{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-14","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-14","status":"available"},"chart_data":{"as_of":"2026-10-14","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-14","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:48:04.057408+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":26.6,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-23.5,"direction":"higher_better","percentile":28}],"summary":"매출 +26.6%","percentile":50},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":10.6,"direction":"higher_better","percentile":67}],"summary":"RSI 100","percentile":66},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -21원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -21, PBR 0.83x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-8.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-19.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.72,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.61,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-16.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.16,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.7x, 순차입금비율 0.6x","percentile":36}},"signals":[],"summary":"좋은사람들(033340)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 446.00억. 현재가 460원, 전일 대비 +0.0%, 30일 +10.6%. ROE -3.7%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스. 최근 5일 외국인 순매도 1.56만, 기관 순매수 3611.00.","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 27% 성장"],"portfolio":null,"technical":{"macd":-4.658113745933235,"grade":"D","trend":"하락","atr_14":0.0,"rsi_14":100.0,"sma_20":460.0,"sma_60":432.45,"comment":"하락 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-4.66)가 시그널선(-3.82)을 하회합니다(데드크로스). SMA20 460, SMA60 432 — 혼조세입니다.","bb_lower":460.0,"bb_upper":460.0,"macd_signal":-3.8224797389421097},"change_pct":0.82,"chart_data":[{"date":"2024-10-23","open":639,"high":687,"low":638,"close":678,"volume":1031692,"rsi_14":60.0,"sma_20":653.6,"sma_60":894.17,"sma_120":1345.58},{"date":"2024-10-24","open":672,"high":674,"low":650,"close":652,"volume":369796,"rsi_14":49.25,"sma_20":650.5,"sma_60":875.08,"sma_120":1336.04},{"date":"2024-10-25","open":652,"high":666,"low":642,"close":643,"volume":312662,"rsi_14":49.5,"sma_20":647.65,"sma_60":855.85,"sma_120":1326.42},{"date":"2024-10-28","open":643,"high":665,"low":643,"close":662,"volume":249831,"rsi_14":52.13,"sma_20":646.8,"sma_60":844.53,"sma_120":1316.97},{"date":"2024-10-29","open":666,"high":678,"low":662,"close":665,"volume":225774,"rsi_14":55.12,"sma_20":646.05,"sma_60":831.47,"sma_120":1307.53},{"date":"2024-10-30","open":680,"high":680,"low":648,"close":649,"volume":275622,"rsi_14":56.78,"sma_20":645.4,"sma_60":819.68,"sma_120":1297.97},{"date":"2024-10-31","open":651,"high":652,"low":640,"close":648,"volume":186352,"rsi_14":56.28,"sma_20":645.8,"sma_60":807.15,"sma_120":1288.39},{"date":"2024-11-01","open":638,"high":661,"low":632,"close":639,"volume":378088,"rsi_14":47.83,"sma_20":645.0,"sma_60":794.95,"sma_120":1278.74},{"date":"2024-11-04","open":639,"high":644,"low":631,"close":636,"volume":147970,"rsi_14":45.9,"sma_20":644.55,"sma_60":782.7,"sma_120":1269.07},{"date":"2024-11-05","open":640,"high":641,"low":630,"close":631,"volume":115607,"rsi_14":47.46,"sma_20":643.45,"sma_60":771.0,"sma_120":1259.35},{"date":"2024-11-06","open":631,"high":646,"low":621,"close":623,"volume":510307,"rsi_14":47.19,"sma_20":642.4,"sma_60":761.9,"sma_120":1249.57},{"date":"2024-11-07","open":628,"high":632,"low":607,"close":608,"volume":350856,"rsi_14":46.15,"sma_20":641.7,"sma_60":752.2,"sma_120":1239.66},{"date":"2024-11-08","open":608,"high":625,"low":608,"close":616,"volume":282886,"rsi_14":41.32,"sma_20":641.35,"sma_60":743.02,"sma_120":1229.82},{"date":"2024-11-11","open":609,"high":618,"low":566,"close":577,"volume":509833,"rsi_14":34.5,"sma_20":637.85,"sma_60":734.75,"sma_120":1219.65},{"date":"2024-11-12","open":580,"high":583,"low":561,"close":562,"volume":378182,"rsi_14":17.05,"sma_20":633.4,"sma_60":726.3,"sma_120":1209.36},{"date":"2024-11-13","open":556,"high":562,"low":547,"close":549,"volume":226185,"rsi_14":18.4,"sma_20":628.85,"sma_60":716.97,"sma_120":1198.96},{"date":"2024-11-14","open":543,"high":567,"low":543,"close":546,"volume":177651,"rsi_14":19.11,"sma_20":624.5,"sma_60":708.4,"sma_120":1188.53},{"date":"2024-11-15","open":546,"high":572,"low":540,"close":569,"volume":255249,"rsi_14":21.12,"sma_20":621.85,"sma_60":700.37,"sma_120":1178.3},{"date":"2024-11-18","open":568,"high":575,"low":554,"close":558,"volume":278112,"rsi_14":18.34,"sma_20":617.5,"sma_60":693.07,"sma_120":1167.97},{"date":"2024-11-19","open":564,"high":570,"low":557,"close":557,"volume":203976,"rsi_14":20.13,"sma_20":613.4,"sma_60":686.77,"sma_120":1157.64},{"date":"2024-11-20","open":556,"high":567,"low":556,"close":562,"volume":108581,"rsi_14":22.78,"sma_20":607.6,"sma_60":680.02,"sma_120":1147.35},{"date":"2024-11-21","open":557,"high":648,"low":557,"close":587,"volume":2288327,"rsi_14":35.06,"sma_20":604.35,"sma_60":674.37,"sma_120":1137.27},{"date":"2024-11-22","open":587,"high":599,"low":571,"close":587,"volume":428065,"rsi_14":35.67,"sma_20":601.55,"sma_60":668.75,"sma_120":1127.18},{"date":"2024-11-25","open":588,"high":625,"low":580,"close":615,"volume":565006,"rsi_14":45.88,"sma_20":599.2,"sma_60":664.03,"sma_120":1117.33},{"date":"2024-11-26","open":615,"high":621,"low":607,"close":612,"volume":283516,"rsi_14":47.09,"sma_20":596.55,"sma_60":660.23,"sma_120":1107.46},{"date":"2024-11-27","open":653,"high":795,"low":629,"close":795,"volume":8265950,"rsi_14":76.19,"sma_20":603.85,"sma_60":659.8,"sma_120":1099.11},{"date":"2024-11-28","open":687,"high":692,"low":680,"close":684,"volume":4075974,"rsi_14":57.39,"sma_20":605.65,"sma_60":657.68,"sma_120":1089.83},{"date":"2024-11-29","open":674,"high":684,"low":661,"close":684,"volume":748235,"rsi_14":62.71,"sma_20":607.9,"sma_60":656.42,"sma_120":1080.56},{"date":"2024-12-02","open":682,"high":682,"low":645,"close":645,"volume":569835,"rsi_14":59.33,"sma_20":608.35,"sma_60":654.73,"sma_120":1070.96},{"date":"2024-12-03","open":638,"high":646,"low":638,"close":639,"volume":346374,"rsi_14":60.27,"sma_20":608.75,"sma_60":653.2,"sma_120":1061.31},{"date":"2024-12-04","open":638,"high":640,"low":625,"close":628,"volume":496924,"rsi_14":59.19,"sma_20":609.0,"sma_60":650.32,"sma_120":1051.57},{"date":"2024-12-05","open":621,"high":621,"low":597,"close":597,"volume":401046,"rsi_14":53.08,"sma_20":608.45,"sma_60":647.22,"sma_120":1041.57},{"date":"2024-12-06","open":597,"high":635,"low":594,"close":635,"volume":667863,"rsi_14":58.0,"sma_20":609.4,"sma_60":644.93,"sma_120":1031.88},{"date":"2024-12-09","open":612,"high":612,"low":600,"close":603,"volume":613825,"rsi_14":54.49,"sma_20":610.7,"sma_60":642.47,"sma_120":1021.93},{"date":"2024-12-10","open":605,"high":654,"low":605,"close":650,"volume":782013,"rsi_14":57.94,"sma_20":615.1,"sma_60":641.08,"sma_120":1012.38},{"date":"2024-12-11","open":638,"high":694,"low":638,"close":693,"volume":1305476,"rsi_14":59.27,"sma_20":622.3,"sma_60":640.7,"sma_120":1003.17},{"date":"2024-12-12","open":687,"high":699,"low":659,"close":670,"volume":1076004,"rsi_14":56.97,"sma_20":628.5,"sma_60":640.1,"sma_120":993.78},{"date":"2024-12-13","open":690,"high":778,"low":678,"close":726,"volume":6176478,"rsi_14":58.91,"sma_20":636.35,"sma_60":640.23,"sma_120":984.86},{"date":"2024-12-16","open":724,"high":726,"low":681,"close":684,"volume":2058430,"rsi_14":55.44,"sma_20":642.65,"sma_60":639.68,"sma_120":975.58},{"date":"2024-12-17","open":681,"high":683,"low":653,"close":656,"volume":1157032,"rsi_14":36.29,"sma_20":647.6,"sma_60":638.75,"sma_120":966.08},{"date":"2024-12-18","open":650,"high":693,"low":650,"close":673,"volume":1317232,"rsi_14":48.67,"sma_20":653.15,"sma_60":638.12,"sma_120":956.71},{"date":"2024-12-19","open":677,"high":708,"low":650,"close":654,"volume":2869851,"rsi_14":46.53,"sma_20":656.5,"sma_60":637.12,"sma_120":947.18},{"date":"2024-12-20","open":654,"high":664,"low":631,"close":643,"volume":1241378,"rsi_14":49.75,"sma_20":659.3,"sma_60":636.17,"sma_120":937.57},{"date":"2024-12-23","open":650,"high":651,"low":633,"close":639,"volume":352434,"rsi_14":50.0,"sma_20":660.5,"sma_60":635.5,"sma_120":927.92},{"date":"2024-12-24","open":639,"high":639,"low":623,"close":623,"volume":588381,"rsi_14":49.39,"sma_20":661.05,"sma_60":634.55,"sma_120":918.13},{"date":"2024-12-26","open":623,"high":626,"low":606,"close":610,"volume":552709,"rsi_14":51.67,"sma_20":651.8,"sma_60":633.68,"sma_120":908.24},{"date":"2024-12-27","open":599,"high":614,"low":597,"close":600,"volume":684625,"rsi_14":45.15,"sma_20":647.6,"sma_60":633.02,"sma_120":898.27},{"date":"2024-12-30","open":601,"high":626,"low":598,"close":620,"volume":277005,"rsi_14":52.44,"sma_20":644.4,"sma_60":632.43,"sma_120":888.46},{"date":"2025-01-02","open":620,"high":653,"low":617,"close":651,"volume":555713,"rsi_14":50.15,"sma_20":644.7,"sma_60":632.53,"sma_120":878.91},{"date":"2025-01-03","open":644,"high":668,"low":644,"close":667,"volume":399119,"rsi_14":45.75,"sma_20":646.1,"sma_60":632.77,"sma_120":869.49},{"date":"2025-01-06","open":667,"high":675,"low":650,"close":663,"volume":316324,"rsi_14":48.78,"sma_20":647.85,"sma_60":633.08,"sma_120":860.04},{"date":"2025-01-07","open":663,"high":678,"low":663,"close":671,"volume":366874,"rsi_14":38.49,"sma_20":651.55,"sma_60":633.9,"sma_120":850.66},{"date":"2025-01-08","open":671,"high":691,"low":655,"close":683,"volume":516277,"rsi_14":49.76,"sma_20":653.95,"sma_60":634.9,"sma_120":841.38},{"date":"2025-01-09","open":691,"high":692,"low":670,"close":682,"volume":276449,"rsi_14":57.14,"sma_20":657.9,"sma_60":635.48,"sma_120":832.08},{"date":"2025-01-10","open":682,"high":689,"low":672,"close":684,"volume":192641,"rsi_14":53.29,"sma_20":659.6,"sma_60":636.03,"sma_120":822.81},{"date":"2025-01-13","open":688,"high":715,"low":672,"close":695,"volume":1087335,"rsi_14":62.89,"sma_20":659.7,"sma_60":636.95,"sma_120":813.62},{"date":"2025-01-14","open":698,"high":711,"low":675,"close":702,"volume":737709,"rsi_14":69.03,"sma_20":661.3,"sma_60":638.1,"sma_120":804.5},{"date":"2025-01-15","open":701,"high":714,"low":697,"close":714,"volume":644335,"rsi_14":73.01,"sma_20":660.7,"sma_60":639.63,"sma_120":795.48},{"date":"2025-01-16","open":719,"high":722,"low":699,"close":708,"volume":439129,"rsi_14":77.78,"sma_20":661.9,"sma_60":640.68,"sma_120":786.4},{"date":"2025-01-17","open":708,"high":718,"low":700,"close":708,"volume":169773,"rsi_14":85.0,"sma_20":664.5,"sma_60":641.83,"sma_120":777.33},{"date":"2025-01-20","open":711,"high":713,"low":698,"close":700,"volume":441580,"rsi_14":86.23,"sma_20":665.85,"sma_60":642.2,"sma_120":768.18},{"date":"2025-01-21","open":698,"high":703,"low":670,"close":691,"volume":1070612,"rsi_14":77.95,"sma_20":667.7,"sma_60":642.85,"sma_120":758.97},{"date":"2025-01-22","open":683,"high":747,"low":683,"close":736,"volume":3062340,"rsi_14":80.14,"sma_20":672.35,"sma_60":644.4,"sma_120":750.12},{"date":"2025-01-23","open":734,"high":734,"low":704,"close":721,"volume":932289,"rsi_14":69.29,"sma_20":676.45,"sma_60":645.38,"sma_120":744.96},{"date":"2025-01-24","open":711,"high":719,"low":683,"close":704,"volume":1286335,"rsi_14":63.4,"sma_20":680.5,"sma_60":646.03,"sma_120":738.75},{"date":"2025-01-31","open":694,"high":702,"low":657,"close":665,"volume":791791,"rsi_14":48.37,"sma_20":683.25,"sma_60":646.3,"sma_120":732.99},{"date":"2025-02-03","open":664,"high":664,"low":624,"close":630,"volume":489127,"rsi_14":37.2,"sma_20":684.75,"sma_60":646.0,"sma_120":726.58},{"date":"2025-02-04","open":630,"high":648,"low":630,"close":640,"volume":227110,"rsi_14":40.28,"sma_20":685.75,"sma_60":646.02,"sma_120":720.48},{"date":"2025-02-05","open":650,"high":670,"low":644,"close":664,"volume":280458,"rsi_14":45.8,"sma_20":686.4,"sma_60":646.48,"sma_120":714.59},{"date":"2025-02-06","open":664,"high":677,"low":660,"close":667,"volume":196723,"rsi_14":43.91,"sma_20":686.4,"sma_60":647.08,"sma_120":709.04},{"date":"2025-02-07","open":675,"high":683,"low":660,"close":668,"volume":181022,"rsi_14":42.41,"sma_20":686.65,"sma_60":647.83,"sma_120":704.87},{"date":"2025-02-10","open":662,"high":697,"low":658,"close":686,"volume":357250,"rsi_14":43.91,"sma_20":687.4,"sma_60":649.13,"sma_120":700.67},{"date":"2025-02-11","open":676,"high":683,"low":669,"close":674,"volume":261445,"rsi_14":42.8,"sma_20":686.95,"sma_60":650.1,"sma_120":696.56},{"date":"2025-02-12","open":674,"high":683,"low":655,"close":660,"volume":268739,"rsi_14":40.4,"sma_20":685.85,"sma_60":651.48,"sma_120":693.12},{"date":"2025-02-13","open":662,"high":700,"low":660,"close":673,"volume":360735,"rsi_14":44.71,"sma_20":685.3,"sma_60":653.33,"sma_120":689.82},{"date":"2025-02-14","open":673,"high":685,"low":660,"close":671,"volume":424235,"rsi_14":45.97,"sma_20":684.1,"sma_60":655.37,"sma_120":686.17},{"date":"2025-02-17","open":688,"high":688,"low":657,"close":663,"volume":399492,"rsi_14":32.7,"sma_20":682.15,"sma_60":657.32,"sma_120":682.86},{"date":"2025-02-18","open":671,"high":671,"low":649,"close":655,"volume":536196,"rsi_14":33.82,"sma_20":679.2,"sma_60":658.75,"sma_120":679.56},{"date":"2025-02-19","open":655,"high":683,"low":649,"close":678,"volume":616603,"rsi_14":43.81,"sma_20":677.7,"sma_60":660.75,"sma_120":676.91},{"date":"2025-02-20","open":676,"high":683,"low":658,"close":664,"volume":310505,"rsi_14":49.73,"sma_20":675.5,"sma_60":662.53,"sma_120":674.65},{"date":"2025-02-21","open":665,"high":670,"low":655,"close":664,"volume":335256,"rsi_14":61.33,"sma_20":673.7,"sma_60":664.23,"sma_120":672.12},{"date":"2025-02-24","open":653,"high":676,"low":653,"close":664,"volume":259651,"rsi_14":58.57,"sma_20":672.35,"sma_60":665.52,"sma_120":669.94},{"date":"2025-02-25","open":664,"high":677,"low":661,"close":672,"volume":145930,"rsi_14":53.23,"sma_20":669.15,"sma_60":666.93,"sma_120":667.84},{"date":"2025-02-26","open":676,"high":683,"low":654,"close":673,"volume":383549,"rsi_14":52.46,"sma_20":666.75,"sma_60":667.9,"sma_120":665.97},{"date":"2025-02-27","open":674,"high":693,"low":667,"close":676,"volume":384547,"rsi_14":53.23,"sma_20":665.35,"sma_60":668.97,"sma_120":664.6},{"date":"2025-02-28","open":673,"high":673,"low":659,"close":665,"volume":251421,"rsi_14":41.03,"sma_20":665.35,"sma_60":666.8,"sma_120":663.3},{"date":"2025-03-04","open":659,"high":665,"low":649,"close":658,"volume":241142,"rsi_14":42.86,"sma_20":666.75,"sma_60":666.37,"sma_120":662.02},{"date":"2025-03-05","open":658,"high":671,"low":657,"close":665,"volume":128685,"rsi_14":52.38,"sma_20":668.0,"sma_60":666.05,"sma_120":661.23},{"date":"2025-03-06","open":670,"high":690,"low":665,"close":685,"volume":277629,"rsi_14":55.36,"sma_20":669.05,"sma_60":666.72,"sma_120":660.73},{"date":"2025-03-07","open":681,"high":686,"low":661,"close":662,"volume":262924,"rsi_14":46.62,"sma_20":668.8,"sma_60":667.1,"sma_120":660.15},{"date":"2025-03-10","open":662,"high":662,"low":635,"close":635,"volume":404775,"rsi_14":40.79,"sma_20":667.15,"sma_60":667.22,"sma_120":658.77},{"date":"2025-03-11","open":629,"high":631,"low":611,"close":631,"volume":254552,"rsi_14":41.89,"sma_20":664.4,"sma_60":667.78,"sma_120":657.5},{"date":"2025-03-12","open":630,"high":636,"low":626,"close":630,"volume":121679,"rsi_14":30.95,"sma_20":662.2,"sma_60":667.7,"sma_120":656.32},{"date":"2025-03-13","open":633,"high":638,"low":614,"close":625,"volume":154279,"rsi_14":33.33,"sma_20":660.45,"sma_60":668.07,"sma_120":655.27},{"date":"2025-03-14","open":626,"high":664,"low":626,"close":661,"volume":472616,"rsi_14":49.02,"sma_20":659.85,"sma_60":668.25,"sma_120":654.67},{"date":"2025-03-17","open":658,"high":664,"low":649,"close":655,"volume":135552,"rsi_14":47.17,"sma_20":659.05,"sma_60":667.62,"sma_120":654.16},{"date":"2025-03-18","open":655,"high":661,"low":637,"close":652,"volume":247740,"rsi_14":43.51,"sma_20":658.5,"sma_60":667.32,"sma_120":653.71},{"date":"2025-03-19","open":649,"high":664,"low":640,"close":640,"volume":112550,"rsi_14":40.0,"sma_20":657.75,"sma_60":665.88,"sma_120":653.06},{"date":"2025-03-20","open":640,"high":650,"low":633,"close":634,"volume":229158,"rsi_14":37.5,"sma_20":655.55,"sma_60":665.05,"sma_120":652.37},{"date":"2025-03-21","open":635,"high":640,"low":626,"close":635,"volume":103550,"rsi_14":40.51,"sma_20":654.1,"sma_60":664.7,"sma_120":651.73},{"date":"2025-03-24","open":622,"high":629,"low":621,"close":624,"volume":166084,"rsi_14":39.51,"sma_20":652.1,"sma_60":663.88,"sma_120":651.0},{"date":"2025-03-25","open":625,"high":628,"low":611,"close":616,"volume":130880,"rsi_14":34.97,"sma_20":649.7,"sma_60":663.25,"sma_120":650.18},{"date":"2025-03-26","open":620,"high":621,"low":594,"close":603,"volume":545292,"rsi_14":23.72,"sma_20":646.25,"sma_60":662.58,"sma_120":649.38},{"date":"2025-03-27","open":614,"high":628,"low":605,"close":607,"volume":341026,"rsi_14":29.93,"sma_20":642.95,"sma_60":662.05,"sma_120":648.77},{"date":"2025-03-28","open":609,"high":618,"low":601,"close":613,"volume":297498,"rsi_14":40.52,"sma_20":639.8,"sma_60":661.88,"sma_120":648.22},{"date":"2025-03-31","open":606,"high":617,"low":576,"close":576,"volume":337522,"rsi_14":31.54,"sma_20":635.35,"sma_60":661.32,"sma_120":647.5},{"date":"2025-04-01","open":610,"high":670,"low":591,"close":628,"volume":2479558,"rsi_14":49.5,"sma_20":633.85,"sma_60":661.78,"sma_120":647.4},{"date":"2025-04-02","open":636,"high":639,"low":615,"close":630,"volume":561138,"rsi_14":51.27,"sma_20":632.1,"sma_60":661.95,"sma_120":647.19},{"date":"2025-04-03","open":620,"high":723,"low":612,"close":678,"volume":9553427,"rsi_14":54.07,"sma_20":631.75,"sma_60":662.4,"sma_120":647.47},{"date":"2025-04-04","open":673,"high":730,"low":656,"close":695,"volume":5405301,"rsi_14":59.09,"sma_20":633.4,"sma_60":662.87,"sma_120":647.82},{"date":"2025-04-07","open":675,"high":715,"low":647,"close":652,"volume":2634347,"rsi_14":50.0,"sma_20":634.25,"sma_60":662.68,"sma_120":647.88},{"date":"2025-04-08","open":663,"high":700,"low":657,"close":680,"volume":1351358,"rsi_14":57.25,"sma_20":636.7,"sma_60":662.83,"sma_120":648.37},{"date":"2025-04-09","open":690,"high":694,"low":653,"close":658,"volume":670860,"rsi_14":54.11,"sma_20":638.1,"sma_60":662.42,"sma_120":648.66},{"date":"2025-04-10","open":675,"high":710,"low":669,"close":700,"volume":1179094,"rsi_14":59.76,"sma_20":641.85,"sma_60":662.72,"sma_120":649.1},{"date":"2025-04-11","open":690,"high":742,"low":678,"close":742,"volume":1985076,"rsi_14":66.21,"sma_20":645.9,"sma_60":663.68,"sma_120":649.86},{"date":"2025-04-14","open":758,"high":869,"low":750,"close":832,"volume":11651040,"rsi_14":74.22,"sma_20":654.75,"sma_60":665.97,"sma_120":651.46},{"date":"2025-04-15","open":832,"high":865,"low":805,"close":826,"volume":3090954,"rsi_14":75.4,"sma_20":663.45,"sma_60":668.03,"sma_120":653.07},{"date":"2025-04-16","open":820,"high":849,"low":776,"close":818,"volume":2462062,"rsi_14":73.81,"sma_20":672.35,"sma_60":669.77,"sma_120":654.7},{"date":"2025-04-17","open":810,"high":847,"low":808,"close":832,"volume":1449553,"rsi_14":74.28,"sma_20":682.25,"sma_60":671.83,"sma_120":656.26},{"date":"2025-04-18","open":831,"high":891,"low":810,"close":858,"volume":2172891,"rsi_14":82.05,"sma_20":693.4,"sma_60":674.33,"sma_120":658.08},{"date":"2025-04-21","open":859,"high":880,"low":846,"close":851,"volume":1271372,"rsi_14":78.23,"sma_20":704.75,"sma_60":676.85,"sma_120":659.52},{"date":"2025-04-22","open":844,"high":858,"low":823,"close":839,"volume":1335503,"rsi_14":75.8,"sma_20":715.9,"sma_60":679.32,"sma_120":661.08},{"date":"2025-04-23","open":849,"high":903,"low":842,"close":881,"volume":2998772,"rsi_14":75.44,"sma_20":729.8,"sma_60":681.73,"sma_120":663.07},{"date":"2025-04-24","open":866,"high":866,"low":828,"close":829,"volume":1413830,"rsi_14":65.44,"sma_20":740.9,"sma_60":683.53,"sma_120":664.46},{"date":"2025-04-25","open":820,"high":838,"low":812,"close":827,"volume":747750,"rsi_14":72.26,"sma_20":751.6,"sma_60":685.58,"sma_120":665.81},{"date":"2025-04-28","open":838,"high":838,"low":757,"close":758,"volume":1543830,"rsi_14":58.99,"sma_20":760.7,"sma_60":687.13,"sma_120":666.72},{"date":"2025-04-29","open":766,"high":821,"low":763,"close":809,"volume":820486,"rsi_14":66.31,"sma_20":769.75,"sma_60":690.12,"sma_120":668.06},{"date":"2025-04-30","open":802,"high":812,"low":785,"close":797,"volume":603813,"rsi_14":61.2,"sma_20":778.1,"sma_60":692.73,"sma_120":669.38},{"date":"2025-05-02","open":777,"high":802,"low":755,"close":794,"volume":606483,"rsi_14":56.6,"sma_20":783.9,"sma_60":694.9,"sma_120":670.69},{"date":"2025-05-07","open":800,"high":855,"low":783,"close":838,"volume":1254484,"rsi_14":50.86,"sma_20":791.05,"sma_60":697.75,"sma_120":672.42},{"date":"2025-05-08","open":845,"high":845,"low":830,"close":839,"volume":381825,"rsi_14":51.9,"sma_20":800.4,"sma_60":700.6,"sma_120":674.22},{"date":"2025-05-09","open":840,"high":841,"low":816,"close":823,"volume":535056,"rsi_14":50.71,"sma_20":807.55,"sma_60":702.88,"sma_120":676.01},{"date":"2025-05-12","open":811,"high":860,"low":810,"close":838,"volume":937711,"rsi_14":50.85,"sma_20":816.55,"sma_60":705.62,"sma_120":677.86},{"date":"2025-05-13","open":844,"high":852,"low":820,"close":823,"volume":684677,"rsi_14":44.87,"sma_20":822.7,"sma_60":708.33,"sma_120":679.91},{"date":"2025-05-14","open":823,"high":848,"low":819,"close":840,"volume":442897,"rsi_14":48.43,"sma_20":827.6,"sma_60":711.12,"sma_120":682.23},{"date":"2025-05-15","open":847,"high":875,"low":