_net":4905.0,"institution_net":0},"d3":{"retail_net":-15711.0,"foreign_net":15711.0,"institution_net":0},"d7":{"retail_net":34555.0,"foreign_net":-34555.0,"institution_net":0.0},"d14":{"retail_net":61545.0,"foreign_net":-34883.0,"institution_net":-26662.0},"d30":{"retail_net":130292.0,"foreign_net":-130292.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 -4.00만, 기관 순매수 -144.00. 30일 누적: 외국인 -13.03만, 기관 0.00.","foreign_flow":-40021.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-144.0},"insider_trades":[],"price_analysis":{"current":1449.0,"low_30d":1304.0,"support":1385.6,"high_30d":2120.0,"change_1d":-0.3,"change_7d":-9.8,"change_30d":-6.3,"resistance":2038.4,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.28,"per":null,"quarter":"2024-Q2"},{"pbr":1.42,"per":null,"quarter":"2024-Q3"},{"pbr":1.3,"per":null,"quarter":"2024-Q4"},{"pbr":1.32,"per":null,"quarter":"2025-Q1"},{"pbr":1.3,"per":null,"quarter":"2025-Q2"},{"pbr":3.05,"per":null,"quarter":"2025-Q3"},{"pbr":1.75,"per":null,"quarter":"2025-Q4"},{"pbr":2.44,"per":null,"quarter":"2026-Q1"},{"pbr":1.69,"per":null,"quarter":"2026-Q2"},{"pbr":1.09,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.73,"pbr_5y_low":1.28,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.09,"current_per":null,"pbr_5y_high":3.05,"per_5y_high":null,"pbr_5y_median":1.42,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 26% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"Unknown"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +25.8%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"적자 (EPS -17, PBR 1.09x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.26,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.32,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.3,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":8.05,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.67,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-18.36,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.28,"per":null,"close":954.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.42,"per":null,"close":1229.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.3,"per":null,"close":949.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.32,"per":null,"close":900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.3,"per":null,"close":841.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.05,"per":null,"close":2495.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.75,"per":null,"close":1523.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.44,"per":null,"close":1856.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.69,"per":null,"close":1264.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"-1.3%"}],"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":-17.0,"pbr":null,"per":null,"roa":-0.002926399465176604,"roe":-0.012595459518718615,"revenue":8619178723.0,"market_cap":null,"net_income":-218194049.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08045093196056238,"total_assets":74560582585.0,"total_equity":17323230540.0,"profit_margin":-0.025314946587400054,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":479203091.0,"operating_margin":0.05559730299143955},{"eps":-92.08,"pbr":1.62,"per":null,"roa":-0.016360776941479083,"roe":-0.06818097274658078,"revenue":6851660389.0,"market_cap":32600000000.0,"net_income":-1203516961.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.05696778325829541,"total_assets":73561112978.0,"total_equity":17651800972.0,"profit_margin":-0.17565332965600378,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-370780491.0,"operating_margin":-0.05411542165681032},{"eps":-182.42,"pbr":null,"per":null,"roa":-0.031873802016814244,"roe":-0.118264248562539,"revenue":5659113395.0,"market_cap":null,"net_income":-2384257958.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.04076973916158823,"total_assets":74803061045.0,"total_equity":20160428760.0,"profit_margin":-0.4213129851942117,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-603723055.0,"operating_margin":-0.10668156173251588},{"eps":-84.95,"pbr":null,"per":null,"roa":-0.015556290366017104,"roe":-0.05858045285256417,"revenue":5644862114.0,"market_cap":null,"net_income":-1110312841.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.060071165805627685,"total_assets":71373882518.0,"total_equity":18953640454.0,"profit_margin":-0.1966944131808425,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-486172718.0,"operating_margin":-0.08612658877782466},{"eps":-75.23,"pbr":null,"per":null,"roa":-0.014349589457764258,"roe":-0.0656319858336836,"revenue":4944389244.0,"market_cap":null,"net_income":-983220836.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06485759942729946,"total_assets":68519091706.0,"total_equity":14980818019.0,"profit_margin":-0.19885587227848925,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-597849743.0,"operating_margin":-0.12091478107745839},{"eps":-133.59,"pbr":null,"per":null,"roa":-0.024718089612429824,"roe":-0.11055247220598581,"revenue":7797014788.0,"market_cap":null,"net_income":-1745940482.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.01627368043411745,"total_assets":70634118954.0,"total_equity":15792866927.0,"profit_margin":-0.2239242234973173,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-920653892.0,"operating_margin":-0.11807774090885821},{"eps":-169.04,"pbr":null,"per":null,"roa":-0.030873349194450825,"roe":-0.13002938771755138,"revenue":4119812288.0,"market_cap":null,"net_income":-2209378489.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.02097409176910538,"total_assets":71562643725.0,"total_equity":16991378086.0,"profit_margin":-0.5362813484088526,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-810199001.0,"operating_margin":-0.1966592029835705},{"eps":-174.43,"pbr":null,"per":null,"roa":-0.03239739743815881,"roe":-0.11347360222548455,"revenue":3542977411.0,"market_cap":null,"net_income":-2279719468.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.04747690726950559,"total_assets":70367364303.0,"total_equity":20090306673.0,"profit_margin":-0.6434473617929595,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-803067460.0,"operating_margin":-0.22666457243184496},{"eps":-38.7,"pbr":null,"per":null,"roa":-0.007922871692146222,"roe":-0.029168391859182498,"revenue":4551584145.0,"market_cap":null,"net_income":-505836049.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.06916393566969857,"total_assets":63845038599.0,"total_equity":17341924486.0,"profit_margin":-0.11113406517062203,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-73845926.0,"operating_margin":-0.016224225159304398},{"eps":-0.6919248455821673,"pbr":null,"per":null,"roa":-0.0002482435622521223,"roe":-0.0009252594630132227,"revenue":4419035947.0,"market_cap":null,"net_income":-16499444.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.0715720880738063,"total_assets":66464740718.0,"total_equity":17832234805.0,"profit_margin":-0.0037337202498208145,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-113533104.0,"operating_margin":-0.025691826308196355},{"eps":-312.3,"pbr":null,"per":null,"roa":-0.05570002196844082,"roe":-0.22504862527073233,"revenue":5008277785.0,"market_cap":null,"net_income":-4081750490.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.014305966257420763,"total_assets":73280949374.0,"total_equity":18137193618.0,"profit_margin":-0.8150008176912655,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1349624941.0,"operating_margin":-0.269478850602533},{"eps":-50.0,"pbr":null,"per":null,"roa":-0.010704723041305328,"roe":-0.05032617530465271,"revenue":4792253940.0,"market_cap":null,"net_income":-805563813.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06053360623873784,"total_assets":75253120505.0,"total_equity":16006855441.0,"profit_margin":-0.16809706311180997,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-584270693.0,"operating_margin":-0.12191981066011706}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"동일스틸럭스","phase":"above-fold","symbol_resolved":true}