816,"close":858,"volume":1441513,"rsi_14":52.66,"sma_20":828.9,"sma_60":714.23,"sma_120":684.8},{"date":"2025-05-16","open":856,"high":856,"low":824,"close":827,"volume":734917,"rsi_14":42.2,"sma_20":828.95,"sma_60":716.97,"sma_120":687.14},{"date":"2025-05-19","open":817,"high":832,"low":800,"close":815,"volume":576790,"rsi_14":47.71,"sma_20":828.8,"sma_60":719.63,"sma_120":689.19},{"date":"2025-05-20","open":824,"high":859,"low":810,"close":836,"volume":724793,"rsi_14":51.38,"sma_20":829.0,"sma_60":722.27,"sma_120":691.51},{"date":"2025-05-21","open":825,"high":855,"low":822,"close":830,"volume":623729,"rsi_14":63.74,"sma_20":827.6,"sma_60":725.03,"sma_120":693.78},{"date":"2025-05-22","open":820,"high":848,"low":794,"close":810,"volume":1094084,"rsi_14":50.22,"sma_20":825.55,"sma_60":727.47,"sma_120":695.85},{"date":"2025-05-23","open":813,"high":820,"low":790,"close":806,"volume":308166,"rsi_14":52.02,"sma_20":823.9,"sma_60":729.83,"sma_120":697.67},{"date":"2025-05-26","open":800,"high":812,"low":771,"close":780,"volume":641968,"rsi_14":47.15,"sma_20":818.85,"sma_60":731.63,"sma_120":699.28},{"date":"2025-05-27","open":781,"high":793,"low":770,"close":778,"volume":461101,"rsi_14":35.29,"sma_20":816.3,"sma_60":733.38,"sma_120":700.64},{"date":"2025-05-28","open":778,"high":788,"low":760,"close":767,"volume":509409,"rsi_14":33.18,"sma_20":813.3,"sma_60":734.9,"sma_120":701.93},{"date":"2025-05-29","open":768,"high":792,"low":768,"close":790,"volume":440636,"rsi_14":42.53,"sma_20":814.9,"sma_60":736.98,"sma_120":701.89},{"date":"2025-05-30","open":785,"high":1012,"low":785,"close":929,"volume":38809265,"rsi_14":63.19,"sma_20":820.9,"sma_60":741.5,"sma_120":703.93},{"date":"2025-06-02","open":910,"high":986,"low":883,"close":929,"volume":7135689,"rsi_14":66.06,"sma_20":827.5,"sma_60":745.9,"sma_120":705.98},{"date":"2025-06-04","open":992,"high":998,"low":893,"close":954,"volume":8492776,"rsi_14":66.86,"sma_20":835.5,"sma_60":750.38,"sma_120":708.55},{"date":"2025-06-05","open":942,"high":1240,"low":941,"close":1151,"volume":65561854,"rsi_14":78.34,"sma_20":851.15,"sma_60":758.53,"sma_120":712.82},{"date":"2025-06-09","open":1136,"high":1358,"low":1127,"close":1232,"volume":60984994,"rsi_14":85.71,"sma_20":870.8,"sma_60":768.48,"sma_120":717.85},{"date":"2025-06-10","open":1210,"high":1280,"low":1161,"close":1191,"volume":14880466,"rsi_14":81.54,"sma_20":889.2,"sma_60":777.82,"sma_120":722.8},{"date":"2025-06-11","open":1177,"high":1260,"low":1155,"close":1209,"volume":12947118,"rsi_14":81.45,"sma_20":907.75,"sma_60":787.47,"sma_120":727.58},{"date":"2025-06-12","open":1401,"high":1498,"low":1293,"close":1297,"volume":59406545,"rsi_14":84.59,"sma_20":931.45,"sma_60":798.67,"sma_120":733.37},{"date":"2025-06-13","open":1332,"high":1384,"low":1275,"close":1321,"volume":12545085,"rsi_14":87.63,"sma_20":955.5,"sma_60":809.67,"sma_120":738.96},{"date":"2025-06-16","open":1314,"high":1360,"low":1280,"close":1333,"volume":4803771,"rsi_14":88.36,"sma_20":979.25,"sma_60":820.97,"sma_120":744.29},{"date":"2025-06-17","open":1356,"high":1364,"low":1263,"close":1271,"volume":4396955,"rsi_14":83.96,"sma_20":1001.45,"sma_60":831.28,"sma_120":749.3},{"date":"2025-06-18","open":1272,"high":1307,"low":1244,"close":1300,"volume":2621583,"rsi_14":84.8,"sma_20":1025.7,"sma_60":842.28,"sma_120":754.08},{"date":"2025-06-19","open":1299,"high":1449,"low":1275,"close":1384,"volume":22607722,"rsi_14":87.48,"sma_20":1053.1,"sma_60":854.78,"sma_120":759.92},{"date":"2025-06-20","open":1369,"high":1412,"low":1330,"close":1397,"volume":4459021,"rsi_14":87.33,"sma_20":1081.45,"sma_60":867.48,"sma_120":766.09},{"date":"2025-06-23","open":1349,"high":1387,"low":1260,"close":1312,"volume":4957757,"rsi_14":75.23,"sma_20":1106.55,"sma_60":878.95,"sma_120":771.42},{"date":"2025-06-24","open":1352,"high":1620,"low":1352,"close":1459,"volume":44148663,"rsi_14":79.25,"sma_20":1139.2,"sma_60":893.0,"sma_120":778.12},{"date":"2025-06-25","open":1447,"high":1710,"low":1439,"close":1569,"volume":67251489,"rsi_14":81.03,"sma_20":1178.65,"sma_60":909.1,"sma_120":785.84},{"date":"2025-06-26","open":1555,"high":1594,"low":1500,"close":1536,"volume":6452896,"rsi_14":73.28,"sma_20":1216.55,"sma_60":924.58,"sma_120":793.32},{"date":"2025-06-27","open":1537,"high":1571,"low":1473,"close":1504,"volume":4441604,"rsi_14":67.48,"sma_20":1253.4,"sma_60":939.43,"sma_120":800.66},{"date":"2025-06-30","open":1558,"high":1696,"low":1506,"close":1539,"volume":14533391,"rsi_14":72.54,"sma_20":1290.85,"sma_60":955.48,"sma_120":808.4},{"date":"2025-07-01","open":1553,"high":1837,"low":1544,"close":1657,"volume":53156410,"rsi_14":75.69,"sma_20":1327.25,"sma_60":972.63,"sma_120":817.21},{"date":"2025-07-02","open":1645,"high":1740,"low":1636,"close":1687,"volume":11175454,"rsi_14":73.96,"sma_20":1365.15,"sma_60":990.25,"sma_120":826.1},{"date":"2025-07-03","open":1687,"high":1768,"low":1560,"close":1596,"volume":12033986,"rsi_14":65.61,"sma_20":1397.25,"sma_60":1005.55,"sma_120":833.98},{"date":"2025-07-04","open":1578,"high":1603,"low":1480,"close":1593,"volume":6058152,"rsi_14":64.91,"sma_20":1419.35,"sma_60":1020.52,"sma_120":841.69},{"date":"2025-07-07","open":1569,"high":1599,"low":1511,"close":1555,"volume":2690837,"rsi_14":66.75,"sma_20":1435.5,"sma_60":1035.57,"sma_120":849.12},{"date":"2025-07-08","open":1570,"high":1595,"low":1540,"close":1575,"volume":2289622,"rsi_14":66.39,"sma_20":1454.7,"sma_60":1050.48,"sma_120":856.66},{"date":"2025-07-09","open":1568,"high":1568,"low":1520,"close":1530,"volume":1541564,"rsi_14":59.12,"sma_20":1470.75,"sma_60":1065.02,"sma_120":863.72},{"date":"2025-07-10","open":1530,"high":1554,"low":1503,"close":1550,"volume":1726080,"rsi_14":59.48,"sma_20":1483.4,"sma_60":1079.18,"sma_120":870.95},{"date":"2025-07-11","open":1590,"high":1739,"low":1548,"close":1662,"volume":21091957,"rsi_14":70.98,"sma_20":1500.45,"sma_60":1094.52,"sma_120":879.1},{"date":"2025-07-14","open":1654,"high":1692,"low":1610,"close":1657,"volume":3794477,"rsi_14":64.31,"sma_20":1516.65,"sma_60":1108.27,"sma_120":887.12},{"date":"2025-07-15","open":1631,"high":1650,"low":1551,"close":1551,"volume":3015417,"rsi_14":48.69,"sma_20":1530.65,"sma_60":1120.35,"sma_120":894.19},{"date":"2025-07-16","open":1551,"high":1619,"low":1506,"close":1551,"volume":2551178,"rsi_14":51.15,"sma_20":1543.2,"sma_60":1132.57,"sma_120":901.17},{"date":"2025-07-17","open":1541,"high":1551,"low":1473,"close":1480,"volume":2390538,"rsi_14":48.27,"sma_20":1548.0,"sma_60":1143.37,"sma_120":907.6},{"date":"2025-07-18","open":1480,"high":1511,"low":1458,"close":1499,"volume":1407157,"rsi_14":47.05,"sma_20":1553.1,"sma_60":1154.05,"sma_120":914.19},{"date":"2025-07-21","open":1519,"high":1527,"low":1400,"close":1425,"volume":3148094,"rsi_14":31.7,"sma_20":1558.75,"sma_60":1163.62,"sma_120":920.23},{"date":"2025-07-22","open":1520,"high":1520,"low":1314,"close":1325,"volume":5727486,"rsi_14":24.29,"sma_20":1552.05,"sma_60":1171.72,"sma_120":925.52},{"date":"2025-07-23","open":1302,"high":1363,"low":1289,"close":1350,"volume":2155414,"rsi_14":30.72,"sma_20":1541.1,"sma_60":1179.53,"sma_120":930.63},{"date":"2025-07-24","open":1347,"high":1348,"low":1289,"close":1297,"volume":1967424,"rsi_14":28.49,"sma_20":1529.15,"sma_60":1187.33,"sma_120":935.43},{"date":"2025-07-25","open":1297,"high":1467,"low":1291,"close":1392,"volume":9587985,"rsi_14":39.06,"sma_20":1523.55,"sma_60":1196.75,"sma_120":941.17},{"date":"2025-07-28","open":1354,"high":1445,"low":1311,"close":1394,"volume":2359167,"rsi_14":37.55,"sma_20":1516.3,"sma_60":1207.35,"sma_120":947.24},{"date":"2025-07-29","open":1439,"high":1548,"low":1402,"close":1443,"volume":16180509,"rsi_14":44.05,"sma_20":1505.6,"sma_60":1217.92,"sma_120":954.02},{"date":"2025-07-30","open":1444,"high":1518,"low":1429,"close":1450,"volume":3041023,"rsi_14":43.04,"sma_20":1493.75,"sma_60":1228.8,"sma_120":960.77},{"date":"2025-07-31","open":1540,"high":1880,"low":1510,"close":1845,"volume":71682251,"rsi_14":59.14,"sma_20":1506.2,"sma_60":1246.32,"sma_120":970.61},{"date":"2025-08-01","open":1801,"high":1911,"low":1799,"close":1839,"volume":31572067,"rsi_14":59.08,"sma_20":1518.5,"sma_60":1263.0,"sma_120":980.38},{"date":"2025-08-04","open":1828,"high":2025,"low":1779,"close":1957,"volume":38269943,"rsi_14":70.02,"sma_20":1538.6,"sma_60":1281.63,"sma_120":991.12},{"date":"2025-08-05","open":1982,"high":2130,"low":1951,"close":2030,"volume":22425733,"rsi_14":72.03,"sma_20":1561.35,"sma_60":1301.75,"sma_120":1002.32},{"date":"2025-08-06","open":2020,"high":2040,"low":1940,"close":1967,"volume":6744631,"rsi_14":72.57,"sma_20":1583.2,"sma_60":1320.57,"sma_120":1013.09},{"date":"2025-08-07","open":1960,"high":2070,"low":1950,"close":1964,"volume":9099134,"rsi_14":71.87,"sma_20":1603.9,"sma_60":1339.58,"sma_120":1023.96},{"date":"2025-08-08","open":2020,"high":2380,"low":2015,"close":2195,"volume":62871005,"rsi_14":81.56,"sma_20":1630.55,"sma_60":1362.17,"sma_120":1036.64},{"date":"2025-08-11","open":2340,"high":2470,"low":2220,"close":2300,"volume":25005555,"rsi_14":89.8,"sma_20":1662.7,"sma_60":1386.2,"sma_120":1050.22},{"date":"2025-08-12","open":2275,"high":2855,"low":2255,"close":2645,"volume":109097576,"rsi_14":91.91,"sma_20":1717.4,"sma_60":1416.5,"sma_120":1066.73},{"date":"2025-08-13","open":2665,"high":2925,"low":2645,"close":2755,"volume":37838369,"rsi_14":95.51,"sma_20":1777.6,"sma_60":1448.83,"sma_120":1084.23},{"date":"2025-08-14","open":2610,"high":2785,"low":2570,"close":2610,"volume":16078494,"rsi_14":86.86,"sma_20":1834.1,"sma_60":1478.4,"sma_120":1100.33},{"date":"2025-08-18","open":2525,"high":2620,"low":2440,"close":2565,"volume":7813438,"rsi_14":84.54,"sma_20":1887.4,"sma_60":1507.32,"sma_120":1116.17},{"date":"2025-08-19","open":2490,"high":2630,"low":2465,"close":2520,"volume":5379039,"rsi_14":81.85,"sma_20":1942.15,"sma_60":1535.82,"sma_120":1131.64},{"date":"2025-08-20","open":2405,"high":2525,"low":2385,"close":2510,"volume":4962170,"rsi_14":81.29,"sma_20":2001.4,"sma_60":1564.22,"sma_120":1147.03},{"date":"2025-08-21","open":2525,"high":2525,"low":2410,"close":2440,"volume":3468664,"rsi_14":71.73,"sma_20":2055.9,"sma_60":1591.88,"sma_120":1161.76},{"date":"2025-08-22","open":2410,"high":2680,"low":2410,"close":2605,"volume":16408190,"rsi_14":75.07,"sma_20":2121.3,"sma_60":1622.33,"sma_120":1177.86},{"date":"2025-08-25","open":2610,"high":2615,"low":2425,"close":2520,"volume":8083516,"rsi_14":68.83,"sma_20":2177.7,"sma_60":1651.55,"sma_120":1193.22},{"date":"2025-08-26","open":2720,"high":2760,"low":2345,"close":2345,"volume":11585337,"rsi_14":59.86,"sma_20":2225.25,"sma_60":1677.47,"sma_120":1207.22},{"date":"2025-08-27","open":2375,"high":2515,"low":2310,"close":2400,"volume":6599974,"rsi_14":63.62,"sma_20":2273.1,"sma_60":1701.98,"sma_120":1221.74},{"date":"2025-08-28","open":2345,"high":2515,"low":2285,"close":2450,"volume":7190513,"rsi_14":64.85,"sma_20":2323.1,"sma_60":1727.33,"sma_120":1236.62},{"date":"2025-08-29","open":2455,"high":2480,"low":2410,"close":2455,"volume":3313843,"rsi_14":59.22,"sma_20":2353.6,"sma_60":1752.35,"sma_120":1251.37},{"date":"2025-09-01","open":2365,"high":2400,"low":2090,"close":2130,"volume":6126386,"rsi_14":44.79,"sma_20":2368.15,"sma_60":1768.67,"sma_120":1263.6},{"date":"2025-09-02","open":2090,"high":2185,"low":2055,"close":2100,"volume":4225663,"rsi_14":29.28,"sma_20":2375.3,"sma_60":1783.13,"sma_120":1275.81},{"date":"2025-09-03","open":2055,"high":2270,"low":2045,"close":2205,"volume":5470142,"rsi_14":29.01,"sma_20":2384.05,"sma_60":1800.03,"sma_120":1288.92},{"date":"2025-09-04","open":2225,"high":2235,"low":2130,"close":2175,"volume":2071024,"rsi_14":31.8,"sma_20":2394.45,"sma_60":1816.13,"sma_120":1301.8},{"date":"2025-09-05","open":2170,"high":2180,"low":1956,"close":1994,"volume":7017869,"rsi_14":28.55,"sma_20":2395.95,"sma_60":1827.75,"sma_120":1313.21},{"date":"2025-09-08","open":1982,"high":2010,"low":1926,"close":1959,"volume":4043362,"rsi_14":28.77,"sma_20":2384.15,"sma_60":1838.38,"sma_120":1324.03},{"date":"2025-09-09","open":1961,"high":2045,"low":1936,"close":2025,"volume":4387137,"rsi_14":32.39,"sma_20":2370.4,"sma_60":1849.92,"sma_120":1335.44},{"date":"2025-09-10","open":2035,"high":2200,"low":2000,"close":2195,"volume":4957955,"rsi_14":41.71,"sma_20":2347.9,"sma_60":1865.32,"sma_120":1348.3},{"date":"2025-09-11","open":2185,"high":2245,"low":2010,"close":2020,"volume":6162181,"rsi_14":30.33,"sma_20":2311.15,"sma_60":1877.32,"sma_120":1359.8},{"date":"2025-09-12","open":2005,"high":2040,"low":1986,"close":2030,"volume":1526902,"rsi_14":32.65,"sma_20":2282.15,"sma_60":1888.08,"sma_120":1371.43},{"date":"2025-09-15","open":1995,"high":2010,"low":1923,"close":1970,"volume":1805441,"rsi_14":35.54,"sma_20":2252.4,"sma_60":1897.63,"sma_120":1382.56},{"date":"2025-09-16","open":1940,"high":2050,"low":1940,"close":2015,"volume":2675153,"rsi_14":35.04,"sma_20":2227.15,"sma_60":1909.35,"sma_120":1394.15},{"date":"2025-09-17","open":2020,"high":2095,"low":1992,"close":2080,"volume":2741899,"rsi_14":35.79,"sma_20":2205.65,"sma_60":1919.7,"sma_120":1406.35},{"date":"2025-09-18","open":2080,"high":2080,"low":1984,"close":2020,"volume":2240084,"rsi_14":33.97,"sma_20":2184.65,"sma_60":1927.22,"sma_120":1418.16},{"date":"2025-09-19","open":2010,"high":2080,"low":2005,"close":2045,"volume":2454540,"rsi_14":45.98,"sma_20":2156.65,"sma_60":1935.7,"sma_120":1430.14},{"date":"2025-09-22","open":2110,"high":2365,"low":2090,"close":2310,"volume":18618605,"rsi_14":58.13,"sma_20":2146.15,"sma_60":1949.13,"sma_120":1444.28},{"date":"2025-09-23","open":2400,"high":2490,"low":2205,"close":2475,"volume":18589138,"rsi_14":59.99,"sma_20":2152.65,"sma_60":1964.73,"sma_120":1460.11},{"date":"2025-09-24","open":2360,"high":2420,"low":2245,"close":2270,"volume":7206878,"rsi_14":53.11,"sma_20":2146.15,"sma_60":1974.95,"sma_120":1473.79},{"date":"2025-09-25","open":2295,"high":2350,"low":2175,"close":2210,"volume":4522318,"rsi_14":57.68,"sma_20":2134.15,"sma_60":1983.67,"sma_120":1486.96},{"date":"2025-09-26","open":2185,"high":2310,"low":2175,"close":2210,"volume":3523173,"rsi_14":59.15,"sma_20":2121.9,"sma_60":1993.9,"sma_120":1499.72},{"date":"2025-09-29","open":2250,"high":2320,"low":2170,"close":2170,"volume":3871296,"rsi_14":55.39,"sma_20":2123.9,"sma_60":2003.52,"sma_120":1512.02},{"date":"2025-09-30","open":2120,"high":2125,"low":1973,"close":2000,"volume":4860705,"rsi_14":42.75,"sma_20":2118.9,"sma_60":2010.93,"sma_120":1523.25},{"date":"2025-10-01","open":2160,"high":2190,"low":2050,"close":2120,"volume":8488445,"rsi_14":53.88,"sma_20":2114.65,"sma_60":2020.02,"sma_120":1535.25},{"date":"2025-10-02","open":2070,"high":2145,"low":2010,"close":2110,"volume":5348794,"rsi_14":53.1,"sma_20":2111.4,"sma_60":2029.68,"sma_120":1547.35},{"date":"2025-10-10","open":1953,"high":2000,"low":1873,"close":1960,"volume":5921556,"rsi_14":49.64,"sma_20":2109.7,"sma_60":2036.52,"sma_120":1557.85},{"date":"2025-10-13","open":1918,"high":2035,"low":1916,"close":1978,"volume":2269718,"rsi_14":48.63,"sma_20":2110.65,"sma_60":2041.78,"sma_120":1568.15},{"date":"2025-10-14","open":1970,"high":2165,"low":1921,"close":2085,"volume":10953840,"rsi_14":50.18,"sma_20":2113.65,"sma_60":2048.92,"sma_120":1578.59},{"date":"2025-10-15","open":2090,"high":2095,"low":1999,"close":2000,"volume":3390212,"rsi_14":49.3,"sma_20":2103.9,"sma_60":2056.4,"sma_120":1588.38},{"date":"2025-10-16","open":2040,"high":2190,"low":2015,"close":2085,"volume":8302282,"rsi_14":51.35,"sma_20":2107.15,"sma_60":2065.3,"sma_120":1598.93},{"date":"2025-10-17","open":2085,"high":2090,"low":2000,"close":2020,"volume":3040130,"rsi_14":38.67,"sma_20":2106.65,"sma_60":2074.3,"sma_120":1608.83},{"date":"2025-10-20","open":2180,"high":2355,"low":2105,"close":2265,"volume":20535907,"rsi_14":42.28,"sma_20":2121.4,"sma_60":2087.07,"sma_120":1620.56},{"date":"2025-10-21","open":2265,"high":2610,"low":2175,"close":2450,"volume":38076593,"rsi_14":56.72,"sma_20":2143.15,"sma_60":2104.15,"sma_120":1633.88},{"date":"2025-10-22","open":2310,"high":2405,"low":2200,"close":2275,"volume":10242020,"rsi_14":52.23,"sma_20":2152.9,"sma_60":2119.98,"sma_120":1645.85},{"date":"2025-10-23","open":2250,"high":2345,"low":2150,"close":2240,"volume":6794136,"rsi_14":51.01,"sma_20":2163.9,"sma_60":2134.82,"sma_120":1657.17},{"date":"2025-10-24","open":2230,"high":2265,"low":2070,"close":2220,"volume":7810529,"rsi_14":51.7,"sma_20":2172.65,"sma_60":2150.2,"sma_120":1668.77},{"date":"2025-10-27","open":2325,"high":2375,"low":2190,"close":2280,"volume":13125275,"rsi_14":60.29,"sma_20":2171.15,"sma_60":2165.0,"sma_120":1680.88},{"date":"2025-10-28","open":2245,"high":2255,"low":2180,"close":2230,"volume":4662645,"rsi_14":54.26,"sma_20":2158.9,"sma_60":2178.93,"sma_120":1693.14},{"date":"2025-10-29","open":2205,"high":2235,"low":1850,"close":1872,"volume":14560753,"rsi_14":42.74,"sma_20":2139.0,"sma_60":2186.08,"sma_120":1702.0},{"date":"2025-10-30","open":1786,"high":1832,"low":1695,"close":1716,"volume":8442598,"rsi_14":42.58,"sma_20":2114.3,"sma_60":2190.52,"sma_120":1709.66},{"date":"2025-10-31","open":1700,"high":1765,"low":1669,"close":1677,"volume":4754020,"rsi_14":40.96,"sma_20":2087.65,"sma_60":2187.72,"sma_120":1717.02},{"date":"2025-11-03","open":1671,"high":1675,"low":1583,"close":1587,"volume":4536432,"rsi_14":34.89,"sma_20":2058.5,"sma_60":2183.52,"sma_120":1723.26},{"date":"2025-11-04","open":1587,"high":1605,"low":1528,"close":1542,"volume":3507236,"rsi_14":35.76,"sma_20":2035.6,"sma_60":2176.6,"sma_120":1729.12},{"date":"2025-11-05","open":1607,"high":1798,"low":1579,"close":1640,"volume":28897056,"rsi_14":36.27,"sma_20":2011.6,"sma_60":2170.1,"sma_120":1735.92},{"date":"2025-11-06","open":1583,"high":1650,"low":1509,"close":1530,"volume":4885599,"rsi_14":35.29,"sma_20":1982.6,"sma_60":2162.82,"sma_120":1741.69},{"date":"2025-11-07","open":1470,"high":1525,"low":1424,"close":1449,"volume":2523450,"rsi_14":22.84,"sma_20":1957.05,"sma_60":2154.23,"sma_120":1746.91},{"date":"2025-11-10","open":1440,"high":1489,"low":1440,"close":1449,"volume":1418533,"rsi_14":12.0,"sma_20":1930.6,"sma_60":2141.8,"sma_120":1751.98},{"date":"2025-11-11","open":1449,"high":1475,"low":1390,"close":1400,"volume":2238107,"rsi_14":13.27,"sma_20":1896.35,"sma_60":2126.8,"sma_120":1756.5},{"date":"2025-11-12","open":1393,"high":1459,"low":1387,"close":1428,"volume":1511309,"rsi_14":15.71,"sma_20":1867.75,"sma_60":2106.52,"sma_120":1761.51},{"date":"2025-11-13","open":1412,"high":1439,"low":1396,"close":1426,"volume":1004353,"rsi_14":15.95,"sma_20":1834.8,"sma_60":2084.37,"sma_120":1766.6},{"date":"2025-11-14","open":1400,"high":1460,"low":1396,"close":1406,"volume":1218454,"rsi_14":11.19,"sma_20":1804.1,"sma_60":2064.3,"sma_120":1771.35},{"date":"2025-11-17","open":1406,"high":1437,"low":1406,"close":1412,"volume":1066729,"rsi_14":12.2,"sma_20":1761.45,"sma_60":2045.08,"sma_120":1776.2},{"date":"2025-11-18","open":1412,"high":1507,"low":1400,"close":1405,"volume":2895652,"rsi_14":18.06,"sma_20":1709.2,"sma_60":2026.5,"sma_120":1781.16},{"date":"2025-11-19","open":1405,"high":1405,"low":1350,"close":1384,"volume":1272603,"rsi_14":22.15,"sma_20":1664.65,"sma_60":2007.73,"sma_120":1785.97},{"date":"2025-11-20","open":1384,"high":1449,"low":1380,"close":1447,"volume":1378875,"rsi_14":31.45,"sma_20":1625.0,"sma_60":1991.18,"sma_120":1791.53},{"date":"2025-11-21","open":1440,"high":1440,"low":1392,"close":1405,"volume":975261,"rsi_14":34.09,"sma_20":1584.25,"sma_60":1971.18,"sma_120":1796.76},{"date":"2025-11-24","open":1408,"high":1440,"low":1392,"close":1415,"volume":1014190,"rsi_14":38.18,"sma_20":1541.0,"sma_60":1952.77,"sma_120":1802.16},{"date":"2025-11-25","open":1421,"high":1508,"low":1421,"close":1470,"volume":1835388,"rsi_14":32.79,"sma_20":1503.0,"sma_60":1938.18,"sma_120":1807.83},{"date":"2025-11-26","open":1485,"high":1566,"low":1481,"close":1559,"volume":2152560,"rsi_14":53.07,"sma_20":1487.35,"sma_60":1924.17,"sma_120":1813.08},{"date":"2025-11-27","open":1559,"high":1691,"low":1527,"close":1680,"volume":4828953,"rsi_14":72.51,"sma_20":1485.55,"sma_60":1911.33,"sma_120":1819.33},{"date":"2025-11-28","open":1685,"high":1770,"low":1637,"close":1705,"volume":3621505,"rsi_14":73.79,"sma_20":1486.95,"sma_60":1898.83,"sma_120":1825.59},{"date":"2025-12-01","open":1725,"high":1725,"low":1650,"close":1684,"volume":1452193,"rsi_14":77.84,"sma_20":1491.8,"sma_60":1891.4,"sma_120":1830.03},{"date":"2025-12-02","open":1684,"high":1737,"low":1642,"close":1736,"volume":1481674,"rsi_14":78.84,"sma_20":1501.5,"sma_60":1885.33,"sma_120":1834.23},{"date":"2025-12-03","open":1766,"high":1772,"low":1721,"close":1749,"volume":1151608,"rsi_14":79.63,"sma_20":1506.95,"sma_60":1877.73,"sma_120":1838.88},{"date":"2025-12-04","open":1729,"high":1741,"low":1688,"close":1711,"volume":1029783,"rsi_14":77.09,"sma_20":1516.0,"sma_60":1870.0,"sma_120":1843.07},{"date":"2025-12-05","open":1709,"high":1715,"low":1661,"close":1687,"volume":1028604,"rsi_14":73.67,"sma_20":1527.9,"sma_60":1864.88,"sma_120":1846.32},{"date":"2025-12-08","open":1687,"high":1768,"low":1687,"close":1749,"volume":1760521,"rsi_14":77.04,"sma_20":1542.9,"sma_60":1861.38,"sma_120":1849.88},{"date":"2025-12-09","open":1740,"high":1788,"low":1720,"close":1750,"volume":1220955,"rsi_14":79.71,"sma_20":1560.4,"sma_60":1856.8,"sma_120":1853.36},{"date":"2025-12-10","open":1745,"high":1751,"low":1715,"close":1730,"volume":766646,"rsi_14":74.69,"sma_20":1575.5,"sma_60":1849.05,"sma_120":1857.18},{"date":"2025-12-11","open":1730,"high":1766,"low":1711,"close":1730,"volume":996594,"rsi_14":80.6,"sma_20":1590.7,"sma_60":1844.22,"sma_120":1860.77},{"date":"2025-12-12","open":1720,"high":1755,"low":1708,"close":1745,"volume":854366,"rsi_14":80.78,"sma_20":1607.65,"sma_60":1839.47,"sma_120":1863.78},{"date":"2025-12-15","open":1735,"high":1754,"low":1691,"close":1714,"volume":803636,"rsi_14":73.83,"sma_20":1622.75,"sma_60":1835.2,"sma_120":1866.42},{"date":"2025-12-16","open":1714,"high":1715,"low":1599,"close":1701,"volume":755098,"rsi_14":66.28,"sma_20":1637.55,"sma_60":1829.97,"sma_120":1869.66},{"date":"2025-12-17","open":1696,"high":1740,"low":1689,"close":1700,"volume":1639832,"rsi_14":53.16,"sma_20":1653.35,"sma_60":1823.63,"sma_120":1871.67},{"date":"2025-12-18","open":1700,"high":1703,"low":1635,"close":1677,"volume":881957,"rsi_14":45.54,"sma_20":1664.85,"sma_60":1817.92,"sma_120":1872.57},{"date":"2025-12-19","open":1695,"high":1704,"low":1650,"close":1655,"volume":874324,"rsi_14":45.4,"sma_20":1677.35,"sma_60":1811.42,"sma_120":1873.56},{"date":"2025-12-22","open":1662,"high":1735,"low":1662,"close":1702,"volume":1352536,"rsi_14":44.52,"sma_20":1691.7,"sma_60":1801.28,"sma_120":1875.21},{"date":"2025-12-23","open":1700,"high":1714,"low":1636,"close":1639,"volume":1017072,"rsi_14":34.72,"sma_20":1700.15,"sma_60":1787.35,"sma_120":1876.04},{"date":"2025-12-24","open":1640,"high":1667,"low":1620,"close":1643,"volume":421730,"rsi_14":39.57,"sma_20":1704.35,"sma_60":1776.9,"sma_120":1875.92},{"date":"2025-12-26","open":1619,"high":1638,"low":1573,"close":1580,"volume":859973,"rsi_14":35.34,"sma_20":1699.35,"sma_60":1766.4,"sma_120":1875.03},{"date":"2025-12-29","open":1580,"high":1690,"low":1534,"close":1680,"volume":1078452,"rsi_14":41.44,"sma_20":1698.1,"sma_60":1757.57,"sma_120":1875.73},{"date":"2025-12-30","open":1677,"high":1690,"low":1650,"close":1678,"volume":529883,"rsi_14":41.09,"sma_20":1697.8,"sma_60":1749.37,"sma_120":1876.44},{"date":"2026-01-02","open":1740,"high":1818,"low":1708,"close":1807,"volume":3320824,"rsi_14":57.5,"sma_20":1701.35,"sma_60":1746.15,"sma_120":1878.54},{"date":"2026-01-05","open":1770,"high":1770,"low":1693,"close":1707,"volume":2192906,"rsi_14":48.12,"sma_20":1699.25,"sma_60":1739.27,"sma_120":1879.64},{"date":"2026-01-06","open":1707,"high":1712,"low":1625,"close":1644,"volume":1552550,"rsi_14":42.36,"sma_20":1695.9,"sma_60":1731.5,"sma_120":1880.59},{"date":"2026-01-07","open":1644,"high":1645,"low":1553,"close":1600,"volume":1580425,"rsi_14":41.54,"sma_20":1691.55,"sma_60":1725.5,"sma_120":1881.01},{"date":"2026-01-08","open":1599,"high":1614,"low":1550,"close":1580,"volume":840447,"rsi_14":41.12,"sma_20":1683.1,"sma_60":1718.87,"sma_120":1880.33},{"date":"2026-01-09","open":1580,"high":1644,"low":1565,"close":1629,"volume":858701,"rsi_14":45.13,"sma_20":1677.05,"sma_60":1711.27,"sma_120":1880.09},{"date":"2026-01-12","open":1629,"high":1792,"low":1600,"close":1736,"volume":5082803,"rsi_14":53.63,"sma_20":1677.35,"sma_60":1706.87,"sma_120":1881.63},{"date":"2026-01-13","open":1740,"high":1791,"low":1684,"close":1705,"volume":1591714,"rsi_14":53.04,"sma_20":1676.1,"sma_60":1700.53,"sma_120":1882.92},{"date":"2026-01-14","open":1695,"high":1706,"low":1659,"close":1688,"volume":993758,"rsi_14":49.12,"sma_20":1673.25,"sma_60":1695.0,"sma_120":1884.65},{"date":"2026-01-15","open":1677,"high":1702,"low":1634,"close":1670,"volume":871213,"rsi_14":52.07,"sma_20":1671.05,"sma_60":1685.08,"sma_120":1886.08},{"date":"2026-01-16","open":1670,"high":1750,"low":1661,"close":1686,"volume":1226890,"rsi_14":52.83,"sma_20":1670.3,"sma_60":1672.35,"sma_120":1888.25},{"date":"2026-01-19","open":1689,"high":1700,"low":1644,"close":1667,"volume":1081700,"rsi_14":48.94,"sma_20":1669.1,"sma_60":1652.98,"sma_120":1891.1},{"date":"2026-01-20","open":1665,"high":1690,"low":1631,"close":1678,"volume":782868,"rsi_14":50.0,"sma_20":1670.25,"sma_60":1643.95,"sma_120":1893.83},{"date":"2026-01-21","open":1663,"high":1710,"low":1614,"close":1649,"volume":1532136,"rsi_14":34.92,"sma_20":1667.6,"sma_60":1633.43,"sma_120":1896.77},{"date":"2026-01-22","open":1665,"high":1680,"low":1636,"close":1656,"volume":761824,"rsi_14":44.08,"sma_20":1668.45,"sma_60":1623.87,"sma_120":1898.97},{"date":"2026-01-23","open":1656,"high":1701,"low":1632,"close":1697,"volume":1184555,"rsi_14":56.48,"sma_20":1671.15,"sma_60":1620.95,"sma_120":1901.49},{"date":"2026-01-26","open":1728,"high":1779,"low":1719,"close":1763,"volume":1704229,"rsi_14":68.91,"sma_20":1680.3,"sma_60":1621.73,"sma_120":1904.16},{"date":"2026-01-27","open":1730,"high":1761,"low":1686,"close":1697,"volume":1551372,"rsi_14":62.26,"sma_20":1681.15,"sma_60":1622.07,"sma_120":1906.22},{"date":"2026-01-28","open":1697,"high":1712,"low":1669,"close":1699,"volume":1099418,"rsi_14":58.14,"sma_20":1682.2,"sma_60":1623.93,"sma_120":1905.0},{"date":"2026-01-29","open":1699,"high":1702,"low":1662,"close":1680,"volume":1327191,"rsi_14":41.81,"sma_20":1675.85,"sma_60":1626.23,"sma_120":1903.67},{"date":"2026-01-30","open":1680,"high":1702,"low":1642,"close":1673,"volume":1639475,"rsi_14":44.97,"sma_20":1674.15,"sma_60":1626.78,"sma_120":1901.31},{"date":"2026-02-02","open":1646,"high":1650,"low":1604,"close":1629,"volume":1284883,"rsi_14":41.45,"sma_20":1673.4,"sma_60":1628.43,"sma_120":1897.97},{"date":"2026-02-03","open":1630,"high":1710,"low":1630,"close":1705,"volume":1323097,"rsi_14":54.34,"sma_20":1678.65,"sma_60":1632.7,"sma_120":1895.78},{"date":"2026-02-04","open":1688,"high":1729,"low":1679,"close":1720,"volume":1010491,"rsi_14":54.23,"sma_20":1685.65,"sma_60":1633.27,"sma_120":1893.75},{"date":"2026-02-05","open":1716,"high":1733,"low":1646,"close":1650,"volume":1049577,"rsi_14":46.19,"sma_20":1686.7,"sma_60":1636.62,"sma_120":1889.21},{"date":"2026-02-06","open":1621,"high":2050,"low":1480,"close":1916,"volume":62017845,"rsi_14":67.32,"sma_20":1695.7,"sma_60":1645.22,"sma_120":1886.01},{"date":"2026-02-09","open":1830,"high":1899,"low":1803,"close":1825,"volume":10103409,"rsi_14":59.2,"sma_20":1701.7,"sma_60":1651.83,"sma_120":1879.17},{"date":"2026-02-10","open":1806,"high":1986,"low":1791,"close":1899,"volume":18985652,"rsi_14":64.81,"sma_20":1712.25,"sma_60":1659.72,"sma_120":1872.04},{"date":"2026-02-11","open":1932,"high":1973,"low":1880,"close":1904,"volume":4698206,"rsi_14":64.73,"sma_20":1723.95,"sma_60":1668.02,"sma_120":1866.16},{"date":"2026-02-12","open":1900,"high":1969,"low":1867,"close":1930,"volume":5282448,"rsi_14":64.09,"sma_20":1736.15,"sma_60":1676.65,"sma_120":1860.87},{"date":"2026-02-13","open":1960,"high":2255,"low":1960,"close":2105,"volume":32082598,"rsi_14":68.27,"sma_20":1757.1,"sma_60":1688.32,"sma_120":1857.41},{"date":"2026-02-19","open":2205,"high":2380,"low":2075,"close":2210,"volume":23044222,"rsi_14":76.31,"sma_20":1784.25,"sma_60":1702.08,"sma_120":1854.91},{"date":"2026-02-20","open":2210,"high":2290,"low":2105,"close":2115,"volume":7791782,"rsi_14":69.48,"sma_20":1806.1,"sma_60":1713.22,"sma_120":1852.2},{"date":"2026-02-23","open":2150,"high":2350,"low":2140,"close":2245,"volume":9816417,"rsi_14":73.96,"sma_20":1835.9,"sma_60":1727.22,"sma_120":1849.2},{"date":"2026-02-24","open":2205,"high":2295,"low":2185,"close":2240,"volume":3515226,"rsi_14":74.09,"sma_20":1865.1,"sma_60":1740.97,"sma_120":1846.87},{"date":"2026-02-25","open":2255,"high":2295,"low":2115,"close":2140,"volume":4575119,"rsi_14":70.72,"sma_20":1887.25,"sma_60":1752.13,"sma_120":1845.16},{"date":"2026-02-26","open":2130,"high":2160,"low":1957,"close":2010,"volume":6329231,"rsi_14":61.85,"sma_20":1899.6,"sma_60":1759.75,"sma_120":1835.54},{"date":"2026-02-27","open":2105,"high":2275,"low":2065,"close":2085,"volume":14829627,"rsi_14":63.55,"sma_20":1919.0,"sma_60":1766.4,"sma_120":1838.87},{"date":"2026-03-03","open":1996,"high":2085,"low":1925,"close":1925,"volume":4858272,"rsi_14":59.57,"sma_20":1930.3,"sma_60":1770.07,"sma_120":1834.45},{"date":"2026-03-04","open":1835,"high":1947,"low":1680,"close":1680,"volume":5598979,"rsi_14":41.67,"sma_20":1930.3,"sma_60":1770.0,"sma_120":1830.7},{"date":"2026-03-05","open":1800,"high":1944,"low":1794,"close":1919,"volume":3278941,"rsi_14":53.01,"sma_20":1942.6,"sma_60":1773.05,"sma_120":1829.19},{"date":"2026-03-06","open":1890,"high":2035,"low":1865,"close":1954,"volume":2417217,"rsi_14":51.8,"sma_20":1958.85,"sma_60":1776.47,"sma_120":1827.1},{"date":"2026-03-09","open":1873,"high":1900,"low":1722,"close":1803,"volume":2386796,"rsi_14":46.98,"sma_20":1963.75,"sma_60":1778.0,"sma_120":1824.0},{"date":"2026-03-10","open":1892,"high":1999,"low":1875,"close":1958,"volume":3529241,"rsi_14":50.78,"sma_20":1975.65,"sma_60":1782.52,"sma_120":1823.7},{"date":"2026-03-11","open":1985,"high":2085,"low":1941,"close":2045,"volume":2689841,"rsi_14":48.25,"sma_20":1995.4,"sma_60":1787.45,"sma_120":1824.42},{"date":"2026-03-12","open":2015,"high":2065,"low":1989,"close":2030,"volume":1946314,"rsi_14":44.45,"sma_20":2001.1,"sma_60":1792.12,"sma_120":1824.46},{"date":"2026-03-13","open":1993,"high":2130,"low":1970,"close":2045,"volume":3111294,"rsi_14":47.73,"sma_20":2012.1,"sma_60":1797.37,"sma_120":1823.21},{"date":"2026-03-16","open":2075,"high":2080,"low":1802,"close":1868,"volume":5046691,"rsi_14":38.14,"sma_20":2010.55,"sma_60":1798.68,"sma_120":1819.08},{"date":"2026-03-17","open":1839,"high":1860,"low":1743,"close":1764,"volume":3282125,"rsi_14":35.9,"sma_20":2003.55,"sma_60":1799.98,"sma_120":1819.72},{"date":"2026-03-18","open":1762,"high":1806,"low":1740,"close":1790,"volume":1515690,"rsi_14":39.16,"sma_20":1996.55,"sma_60":1801.25,"sma_120":1818.22},{"date":"2026-03-19","open":1760,"high":1762,"low":1700,"close":1710,"volume":1813778,"rsi_14":40.41,"sma_20":1976.8,"sma_60":1801.4,"sma_120":1815.68},{"date":"2026-03-20","open":1710,"high":1759,"low":1706,"close":1721,"volume":1286647,"rsi_14":37.87,"sma_20":1952.35,"sma_60":1801.75,"sma_120":1812.69},{"date":"2026-03-23","open":1660,"high":1696,"low":1612,"close":1650,"volume":1297824,"rsi_14":40.26,"sma_20":1929.1,"sma_60":1801.3,"sma_120":1809.61},{"date":"2026-03-24","open":1682,"high":1718,"low":1625,"close":1655,"volume":921134,"rsi_14":48.93,"sma_20":1899.6,"sma_60":1801.3,"sma_120":1806.36},{"date":"2026-03-25","open":1657,"high":1714,"low":1653,"close":1695,"volume":620274,"rsi_14":38.48,"sma_20":1872.35,"sma_60":1801.18,"sma_120":1801.23},{"date":"2026-03-26","open":1732,"high":1756,"low":1656,"close":1690,"volume":817106,"rsi_14":35.99,"sma_20":1849.85,"sma_60":1802.03,"sma_120":1794.69},{"date":"2026-03-27","open":1666,"high":1704,"low":1639,"close":1695,"volume":855646,"rsi_14":43.22,"sma_20":1834.1,"sma_60":1802.9,"sma_120":1789.9},{"date":"2026-03-30","open":1630,"high":1659,"low":1607,"close":1630,"volume":547901,"rsi_14":26.77,"sma_20":1811.35,"sma_60":1803.73,"sma_120":1785.07},{"date":"2026-03-31","open":1628,"high":1646,"low":1571,"close":1633,"volume":785190,"rsi_14":16.88,"sma_20":1796.75,"sma_60":1802.95,"sma_120":1780.26},{"date":"2026-04-01","open":1684,"high":1750,"low":1681,"close":1743,"volume":1753934,"rsi_14":29.99,"sma_20":1799.9,"sma_60":1804.03,"sma_120":1776.7},{"date":"2026-04-02","open":1743,"high":1763,"low":1587,"close":1595,"volume":1394293,"rsi_14":23.53,"sma_20":1783.7,"sma_60":1800.5,"sma_120":1773.33},{"date":"2026-04-03","open":1618,"high":1631,"low":1588,"close":1605,"volume":728397,"rsi_14":30.75,"sma_20":1766.25,"sma_60":1798.8,"sma_120":1769.03},{"date":"2026-04-06","open":1605,"high":1610,"low":1574,"close":1586,"volume":675798,"rsi_14":35.12,"sma_20":1755.4,"sma_60":1797.83,"sma_120":1764.67},{"date":"2026-04-07","open":1665,"high":1780,"low":1611,"close":1643,"volume":5200620,"rsi_14":38.31,"sma_20":1739.65,"sma_60":1798.55,"sma_120":1762.03},{"date":"2026-04-08","open":1718,"high":1731,"low":1694,"close":1721,"volume":2569997,"rsi_14":50.88,"sma_20":1723.45,"sma_60":1800.9,"sma_120":1759.88},{"date":"2026-04-09","open":1810,"high":1810,"low":1726,"close":1761,"volume":3958897,"rsi_14":53.05,"sma_20":1710.0,"sma_60":1803.1,"sma_120":1757.18},{"date":"2026-04-10","open":1761,"high":1849,"low":1755,"close":1782,"volume":2648933,"rsi_14":60.89,"sma_20":1696.85,"sma_60":1803.87,"sma_120":1755.37},{"date":"2026-04-13","open":1705,"high":1724,"low":1698,"close":1698,"volume":1453996,"rsi_14":53.14,"sma_20":1688.35,"sma_60":1803.75,"sma_120":1752.14},{"date":"2026-04-14","open":1720,"high":1749,"low":1702,"close":1720,"volume":1043261,"rsi_14":51.87,"sma_20":1686.15,"sma_60":1804.28,"sma_120":1749.64},{"date":"2026-04-15","open":1742,"high":1748,"low":1702,"close":1735,"volume":1399655,"rsi_14":53.32,"sma_20":1683.4,"sma_60":1805.37,"sma_120":1745.22},{"date":"2026-04-16","open":1749,"high":1813,"low":1738,"close":1808,"volume":1768827,"rsi_14":57.58,"sma_20":1688.3,"sma_60":1807.4,"sma_120":1739.88},{"date":"2026-04-17","open":1808,"high":1831,"low":1763,"close":1826,"volume":1264306,"rsi_14":64.04,"sma_20":1693.55,"sma_60":1810.05,"sma_120":1736.13},{"date":"2026-04-20","open":1807,"high":1816,"low":1761,"close":1767,"volume":1385321,"rsi_14":58.89,"sma_20":1699.4,"sma_60":1811.53,"sma_120":1732.19},{"date":"2026-04-21","open":1770,"high":1814,"low":1762,"close":1808,"volume":1020012,"rsi_14":54.74,"sma_20":1707.05,"sma_60":1814.18,"sma_120":1728.76},{"date":"2026-04-22","open":1789,"high":1789,"low":1710,"close":1737,"volume":1227434,"rsi_14":61.68,"sma_20":1709.15,"sma_60":1815.53,"sma_120":1724.23},{"date":"2026-04-23","open":1749,"high":1749,"low":1670,"close":1708,"volume":894600,"rsi_14":58.21,"sma_20":1710.05,"sma_60":1815.72,"sma_120":1719.88},{"date":"2026-04-24","open":1702,"high":1710,"low":1680,"close":1689,"volume":525254,"rsi_14":58.21,"sma_20":1709.75,"sma_60":1814.48,"sma_120":1718.36},{"date":"2026-04-27","open":1679,"high":1706,"low":1667,"close":1678,"volume":971977,"rsi_14":53.01,"sma_20":1712.15,"sma_60":1814.17,"sma_120":1718.04},{"date":"2026-04-28","open":1678,"high":1678,"low":1630,"close":1660,"volume":830828,"rsi_14":44.15,"sma_20":1713.5,"sma_60":1813.52,"sma_120":1717.9},{"date":"2026-04-29","open":1648,"high":1690,"low":1648,"close":1675,"volume":452525,"rsi_14":41.33,"sma_20":1710.1,"sma_60":1813.43,"sma_120":1719.83},{"date":"2026-04-30","open":1667,"high":1675,"low":1621,"close":1627,"volume":753984,"rsi_14":38.85,"sma_20":1722.1,"sma_60":1690.57,"sma_120":1800.0},{"date":"2026-05-04","open":1671,"high":1777,"low":1671,"close":1740,"volume":2811321,"rsi_14":53.8,"sma_20":1718.45,"sma_60":1814.52,"sma_120":1720.17},{"date":"2026-05-06","open":1760,"high":1764,"low":1677,"close":1706,"volume":1494559,"rsi_14":48.76,"sma_20":1724.45,"sma_60":1814.53,"sma_120":1721.64},{"date":"2026-05-07","open":1707,"high":1811,"low":1707,"close":1760,"volume":1652403,"rsi_14":52.07,"sma_20":1730.3,"sma_60":1815.2,"sma_120":1724.23},{"date":"2026-05-08","open":1741,"high":1770,"low":1700,"close":1733,"volume":893232,"rsi_14":43.27,"sma_20":1730.9,"sma_60":1816.58,"sma_120":1726.6},{"date":"2026-05-11","open":1705,"high":1706,"low":1530,"close":1535,"volume":2625774,"rsi_14":30.26,"sma_20":1719.6,"sma_60":1810.23,"sma_120":1727.72},{"date":"2026-05-12","open":1535,"high":1535,"low":1401,"close":1473,"volume":2128960,"rsi_14":30.14,"sma_20":1704.15,"sma_60":1804.37,"sma_120":1728.1},{"date":"2026-05-13","open":1465,"high":1544,"low":1443,"close":1509,"volume":1090160,"rsi_14":29.66,"sma_20":1694.7,"sma_60":1797.87,"sma_120":1728.79},{"date":"2026-05-14","open":1488,"high":1493,"low":1432,"close":1470,"volume":1496176,"rsi_14":31.01,"sma_20":1682.2,"sma_60":1790.63,"sma_120":1729.33},{"date":"2026-05-15","open":1465,"high":1469,"low":1307,"close":1328,"volume":2188215,"rsi_14":26.72,"sma_20":1661.85,"sma_60":1780.6,"sma_120":1728.62},{"date":"2026-05-18","open":1289,"high":1325,"low":1251,"close":1285,"volume":1133512,"rsi_14":25.95,"sma_20":1635.7,"sma_60":1766.93,"sma_120":1727.62},{"date":"2026-05-19","open":1285,"high":1310,"low":1220,"close":1269,"volume":832795,"rsi_14":25.8,"sma_20":1607.85,"sma_60":1751.25,"sma_120":1726.67},{"date":"2026-05-20","open":1241,"high":1269,"low":1205,"close":1224,"volume":717104,"rsi_14":25.0,"sma_20":1580.7,"sma_60":1736.4,"sma_120":1724.81},{"date":"2026-05-21","open":1230,"high":1282,"low":1209,"close":1221,"volume":930291,"rsi_14":23.6,"sma_20":1551.35,"sma_60":1719.33,"sma_120":1723.28},{"date":"2026-05-22","open":1212,"high":1290,"low":1212,"close":1261,"volume":1016452,"rsi_14":28.52,"sma_20":1527.55,"sma_60":1703.02,"sma_120":1721.99},{"date":"2026-05-26","open":1261,"high":1284,"low":1137,"close":1137,"volume":1934873,"rsi_14":15.06,"sma_20":1499.0,"sma_60":1686.3,"sma_120":1719.22},{"date":"2026-05-27","open":1137,"high":1158,"low":1099,"close":1137,"volume":1196000,"rsi_14":15.68,"sma_20":1471.4,"sma_60":1671.75,"sma_120":1715.7},{"date":"2026-05-28","open":1137,"high":1139,"low":1070,"close":1130,"volume":735338,"rsi_14":9.72,"sma_20":1444.0,"sma_60":1655.83,"sma_120":1711.12},{"date":"2026-05-29","open":1130,"high":1135,"low":1020,"close":1058,"volume":1167885,"rsi_14":9.19,"sma_20":1413.9,"sma_60":1641.38,"sma_120":1705.72},{"date":"2026-06-01","open":1020,"high":1020,"low":971,"close":990,"volume":1872287,"rsi_14":10.9,"sma_20":1379.65,"sma_60":1629.88,"sma_120":1699.94},{"date":"2026-06-02","open":950,"high":985,"low":929,"close":944,"volume":1332546,"rsi_14":11.16,"sma_20":1345.5,"sma_60":1613.63,"sma_120":1693.34},{"date":"2026-06-04","open":896,"high":954,"low":855,"close":880,"volume":1728597,"rsi_14":5.64,"sma_20":1302.5,"sma_60":1595.73,"sma_120":1686.1},{"date":"2026-06-05","open":851,"high":958,"low":851,"close":937,"volume":2671777,"rsi_14":13.34,"sma_20":1264.05,"sma_60":1581.3,"sma_120":1679.65},{"date":"2026-06-08","open":854,"high":908,"low":795,"close":851,"volume":1193375,"rsi_14":14.46,"sma_20":1218.6,"sma_60":1562.85,"sma_120":1672.68},{"date":"2026-06-09","open":849,"high":891,"low":808,"close":839,"volume":1073162,"rsi_14":15.16,"sma_20":1173.9,"sma_60":1542.75,"sma_120":1665.1},{"date":"2026-06-10","open":827,"high":855,"low":790,"close":818,"volume":879184,"rsi_14":15.04,"sma_20":1138.05,"sma_60":1522.55,"sma_120":1657.33},{"date":"2026-06-11","open":796,"high":830,"low":795,"close":814,"volume":474013,"rsi_14":16.06,"sma_20":1105.1,"sma_60":1502.03,"sma_120":1649.7},{"date":"2026-06-12","open":818,"high":871,"low":818,"close":838,"volume":520772,"rsi_14":19.36,"sma_20":1071.55,"sma_60":1484.87,"sma_120":1642.27},{"date":"2026-06-15","open":900,"high":1050,"low":896,"close":1010,"volume":7280068,"rsi_14":33.42,"sma_20":1048.55,"sma_60":1472.3,"sma_120":1636.14},{"date":"2026-06-16","open":1000,"high":1007,"low":911,"close":915,"volume":2139564,"rsi_14":34.75,"sma_20":1027.9,"sma_60":1457.72,"sma_120":1629.48},{"date":"2026-06-17","open":942,"high":1107,"low":927,"close":931,"volume":5788539,"rsi_14":49.3,"sma_20":922.25,"sma_60":1367.8,"sma_120":1585.35},{"date":"2026-06-18","open":951,"high":974,"low":900,"close":900,"volume":2510196,"rsi_14":35.03,"sma_20":991.75,"sma_60":1431.05,"sma_120":1616.4},{"date":"2026-06-19","open":891,"high":895,"low":810,"close":831,"volume":2008939,"rsi_14":35.16,"sma_20":972.1,"sma_60":1417.4,"sma_120":1609.35},{"date":"2026-06-22","open":827,"high":827,"low":774,"close":801,"volume":1433924,"rsi_14":37.0,"sma_20":951.1,"sma_60":1403.17,"sma_120":1602.23},{"date":"2026-06-23","open":770,"high":824,"low":700,"close":702,"volume":1604385,"rsi_14":34.49,"sma_20":923.15,"sma_60":1386.62,"sma_120":1593.9},{"date":"2026-06-24","open":700,"high":715,"low":659,"close":669,"volume":814433,"rsi_14":35.91,"sma_20":899.75,"sma_60":1369.6,"sma_120":1585.82},{"date":"2026-06-25","open":660,"high":725,"low":623,"close":642,"volume":1122125,"rsi_14":29.49,"sma_20":875.0,"sma_60":1352.05,"sma_120":1577.47},{"date":"2026-06-26","open":639,"high":642,"low":598,"close":603,"volume":1251914,"rsi_14":31.55,"sma_20":848.65,"sma_60":1334.93,"sma_120":1569.33},{"date":"2026-06-29","open":603,"high":687,"low":603,"close":660,"volume":1429899,"rsi_14":37.52,"sma_20":828.75,"sma_60":1318.72,"sma_120":1560.83},{"date":"2026-06-30","open":656,"high":669,"low":595,"close":597,"volume":678135,"rsi_14":35.44,"sma_20":809.1,"sma_60":1299.62,"sma_120":1551.83},{"date":"2026-07-01","open":602,"high":614,"low":570,"close":586,"volume":1097588,"rsi_14":35.12,"sma_20":791.2,"sma_60":1282.8,"sma_120":1541.65},{"date":"2026-07-02","open":576,"high":600,"low":549,"close":570,"volume":858020,"rsi_14":32.32,"sma_20":775.7,"sma_60":1265.55,"sma_120":1532.17},{"date":"2026-07-03","open":564,"high":572,"low":528,"close":570,"volume":1754410,"rsi_14":12.46,"sma_20":757.35,"sma_60":1248.62,"sma_120":1523.22},{"date":"2026-07-06","open":570,"high":580,"low":540,"close":552,"volume":636553,"rsi_14":14.34,"sma_20":742.4,"sma_60":1230.43,"sma_120":1514.49},{"date":"2026-07-07","open":534,"high":567,"low":520,"close":555,"volume":742922,"rsi_14":12.1,"sma_20":728.2,"sma_60":1211.0,"sma_120":1505.95},{"date":"2026-07-08","open":550,"high":553,"low":499,"close":506,"volume":1048588,"rsi_14":11.67,"sma_20":712.6,"sma_60":1190.08,"sma_120":1496.59},{"date":"2026-07-09","open":501,"high":518,"low":464,"close":499,"volume":816037,"rsi_14":13.27,"sma_20":696.85,"sma_60":1168.7,"sma_120":1486.28},{"date":"2026-07-10","open":499,"high":550,"low":499,"close":543,"volume":716044,"rsi_14":22.32,"sma_20":682.1,"sma_60":1149.45,"sma_120":1476.6},{"date":"2026-07-13","open":500,"high":500,"low":418,"close":430,"volume":4720876,"rsi_14":21.67,"sma_20":653.1,"sma_60":1127.95,"sma_120":1466.12},{"date":"2026-07-14","open":426,"high":426,"low":383,"close":412,"volume":2215352,"rsi_14":22.37,"sma_20":627.95,"sma_60":1105.9,"sma_120":1455.63},{"date":"2026-07-15","open":405,"high":441,"low":404,"close":408,"volume":1862084,"rsi_14":23.53,"sma_20":601.8,"sma_60":1082.57,"sma_120":1444.98},{"date":"2026-07-16","open":408,"high":530,"low":399,"close":530,"volume":8530987,"rsi_14":43.05,"sma_20":583.3,"sma_60":1060.97,"sma_120":1435.51},{"date":"2026-07-20","open":594,"high":600,"low":371,"close":371,"volume":10188542,"rsi_14":26.95,"sma_20":560.3,"sma_60":1037.7,"sma_120":1424.62},{"date":"2026-07-21","open":355,"high":386,"low":330,"close":373,"volume":5684398,"rsi_14":30.21,"sma_20":538.9,"sma_60":1013.78,"sma_120":1413.98},{"date":"2026-07-22","open":374,"high":394,"low":350,"close":352,"volume":2850413,"rsi_14":29.69,"sma_20":521.4,"sma_60":990.7,"sma_120":1403.12},{"date":"2026-07-23","open":352,"high":385,"low":345,"close":366,"volume":1839380,"rsi_14":32.23,"sma_20":506.25,"sma_60":968.33,"sma_120":1392.03},{"date":"2026-07-24","open":355,"high":385,"low":341,"close":345,"volume":899377,"rsi_14":31.09,"sma_20":491.4,"sma_60":945.93,"sma_120":1380.21},{"date":"2026-07-27","open":346,"high":361,"low":342,"close":343,"volume":786218,"rsi_14":31.95,"sma_20":478.4,"sma_60":923.68,"sma_120":1368.92},{"date":"2026-07-28","open":343,"high":344,"low":310,"close":312,"volume":698870,"rsi_14":29.98,"sma_20":461.0,"sma_60":901.22,"sma_120":1357.37},{"date":"2026-07-29","open":313,"high":329,"low":274,"close":290,"volume":1184745,"rsi_14":31.38,"sma_20":445.65,"sma_60":878.13,"sma_120":1345.78},{"date":"2026-07-30","open":255,"high":351,"low":255,"close":282,"volume":1925824,"rsi_14":31.33,"sma_20":430.45,"sma_60":855.72,"sma_120":1334.19},{"date":"2026-07-31","open":285,"high":321,"low":285,"close":309,"volume":1313356,"rsi_14":29.26,"sma_20":417.4,"sma_60":831.87,"sma_120":1323.19},{"date":"2026-08-03","open":309,"high":323,"low":301,"close":311,"volume":945754,"rsi_14":36.87,"sma_20":404.45,"sma_60":808.62,"sma_120":1311.58},{"date":"2026-08-04","open":307,"high":338,"low":307,"close":326,"volume":1016333,"rsi_14":40.44,"sma_20":393.15,"sma_60":784.72,"sma_120":1299.96},{"date":"2026-08-05","open":328,"high":341,"low":327,"close":333,"volume":758751,"rsi_14":41.72,"sma_20":382.05,"sma_60":761.38,"sma_120":1288.98},{"date":"2026-08-06","open":332,"high":339,"low":309,"close":316,"volume":576279,"rsi_14":19.25,"sma_20":372.55,"sma_60":741.07,"sma_120":1275.65},{"date":"2026-08-07","open":316,"high":331,"low":303,"close":307,"volume":921970,"rsi_14":33.84,"sma_20":362.95,"sma_60":721.63,"sma_120":1263.0},{"date":"2026-08-10","open":307,"high":315,"low":303,"close":308,"volume":893685,"rsi_14":33.5,"sma_20":351.2,"sma_60":701.62,"sma_120":1249.74},{"date":"2026-08-11","open":310,"high":323,"low":301,"close":308,"volume":1387013,"rsi_14":37.5,"sma_20":345.1,"sma_60":682.25,"sma_120":1236.44},{"date":"2026-08-12","open":305,"high":315,"low":302,"close":312,"volume":798050,"rsi_14":33.73,"sma_20":340.1,"sma_60":665.32,"sma_120":1222.96},{"date":"2026-08-13","open":300,"high":303,"low":271,"close":288,"volume":3057373,"rsi_14":33.14,"sma_20":334.1,"sma_60":648.7,"sma_120":1207.82},{"date":"2026-08-14","open":294,"high":374,"low":293,"close":330,"volume":15351813,"rsi_14":46.89,"sma_20":324.1,"sma_60":633.05,"sma_120":1192.15},{"date":"2026-08-18","open":426,"high":429,"low":400,"close":429,"volume":2941977,"rsi_14":71.12,"sma_20":327.0,"sma_60":619.8,"sma_120":1178.1},{"date":"2026-08-19","open":557,"high":557,"low":557,"close":557,"volume":1801540,"rsi_14":84.86,"sma_20":336.2,"sma_60":608.73,"sma_120":1164.03},{"date":"2026-08-20","open":580,"high":704,"low":508,"close":559,"volume":45689064,"rsi_14":86.74,"sma_20":346.55,"sma_60":597.03,"sma_120":1150.03},{"date":"2026-08-21","open":528,"high":711,"low":510,"close":595,"volume":43430348,"rsi_14":87.05,"sma_20":358.0,"sma_60":588.0,"sma_120":1137.15},{"date":"2026-08-24","open":551,"high":570,"low":512,"close":515,"volume":7730739,"rsi_14":71.98,"sma_20":366.5,"sma_60":577.63,"sma_120":1124.69},{"date":"2026-08-25","open":515,"high":548,"low":464,"close":466,"volume":6433961,"rsi_14":64.06,"sma_20":372.65,"sma_60":566.57,"sma_120":1111.2},{"date":"2026-08-26","open":477,"high":489,"low":446,"close":461,"volume":2023915,"rsi_14":62.9,"sma_20":380.1,"sma_60":556.62,"sma_120":1099.0},{"date":"2026-08-27","open":459,"high":470,"low":420,"close":430,"volume":2510949,"rsi_14":61.18,"sma_20":387.1,"sma_60":547.28,"sma_120":1088.58},{"date":"2026-08-28","open":429,"high":440,"low":407,"close":416,"volume":2337544,"rsi_14":60.58,"sma_20":393.8,"sma_60":538.48,"sma_120":1076.06},{"date":"2026-08-31","open":429,"high":470,"low":387,"close":393,"volume":5708740,"rsi_14":57.91,"sma_20":398.0,"sma_60":530.37,"sma_120":1063.05},{"date":"2026-09-01","open":394,"high":510,"low":385,"close":481,"volume":22790505,"rsi_14":63.84,"sma_20":406.5,"sma_60":522.77,"sma_120":1052.03},{"date":"2026-09-02","open":482,"high":625,"low":443,"close":625,"volume":32518626,"rsi_14":70.46,"sma_20":421.45,"sma_60":519.0,"sma_120":1040.92},{"date":"2026-09-03","open":625,"high":625,"low":625,"close":625,"volume":0,"rsi_14":72.74,"sma_20":436.05,"sma_60":515.43,"sma_120":1029.09},{"date":"2026-09-04","open":687,"high":687,"low":533,"close":551,"volume":26029835,"rsi_14":64.29,"sma_20":447.8,"sma_60":510.98,"sma_120":1016.77},{"date":"2026-09-07","open":525,"high":710,"low":510,"close":649,"volume":57654412,"rsi_14":64.25,"sma_20":464.9,"sma_60":508.23,"sma_120":1005.13},{"date":"2026-09-08","open":628,"high":690,"low":595,"close":607,"volume":15903142,"rsi_14":53.64,"sma_20":479.85,"sma_60":504.38,"sma_120":994.62},{"date":"2026-09-09","open":580,"high":598,"low":506,"close":508,"volume":12675969,"rsi_14":46.74,"sma_20":489.85,"sma_60":496.02,"sma_120":984.16},{"date":"2026-09-10","open":510,"high":585,"low":444,"close":460,"volume":20583738,"rsi_14":41.51,"sma_20":497.25,"sma_60":488.43,"sma_120":973.08},{"date":"2026-09-11","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":46.15,"sma_20":505.85,"sma_60":480.58,"sma_120":962.66},{"date":"2026-09-14","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":49.55,"sma_20":512.35,"sma_60":473.25,"sma_120":952.15},{"date":"2026-09-15","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":49.92,"sma_20":513.9,"sma_60":467.07,"sma_120":942.23},{"date":"2026-09-16","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":52.38,"sma_20":509.05,"sma_60":461.38,"sma_120":932.27},{"date":"2026-09-17","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":53.57,"sma_20":504.1,"sma_60":457.35,"sma_120":921.98},{"date":"2026-09-18","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":55.65,"sma_20":497.35,"sma_60":453.87,"sma_120":911.73},{"date":"2026-09-21","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":47.92,"sma_20":494.6,"sma_60":450.83,"sma_120":901.44},{"date":"2026-09-22","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":27.15,"sma_20":494.3,"sma_60":448.45,"sma_120":891.69},{"date":"2026-09-23","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":27.15,"sma_20":494.25,"sma_60":445.12,"sma_120":881.92},{"date":"2026-09-28","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":34.15,"sma_20":495.75,"sma_60":442.83,"sma_120":871.23},{"date":"2026-09-29","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":0.0,"sma_20":497.95,"sma_60":440.73,"sma_120":861.77},{"date":"2026-09-30","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":0.0,"sma_20":501.3,"sma_60":438.9,"sma_120":852.23},{"date":"2026-10-01","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":0.0,"sma_20":500.25,"sma_60":437.07,"sma_120":842.84},{"date":"2026-10-02","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":100.0,"sma_20":492.0,"sma_60":435.53,"sma_120":832.98},{"date":"2026-10-06","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":100.0,"sma_20":483.75,"sma_60":433.95,"sma_120":822.48},{"date":"2026-10-07","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":100.0,"sma_20":479.2,"sma_60":433.18,"sma_120":811.63},{"date":"2026-10-08","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":100.0,"sma_20":469.75,"sma_60":432.53,"sma_120":800.62},{"date":"2026-10-12","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":100.0,"sma_20":462.4,"sma_60":431.15,"sma_120":790.3},{"date":"2026-10-13","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":100.0,"sma_20":460.0,"sma_60":431.65,"sma_120":779.8},{"date":"2026-10-14","open":460,"high":460,"low":460,"close":460,"volume":0,"rsi_14":100.0,"sma_20":460.0,"sma_60":432.45,"sma_120":769.17},{"date":"2026-10-23","open":460,"high":1715,"low":460,"close":1715,"volume":0,"rsi_14":100.0,"sma_20":460.0,"sma_60":432.45,"sma_120":769.17}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-145.25,"pbr":3.09,"per":null,"roa":-2.24,"roe":-3.72,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":70707363291.0,"analysis":"ROE -3.7%로 적자 상태입니다. 시가총액 446.00억. 매출 707.07억, 영업이익 -61.20억.","eps_basis":"TTM","debt_ratio":0.6626861902043162,"market_cap":166280435230,"net_income":-14049560998.0,"total_debt":35717543183.0,"ttm_window":"2025Q3~2026Q2","gross_margin":41.37,"total_assets":89615668285.0,"total_equity":53898125102.0,"profit_margin":-19.87,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-6120259529.0,"operating_margin":-8.66,"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":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1715.0,"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":3847.0},{"date":"2016-10-25","close":3905.0},{"date":"2016-10-26","close":3932.0},{"date":"2016-10-27","close":3534.0},{"date":"2016-10-28","close":3456.0},{"date":"2016-10-31","close":3214.0},{"date":"2016-11-01","close":3156.0},{"date":"2016-11-02","close":2963.0},{"date":"2016-11-03","close":3093.0},{"date":"2016-11-04","close":3077.0},{"date":"2016-11-07","close":3192.0},{"date":"2016-11-08","close":3149.0},{"date":"2016-11-09","close":2849.0},{"date":"2016-11-10","close":3084.0},{"date":"2016-11-11","close":3156.0},{"date":"2016-11-14","close":3207.0},{"date":"2016-11-15","close":3185.0},{"date":"2016-11-16","close":3234.0},{"date":"2016-11-17","close":3241.0},{"date":"2016-11-18","close":3149.0},{"date":"2016-11-21","close":3064.0},{"date":"2016-11-22","close":3142.0},{"date":"2016-11-23","close":3048.0},{"date":"2016-11-24","close":3171.0},{"date":"2016-11-25","close":3142.0},{"date":"2016-11-28","close":3071.0},{"date":"2016-11-29","close":3006.0},{"date":"2016-11-30","close":3014.0},{"date":"2016-12-01","close":2907.0},{"date":"2016-12-02","close":2914.0},{"date":"2016-12-05","close":2757.0},{"date":"2016-12-06","close":2842.0},{"date":"2016-12-07","close":2822.0},{"date":"2016-12-08","close":2900.0},{"date":"2016-12-09","close":3270.0},{"date":"2016-12-12","close":3364.0},{"date":"2016-12-13","close":3355.0},{"date":"2016-12-14","close":3335.0},{"date":"2016-12-15","close":3505.0},{"date":"2016-12-16","close":3420.0},{"date":"2016-12-19","close":3534.0},{"date":"2016-12-20","close":3505.0},{"date":"2016-12-21","close":3576.0},{"date":"2016-12-22","close":3527.0},{"date":"2016-12-23","close":3599.0},{"date":"2016-12-26","close":3478.0},{"date":"2016-12-27","close":3406.0},{"date":"2016-12-28","close":3456.0},{"date":"2016-12-29","close":3563.0},{"date":"2017-01-02","close":3534.0},{"date":"2017-01-03","close":3599.0},{"date":"2017-01-04","close":3605.0},{"date":"2017-01-05","close":3563.0},{"date":"2017-01-06","close":3563.0},{"date":"2017-01-09","close":3612.0},{"date":"2017-01-10","close":3805.0},{"date":"2017-01-11","close":3733.0},{"date":"2017-01-12","close":3648.0},{"date":"2017-01-13","close":3691.0},{"date":"2017-01-16","close":3691.0},{"date":"2017-01-17","close":3520.0},{"date":"2017-01-18","close":3612.0},{"date":"2017-01-19","close":3427.0},{"date":"2017-01-20","close":3370.0},{"date":"2017-01-23","close":3399.0},{"date":"2017-01-24","close":3341.0},{"date":"2017-01-25","close":3192.0},{"date":"2017-01-26","close":3341.0},{"date":"2017-01-31","close":3413.0},{"date":"2017-02-01","close":3420.0},{"date":"2017-02-02","close":3498.0},{"date":"2017-02-03","close":3456.0},{"date":"2017-02-06","close":3442.0},{"date":"2017-02-07","close":3364.0},{"date":"2017-02-08","close":3234.0},{"date":"2017-02-09","close":3277.0},{"date":"2017-02-10","close":3491.0},{"date":"2017-02-13","close":3377.0},{"date":"2017-02-14","close":3263.0},{"date":"2017-02-15","close":3270.0},{"date":"2017-02-16","close":3319.0},{"date":"2017-02-17","close":3312.0},{"date":"2017-02-20","close":3256.0},{"date":"2017-02-21","close":3270.0},{"date":"2017-02-22","close":3341.0},{"date":"2017-02-23","close":3377.0},{"date":"2017-02-24","close":3335.0},{"date":"2017-02-27","close":3312.0},{"date":"2017-02-28","close":3285.0},{"date":"2017-03-02","close":3306.0},{"date":"2017-03-03","close":3292.0},{"date":"2017-03-06","close":3335.0},{"date":"2017-03-07","close":3364.0},{"date":"2017-03-08","close":3370.0},{"date":"2017-03-09","close":3505.0},{"date":"2017-03-10","close":3619.0},{"date":"2017-03-13","close":3619.0},{"date":"2017-03-14","close":3648.0},{"date":"2017-03-15","close":3619.0},{"date":"2017-03-16","close":3634.0},{"date":"2017-03-17","close":3583.0},{"date":"2017-03-20","close":3355.0},{"date":"2017-03-21","close":3377.0},{"date":"2017-03-22","close":3348.0},{"date":"2017-03-23","close":3299.0},{"date":"2017-03-24","close":3335.0},{"date":"2017-03-27","close":3306.0},{"date":"2017-03-28","close":3491.0},{"date":"2017-03-29","close":3520.0},{"date":"2017-03-30","close":3449.0},{"date":"2017-03-31","close":3548.0},{"date":"2017-04-03","close":3612.0},{"date":"2017-04-04","close":3406.0},{"date":"2017-04-05","close":3462.0},{"date":"2017-04-06","close":3348.0},{"date":"2017-04-07","close":3355.0},{"date":"2017-04-10","close":3241.0},{"date":"2017-04-11","close":3292.0},{"date":"2017-04-12","close":3364.0},{"date":"2017-04-13","close":3341.0},{"date":"2017-04-14","close":3355.0},{"date":"2017-04-17","close":3442.0},{"date":"2017-04-18","close":3478.0},{"date":"2017-04-19","close":3413.0},{"date":"2017-04-20","close":3413.0},{"date":"2017-04-21","close":3478.0},{"date":"2017-04-24","close":3534.0},{"date":"2017-04-25","close":3749.0},{"date":"2017-04-26","close":3733.0},{"date":"2017-04-27","close":3812.0},{"date":"2017-04-28","close":3713.0},{"date":"2017-05-02","close":3762.0},{"date":"2017-05-04","close":3847.0},{"date":"2017-05-08","close":3876.0},{"date":"2017-05-10","close":4346.0},{"date":"2017-05-11","close":4275.0},{"date":"2017-05-12","close":3919.0},{"date":"2017-05-15","close":3783.0},{"date":"2017-05-16","close":3599.0},{"date":"2017-05-17","close":3641.0},{"date":"2017-05-18","close":3655.0},{"date":"2017-05-19","close":3776.0},{"date":"2017-05-22","close":3863.0},{"date":"2017-05-23","close":3847.0},{"date":"2017-05-24","close":3840.0},{"date":"2017-05-25","close":3912.0},{"date":"2017-05-26","close":3932.0},{"date":"2017-05-29","close":3926.0},{"date":"2017-05-30","close":3890.0},{"date":"2017-05-31","close":3869.0},{"date":"2017-06-01","close":3805.0},{"date":"2017-06-02","close":3827.0},{"date":"2017-06-05","close":3869.0},{"date":"2017-06-07","close":3769.0},{"date":"2017-06-08","close":3677.0},{"date":"2017-06-09","close":3648.0},{"date":"2017-06-12","close":3478.0},{"date":"2017-06-13","close":3534.0},{"date":"2017-06-14","close":3612.0},{"date":"2017-06-15","close":3556.0},{"date":"2017-06-16","close":3583.0},{"date":"2017-06-19","close":3534.0},{"date":"2017-06-20","close":3355.0},{"date":"2017-06-21","close":3355.0},{"date":"2017-06-22","close":3370.0},{"date":"2017-06-23","close":3462.0},{"date":"2017-06-26","close":3406.0},{"date":"2017-06-27","close":3469.0},{"date":"2017-06-28","close":3456.0},{"date":"2017-06-29","close":3505.0},{"date":"2017-06-30","close":3576.0},{"date":"2017-07-03","close":3541.0},{"date":"2017-07-04","close":3456.0},{"date":"2017-07-05","close":3406.0},{"date":"2017-07-06","close":3406.0},{"date":"2017-07-07","close":3442.0},{"date":"2017-07-10","close":3277.0},{"date":"2017-07-11","close":3285.0},{"date":"2017-07-12","close":3234.0},{"date":"2017-07-13","close":3263.0},{"date":"2017-07-14","close":3277.0},{"date":"2017-07-17","close":3355.0},{"date":"2017-07-18","close":3348.0},{"date":"2017-07-19","close":3391.0},{"date":"2017-07-20","close":3341.0},{"date":"2017-07-21","close":3319.0},{"date":"2017-07-24","close":3220.0},{"date":"2017-07-25","close":3163.0},{"date":"2017-07-26","close":3084.0},{"date":"2017-07-27","close":3064.0},{"date":"2017-07-28","close":2992.0},{"date":"2017-07-31","close":2878.0},{"date":"2017-08-01","close":2950.0},{"date":"2017-08-02","close":3014.0},{"date":"2017-08-03","close":2921.0},{"date":"2017-08-04","close":2914.0},{"date":"2017-08-07","close":2985.0},{"date":"2017-08-08","close":2963.0},{"date":"2017-08-09","close":2914.0},{"date":"2017-08-10","close":2963.0},{"date":"2017-08-11","close":2985.0},{"date":"2017-08-14","close":3006.0},{"date":"2017-08-16","close":2979.0},{"date":"2017-08-17","close":3028.0},{"date":"2017-08-18","close":2999.0},{"date":"2017-08-21","close":2999.0},{"date":"2017-08-22","close":3042.0},{"date":"2017-08-23","close":3028.0},{"date":"2017-08-24","close":3093.0},{"date":"2017-08-25","close":3128.0},{"date":"2017-08-28","close":3128.0},{"date":"2017-08-29","close":3064.0},{"date":"2017-08-30","close":3064.0},{"date":"2017-08-31","close":3064.0},{"date":"2017-09-01","close":3100.0},{"date":"2017-09-04","close":2992.0},{"date":"2017-09-05","close":2956.0},{"date":"2017-09-06","close":2936.0},{"date":"2017-09-07","close":2992.0},{"date":"2017-09-08","close":2928.0},{"date":"2017-09-11","close":2936.0},{"date":"2017-09-12","close":2943.0},{"date":"2017-09-13","close":2885.0},{"date":"2017-09-14","close":2907.0},{"date":"2017-09-15","close":2900.0},{"date":"2017-09-18","close":2878.0},{"date":"2017-09-19","close":2892.0},{"date":"2017-09-20","close":2836.0},{"date":"2017-09-21","close":2764.0},{"date":"2017-09-22","close":2629.0},{"date":"2017-09-25","close":2493.0},{"date":"2017-09-26","close":2558.0},{"date":"2017-09-27","close":2572.0},{"date":"2017-09-28","close":2594.0},{"date":"2017-09-29","close":2699.0},{"date":"2017-10-10","close":2607.0},{"date":"2017-10-11","close":2636.0},{"date":"2017-10-12","close":2692.0},{"date":"2017-10-13","close":2614.0},{"date":"2017-10-16","close":2650.0},{"date":"2017-10-17","close":2692.0},{"date":"2017-10-18","close":2699.0},{"date":"2017-10-19","close":2686.0},{"date":"2017-10-20","close":2692.0},{"date":"2017-10-23","close":2708.0},{"date":"2017-10-24","close":2699.0},{"date":"2017-10-25","close":2708.0},{"date":"2017-10-26","close":2672.0},{"date":"2017-10-27","close":2786.0},{"date":"2017-10-30","close":2807.0},{"date":"2017-10-31","close":2956.0},{"date":"2017-11-01","close":2928.0},{"date":"2017-11-02","close":2900.0},{"date":"2017-11-03","close":2871.0},{"date":"2017-11-06","close":2864.0},{"date":"2017-11-07","close":2856.0},{"date":"2017-11-08","close":2900.0},{"date":"2017-11-09","close":2914.0},{"date":"2017-11-10","close":2928.0},{"date":"2017-11-13","close":2979.0},{"date":"2017-11-14","close":2921.0},{"date":"2017-11-15","close":2878.0},{"date":"2017-11-16","close":2885.0},{"date":"2017-11-17","close":2936.0},{"date":"2017-11-20","close":2956.0},{"date":"2017-11-21","close":2829.0},{"date":"2017-11-22","close":2715.0},{"date":"2017-11-23","close":2771.0},{"date":"2017-11-24","close":2800.0},{"date":"2017-11-27","close":2721.0},{"date":"2017-11-28","close":2721.0},{"date":"2017-11-29","close":2744.0},{"date":"2017-11-30","close":2708.0},{"date":"2017-12-01","close":2771.0},{"date":"2017-12-04","close":2744.0},{"date":"2017-12-05","close":2807.0},{"date":"2017-12-06","close":2900.0},{"date":"2017-12-07","close":2842.0},{"date":"2017-12-08","close":2793.0},{"date":"2017-12-11","close":2856.0},{"date":"2017-12-12","close":2928.0},{"date":"2017-12-13","close":2914.0},{"date":"2017-12-14","close":2878.0},{"date":"2017-12-15","close":2878.0},{"date":"2017-12-18","close":2836.0},{"date":"2017-12-19","close":2750.0},{"date":"2017-12-20","close":2679.0},{"date":"2017-12-21","close":2565.0},{"date":"2017-12-22","close":2621.0},{"date":"2017-12-26","close":2600.0},{"date":"2017-12-27","close":2650.0},{"date":"2017-12-28","close":2778.0},{"date":"2018-01-02","close":2999.0},{"date":"2018-01-03","close":3306.0},{"date":"2018-01-04","close":3207.0},{"date":"2018-01-05","close":3227.0},{"date":"2018-01-08","close":3498.0},{"date":"2018-01-09","close":3277.0},{"date":"2018-01-10","close":3042.0},{"date":"2018-01-11","close":3006.0},{"date":"2018-01-12","close":2999.0},{"date":"2018-01-15","close":3021.0},{"date":"2018-01-16","close":2970.0},{"date":"2018-01-17","close":3028.0},{"date":"2018-01-18","close":3042.0},{"date":"2018-01-19","close":2999.0},{"date":"2018-01-22","close":2950.0},{"date":"2018-01-23","close":2979.0},{"date":"2018-01-24","close":3021.0},{"date":"2018-01-25","close":3057.0},{"date":"2018-01-26","close":3093.0},{"date":"2018-01-29","close":3048.0},{"date":"2018-01-30","close":2956.0},{"date":"2018-01-31","close":2936.0},{"date":"2018-02-01","close":2992.0},{"date":"2018-02-02","close":2907.0},{"date":"2018-02-05","close":2829.0},{"date":"2018-02-06","close":2793.0},{"date":"2018-02-07","close":2813.0},{"date":"2018-02-08","close":3185.0},{"date":"2018-02-09","close":3220.0},{"date":"2018-02-12","close":3093.0},{"date":"2018-02-13","close":4019.0},{"date":"2018-02-14","close":4082.0},{"date":"2018-02-19","close":3876.0},{"date":"2018-02-20","close":3805.0},{"date":"2018-02-21","close":3762.0},{"date":"2018-02-22","close":4011.0},{"date":"2018-02-23","close":3919.0},{"date":"2018-02-26","close":4004.0},{"date":"2018-02-27","close":3749.0},{"date":"2018-02-28","close":3684.0},{"date":"2018-03-02","close":4396.0},{"date":"2018-03-05","close":5651.0},{"date":"2018-03-06","close":4874.0},{"date":"2018-03-07","close":5436.0},{"date":"2018-03-08","close":5886.0},{"date":"2018-03-09","close":5551.0},{"date":"2018-03-12","close":5373.0},{"date":"2018-03-13","close":5181.0},{"date":"2018-03-14","close":5266.0},{"date":"2018-03-15","close":5024.0},{"date":"2018-03-16","close":5103.0},{"date":"2018-03-19","close":5145.0},{"date":"2018-03-20","close":5436.0},{"date":"2018-03-21","close":5602.0},{"date":"2018-03-22","close":5723.0},{"date":"2018-03-23","close":5501.0},{"date":"2018-03-26","close":5523.0},{"date":"2018-03-27","close":5636.0},{"date":"2018-03-28","close":6506.0},{"date":"2018-03-29","close":6085.0},{"date":"2018-03-30","close":6164.0},{"date":"2018-04-02","close":5714.0},{"date":"2018-04-03","close":5951.0},{"date":"2018-04-04","close":6036.0},{"date":"2018-04-05","close":5765.0},{"date":"2018-04-06","close":5886.0},{"date":"2018-04-09","close":6079.0},{"date":"2018-04-10","close":6249.0},{"date":"2018-04-11","close":6499.0},{"date":"2018-04-12","close":6571.0},{"date":"2018-04-13","close":6920.0},{"date":"2018-04-16","close":7525.0},{"date":"2018-04-17","close":7525.0},{"date":"2018-04-18","close":9478.0},{"date":"2018-04-19","close":12314.0},{"date":"2018-04-20","close":11645.0},{"date":"2018-04-23","close":10405.0},{"date":"2018-04-24","close":10833.0},{"date":"2018-04-25","close":9736.0},{"date":"2018-04-26","close":9478.0},{"date":"2018-04-27","close":9550.0},{"date":"2018-04-30","close":10148.0},{"date":"2018-05-02","close":9335.0},{"date":"2018-05-03","close":8937.0},{"date":"2018-05-04","close":9834.0},{"date":"2018-05-08","close":9022.0},{"date":"2018-05-09","close":9250.0},{"date":"2018-05-10","close":8979.0},{"date":"2018-05-11","close":8836.0},{"date":"2018-05-14","close":9421.0},{"date":"2018-05-15","close":9564.0},{"date":"2018-05-16","close":8010.0},{"date":"2018-05-17","close":8196.0},{"date":"2018-05-18","close":8552.0},{"date":"2018-05-21","close":8424.0},{"date":"2018-05-23","close":8438.0},{"date":"2018-05-24","close":8467.0},{"date":"2018-05-25","close":6598.0},{"date":"2018-05-28","close":8565.0},{"date":"2018-05-29","close":8467.0},{"date":"2018-05-30","close":8823.0},{"date":"2018-05-31","close":9407.0},{"date":"2018-06-01","close":9407.0},{"date":"2018-06-04","close":8979.0},{"date":"2018-06-05","close":8908.0},{"date":"2018-06-07","close":8823.0},{"date":"2018-06-08","close":9949.0},{"date":"2018-06-11","close":10020.0},{"date":"2018-06-12","close":9649.0},{"date":"2018-06-14","close":7525.0},{"date":"2018-06-15","close":7796.0},{"date":"2018-06-18","close":7997.0},{"date":"2018-06-19","close":7654.0},{"date":"2018-06-20","close":7668.0},{"date":"2018-06-21","close":7140.0},{"date":"2018-06-22","close":6791.0},{"date":"2018-06-25","close":6912.0},{"date":"2018-06-26","close":6271.0},{"date":"2018-06-27","close":6007.0},{"date":"2018-06-28","close":5828.0},{"date":"2018-06-29","close":6193.0},{"date":"2018-07-02","close":5557.0},{"date":"2018-07-03","close":5786.0},{"date":"2018-07-04","close":5736.0},{"date":"2018-07-05","close":5423.0},{"date":"2018-07-06","close":5714.0},{"date":"2018-07-09","close":4888.0},{"date":"2018-07-10","close":5060.0},{"date":"2018-07-11","close":5430.0},{"date":"2018-07-12","close":5387.0},{"date":"2018-07-13","close":5530.0},{"date":"2018-07-16","close":5750.0},{"date":"2018-07-17","close":5580.0},{"date":"2018-07-18","close":5224.0},{"date":"2018-07-19","close":5287.0},{"date":"2018-07-20","close":5138.0},{"date":"2018-07-23","close":4767.0},{"date":"2018-07-24","close":5237.0},{"date":"2018-07-25","close":5237.0},{"date":"2018-07-26","close":5729.0},{"date":"2018-07-27","close":5844.0},{"date":"2018-07-30","close":5850.0},{"date":"2018-07-31","close":6050.0},{"date":"2018-08-01","close":6157.0},{"date":"2018-08-02","close":6072.0},{"date":"2018-08-03","close":6108.0},{"date":"2018-08-06","close":5864.0},{"date":"2018-08-07","close":5786.0},{"date":"2018-08-08","close":5850.0},{"date":"2018-08-09","close":5886.0},{"date":"2018-08-10","close":6177.0},{"date":"2018-08-13","close":5873.0},{"date":"2018-08-14","close":6043.0},{"date":"2018-08-16","close":6392.0},{"date":"2018-08-17","close":6699.0},{"date":"2018-08-20","close":6685.0},{"date":"2018-08-21","close":6748.0},{"date":"2018-08-22","close":7540.0},{"date":"2018-08-23","close":7482.0},{"date":"2018-08-24","close":7838.0},{"date":"2018-08-27","close":6947.0},{"date":"2018-08-28","close":6770.0},{"date":"2018-08-29","close":6677.0},{"date":"2018-08-30","close":6849.0},{"date":"2018-08-31","close":6941.0},{"date":"2018-09-03","close":7469.0},{"date":"2018-09-04","close":7567.0},{"date":"2018-09-05","close":7654.0},{"date":"2018-09-06","close":7768.0},{"date":"2018-09-07","close":8467.0},{"date":"2018-09-10","close":8765.0},{"date":"2018-09-11","close":8809.0},{"date":"2018-09-12","close":8809.0},{"date":"2018-09-13","close":8722.0},{"date":"2018-09-14","close":8538.0},{"date":"2018-09-17","close":8480.0},{"date":"2018-09-18","close":8153.0},{"date":"2018-09-19","close":7525.0},{"date":"2018-09-20","close":7567.0},{"date":"2018-09-21","close":8138.0},{"date":"2018-09-27","close":7925.0},{"date":"2018-09-28","close":7681.0},{"date":"2018-10-01","close":7726.0},{"date":"2018-10-02","close":7596.0},{"date":"2018-10-04","close":8267.0},{"date":"2018-10-05","close":8538.0},{"date":"2018-10-08","close":8565.0},{"date":"2018-10-10","close":7184.0},{"date":"2018-10-11","close":6484.0},{"date":"2018-10-12","close":6663.0},{"date":"2018-10-15","close":6435.0},{"date":"2018-10-16","close":6549.0},{"date":"2018-10-17","close":6833.0},{"date":"2018-10-18","close":6656.0},{"date":"2018-10-19","close":6791.0},{"date":"2018-10-22","close":6641.0},{"date":"2018-10-23","close":6705.0},{"date":"2018-10-24","close":6457.0},{"date":"2018-10-25","close":6685.0},{"date":"2018-10-26","close":6285.0},{"date":"2018-10-29","close":5130.0},{"date":"2018-10-30","close":5765.0},{"date":"2018-10-31","close":5758.0},{"date":"2018-11-01","close":5907.0},{"date":"2018-11-02","close":6414.0},{"date":"2018-11-05","close":6598.0},{"date":"2018-11-06","close":6506.0},{"date":"2018-11-07","close":6007.0},{"date":"2018-11-08","close":6206.0},{"date":"2018-11-09","close":5993.0},{"date":"2018-11-12","close":5765.0},{"date":"2018-11-13","close":5743.0},{"date":"2018-11-14","close":5794.0},{"date":"2018-11-15","close":5978.0},{"date":"2018-11-16","close":6029.0},{"date":"2018-11-19","close":6186.0},{"date":"2018-11-20","close":6222.0},{"date":"2018-11-21","close":6249.0},{"date":"2018-11-22","close":6171.0},{"date":"2018-11-23","close":6157.0},{"date":"2018-11-26","close":6135.0},{"date":"2018-11-27","close":6300.0},{"date":"2018-11-28","close":6157.0},{"date":"2018-11-29","close":6321.0},{"date":"2018-11-30","close":6327.0},{"date":"2018-12-03","close":6441.0},{"date":"2018-12-04","close":6670.0},{"date":"2018-12-05","close":6627.0},{"date":"2018-12-06","close":6242.0},{"date":"2018-12-07","close":6947.0},{"date":"2018-12-10","close":6441.0},{"date":"2018-12-11","close":6336.0},{"date":"2018-12-12","close":6072.0},{"date":"2018-12-13","close":6206.0},{"date":"2018-12-14","close":6292.0},{"date":"2018-12-17","close":5850.0},{"date":"2018-12-18","close":5815.0},{"date":"2018-12-19","close":5837.0},{"date":"2018-12-20","close":5971.0},{"date":"2018-12-21","close":6056.0},{"date":"2018-12-24","close":6085.0},{"date":"2018-12-26","close":5936.0},{"date":"2018-12-27","close":6177.0},{"date":"2018-12-28","close":6428.0},{"date":"2019-01-02","close":6607.0},{"date":"2019-01-03","close":8581.0},{"date":"2019-01-04","close":8538.0},{"date":"2019-01-07","close":8552.0},{"date":"2019-01-08","close":8765.0},{"date":"2019-01-09","close":9606.0},{"date":"2019-01-10","close":9080.0},{"date":"2019-01-11","close":9507.0},{"date":"2019-01-14","close":9521.0},{"date":"2019-01-15","close":9635.0},{"date":"2019-01-16","close":9622.0},{"date":"2019-01-17","close":9821.0},{"date":"2019-01-18","close":9850.0},{"date":"2019-01-21","close":9535.0},{"date":"2019-01-22","close":9579.0},{"date":"2019-01-23","close":9649.0},{"date":"2019-01-24","close":9691.0},{"date":"2019-01-25","close":9792.0},{"date":"2019-01-28","close":9649.0},{"date":"2019-01-29","close":9237.0},{"date":"2019-01-30","close":9421.0},{"date":"2019-01-31","close":9221.0},{"date":"2019-02-01","close":9821.0},{"date":"2019-02-07","close":9935.0},{"date":"2019-02-08","close":10020.0},{"date":"2019-02-11","close":9622.0},{"date":"2019-02-12","close":9306.0},{"date":"2019-02-13","close":9492.0},{"date":"2019-02-14","close":9150.0},{"date":"2019-02-15","close":9165.0},{"date":"2019-02-18","close":9165.0},{"date":"2019-02-19","close":9264.0},{"date":"2019-02-20","close":9065.0},{"date":"2019-02-21","close":8709.0},{"date":"2019-02-22","close":8950.0},{"date":"2019-02-25","close":8666.0},{"date":"2019-02-26","close":8823.0},{"date":"2019-02-27","close":9080.0},{"date":"2019-02-28","close":6770.0},{"date":"2019-03-04","close":6506.0},{"date":"2019-03-05","close":6826.0},{"date":"2019-03-06","close":6820.0},{"date":"2019-03-07","close":6607.0},{"date":"2019-03-08","close":6649.0},{"date":"2019-03-11","close":6549.0},{"date":"2019-03-12","close":6734.0},{"date":"2019-03-13","close":6562.0},{"date":"2019-03-14","close":6763.0},{"date":"2019-03-15","close":6186.0},{"date":"2019-03-18","close":6457.0},{"date":"2019-03-19","close":6513.0},{"date":"2019-03-20","close":6477.0},{"date":"2019-03-21","close":6321.0},{"date":"2019-03-22","close":6343.0},{"date":"2019-03-25","close":6493.0},{"date":"2019-03-26","close":6300.0},{"date":"2019-03-27","close":6036.0},{"date":"2019-03-28","close":5936.0},{"date":"2019-03-29","close":6499.0},{"date":"2019-04-01","close":6562.0},{"date":"2019-04-02","close":6571.0},{"date":"2019-04-03","close":6578.0},{"date":"2019-04-04","close":6542.0},{"date":"2019-04-05","close":6685.0},{"date":"2019-04-08","close":6506.0},{"date":"2019-04-09","close":6613.0},{"date":"2019-04-10","close":6677.0},{"date":"2019-04-11","close":6784.0},{"date":"2019-04-12","close":6343.0},{"date":"2019-04-15","close":6336.0},{"date":"2019-04-16","close":6257.0},{"date":"2019-04-17","close":6108.0},{"date":"2019-04-18","close":6072.0},{"date":"2019-04-19","close":6065.0},{"date":"2019-04-22","close":6085.0},{"date":"2019-04-23","close":6092.0},{"date":"2019-04-24","close":6056.0},{"date":"2019-04-25","close":5929.0},{"date":"2019-04-26","close":5942.0},{"date":"2019-04-29","close":5837.0},{"date":"2019-04-30","close":5837.0},{"date":"2019-05-02","close":5864.0},{"date":"2019-05-03","close":5794.0},{"date":"2019-05-07","close":5687.0},{"date":"2019-05-08","close":5687.0},{"date":"2019-05-09","close":5479.0},{"date":"2019-05-10","close":5387.0},{"date":"2019-05-13","close":5387.0},{"date":"2019-05-14","close":5351.0},{"date":"2019-05-15","close":5465.0},{"date":"2019-05-16","close":5501.0},{"date":"2019-05-17","close":6085.0},{"date":"2019-05-20","close":6108.0},{"date":"2019-05-21","close":5942.0},{"date":"2019-05-22","close":5900.0},{"date":"2019-05-23","close":5537.0},{"date":"2019-05-24","close":5644.0},{"date":"2019-05-27","close":5515.0},{"date":"2019-05-28","close":5622.0},{"date":"2019-05-29","close":5515.0},{"date":"2019-05-30","close":5465.0},{"date":"2019-05-31","close":5544.0},{"date":"2019-06-03","close":5557.0},{"date":"2019-06-04","close":5602.0},{"date":"2019-06-05","close":5723.0},{"date":"2019-06-07","close":5815.0},{"date":"2019-06-10","close":5915.0},{"date":"2019-06-11","close":6222.0},{"date":"2019-06-12","close":6222.0},{"date":"2019-06-13","close":6370.0},{"date":"2019-06-14","close":6598.0},{"date":"2019-06-17","close":6327.0},{"date":"2019-06-18","close":6271.0},{"date":"2019-06-19","close":6806.0},{"date":"2019-06-20","close":6712.0},{"date":"2019-06-21","close":6506.0},{"date":"2019-06-24","close":6969.0},{"date":"2019-06-25","close":6833.0},{"date":"2019-06-26","close":6728.0},{"date":"2019-06-27","close":6712.0},{"date":"2019-06-28","close":6585.0},{"date":"2019-07-01","close":8196.0},{"date":"2019-07-02","close":8324.0},{"date":"2019-07-03","close":8095.0},{"date":"2019-07-04","close":7726.0},{"date":"2019-07-05","close":7981.0},{"date":"2019-07-08","close":7297.0},{"date":"2019-07-09","close":6869.0},{"date":"2019-07-10","close":6842.0},{"date":"2019-07-11","close":8324.0},{"date":"2019-07-12","close":7981.0},{"date":"2019-07-15","close":7811.0},{"date":"2019-07-16","close":7639.0},{"date":"2019-07-17","close":7048.0},{"date":"2019-07-18","close":6877.0},{"date":"2019-07-19","close":7097.0},{"date":"2019-07-22","close":7012.0},{"date":"2019-07-23","close":7012.0},{"date":"2019-07-24","close":6571.0},{"date":"2019-07-25","close":6399.0},{"date":"2019-07-26","close":6257.0},{"date":"2019-07-29","close":5758.0},{"date":"2019-07-30","close":6343.0},{"date":"2019-07-31","close":6470.0},{"date":"2019-08-01","close":6200.0},{"date":"2019-08-02","close":6435.0},{"date":"2019-08-05","close":6135.0},{"date":"2019-08-06","close":6242.0},{"date":"2019-08-07","close":6428.0},{"date":"2019-08-08","close":6692.0},{"date":"2019-08-09","close":6748.0},{"date":"2019-08-12","close":7012.0},{"date":"2019-08-13","close":7019.0},{"date":"2019-08-14","close":7119.0},{"date":"2019-08-16","close":6855.0},{"date":"2019-08-19","close":7411.0},{"date":"2019-08-20","close":7455.0},{"date":"2019-08-21","close":7240.0},{"date":"2019-08-22","close":7070.0},{"date":"2019-08-23","close":7104.0},{"date":"2019-08-26","close":6692.0},{"date":"2019-08-27","close":6677.0},{"date":"2019-08-28","close":6905.0},{"date":"2019-08-29","close":5287.0},{"date":"2019-08-30","close":5103.0},{"date":"2019-09-02","close":4953.0},{"date":"2019-09-03","close":5052.0},{"date":"2019-09-04","close":5024.0},{"date":"2019-09-05","close":5016.0},{"date":"2019-09-06","close":4874.0},{"date":"2019-09-09","close":4823.0},{"date":"2019-09-10","close":5130.0},{"date":"2019-09-11","close":5302.0},{"date":"2019-09-16","close":5987.0},{"date":"2019-09-17","close":5900.0},{"date":"2019-09-18","close":6292.0},{"date":"2019-09-19","close":6385.0},{"date":"2019-09-20","close":6562.0},{"date":"2019-09-23","close":6927.0},{"date":"2019-09-24","close":6741.0},{"date":"2019-09-25","close":6128.0},{"date":"2019-09-26","close":6171.0},{"date":"2019-09-27","close":5971.0},{"date":"2019-09-30","close":5987.0},{"date":"2019-10-01","close":6302.0},{"date":"2019-10-02","close":7239.0},{"date":"2019-10-04","close":7196.0},{"date":"2019-10-07","close":6183.0},{"date":"2019-10-08","close":6336.0},{"date":"2019-10-10","close":6336.0},{"date":"2019-10-11","close":6319.0},{"date":"2019-10-14","close":6557.0},{"date":"2019-10-15","close":6549.0},{"date":"2019-10-16","close":6574.0},{"date":"2019-10-17","close":6404.0},{"date":"2019-10-18","close":6421.0},{"date":"2019-10-21","close":6063.0},{"date":"2019-10-22","close":6242.0},{"date":"2019-10-23","close":6004.0},{"date":"2019-10-24","close":6097.0},{"date":"2019-10-25","close":5978.0},{"date":"2019-10-28","close":5970.0},{"date":"2019-10-29","close":6063.0},{"date":"2019-10-30","close":5893.0},{"date":"2019-10-31","close":5910.0},{"date":"2019-11-01","close":5944.0},{"date":"2019-11-04","close":6021.0},{"date":"2019-11-05","close":6157.0},{"date":"2019-11-06","close":6310.0},{"date":"2019-11-07","close":6114.0},{"date":"2019-11-08","close":6191.0},{"date":"2019-11-11","close":6038.0},{"date":"2019-11-12","close":6004.0},{"date":"2019-11-13","close":6012.0},{"date":"2019-11-14","close":6029.0},{"date":"2019-11-15","close":6123.0},{"date":"2019-11-18","close":6387.0},{"date":"2019-11-19","close":6183.0},{"date":"2019-11-20","close":6012.0},{"date":"2019-11-21","close":5782.0},{"date":"2019-11-22","close":5799.0},{"date":"2019-11-25","close":5825.0},{"date":"2019-11-26","close":5859.0},{"date":"2019-11-27","close":5706.0},{"date":"2019-11-28","close":5578.0},{"date":"2019-11-29","close":5484.0},{"date":"2019-12-02","close":5288.0},{"date":"2019-12-03","close":5493.0},{"date":"2019-12-04","close":5314.0},{"date":"2019-12-05","close":5135.0},{"date":"2019-12-06","close":5297.0},{"date":"2019-12-09","close":5297.0},{"date":"2019-12-10","close":5161.0},{"date":"2019-12-11","close":5220.0},{"date":"2019-12-12","close":5459.0},{"date":"2019-12-13","close":5518.0},{"date":"2019-12-16","close":5586.0},{"date":"2019-12-17","close":5297.0},{"date":"2019-12-18","close":5399.0},{"date":"2019-12-19","close":5305.0},{"date":"2019-12-20","close":5348.0},{"date":"2019-12-23","close":5169.0},{"date":"2019-12-24","close":5101.0},{"date":"2019-12-26","close":5203.0},{"date":"2019-12-27","close":5152.0},{"date":"2019-12-30","close":5135.0},{"date":"2020-01-02","close":5118.0},{"date":"2020-01-03","close":5135.0},{"date":"2020-01-06","close":4888.0},{"date":"2020-01-07","close":4948.0},{"date":"2020-01-08","close":4633.0},{"date":"2020-01-09","close":5041.0},{"date":"2020-01-10","close":5109.0},{"date":"2020-01-13","close":5365.0},{"date":"2020-01-14","close":5195.0},{"date":"2020-01-15","close":4803.0},{"date":"2020-01-16","close":4837.0},{"date":"2020-01-17","close":4743.0},{"date":"2020-01-20","close":4607.0},{"date":"2020-01-21","close":4590.0},{"date":"2020-01-22","close":4769.0},{"date":"2020-01-23","close":4752.0},{"date":"2020-01-28","close":4539.0},{"date":"2020-01-29","close":4581.0},{"date":"2020-01-30","close":4445.0},{"date":"2020-01-31","close":4309.0},{"date":"2020-02-03","close":4351.0},{"date":"2020-02-04","close":4496.0},{"date":"2020-02-05","close":4564.0},{"date":"2020-02-06","close":4615.0},{"date":"2020-02-07","close":4633.0},{"date":"2020-02-10","close":4658.0},{"date":"2020-02-11","close":4573.0},{"date":"2020-02-12","close":4590.0},{"date":"2020-02-13","close":4556.0},{"date":"2020-02-14","close":4505.0},{"date":"2020-02-17","close":4505.0},{"date":"2020-02-18","close":4386.0},{"date":"2020-02-19","close":4334.0},{"date":"2020-02-20","close":4181.0},{"date":"2020-02-21","close":4045.0},{"date":"2020-02-24","close":3755.0},{"date":"2020-02-25","close":3985.0},{"date":"2020-02-26","close":3934.0},{"date":"2020-02-27","close":3832.0},{"date":"2020-02-28","close":3602.0},{"date":"2020-03-02","close":3653.0},{"date":"2020-03-03","close":3789.0},{"date":"2020-03-04","close":3875.0},{"date":"2020-03-05","close":3977.0},{"date":"2020-03-06","close":3960.0},{"date":"2020-03-09","close":3789.0},{"date":"2020-03-10","close":3696.0},{"date":"2020-03-11","close":3968.0},{"date":"2020-03-12","close":3840.0},{"date":"2020-03-13","close":3329.0},{"date":"2020-03-16","close":3381.0},{"date":"2020-03-17","close":3491.0},{"date":"2020-03-18","close":4539.0},{"date":"2020-03-19","close":3500.0},{"date":"2020-03-20","close":3466.0},{"date":"2020-03-23","close":3457.0},{"date":"2020-03-24","close":3474.0},{"date":"2020-03-25","close":3534.0},{"date":"2020-03-26","close":3764.0},{"date":"2020-03-27","close":4002.0},{"date":"2020-03-30","close":3985.0},{"date":"2020-03-31","close":4530.0},{"date":"2020-04-01","close":4045.0},{"date":"2020-04-02","close":4343.0},{"date":"2020-04-03","close":4667.0},{"date":"2020-04-06","close":4530.0},{"date":"2020-04-07","close":4394.0},{"date":"2020-04-08","close":3815.0},{"date":"2020-04-09","close":3747.0},{"date":"2020-04-10","close":3679.0},{"date":"2020-04-13","close":3679.0},{"date":"2020-04-14","close":3832.0},{"date":"2020-04-16","close":4104.0},{"date":"2020-04-17","close":3960.0},{"date":"2020-04-20","close":4173.0},{"date":"2020-04-21","close":3943.0},{"date":"2020-04-22","close":3960.0},{"date":"2020-04-23","close":3943.0},{"date":"2020-04-24","close":3943.0},{"date":"2020-04-27","close":3943.0},{"date":"2020-04-28","close":3832.0},{"date":"2020-04-29","close":3823.0},{"date":"2020-05-04","close":3840.0},{"date":"2020-05-06","close":3917.0},{"date":"2020-05-07","close":4164.0},{"date":"2020-05-08","close":4360.0},{"date":"2020-05-11","close":4087.0},{"date":"2020-05-12","close":4028.0},{"date":"2020-05-13","close":4028.0},{"date":"2020-05-14","close":3926.0},{"date":"2020-05-15","close":3866.0},{"date":"2020-05-18","close":3806.0},{"date":"2020-05-19","close":3883.0},{"date":"2020-05-20","close":3934.0},{"date":"2020-05-21","close":3900.0},{"date":"2020-05-22","close":3849.0},{"date":"2020-05-25","close":3832.0},{"date":"2020-05-26","close":4011.0},{"date":"2020-05-27","close":4036.0},{"date":"2020-05-28","close":3875.0},{"date":"2020-05-29","close":3875.0},{"date":"2020-06-01","close":3917.0},{"date":"2020-06-02","close":4198.0},{"date":"2020-06-03","close":4173.0},{"date":"2020-06-04","close":4224.0},{"date":"2020-06-05","close":4258.0},{"date":"2020-06-08","close":4062.0},{"date":"2020-06-09","close":3917.0},{"date":"2020-06-10","close":3909.0},{"date":"2020-06-11","close":3866.0},{"date":"2020-06-12","close":3909.0},{"date":"2020-06-15","close":3559.0},{"date":"2020-06-16","close":3730.0},{"date":"2020-06-17","close":3457.0},{"date":"2020-06-18","close":3432.0},{"date":"2020-06-19","close":3525.0},{"date":"2020-06-22","close":3491.0},{"date":"2020-06-23","close":3389.0},{"date":"2020-06-24","close":3611.0},{"date":"2020-06-25","close":3508.0},{"date":"2020-06-26","close":3466.0},{"date":"2020-06-29","close":3457.0},{"date":"2020-06-30","close":3466.0},{"date":"2020-07-01","close":3525.0},{"date":"2020-07-02","close":3585.0},{"date":"2020-07-03","close":3696.0},{"date":"2020-07-06","close":3662.0},{"date":"2020-07-07","close":3653.0},{"date":"2020-07-08","close":3662.0},{"date":"2020-07-09","close":3576.0},{"date":"2020-07-10","close":3474.0},{"date":"2020-07-13","close":3457.0},{"date":"2020-07-14","close":3457.0},{"date":"2020-07-15","close":3491.0},{"date":"2020-07-16","close":3457.0},{"date":"2020-07-17","close":3491.0},{"date":"2020-07-20","close":3474.0},{"date":"2020-07-21","close":3517.0},{"date":"2020-07-22","close":3457.0},{"date":"2020-07-23","close":3432.0},{"date":"2020-07-24","close":3398.0},{"date":"2020-07-27","close":3406.0},{"date":"2020-07-28","close":3415.0},{"date":"2020-07-29","close":3389.0},{"date":"2020-07-30","close":3398.0},{"date":"2020-07-31","close":3381.0},{"date":"2020-08-03","close":3295.0},{"date":"2020-08-04","close":3321.0},{"date":"2020-08-05","close":3312.0},{"date":"2020-08-06","close":3381.0},{"date":"2020-08-07","close":3270.0},{"date":"2020-08-10","close":3185.0},{"date":"2020-08-11","close":3193.0},{"date":"2020-08-12","close":3100.0},{"date":"2020-08-13","close":3151.0},{"date":"2020-08-14","close":3083.0},{"date":"2020-08-18","close":2844.0},{"date":"2020-08-19","close":2853.0},{"date":"2020-08-20","close":2733.0},{"date":"2020-08-21","close":2810.0},{"date":"2020-08-24","close":2767.0},{"date":"2020-08-25","close":2870.0},{"date":"2020-08-26","close":2810.0},{"date":"2020-08-27","close":2699.0},{"date":"2020-08-28","close":2793.0},{"date":"2020-08-31","close":2827.0},{"date":"2020-09-01","close":2801.0},{"date":"2020-09-02","close":2844.0},{"date":"2020-09-03","close":2844.0},{"date":"2020-09-04","close":2793.0},{"date":"2020-09-07","close":2836.0},{"date":"2020-09-08","close":2810.0},{"date":"2020-09-09","close":2784.0},{"date":"2020-09-10","close":2810.0},{"date":"2020-09-11","close":2878.0},{"date":"2020-09-14","close":2997.0},{"date":"2020-09-15","close":2963.0},{"date":"2020-09-16","close":2980.0},{"date":"2020-09-17","close":2938.0},{"date":"2020-09-18","close":2921.0},{"date":"2020-09-21","close":2844.0},{"date":"2020-09-22","close":2733.0},{"date":"2020-09-23","close":2750.0},{"date":"2020-09-24","close":2682.0},{"date":"2020-09-25","close":2810.0},{"date":"2020-09-28","close":2818.0},{"date":"2020-09-29","close":2938.0},{"date":"2020-10-05","close":2904.0},{"date":"2020-10-06","close":2895.0},{"date":"2020-10-07","close":2861.0},{"date":"2020-10-08","close":2844.0},{"date":"2020-10-12","close":2912.0},{"date":"2020-10-13","close":2870.0},{"date":"2020-10-14","close":2818.0},{"date":"2020-10-15","close":2742.0},{"date":"2020-10-16","close":2716.0},{"date":"2020-10-19","close":2725.0},{"date":"2020-10-20","close":2750.0},{"date":"2020-10-21","close":2742.0},{"date":"2020-10-22","close":2725.0},{"date":"2020-10-23","close":2708.0},{"date":"2020-10-26","close":2623.0},{"date":"2020-10-27","close":2572.0},{"date":"2020-10-28","close":2648.0},{"date":"2020-10-29","close":2614.0},{"date":"2020-10-30","close":2572.0},{"date":"2020-11-02","close":2572.0},{"date":"2020-11-03","close":2631.0},{"date":"2020-11-04","close":2801.0},{"date":"2020-11-05","close":2631.0},{"date":"2020-11-06","close":2606.0},{"date":"2020-11-09","close":2631.0},{"date":"2020-11-10","close":2657.0},{"date":"2020-11-11","close":2691.0},{"date":"2020-11-12","close":2716.0},{"date":"2020-11-13","close":2708.0},{"date":"2020-11-16","close":2716.0},{"date":"2020-11-17","close":2674.0},{"date":"2020-11-18","close":2742.0},{"date":"2020-11-19","close":2725.0},{"date":"2020-11-20","close":2716.0},{"date":"2020-11-23","close":2682.0},{"date":"2020-11-24","close":2699.0},{"date":"2020-11-25","close":2708.0},{"date":"2020-11-26","close":2682.0},{"date":"2020-11-27","close":2716.0},{"date":"2020-11-30","close":2733.0},{"date":"2020-12-01","close":2716.0},{"date":"2020-12-02","close":2708.0},{"date":"2020-12-03","close":2682.0},{"date":"2020-12-04","close":2631.0},{"date":"2020-12-07","close":2597.0},{"date":"2020-12-08","close":2597.0},{"date":"2020-12-09","close":2614.0},{"date":"2020-12-10","close":2640.0},{"date":"2020-12-11","close":2657.0},{"date":"2020-12-14","close":2597.0},{"date":"2020-12-15","close":2589.0},{"date":"2020-12-16","close":2589.0},{"date":"2020-12-17","close":2572.0},{"date":"2020-12-18","close":2572.0},{"date":"2020-12-21","close":2554.0},{"date":"2020-12-22","close":2520.0},{"date":"2020-12-23","close":2418.0},{"date":"2020-12-24","close":2214.0},{"date":"2020-12-28","close":2146.0},{"date":"2020-12-29","close":2256.0},{"date":"2020-12-30","close":2333.0},{"date":"2021-01-04","close":2427.0},{"date":"2021-01-05","close":2418.0},{"date":"2021-01-06","close":2503.0},{"date":"2021-01-07","close":2469.0},{"date":"2021-01-08","close":2495.0},{"date":"2021-01-11","close":2376.0},{"date":"2021-01-12","close":2367.0},{"date":"2021-01-13","close":2418.0},{"date":"2021-01-14","close":2401.0},{"date":"2021-01-15","close":2410.0},{"date":"2021-01-18","close":2325.0},{"date":"2021-01-19","close":2376.0},{"date":"2021-01-20","close":2384.0},{"date":"2021-01-21","close":2435.0},{"date":"2021-01-22","close":2469.0},{"date":"2021-01-25","close":2444.0},{"date":"2021-01-26","close":2376.0},{"date":"2021-01-27","close":2359.0},{"date":"2021-01-28","close":2307.0},{"date":"2021-01-29","close":2231.0},{"date":"2021-02-01","close":2222.0},{"date":"2021-02-02","close":2239.0},{"date":"2021-02-03","close":2231.0},{"date":"2021-02-04","close":2214.0},{"date":"2021-02-05","close":2205.0},{"date":"2021-02-08","close":2180.0},{"date":"2021-02-09","close":2171.0},{"date":"2021-02-10","close":2180.0},{"date":"2021-02-15","close":2154.0},{"date":"2021-02-16","close":2146.0},{"date":"2021-02-17","close":2146.0},{"date":"2021-02-18","close":2205.0},{"date":"2021-02-19","close":2112.0},{"date":"2021-02-22","close":2069.0},{"date":"2021-02-23","close":2035.0},{"date":"2021-02-24","close":1941.0},{"date":"2021-02-25","close":1967.0},{"date":"2021-02-26","close":1831.0},{"date":"2021-03-02","close":1754.0},{"date":"2021-03-03","close":1839.0},{"date":"2021-03-04","close":1797.0},{"date":"2021-03-05","close":1848.0},{"date":"2021-03-08","close":1839.0},{"date":"2021-03-09","close":1797.0},{"date":"2021-03-10","close":1771.0},{"date":"2021-03-11","close":1805.0},{"date":"2021-03-12","close":1822.0},{"date":"2021-03-15","close":1907.0},{"date":"2021-03-16","close":1848.0},{"date":"2021-03-17","close":1831.0},{"date":"2021-03-18","close":1805.0},{"date":"2021-03-19","close":1814.0},{"date":"2021-03-22","close":1797.0},{"date":"2021-03-23","close":1797.0},{"date":"2021-03-24","close":1797.0},{"date":"2021-03-25","close":1797.0},{"date":"2021-03-26","close":1797.0},{"date":"2021-03-29","close":1797.0},{"date":"2021-03-30","close":1797.0},{"date":"2021-03-31","close":1797.0},{"date":"2021-04-01","close":1797.0},{"date":"2021-04-02","close":1797.0},{"date":"2021-04-05","close":1797.0},{"date":"2021-04-06","close":1797.0},{"date":"2021-04-07","close":1797.0},{"date":"2021-04-08","close":1797.0},{"date":"2021-04-09","close":1797.0},{"date":"2021-04-12","close":1797.0},{"date":"2021-04-13","close":1797.0},{"date":"2021-04-14","close":1797.0},{"date":"2021-04-15","close":1797.0},{"date":"2021-04-16","close":1797.0},{"date":"2021-04-19","close":1797.0},{"date":"2021-04-20","close":1797.0},{"date":"2021-04-21","close":1797.0},{"date":"2021-04-22","close":1797.0},{"date":"2021-04-23","close":1797.0},{"date":"2021-04-26","close":1797.0},{"date":"2021-04-27","close":1797.0},{"date":"2021-04-28","close":1797.0},{"date":"2021-04-29","close":1797.0},{"date":"2021-04-30","close":1797.0},{"date":"2021-05-03","close":1797.0},{"date":"2021-05-04","close":1797.0},{"date":"2021-05-06","close":1797.0},{"date":"2021-05-07","close":1797.0},{"date":"2021-05-10","close":1797.0},{"date":"2021-05-11","close":1797.0},{"date":"2021-05-12","close":1797.0},{"date":"2021-05-13","close":1797.0},{"date":"2021-05-14","close":1797.0},{"date":"2021-05-17","close":1797.0},{"date":"2021-05-18","close":1797.0},{"date":"2021-05-20","close":1797.0},{"date":"2021-05-21","close":1797.0},{"date":"2021-05-24","close":1797.0},{"date":"2021-05-25","close":1797.0},{"date":"2021-05-26","close":1797.0},{"date":"2021-05-27","close":1797.0},{"date":"2021-05-28","close":1797.0},{"date":"2021-05-31","close":1797.0},{"date":"2021-06-01","close":1797.0},{"date":"2021-06-02","close":1797.0},{"date":"2021-06-03","close":1797.0},{"date":"2021-06-04","close":1797.0},{"date":"2021-06-07","close":1797.0},{"date":"2021-06-08","close":1797.0},{"date":"2021-06-09","close":1797.0},{"date":"2021-06-10","close":1797.0},{"date":"2021-06-11","close":1797.0},{"date":"2021-06-14","close":1797.0},{"date":"2021-06-15","close":1797.0},{"date":"2021-06-16","close":1797.0},{"date":"2021-06-17","close":1797.0},{"date":"2021-06-18","close":1797.0},{"date":"2021-06-21","close":1797.0},{"date":"2021-06-22","close":1797.0},{"date":"2021-06-23","close":1797.0},{"date":"2021-06-24","close":1797.0},{"date":"2021-06-25","close":1797.0},{"date":"2021-06-28","close":1797.0},{"date":"2021-06-29","close":1797.0},{"date":"2021-06-30","close":1797.0},{"date":"2021-07-01","close":1797.0},{"date":"2021-07-02","close":1797.0},{"date":"2021-07-05","close":1797.0},{"date":"2021-07-06","close":1797.0},{"date":"2021-07-07","close":1797.0},{"date":"2021-07-08","close":1797.0},{"date":"2021-07-09","close":1797.0},{"date":"2021-07-12","close":1797.0},{"date":"2021-07-13","close":1797.0},{"date":"2021-07-14","close":1797.0},{"date":"2021-07-15","close":1797.0},{"date":"2021-07-16","close":1797.0},{"date":"2021-07-19","close":1797.0},{"date":"2021-07-20","close":1797.0},{"date":"2021-07-21","close":1797.0},{"date":"2021-07-22","close":1797.0},{"date":"2021-07-23","close":1797.0},{"date":"2021-07-26","close":1797.0},{"date":"2021-07-27","close":1797.0},{"date":"2021-07-28","close":1797.0},{"date":"2021-07-29","close":1797.0},{"date":"2021-07-30","close":1797.0},{"date":"2021-08-02","close":1797.0},{"date":"2021-08-03","close":1797.0},{"date":"2021-08-04","close":1797.0},{"date":"2021-08-05","close":1797.0},{"date":"2021-08-06","close":1797.0},{"date":"2021-08-09","close":1797.0},{"date":"2021-08-10","close":1797.0},{"date":"2021-08-11","close":1797.0},{"date":"2021-08-12","close":1797.0},{"date":"2021-08-13","close":1797.0},{"date":"2021-08-17","close":1797.0},{"date":"2021-08-18","close":1797.0},{"date":"2021-08-19","close":1797.0},{"date":"2021-08-20","close":1797.0},{"date":"2021-08-23","close":1797.0},{"date":"2021-08-24","close":1797.0},{"date":"2021-08-25","close":1797.0},{"date":"2021-08-26","close":1797.0},{"date":"2021-08-27","close":1797.0},{"date":"2021-08-30","close":1797.0},{"date":"2021-08-31","close":1797.0},{"date":"2021-09-01","close":1797.0},{"date":"2021-09-02","close":1797.0},{"date":"2021-09-03","close":1797.0},{"date":"2021-09-06","close":1797.0},{"date":"2021-09-07","close":1797.0},{"date":"2021-09-08","close":1797.0},{"date":"2021-09-09","close":1797.0},{"date":"2021-09-10","close":1797.0},{"date":"2021-09-13","close":1797.0},{"date":"2021-09-14","close":1797.0},{"date":"2021-09-15","close":1797.0},{"date":"2021-09-16","close":1797.0},{"date":"2021-09-17","close":1797.0},{"date":"2021-09-23","close":1797.0},{"date":"2021-09-24","close":1797.0},{"date":"2021-09-27","close":1797.0},{"date":"2021-09-28","close":1797.0},{"date":"2021-09-29","close":1797.0},{"date":"2021-09-30","close":1797.0},{"date":"2021-10-01","close":1797.0},{"date":"2021-10-05","close":1797.0},{"date":"2021-10-06","close":1797.0},{"date":"2021-10-07","close":1797.0},{"date":"2021-10-08","close":1797.0},{"date":"2021-10-12","close":1797.0},{"date":"2021-10-13","close":1797.0},{"date":"2021-10-14","close":1797.0},{"date":"2021-10-15","close":1797.0},{"date":"2021-10-18","close":1797.0},{"date":"2021-10-19","close":1797.0},{"date":"2021-10-20","close":1797.0},{"date":"2021-10-21","close":1797.0},{"date":"2021-10-22","close":1797.0},{"date":"2021-10-25","close":1797.0},{"date":"2021-10-26","close":1797.0},{"date":"2021-10-27","close":1797.0},{"date":"2021-10-28","close":1797.0},{"date":"2021-10-29","close":1797.0},{"date":"2021-11-01","close":1797.0},{"date":"2021-11-02","close":1797.0},{"date":"2021-11-03","close":1797.0},{"date":"2021-11-04","close":1797.0},{"date":"2021-11-05","close":1797.0},{"date":"2021-11-08","close":1797.0},{"date":"2021-11-09","close":1797.0},{"date":"2021-11-10","close":1797.0},{"date":"2021-11-11","close":1797.0},{"date":"2021-11-12","close":1797.0},{"date":"2021-11-15","close":1797.0},{"date":"2021-11-16","close":1797.0},{"date":"2021-11-17","close":1797.0},{"date":"2021-11-18","close":1797.0},{"date":"2021-11-19","close":1797.0},{"date":"2021-11-22","close":1797.0},{"date":"2021-11-23","close":1797.0},{"date":"2021-11-24","close":1797.0},{"date":"2021-11-25","close":1797.0},{"date":"2021-11-26","close":1797.0},{"date":"2021-11-29","close":1797.0},{"date":"2021-11-30","close":1797.0},{"date":"2021-12-01","close":1797.0},{"date":"2021-12-02","close":1797.0},{"date":"2021-12-03","close":1797.0},{"date":"2021-12-06","close":1797.0},{"date":"2021-12-07","close":1797.0},{"date":"2021-12-08","close":1797.0},{"date":"2021-12-09","close":1797.0},{"date":"2021-12-10","close":1797.0},{"date":"2021-12-13","close":1797.0},{"date":"2021-12-14","close":1797.0},{"date":"2021-12-15","close":1797.0},{"date":"2021-12-16","close":1797.0},{"date":"2021-12-17","close":1797.0},{"date":"2021-12-20","close":1797.0},{"date":"2021-12-21","close":1797.0},{"date":"2021-12-22","close":1797.0},{"date":"2021-12-23","close":1797.0},{"date":"2021-12-24","close":1797.0},{"date":"2021-12-27","close":1797.0},{"date":"2021-12-28","close":1797.0},{"date":"2021-12-29","close":1797.0},{"date":"2021-12-30","close":1797.0},{"date":"2022-01-03","close":1797.0},{"date":"2022-01-04","close":1797.0},{"date":"2022-01-05","close":1797.0},{"date":"2022-01-06","close":1797.0},{"date":"2022-01-07","close":1797.0},{"date":"2022-01-10","close":1797.0},{"date":"2022-01-11","close":1797.0},{"date":"2022-01-12","close":1797.0},{"date":"2022-01-13","close":1797.0},{"date":"2022-01-14","close":1797.0},{"date":"2022-01-17","close":1797.0},{"date":"2022-01-18","close":1797.0},{"date":"2022-01-19","close":1797.0},{"date":"2022-01-20","close":1797.0},{"date":"2022-01-21","close":1797.0},{"date":"2022-01-24","close":1797.0},{"date":"2022-01-25","close":1797.0},{"date":"2022-01-26","close":1797.0},{"date":"2022-01-27","close":1797.0},{"date":"2022-01-28","close":1797.0},{"date":"2022-02-03","close":1797.0},{"date":"2022-02-04","close":1797.0},{"date":"2022-02-07","close":1797.0},{"date":"2022-02-08","close":1797.0},{"date":"2022-02-09","close":1797.0},{"date":"2022-02-10","close":1797.0},{"date":"2022-02-11","close":1797.0},{"date":"2022-02-14","close":1797.0},{"date":"2022-02-15","close":1797.0},{"date":"2022-02-16","close":1797.0},{"date":"2022-02-17","close":1797.0},{"date":"2022-02-18","close":1797.0},{"date":"2022-02-21","close":1797.0},{"date":"2022-02-22","close":1797.0},{"date":"2022-02-23","close":1797.0},{"date":"2022-02-24","close":1797.0},{"date":"2022-02-25","close":1797.0},{"date":"2022-02-28","close":1797.0},{"date":"2022-03-02","close":1797.0},{"date":"2022-03-03","close":1797.0},{"date":"2022-03-04","close":1797.0},{"date":"2022-03-07","close":1797.0},{"date":"2022-03-08","close":1797.0},{"date":"2022-03-10","close":1797.0},{"date":"2022-03-11","close":1797.0},{"date":"2022-03-14","close":1797.0},{"date":"2022-03-15","close":1797.0},{"date":"2022-03-16","close":1797.0},{"date":"2022-03-17","close":1797.0},{"date":"2022-03-18","close":1797.0},{"date":"2022-03-21","close":1797.0},{"date":"2022-03-22","close":1797.0},{"date":"2022-03-23","close":1797.0},{"date":"2022-03-24","close":1797.0},{"date":"2022-03-25","close":1797.0},{"date":"2022-03-28","close":1797.0},{"date":"2022-03-29","close":1797.0},{"date":"2022-03-30","close":1797.0},{"date":"2022-03-31","close":1797.0},{"date":"2022-04-01","close":1797.0},{"date":"2022-04-04","close":1797.0},{"date":"2022-04-05","close":1797.0},{"date":"2022-04-06","close":1797.0},{"date":"2022-04-07","close":1797.0},{"date":"2022-04-08","close":1797.0},{"date":"2022-04-11","close":1797.0},{"date":"2022-04-12","close":1797.0},{"date":"2022-04-13","close":1797.0},{"date":"2022-04-14","close":1797.0},{"date":"2022-04-15","close":1797.0},{"date":"2022-04-18","close":1797.0},{"date":"2022-04-19","close":1797.0},{"date":"2022-04-20","close":1797.0},{"date":"2022-04-21","close":1797.0},{"date":"2022-04-22","close":1797.0},{"date":"2022-04-25","close":1797.0},{"date":"2022-04-26","close":1797.0},{"date":"2022-04-27","close":1797.0},{"date":"2022-04-28","close":1797.0},{"date":"2022-04-29","close":1797.0},{"date":"2022-05-02","close":1797.0},{"date":"2022-05-03","close":1797.0},{"date":"2022-05-04","close":1797.0},{"date":"2022-05-06","close":1797.0},{"date":"2022-05-09","close":1797.0},{"date":"2022-05-10","close":1797.0},{"date":"2022-05-11","close":1797.0},{"date":"2022-05-12","close":1797.0},{"date":"2022-05-13","close":1797.0},{"date":"2022-05-16","close":1797.0},{"date":"2022-05-17","close":1797.0},{"date":"2022-05-18","close":1797.0},{"date":"2022-05-19","close":1797.0},{"date":"2022-05-20","close":1797.0},{"date":"2022-05-23","close":1797.0},{"date":"2022-05-24","close":1797.0},{"date":"2022-05-25","close":1797.0},{"date":"2022-05-26","close":1797.0},{"date":"2022-05-27","close":1797.0},{"date":"2022-05-30","close":1797.0},{"date":"2022-05-31","close":1797.0},{"date":"2022-06-02","close":1797.0},{"date":"2022-06-03","close":1797.0},{"date":"2022-06-07","close":1797.0},{"date":"2022-06-08","close":1797.0},{"date":"2022-06-09","close":1797.0},{"date":"2022-06-10","close":1797.0},{"date":"2022-06-13","close":1797.0},{"date":"2022-06-14","close":1797.0},{"date":"2022-06-15","close":1797.0},{"date":"2022-06-16","close":1797.0},{"date":"2022-06-17","close":1797.0},{"date":"2022-06-20","close":1797.0},{"date":"2022-06-21","close":1797.0},{"date":"2022-06-22","close":1797.0},{"date":"2022-06-23","close":1797.0},{"date":"2022-06-24","close":1797.0},{"date":"2022-06-27","close":1797.0},{"date":"2022-06-28","close":1797.0},{"date":"2022-06-29","close":1797.0},{"date":"2022-06-30","close":1797.0},{"date":"2022-07-01","close":1797.0},{"date":"2022-07-04","close":1797.0},{"date":"2022-07-05","close":1797.0},{"date":"2022-07-06","close":1797.0},{"date":"2022-07-07","close":1797.0},{"date":"2022-07-08","close":1797.0},{"date":"2022-07-11","close":1797.0},{"date":"2022-07-12","close":1797.0},{"date":"2022-07-13","close":1797.0},{"date":"2022-07-14","close":1797.0},{"date":"2022-07-15","close":1797.0},{"date":"2022-07-18","close":1797.0},{"date":"2022-07-19","close":1797.0},{"date":"2022-07-20","close":1797.0},{"date":"2022-07-21","close":1797.0},{"date":"2022-07-22","close":1797.0},{"date":"2022-07-25","close":1797.0},{"date":"2022-07-26","close":1797.0},{"date":"2022-07-27","close":1797.0},{"date":"2022-07-28","close":1797.0},{"date":"2022-07-29","close":1797.0},{"date":"2022-08-01","close":1797.0},{"date":"2022-08-02","close":1797.0},{"date":"2022-08-03","close":1797.0},{"date":"2022-08-04","close":1797.0},{"date":"2022-08-05","close":1797.0},{"date":"2022-08-08","close":1797.0},{"date":"2022-08-09","close":1797.0},{"date":"2022-08-10","close":1797.0},{"date":"2022-08-11","close":1797.0},{"date":"2022-08-12","close":1797.0},{"date":"2022-08-16","close":1797.0},{"date":"2022-08-17","close":1797.0},{"date":"2022-08-18","close":1797.0},{"date":"2022-08-19","close":1797.0},{"date":"2022-08-22","close":1797.0},{"date":"2022-08-23","close":1797.0},{"date":"2022-08-24","close":1797.0},{"date":"2022-08-25","close":1797.0},{"date":"2022-08-26","close":1797.0},{"date":"2022-08-29","close":1797.0},{"date":"2022-08-30","close":1797.0},{"date":"2022-08-31","close":1797.0},{"date":"2022-09-01","close":1797.0},{"date":"2022-09-02","close":1797.0},{"date":"2022-09-05","close":1797.0},{"date":"2022-09-06","close":1797.0},{"date":"2022-09-07","close":1797.0},{"date":"2022-09-08","close":1797.0},{"date":"2022-09-13","close":1797.0},{"date":"2022-09-14","close":1797.0},{"date":"2022-09-15","close":1797.0},{"date":"2022-09-16","close":1797.0},{"date":"2022-09-19","close":1797.0},{"date":"2022-09-20","close":1797.0},{"date":"2022-09-21","close":1797.0},{"date":"2022-09-22","close":1797.0},{"date":"2022-09-23","close":1797.0},{"date":"2022-09-26","close":1797.0},{"date":"2022-09-27","close":1797.0},{"date":"2022-09-28","close":1797.0},{"date":"2022-09-29","close":1797.0},{"date":"2022-09-30","close":1797.0},{"date":"2022-10-04","close":1797.0},{"date":"2022-10-05","close":1797.0},{"date":"2022-10-06","close":1797.0},{"date":"2022-10-07","close":1797.0},{"date":"2022-10-11","close":1797.0},{"date":"2022-10-12","close":1797.0},{"date":"2022-10-13","close":1797.0},{"date":"2022-10-14","close":1797.0},{"date":"2022-10-17","close":1797.0},{"date":"2022-10-18","close":1797.0},{"date":"2022-10-19","close":1797.0},{"date":"2022-10-20","close":1797.0},{"date":"2022-10-21","close":1797.0},{"date":"2022-10-24","close":1797.0},{"date":"2022-10-25","close":1797.0},{"date":"2022-10-26","close":1797.0},{"date":"2022-10-27","close":1797.0},{"date":"2022-10-28","close":1797.0},{"date":"2022-10-31","close":1797.0},{"date":"2022-11-01","close":1797.0},{"date":"2022-11-02","close":1797.0},{"date":"2022-11-03","close":1797.0},{"date":"2022-11-04","close":1797.0},{"date":"2022-11-07","close":1797.0},{"date":"2022-11-08","close":1797.0},{"date":"2022-11-09","close":1797.0},{"date":"2022-11-10","close":1797.0},{"date":"2022-11-11","close":1797.0},{"date":"2022-11-14","close":1797.0},{"date":"2022-11-15","close":1797.0},{"date":"2022-11-16","close":1797.0},{"date":"2022-11-17","close":1797.0},{"date":"2022-11-18","close":1797.0},{"date":"2022-11-21","close":1797.0},{"date":"2022-11-22","close":1797.0},{"date":"2022-11-23","close":1797.0},{"date":"2022-11-24","close":1797.0},{"date":"2022-11-25","close":1797.0},{"date":"2022-11-28","close":1797.0},{"date":"2022-11-29","close":1797.0},{"date":"2022-11-30","close":1797.0},{"date":"2022-12-01","close":1797.0},{"date":"2022-12-02","close":1797.0},{"date":"2022-12-05","close":1797.0},{"date":"2022-12-06","close":1797.0},{"date":"2022-12-07","close":1797.0},{"date":"2022-12-08","close":1797.0},{"date":"2022-12-09","close":1797.0},{"date":"2022-12-12","close":1797.0},{"date":"2022-12-13","close":1797.0},{"date":"2022-12-14","close":1797.0},{"date":"2022-12-15","close":1797.0},{"date":"2022-12-16","close":1797.0},{"date":"2022-12-19","close":1797.0},{"date":"2022-12-20","close":1797.0},{"date":"2022-12-21","close":1797.0},{"date":"2022-12-22","close":1797.0},{"date":"2022-12-23","close":1797.0},{"date":"2022-12-26","close":1797.0},{"date":"2022-12-27","close":1797.0},{"date":"2022-12-28","close":1797.0},{"date":"2022-12-29","close":1797.0},{"date":"2023-01-02","close":1797.0},{"date":"2023-01-03","close":1797.0},{"date":"2023-01-04","close":1797.0},{"date":"2023-01-05","close":1797.0},{"date":"2023-01-06","close":1797.0},{"date":"2023-01-09","close":1797.0},{"date":"2023-01-10","close":1797.0},{"date":"2023-01-11","close":1797.0},{"date":"2023-01-12","close":1797.0},{"date":"2023-01-13","close":1797.0},{"date":"2023-01-16","close":1797.0},{"date":"2023-01-17","close":1797.0},{"date":"2023-01-18","close":1797.0},{"date":"2023-01-19","close":1797.0},{"date":"2023-01-20","close":1797.0},{"date":"2023-01-25","close":1797.0},{"date":"2023-01-26","close":1797.0},{"date":"2023-01-27","close":1797.0},{"date":"2023-01-30","close":1797.0},{"date":"2023-01-31","close":1797.0},{"date":"2023-02-01","close":1797.0},{"date":"2023-02-02","close":1797.0},{"date":"2023-02-03","close":1797.0},{"date":"2023-02-06","close":1797.0},{"date":"2023-02-07","close":1797.0},{"date":"2023-02-08","close":1797.0},{"date":"2023-02-09","close":1797.0},{"date":"2023-02-10","close":1797.0},{"date":"2023-02-13","close":1797.0},{"date":"2023-02-14","close":1797.0},{"date":"2023-02-15","close":1797.0},{"date":"2023-02-16","close":1797.0},{"date":"2023-02-17","close":1797.0},{"date":"2023-02-20","close":1797.0},{"date":"2023-02-21","close":1797.0},{"date":"2023-02-22","close":1797.0},{"date":"2023-02-23","close":1797.0},{"date":"2023-02-24","close":1797.0},{"date":"2023-02-27","close":1797.0},{"date":"2023-02-28","close":1797.0},{"date":"2023-03-02","close":1797.0},{"date":"2023-03-03","close":1797.0},{"date":"2023-03-06","close":1797.0},{"date":"2023-03-07","close":1797.0},{"date":"2023-03-08","close":1797.0},{"date":"2023-03-09","close":1797.0},{"date":"2023-03-10","close":1797.0},{"date":"2023-03-13","close":1797.0},{"date":"2023-03-14","close":1797.0},{"date":"2023-03-15","close":1797.0},{"date":"2023-03-16","close":1797.0},{"date":"2023-03-17","close":1797.0},{"date":"2023-03-20","close":1797.0},{"date":"2023-03-21","close":1797.0},{"date":"2023-03-22","close":1797.0},{"date":"2023-03-23","close":1797.0},{"date":"2023-03-24","close":1797.0},{"date":"2023-03-27","close":1797.0},{"date":"2023-03-28","close":1797.0},{"date":"2023-03-29","close":1797.0},{"date":"2023-03-30","close":1797.0},{"date":"2023-03-31","close":1797.0},{"date":"2023-04-03","close":1797.0},{"date":"2023-04-04","close":1797.0},{"date":"2023-04-05","close":1797.0},{"date":"2023-04-06","close":1797.0},{"date":"2023-04-07","close":1797.0},{"date":"2023-04-10","close":1797.0},{"date":"2023-04-11","close":1797.0},{"date":"2023-04-12","close":1797.0},{"date":"2023-04-13","close":1797.0},{"date":"2023-04-14","close":1797.0},{"date":"2023-04-17","close":1797.0},{"date":"2023-04-18","close":1797.0},{"date":"2023-04-19","close":1797.0},{"date":"2023-04-20","close":1797.0},{"date":"2023-04-21","close":1797.0},{"date":"2023-04-24","close":1797.0},{"date":"2023-04-25","close":1797.0},{"date":"2023-04-26","close":1797.0},{"date":"2023-04-27","close":1797.0},{"date":"2023-04-28","close":1797.0},{"date":"2023-05-02","close":1797.0},{"date":"2023-05-03","close":1797.0},{"date":"2023-05-04","close":1797.0},{"date":"2023-05-08","close":1797.0},{"date":"2023-05-09","close":1797.0},{"date":"2023-05-10","close":1797.0},{"date":"2023-05-11","close":1797.0},{"date":"2023-05-12","close":1797.0},{"date":"2023-05-15","close":1797.0},{"date":"2023-05-16","close":1797.0},{"date":"2023-05-17","close":1797.0},{"date":"2023-05-18","close":1797.0},{"date":"2023-05-19","close":1797.0},{"date":"2023-05-22","close":1797.0},{"date":"2023-05-23","close":1797.0},{"date":"2023-05-24","close":1797.0},{"date":"2023-05-25","close":1797.0},{"date":"2023-05-26","close":1797.0},{"date":"2023-05-30","close":1797.0},{"date":"2023-05-31","close":1797.0},{"date":"2023-06-01","close":1797.0},{"date":"2023-06-02","close":1797.0},{"date":"2023-06-05","close":1797.0},{"date":"2023-06-07","close":1797.0},{"date":"2023-06-08","close":1797.0},{"date":"2023-06-09","close":1797.0},{"date":"2023-06-12","close":1797.0},{"date":"2023-06-13","close":1797.0},{"date":"2023-06-14","close":1797.0},{"date":"2023-06-15","close":1797.0},{"date":"2023-06-16","close":1797.0},{"date":"2023-06-19","close":1797.0},{"date":"2023-06-20","close":1797.0},{"date":"2023-06-21","close":1797.0},{"date":"2023-06-22","close":1797.0},{"date":"2023-06-23","close":1797.0},{"date":"2023-06-26","close":1797.0},{"date":"2023-06-27","close":1797.0},{"date":"2023-06-28","close":1797.0},{"date":"2023-06-29","close":1797.0},{"date":"2023-06-30","close":1797.0},{"date":"2023-07-03","close":1797.0},{"date":"2023-07-04","close":1797.0},{"date":"2023-07-05","close":1797.0},{"date":"2023-07-06","close":1797.0},{"date":"2023-07-07","close":1797.0},{"date":"2023-07-10","close":1797.0},{"date":"2023-07-11","close":1797.0},{"date":"2023-07-12","close":1797.0},{"date":"2023-07-13","close":1797.0},{"date":"2023-07-14","close":1797.0},{"date":"2023-07-17","close":1797.0},{"date":"2023-07-18","close":1797.0},{"date":"2023-07-19","close":1797.0},{"date":"2023-07-20","close":1797.0},{"date":"2023-07-21","close":1797.0},{"date":"2023-07-24","close":1797.0},{"date":"2023-07-25","close":1797.0},{"date":"2023-07-26","close":1797.0},{"date":"2023-07-27","close":1797.0},{"date":"2023-07-28","close":1797.0},{"date":"2023-07-31","close":1797.0},{"date":"2023-08-01","close":1797.0},{"date":"2023-08-02","close":1797.0},{"date":"2023-08-03","close":1797.0},{"date":"2023-08-04","close":1797.0},{"date":"2023-08-07","close":1797.0},{"date":"2023-08-08","close":1797.0},{"date":"2023-08-09","close":1797.0},{"date":"2023-08-10","close":1797.0},{"date":"2023-08-11","close":1797.0},{"date":"2023-08-14","close":1797.0},{"date":"2023-08-16","close":1797.0},{"date":"2023-08-17","close":1797.0},{"date":"2023-08-18","close":1797.0},{"date":"2023-08-21","close":1797.0},{"date":"2023-08-22","close":1797.0},{"date":"2023-08-23","close":1797.0},{"date":"2023-08-24","close":1797.0},{"date":"2023-08-25","close":1797.0},{"date":"2023-08-28","close":1797.0},{"date":"2023-08-29","close":1797.0},{"date":"2023-08-30","close":1797.0},{"date":"2023-08-31","close":1797.0},{"date":"2023-09-01","close":1797.0},{"date":"2023-09-04","close":1797.0},{"date":"2023-09-05","close":1797.0},{"date":"2023-09-06","close":1797.0},{"date":"2023-09-07","close":1797.0},{"date":"2023-09-08","close":1797.0},{"date":"2023-09-11","close":1797.0},{"date":"2023-09-12","close":1797.0},{"date":"2023-09-13","close":1797.0},{"date":"2023-09-14","close":1797.0},{"date":"2023-09-15","close":1797.0},{"date":"2023-09-18","close":1797.0},{"date":"2023-09-19","close":1797.0},{"date":"2023-09-20","close":1797.0},{"date":"2023-09-21","close":1797.0},{"date":"2023-09-22","close":1797.0},{"date":"2023-09-25","close":1797.0},{"date":"2023-09-26","close":1797.0},{"date":"2023-09-27","close":1797.0},{"date":"2023-10-04","close":1797.0},{"date":"2023-10-05","close":1797.0},{"date":"2023-10-06","close":1797.0},{"date":"2023-10-10","close":1797.0},{"date":"2023-10-11","close":1797.0},{"date":"2023-10-12","close":1797.0},{"date":"2023-10-13","close":1797.0},{"date":"2023-10-16","close":1797.0},{"date":"2023-10-17","close":1797.0},{"date":"2023-10-18","close":1797.0},{"date":"2023-10-19","close":1797.0},{"date":"2023-10-20","close":1797.0},{"date":"2023-10-23","close":1797.0},{"date":"2023-10-24","close":1797.0},{"date":"2023-10-25","close":1797.0},{"date":"2023-10-26","close":1797.0},{"date":"2023-10-27","close":1797.0},{"date":"2023-10-30","close":1797.0},{"date":"2023-10-31","close":1797.0},{"date":"2023-11-01","close":1797.0},{"date":"2023-11-02","close":1797.0},{"date":"2023-11-03","close":1797.0},{"date":"2023-11-06","close":1797.0},{"date":"2023-11-07","close":1797.0},{"date":"2023-11-08","close":1797.0},{"date":"2023-11-09","close":1797.0},{"date":"2023-11-10","close":1797.0},{"date":"2023-11-13","close":1797.0},{"date":"2023-11-14","close":1797.0},{"date":"2023-11-15","close":1797.0},{"date":"2023-11-16","close":1797.0},{"date":"2023-11-17","close":1797.0},{"date":"2023-11-20","close":1797.0},{"date":"2023-11-21","close":1797.0},{"date":"2023-11-22","close":1797.0},{"date":"2023-11-23","close":1797.0},{"date":"2023-11-24","close":1797.0},{"date":"2023-11-27","close":1797.0},{"date":"2023-11-28","close":1797.0},{"date":"2023-11-29","close":1797.0},{"date":"2023-11-30","close":1797.0},{"date":"2023-12-01","close":1797.0},{"date":"2023-12-04","close":1797.0},{"date":"2023-12-05","close":1797.0},{"date":"2023-12-06","close":1797.0},{"date":"2023-12-07","close":1797.0},{"date":"2023-12-08","close":1797.0},{"date":"2023-12-11","close":1797.0},{"date":"2023-12-12","close":1797.0},{"date":"2023-12-13","close":1797.0},{"date":"2023-12-14","close":1797.0},{"date":"2023-12-15","close":1797.0},{"date":"2023-12-18","close":1797.0},{"date":"2023-12-19","close":1797.0},{"date":"2023-12-20","close":1797.0},{"date":"2023-12-21","close":1797.0},{"date":"2023-12-22","close":1797.0},{"date":"2023-12-26","close":1797.0},{"date":"2023-12-27","close":1797.0},{"date":"2023-12-28","close":1797.0},{"date":"2024-01-02","close":1797.0},{"date":"2024-01-03","close":1797.0},{"date":"2024-01-04","close":1797.0},{"date":"2024-01-05","close":1797.0},{"date":"2024-01-08","close":1797.0},{"date":"2024-01-09","close":1797.0},{"date":"2024-01-10","close":1797.0},{"date":"2024-01-11","close":1797.0},{"date":"2024-01-12","close":1797.0},{"date":"2024-01-15","close":1797.0},{"date":"2024-01-16","close":1797.0},{"date":"2024-01-17","close":1797.0},{"date":"2024-01-18","close":1797.0},{"date":"2024-01-19","close":1797.0},{"date":"2024-01-22","close":1797.0},{"date":"2024-01-23","close":1797.0},{"date":"2024-01-24","close":1797.0},{"date":"2024-01-25","close":1797.0},{"date":"2024-01-26","close":1797.0},{"date":"2024-01-29","close":1797.0},{"date":"2024-01-30","close":1797.0},{"date":"2024-01-31","close":1797.0},{"date":"2024-02-01","close":1797.0},{"date":"2024-02-02","close":1797.0},{"date":"2024-02-05","close":1797.0},{"date":"2024-02-06","close":1797.0},{"date":"2024-02-07","close":1797.0},{"date":"2024-02-08","close":1797.0},{"date":"2024-02-13","close":1797.0},{"date":"2024-02-14","close":1797.0},{"date":"2024-02-15","close":1797.0},{"date":"2024-02-16","close":1797.0},{"date":"2024-02-19","close":1797.0},{"date":"2024-02-20","close":1797.0},{"date":"2024-02-21","close":1797.0},{"date":"2024-02-22","close":1797.0},{"date":"2024-02-23","close":1797.0},{"date":"2024-02-26","close":1797.0},{"date":"2024-02-27","close":1797.0},{"date":"2024-02-28","close":1797.0},{"date":"2024-02-29","close":1797.0},{"date":"2024-03-04","close":1797.0},{"date":"2024-03-05","close":1797.0},{"date":"2024-03-06","close":1797.0},{"date":"2024-03-07","close":1797.0},{"date":"2024-03-08","close":1797.0},{"date":"2024-03-11","close":1797.0},{"date":"2024-03-12","close":1797.0},{"date":"2024-03-13","close":1797.0},{"date":"2024-03-14","close":1797.0},{"date":"2024-03-15","close":1797.0},{"date":"2024-03-18","close":1797.0},{"date":"2024-03-19","close":1797.0},{"date":"2024-03-20","close":1797.0},{"date":"2024-03-21","close":1797.0},{"date":"2024-03-22","close":1797.0},{"date":"2024-03-25","close":1797.0},{"date":"2024-03-26","close":1797.0},{"date":"2024-03-27","close":1797.0},{"date":"2024-03-28","close":1797.0},{"date":"2024-03-29","close":1797.0},{"date":"2024-04-01","close":1797.0},{"date":"2024-04-02","close":1797.0},{"date":"2024-04-03","close":1797.0},{"date":"2024-04-04","close":1797.0},{"date":"2024-04-05","close":1797.0},{"date":"2024-04-08","close":1797.0},{"date":"2024-04-09","close":1797.0},{"date":"2024-04-11","close":1797.0},{"date":"2024-04-12","close":1797.0},{"date":"2024-04-15","close":1797.0},{"date":"2024-04-16","close":1797.0},{"date":"2024-04-17","close":1797.0},{"date":"2024-04-18","close":1797.0},{"date":"2024-04-19","close":1797.0},{"date":"2024-04-22","close":1797.0},{"date":"2024-04-23","close":1797.0},{"date":"2024-04-24","close":1797.0},{"date":"2024-04-25","close":1797.0},{"date":"2024-04-26","close":1797.0},{"date":"2024-04-29","close":1797.0},{"date":"2024-04-30","close":1797.0},{"date":"2024-05-02","close":1797.0},{"date":"2024-05-03","close":1797.0},{"date":"2024-05-07","close":1797.0},{"date":"2024-05-08","close":1797.0},{"date":"2024-05-09","close":1797.0},{"date":"2024-05-10","close":1797.0},{"date":"2024-05-13","close":1797.0},{"date":"2024-05-14","close":1797.0},{"date":"2024-05-16","close":1797.0},{"date":"2024-05-17","close":1797.0},{"date":"2024-05-20","close":1797.0},{"date":"2024-05-21","close":1797.0},{"date":"2024-05-22","close":1797.0},{"date":"2024-05-23","close":1797.0},{"date":"2024-05-24","close":1797.0},{"date":"2024-05-27","close":1797.0},{"date":"2024-05-28","close":1797.0},{"date":"2024-05-29","close":1797.0},{"date":"2024-05-30","close":1797.0},{"date":"2024-05-31","close":1797.0},{"date":"2024-06-03","close":1797.0},{"date":"2024-06-04","close":1797.0},{"date":"2024-06-05","close":1797.0},{"date":"2024-06-07","close":1797.0},{"date":"2024-06-10","close":1797.0},{"date":"2024-06-11","close":1797.0},{"date":"2024-06-12","close":1797.0},{"date":"2024-06-13","close":1797.0},{"date":"2024-06-14","close":1797.0},{"date":"2024-06-17","close":1797.0},{"date":"2024-06-18","close":1797.0},{"date":"2024-06-19","close":1797.0},{"date":"2024-06-20","close":1797.0},{"date":"2024-06-21","close":1797.0},{"date":"2024-06-24","close":1797.0},{"date":"2024-06-25","close":1797.0},{"date":"2024-06-26","close":1797.0},{"date":"2024-06-27","close":1797.0},{"date":"2024-06-28","close":1797.0},{"date":"2024-07-01","close":1797.0},{"date":"2024-07-02","close":1797.0},{"date":"2024-07-03","close":1797.0},{"date":"2024-07-04","close":1797.0},{"date":"2024-07-05","close":1797.0},{"date":"2024-07-08","close":1797.0},{"date":"2024-07-09","close":1797.0},{"date":"2024-07-10","close":1797.0},{"date":"2024-07-11","close":1797.0},{"date":"2024-07-12","close":1797.0},{"date":"2024-07-15","close":1797.0},{"date":"2024-07-16","close":1797.0},{"date":"2024-07-17","close":1797.0},{"date":"2024-07-18","close":1797.0},{"date":"2024-07-19","close":1797.0},{"date":"2024-07-22","close":1797.0},{"date":"2024-07-23","close":1797.0},{"date":"2024-07-24","close":1797.0},{"date":"2024-07-25","close":1341.0},{"date":"2024-07-26","close":1449.0},{"date":"2024-07-29","close":1356.0},{"date":"2024-07-30","close":1400.0},{"date":"2024-07-31","close":1371.0},{"date":"2024-08-01","close":1371.0},{"date":"2024-08-02","close":1333.0},{"date":"2024-08-05","close":1169.0},{"date":"2024-08-06","close":1190.0},{"date":"2024-08-07","close":1167.0},{"date":"2024-08-08","close":1073.0},{"date":"2024-08-09","close":1069.0},{"date":"2024-08-12","close":1109.0},{"date":"2024-08-13","close":1060.0},{"date":"2024-08-14","close":1051.0},{"date":"2024-08-16","close":996.0},{"date":"2024-08-19","close":935.0},{"date":"2024-08-20","close":967.0},{"date":"2024-08-21","close":926.0},{"date":"2024-08-22","close":924.0},{"date":"2024-08-23","close":898.0},{"date":"2024-08-26","close":840.0},{"date":"2024-08-27","close":821.0},{"date":"2024-08-28","close":811.0},{"date":"2024-08-29","close":760.0},{"date":"2024-08-30","close":746.0},{"date":"2024-09-02","close":731.0},{"date":"2024-09-03","close":801.0},{"date":"2024-09-04","close":783.0},{"date":"2024-09-05","close":772.0},{"date":"2024-09-06","close":751.0},{"date":"2024-09-09","close":733.0},{"date":"2024-09-10","close":716.0},{"date":"2024-09-11","close":706.0},{"date":"2024-09-12","close":718.0},{"date":"2024-09-13","close":717.0},{"date":"2024-09-19","close":712.0},{"date":"2024-09-20","close":711.0},{"date":"2024-09-23","close":714.0},{"date":"2024-09-24","close":700.0},{"date":"2024-09-25","close":679.0},{"date":"2024-09-26","close":680.0},{"date":"2024-09-27","close":662.0},{"date":"2024-09-30","close":640.0},{"date":"2024-10-02","close":655.0},{"date":"2024-10-04","close":645.0},{"date":"2024-10-07","close":653.0},{"date":"2024-10-08","close":644.0},{"date":"2024-10-10","close":622.0},{"date":"2024-10-11","close":623.0},{"date":"2024-10-14","close":647.0},{"date":"2024-10-15","close":651.0},{"date":"2024-10-16","close":640.0},{"date":"2024-10-17","close":633.0},{"date":"2024-10-18","close":622.0},{"date":"2024-10-21","close":645.0},{"date":"2024-10-22","close":639.0},{"date":"2024-10-23","close":678.0},{"date":"2024-10-24","close":652.0},{"date":"2024-10-25","close":643.0},{"date":"2024-10-28","close":662.0},{"date":"2024-10-29","close":665.0},{"date":"2024-10-30","close":649.0},{"date":"2024-10-31","close":648.0},{"date":"2024-11-01","close":639.0},{"date":"2024-11-04","close":636.0},{"date":"2024-11-05","close":631.0},{"date":"2024-11-06","close":623.0},{"date":"2024-11-07","close":608.0},{"date":"2024-11-08","close":616.0},{"date":"2024-11-11","close":577.0},{"date":"2024-11-12","close":562.0},{"date":"2024-11-13","close":549.0},{"date":"2024-11-14","close":546.0},{"date":"2024-11-15","close":569.0},{"date":"2024-11-18","close":558.0},{"date":"2024-11-19","close":557.0},{"date":"2024-11-20","close":562.0},{"date":"2024-11-21","close":587.0},{"date":"2024-11-22","close":587.0},{"date":"2024-11-25","close":615.0},{"date":"2024-11-26","close":612.0},{"date":"2024-11-27","close":795.0},{"date":"2024-11-28","close":684.0},{"date":"2024-11-29","close":684.0},{"date":"2024-12-02","close":645.0},{"date":"2024-12-03","close":639.0},{"date":"2024-12-04","close":628.0},{"date":"2024-12-05","close":597.0},{"date":"2024-12-06","close":635.0},{"date":"2024-12-09","close":603.0},{"date":"2024-12-10","close":650.0},{"date":"2024-12-11","close":693.0},{"date":"2024-12-12","close":670.0},{"date":"2024-12-13","close":726.0},{"date":"2024-12-16","close":684.0},{"date":"2024-12-17","close":656.0},{"date":"2024-12-18","close":673.0},{"date":"2024-12-19","close":654.0},{"date":"2024-12-20","close":643.0},{"date":"2024-12-23","close":639.0},{"date":"2024-12-24","close":623.0},{"date":"2024-12-26","close":610.0},{"date":"2024-12-27","close":600.0},{"date":"2024-12-30","close":620.0},{"date":"2025-01-02","close":651.0},{"date":"2025-01-03","close":667.0},{"date":"2025-01-06","close":663.0},{"date":"2025-01-07","close":671.0},{"date":"2025-01-08","close":683.0},{"date":"2025-01-09","close":682.0},{"date":"2025-01-10","close":684.0},{"date":"2025-01-13","close":695.0},{"date":"2025-01-14","close":702.0},{"date":"2025-01-15","close":714.0},{"date":"2025-01-16","close":708.0},{"date":"2025-01-17","close":708.0},{"date":"2025-01-20","close":700.0},{"date":"2025-01-21","close":691.0},{"date":"2025-01-22","close":736.0},{"date":"2025-01-23","close":721.0},{"date":"2025-01-24","close":704.0},{"date":"2025-01-31","close":665.0},{"date":"2025-02-03","close":630.0},{"date":"2025-02-04","close":640.0},{"date":"2025-02-05","close":664.0},{"date":"2025-02-06","close":667.0},{"date":"2025-02-07","close":668.0},{"date":"2025-02-10","close":686.0},{"date":"2025-02-11","close":674.0},{"date":"2025-02-12","close":660.0},{"date":"2025-02-13","close":673.0},{"date":"2025-02-14","close":671.0},{"date":"2025-02-17","close":663.0},{"date":"2025-02-18","close":655.0},{"date":"2025-02-19","close":678.0},{"date":"2025-02-20","close":664.0},{"date":"2025-02-21","close":664.0},{"date":"2025-02-24","close":664.0},{"date":"2025-02-25","close":672.0},{"date":"2025-02-26","close":673.0},{"date":"2025-02-27","close":676.0},{"date":"2025-02-28","close":665.0},{"date":"2025-03-04","close":658.0},{"date":"2025-03-05","close":665.0},{"date":"2025-03-06","close":685.0},{"date":"2025-03-07","close":662.0},{"date":"2025-03-10","close":635.0},{"date":"2025-03-11","close":631.0},{"date":"2025-03-12","close":630.0},{"date":"2025-03-13","close":625.0},{"date":"2025-03-14","close":661.0},{"date":"2025-03-17","close":655.0},{"date":"2025-03-18","close":652.0},{"date":"2025-03-19","close":640.0},{"date":"2025-03-20","close":634.0},{"date":"2025-03-21","close":635.0},{"date":"2025-03-24","close":624.0},{"date":"2025-03-25","close":616.0},{"date":"2025-03-26","close":603.0},{"date":"2025-03-27","close":607.0},{"date":"2025-03-28","close":613.0},{"date":"2025-03-31","close":576.0},{"date":"2025-04-01","close":628.0},{"date":"2025-04-02","close":630.0},{"date":"2025-04-03","close":678.0},{"date":"2025-04-04","close":695.0},{"date":"2025-04-07","close":652.0},{"date":"2025-04-08","close":680.0},{"date":"2025-04-09","close":658.0},{"date":"2025-04-10","close":700.0},{"date":"2025-04-11","close":742.0},{"date":"2025-04-14","close":832.0},{"date":"2025-04-15","close":826.0},{"date":"2025-04-16","close":818.0},{"date":"2025-04-17","close":832.0},{"date":"2025-04-18","close":858.0},{"date":"2025-04-21","close":851.0},{"date":"2025-04-22","close":839.0},{"date":"2025-04-23","close":881.0},{"date":"2025-04-24","close":829.0},{"date":"2025-04-25","close":827.0},{"date":"2025-04-28","close":758.0},{"date":"2025-04-29","close":809.0},{"date":"2025-04-30","close":797.0},{"date":"2025-05-02","close":794.0},{"date":"2025-05-07","close":838.0},{"date":"2025-05-08","close":839.0},{"date":"2025-05-09","close":823.0},{"date":"2025-05-12","close":838.0},{"date":"2025-05-13","close":823.0},{"date":"2025-05-14","close":840.0},{"date":"2025-05-15","close":858.0},{"date":"2025-05-16","close":827.0},{"date":"2025-05-19","close":815.0},{"date":"2025-05-20","close":836.0},{"date":"2025-05-21","close":830.0},{"date":"2025-05-22","close":810.0},{"date":"2025-05-23","close":806.0},{"date":"2025-05-26","close":780.0},{"date":"2025-05-27","close":778.0},{"date":"2025-05-28","close":767.0},{"date":"2025-05-29","close":790.0},{"date":"2025-05-30","close":929.0},{"date":"2025-06-02","close":929.0},{"date":"2025-06-04","close":954.0},{"date":"2025-06-05","close":1151.0},{"date":"2025-06-09","close":1232.0},{"date":"2025-06-10","close":1191.0},{"date":"2025-06-11","close":1209.0},{"date":"2025-06-12","close":1297.0},{"date":"2025-06-13","close":1321.0},{"date":"2025-06-16","close":1333.0},{"date":"2025-06-17","close":1271.0},{"date":"2025-06-18","close":1300.0},{"date":"2025-06-19","close":1384.0},{"date":"2025-06-20","close":1397.0},{"date":"2025-06-23","close":1312.0},{"date":"2025-06-24","close":1459.0},{"date":"2025-06-25","close":1569.0},{"date":"2025-06-26","close":1536.0},{"date":"2025-06-27","close":1504.0},{"date":"2025-06-30","close":1539.0},{"date":"2025-07-01","close":1657.0},{"date":"2025-07-02","close":1687.0},{"date":"2025-07-03","close":1596.0},{"date":"2025-07-04","close":1593.0},{"date":"2025-07-07","close":1555.0},{"date":"2025-07-08","close":1575.0},{"date":"2025-07-09","close":1530.0},{"date":"2025-07-10","close":1550.0},{"date":"2025-07-11","close":1662.0},{"date":"2025-07-14","close":1657.0},{"date":"2025-07-15","close":1551.0},{"date":"2025-07-16","close":1551.0},{"date":"2025-07-17","close":1480.0},{"date":"2025-07-18","close":1499.0},{"date":"2025-07-21","close":1425.0},{"date":"2025-07-22","close":1325.0},{"date":"2025-07-23","close":1350.0},{"date":"2025-07-24","close":1297.0},{"date":"2025-07-25","close":1392.0},{"date":"2025-07-28","close":1394.0},{"date":"2025-07-29","close":1443.0},{"date":"2025-07-30","close":1450.0},{"date":"2025-07-31","close":1845.0},{"date":"2025-08-01","close":1839.0},{"date":"2025-08-04","close":1957.0},{"date":"2025-08-05","close":2030.0},{"date":"2025-08-06","close":1967.0},{"date":"2025-08-07","close":1964.0},{"date":"2025-08-08","close":2195.0},{"date":"2025-08-11","close":2300.0},{"date":"2025-08-12","close":2645.0},{"date":"2025-08-13","close":2755.0},{"date":"2025-08-14","close":2610.0},{"date":"2025-08-18","close":2565.0},{"date":"2025-08-19","close":2520.0},{"date":"2025-08-20","close":2510.0},{"date":"2025-08-21","close":2440.0},{"date":"2025-08-22","close":2605.0},{"date":"2025-08-25","close":2520.0},{"date":"2025-08-26","close":2345.0},{"date":"2025-08-27","close":2400.0},{"date":"2025-08-28","close":2450.0},{"date":"2025-08-29","close":2455.0},{"date":"2025-09-01","close":2130.0},{"date":"2025-09-02","close":2100.0},{"date":"2025-09-03","close":2205.0},{"date":"2025-09-04","close":2175.0},{"date":"2025-09-05","close":1994.0},{"date":"2025-09-08","close":1959.0},{"date":"2025-09-09","close":2025.0},{"date":"2025-09-10","close":2195.0},{"date":"2025-09-11","close":2020.0},{"date":"2025-09-12","close":2030.0},{"date":"2025-09-15","close":1970.0},{"date":"2025-09-16","close":2015.0},{"date":"2025-09-17","close":2080.0},{"date":"2025-09-18","close":2020.0},{"date":"2025-09-19","close":2045.0},{"date":"2025-09-22","close":2310.0},{"date":"2025-09-23","close":2475.0},{"date":"2025-09-24","close":2270.0},{"date":"2025-09-25","close":2210.0},{"date":"2025-09-26","close":2210.0},{"date":"2025-09-29","close":2170.0},{"date":"2025-09-30","close":2000.0},{"date":"2025-10-01","close":2120.0},{"date":"2025-10-02","close":2110.0},{"date":"2025-10-10","close":1960.0},{"date":"2025-10-13","close":1978.0},{"date":"2025-10-14","close":2085.0},{"date":"2025-10-15","close":2000.0},{"date":"2025-10-16","close":2085.0},{"date":"2025-10-17","close":2020.0},{"date":"2025-10-20","close":2265.0},{"date":"2025-10-21","close":2450.0},{"date":"2025-10-22","close":2275.0},{"date":"2025-10-23","close":2240.0},{"date":"2025-10-24","close":2220.0},{"date":"2025-10-27","close":2280.0},{"date":"2025-10-28","close":2230.0},{"date":"2025-10-29","close":1872.0},{"date":"2025-10-30","close":1716.0},{"date":"2025-10-31","close":1677.0},{"date":"2025-11-03","close":1587.0},{"date":"2025-11-04","close":1542.0},{"date":"2025-11-05","close":1640.0},{"date":"2025-11-06","close":1530.0},{"date":"2025-11-07","close":1449.0},{"date":"2025-11-10","close":1449.0},{"date":"2025-11-11","close":1400.0},{"date":"2025-11-12","close":1428.0},{"date":"2025-11-13","close":1426.0},{"date":"2025-11-14","close":1406.0},{"date":"2025-11-17","close":1412.0},{"date":"2025-11-18","close":1405.0},{"date":"2025-11-19","close":1384.0},{"date":"2025-11-20","close":1447.0},{"date":"2025-11-21","close":1405.0},{"date":"2025-11-24","close":1415.0},{"date":"2025-11-25","close":1470.0},{"date":"2025-11-26","close":1559.0},{"date":"2025-11-27","close":1680.0},{"date":"2025-11-28","close":1705.0},{"date":"2025-12-01","close":1684.0},{"date":"2025-12-02","close":1736.0},{"date":"2025-12-03","close":1749.0},{"date":"2025-12-04","close":1711.0},{"date":"2025-12-05","close":1687.0},{"date":"2025-12-08","close":1749.0},{"date":"2025-12-09","close":1750.0},{"date":"2025-12-10","close":1730.0},{"date":"2025-12-11","close":1730.0},{"date":"2025-12-12","close":1745.0},{"date":"2025-12-15","close":1714.0},{"date":"2025-12-16","close":1701.0},{"date":"2025-12-17","close":1700.0},{"date":"2025-12-18","close":1677.0},{"date":"2025-12-19","close":1655.0},{"date":"2025-12-22","close":1702.0},{"date":"2025-12-23","close":1639.0},{"date":"2025-12-24","close":1643.0},{"date":"2025-12-26","close":1580.0},{"date":"2025-12-29","close":1680.0},{"date":"2025-12-30","close":1678.0},{"date":"2026-01-02","close":1807.0},{"date":"2026-01-05","close":1707.0},{"date":"2026-01-06","close":1644.0},{"date":"2026-01-07","close":1600.0},{"date":"2026-01-08","close":1580.0},{"date":"2026-01-09","close":1629.0},{"date":"2026-01-12","close":1736.0},{"date":"2026-01-13","close":1705.0},{"date":"2026-01-14","close":1688.0},{"date":"2026-01-15","close":1670.0},{"date":"2026-01-16","close":1686.0},{"date":"2026-01-19","close":1667.0},{"date":"2026-01-20","close":1678.0},{"date":"2026-01-21","close":1649.0},{"date":"2026-01-22","close":1656.0},{"date":"2026-01-23","close":1697.0},{"date":"2026-01-26","close":1763.0},{"date":"2026-01-27","close":1697.0},{"date":"2026-01-28","close":1699.0},{"date":"2026-01-29","close":1680.0},{"date":"2026-01-30","close":1673.0},{"date":"2026-02-02","close":1629.0},{"date":"2026-02-03","close":1705.0},{"date":"2026-02-04","close":1720.0},{"date":"2026-02-05","close":1650.0},{"date":"2026-02-06","close":1916.0},{"date":"2026-02-09","close":1825.0},{"date":"2026-02-10","close":1899.0},{"date":"2026-02-11","close":1904.0},{"date":"2026-02-12","close":1930.0},{"date":"2026-02-13","close":2105.0},{"date":"2026-02-19","close":2210.0},{"date":"2026-02-20","close":2115.0},{"date":"2026-02-23","close":2245.0},{"date":"2026-02-24","close":2240.0},{"date":"2026-02-25","close":2140.0},{"date":"2026-02-26","close":2010.0},{"date":"2026-02-27","close":2085.0},{"date":"2026-03-03","close":1925.0},{"date":"2026-03-04","close":1680.0},{"date":"2026-03-05","close":1919.0},{"date":"2026-03-06","close":1954.0},{"date":"2026-03-09","close":1803.0},{"date":"2026-03-10","close":1958.0},{"date":"2026-03-11","close":2045.0},{"date":"2026-03-12","close":2030.0},{"date":"2026-03-13","close":2045.0},{"date":"2026-03-16","close":1868.0},{"date":"2026-03-17","close":1764.0},{"date":"2026-03-18","close":1790.0},{"date":"2026-03-19","close":1710.0},{"date":"2026-03-20","close":1721.0},{"date":"2026-03-23","close":1650.0},{"date":"2026-03-24","close":1655.0},{"date":"2026-03-25","close":1695.0},{"date":"2026-03-26","close":1690.0},{"date":"2026-03-27","close":1695.0},{"date":"2026-03-30","close":1630.0},{"date":"2026-03-31","close":1633.0},{"date":"2026-04-01","close":1743.0},{"date":"2026-04-02","close":1595.0},{"date":"2026-04-03","close":1605.0},{"date":"2026-04-06","close":1586.0},{"date":"2026-04-07","close":1643.0},{"date":"2026-04-08","close":1721.0},{"date":"2026-04-09","close":1761.0},{"date":"2026-04-10","close":1782.0},{"date":"2026-04-13","close":1698.0},{"date":"2026-04-14","close":1720.0},{"date":"2026-04-15","close":1735.0},{"date":"2026-04-16","close":1808.0},{"date":"2026-04-17","close":1826.0},{"date":"2026-04-20","close":1767.0},{"date":"2026-04-21","close":1808.0},{"date":"2026-04-22","close":1737.0},{"date":"2026-04-23","close":1708.0},{"date":"2026-04-24","close":1689.0},{"date":"2026-04-27","close":1678.0},{"date":"2026-04-28","close":1660.0},{"date":"2026-04-29","close":1675.0},{"date":"2026-04-30","close":1627.0},{"date":"2026-05-04","close":1740.0},{"date":"2026-05-06","close":1706.0},{"date":"2026-05-07","close":1760.0},{"date":"2026-05-08","close":1733.0},{"date":"2026-05-11","close":1535.0},{"date":"2026-05-12","close":1473.0},{"date":"2026-05-13","close":1509.0},{"date":"2026-05-14","close":1470.0},{"date":"2026-05-15","close":1328.0},{"date":"2026-05-18","close":1285.0},{"date":"2026-05-19","close":1269.0},{"date":"2026-05-20","close":1224.0},{"date":"2026-05-21","close":1221.0},{"date":"2026-05-22","close":1261.0},{"date":"2026-05-26","close":1137.0},{"date":"2026-05-27","close":1137.0},{"date":"2026-05-28","close":1130.0},{"date":"2026-05-29","close":1058.0},{"date":"2026-06-01","close":990.0},{"date":"2026-06-02","close":944.0},{"date":"2026-06-04","close":880.0},{"date":"2026-06-05","close":937.0},{"date":"2026-06-08","close":851.0},{"date":"2026-06-09","close":839.0},{"date":"2026-06-10","close":818.0},{"date":"2026-06-11","close":814.0},{"date":"2026-06-12","close":838.0},{"date":"2026-06-15","close":1010.0},{"date":"2026-06-16","close":915.0},{"date":"2026-06-17","close":931.0},{"date":"2026-06-18","close":900.0},{"date":"2026-06-19","close":831.0},{"date":"2026-06-22","close":801.0},{"date":"2026-06-23","close":702.0},{"date":"2026-06-24","close":669.0},{"date":"2026-06-25","close":642.0},{"date":"2026-06-26","close":603.0},{"date":"2026-06-29","close":660.0},{"date":"2026-06-30","close":597.0},{"date":"2026-07-01","close":586.0},{"date":"2026-07-02","close":570.0},{"date":"2026-07-03","close":570.0},{"date":"2026-07-06","close":552.0},{"date":"2026-07-07","close":555.0},{"date":"2026-07-08","close":506.0},{"date":"2026-07-09","close":499.0},{"date":"2026-07-10","close":543.0},{"date":"2026-07-13","close":430.0},{"date":"2026-07-14","close":412.0},{"date":"2026-07-15","close":408.0},{"date":"2026-07-16","close":530.0},{"date":"2026-07-20","close":371.0},{"date":"2026-07-21","close":373.0},{"date":"2026-07-22","close":352.0},{"date":"2026-07-23","close":366.0},{"date":"2026-07-24","close":345.0},{"date":"2026-07-27","close":343.0},{"date":"2026-07-28","close":312.0},{"date":"2026-07-29","close":290.0},{"date":"2026-07-30","close":282.0},{"date":"2026-07-31","close":309.0},{"date":"2026-08-03","close":311.0},{"date":"2026-08-04","close":326.0},{"date":"2026-08-05","close":333.0},{"date":"2026-08-06","close":316.0},{"date":"2026-08-07","close":307.0},{"date":"2026-08-10","close":308.0},{"date":"2026-08-11","close":308.0},{"date":"2026-08-12","close":312.0},{"date":"2026-08-13","close":288.0},{"date":"2026-08-14","close":330.0},{"date":"2026-08-18","close":429.0},{"date":"2026-08-19","close":557.0},{"date":"2026-08-20","close":559.0},{"date":"2026-08-21","close":595.0},{"date":"2026-08-24","close":515.0},{"date":"2026-08-25","close":466.0},{"date":"2026-08-26","close":461.0},{"date":"2026-08-27","close":430.0},{"date":"2026-08-28","close":416.0},{"date":"2026-08-31","close":393.0},{"date":"2026-09-01","close":481.0},{"date":"2026-09-02","close":625.0},{"date":"2026-09-03","close":625.0},{"date":"2026-09-04","close":551.0},{"date":"2026-09-07","close":649.0},{"date":"2026-09-08","close":607.0},{"date":"2026-09-09","close":508.0},{"date":"2026-09-10","close":460.0},{"date":"2026-09-11","close":460.0},{"date":"2026-09-14","close":460.0},{"date":"2026-09-15","close":460.0},{"date":"2026-09-16","close":460.0},{"date":"2026-09-17","close":460.0},{"date":"2026-09-18","close":460.0},{"date":"2026-09-21","close":460.0},{"date":"2026-09-22","close":460.0},{"date":"2026-09-23","close":460.0},{"date":"2026-09-28","close":460.0},{"date":"2026-09-29","close":460.0},{"date":"2026-09-30","close":460.0},{"date":"2026-10-01","close":460.0},{"date":"2026-10-02","close":460.0},{"date":"2026-10-06","close":460.0},{"date":"2026-10-07","close":460.0},{"date":"2026-10-08","close":460.0},{"date":"2026-10-12","close":460.0},{"date":"2026-10-13","close":460.0},{"date":"2026-10-14","close":460.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":24653.0,"foreign_net":-28308.0,"institution_net":3655.0},{"date":"2026-10-21","retail_net":50429.0,"foreign_net":-50414.0,"institution_net":-15.0},{"date":"2026-10-20","retail_net":-19468.0,"foreign_net":19468.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-52185.0,"foreign_net":52311.0,"institution_net":-126.0},{"date":"2026-10-16","retail_net":8553.0,"foreign_net":-8650.0,"institution_net":97.0},{"date":"2026-10-15","retail_net":15333.0,"foreign_net":-15324.0,"institution_net":-9.0},{"date":"2026-10-14","retail_net":-44206.0,"foreign_net":44207.0,"institution_net":-1.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":92038.0,"foreign_net":-92038.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-418220.0,"foreign_net":418220.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":1549254.0,"foreign_net":-1549254.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-704612.0,"foreign_net":704612.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":24653.0,"foreign_net":-28308.0,"institution_net":3655.0},"d3":{"retail_net":55614.0,"foreign_net":-59254.0,"institution_net":3640.0},"d7":{"retail_net":-16891.0,"foreign_net":13290.0,"institution_net":3601.0},"d14":{"retail_net":-16891.0,"foreign_net":13290.0,"institution_net":3601.0},"d30":{"retail_net":501569.0,"foreign_net":-505170.0,"institution_net":3601.0}},"analysis":"최근 5일 외국인 순매수 -1.56만, 기관 순매수 3611.00. 30일 누적: 외국인 -50.52만, 기관 3601.00.","foreign_flow":-15593.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":3611.0},"insider_trades":[],"price_analysis":{"current":1715.0,"low_30d":385.0,"support":417.5,"high_30d":710.0,"change_1d":0.8,"change_7d":0.0,"change_30d":10.6,"resistance":677.5,"position_in_range":409.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.32,"per":121.24,"quarter":"2024-Q2"},{"pbr":4.0,"per":74.84,"quarter":"2024-Q3"},{"pbr":4.02,"per":176.64,"quarter":"2024-Q4"},{"pbr":3.89,"per":null,"quarter":"2025-Q1"},{"pbr":10.57,"per":null,"quarter":"2025-Q2"},{"pbr":14.33,"per":null,"quarter":"2025-Q3"},{"pbr":10.73,"per":null,"quarter":"2025-Q4"},{"pbr":10.7,"per":null,"quarter":"2026-Q1"},{"pbr":4.06,"per":null,"quarter":"2026-Q2"},{"pbr":3.09,"per":null,"quarter":"현재"}],"timeline":[{"close":1797.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":640.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":620.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":576.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1539.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2000.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1678.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1633.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":597.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.18,"pbr_5y_low":3.89,"per_5y_avg":124.24,"per_5y_low":74.84,"current_pbr":3.09,"current_per":null,"pbr_5y_high":14.33,"per_5y_high":176.64,"pbr_5y_median":10.57,"per_5y_median":121.24,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 27% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","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":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +26.6%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"적자 (EPS -21, PBR 0.83x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-2.24,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.72,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.83,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.66,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":41.37,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-8.66,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-19.87,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":11.32,"per":121.24,"close":1797.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.0,"per":74.84,"close":640.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.02,"per":176.64,"close":620.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.89,"per":null,"close":576.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":10.57,"per":null,"close":1539.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":14.33,"per":null,"close":2000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.73,"per":null,"close":1678.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":10.7,"per":null,"close":1633.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.06,"per":null,"close":597.0,"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":"2026-10-14","label":"가격","status":"stale","t_class":"T0","age_days":9},{"key":"technical","as_of":"2026-10-14","label":"기술지표","status":"stale","t_class":"T0","age_days":9},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":9},"summary":"가격 9일 전 · 기술지표 9일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-3.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-21.0,"pbr":null,"per":null,"roa":-0.022352451779186103,"roe":-0.037165112890460636,"revenue":19390495000.0,"market_cap":null,"net_income":-2003129904.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.41373947756362073,"total_assets":89615668285.0,"total_equity":53898125102.0,"profit_margin":-0.10330473275695128,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1796293504.0,"operating_margin":-0.0926378364244956},{"eps":-15.3,"pbr":2.94,"per":null,"roa":-0.016198329013301135,"roe":-0.026504846099534997,"revenue":15320030457.0,"market_cap":168700000000.0,"net_income":-1483324389.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.47992930892904945,"total_assets":91572679366.0,"total_equity":55964270965.0,"profit_margin":-0.0968225483078098,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1455054512.0,"operating_margin":-0.09497725974396867},{"eps":-86.71,"pbr":null,"per":null,"roa":-0.09902400169586684,"roe":-0.14658336376321066,"revenue":16201429388.0,"market_cap":null,"net_income":-8406820621.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4978419645475296,"total_assets":84896797514.0,"total_equity":57351805861.0,"profit_margin":-0.5188937605237921,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1491929601.0,"operating_margin":-0.09208629468860541},{"eps":-22.24,"pbr":null,"per":null,"roa":-0.028432029393563717,"roe":-0.0421165317043692,"revenue":19795408446.0,"market_cap":null,"net_income":-2156286084.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.47370274438034193,"total_assets":75840034285.0,"total_equity":51198092453.0,"profit_margin":-0.10892859775448152,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1376981912.0,"operating_margin":-0.06956067189804525},{"eps":-8.87,"pbr":null,"per":null,"roa":-0.010687123113025668,"roe":-0.01610373990719218,"revenue":20615917017.0,"market_cap":null,"net_income":-859509738.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5016912075495478,"total_assets":80424799912.0,"total_equity":53373299802.0,"profit_margin":-0.041691559841419784,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-972503789.0,"operating_margin":-0.04717247300704926},{"eps":-23.77,"pbr":null,"per":null,"roa":-0.02838743012258962,"roe":-0.04244358208839746,"revenue":15986699038.0,"market_cap":null,"net_income":-2304981028.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5106296737429079,"total_assets":81197241809.0,"total_equity":54306939108.0,"profit_margin":-0.14418117351938103,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2242165230.0,"operating_margin":-0.14025191971591053},{"eps":-20.06,"pbr":null,"per":null,"roa":-0.024053175771068674,"roe":-0.034344943906890295,"revenue":22346523382.0,"market_cap":null,"net_income":-1944383437.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.48854232134354114,"total_assets":80836869755.0,"total_equity":56613382228.0,"profit_margin":-0.0870105565757128,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-617352176.0,"operating_margin":-0.027626318664731253},{"eps":4.8,"pbr":null,"per":null,"roa":0.005427314895426278,"roe":0.00793028049607038,"revenue":23620871247.0,"market_cap":null,"net_income":464902409.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5591821946312647,"total_assets":85659744820.0,"total_equity":58623703062.0,"profit_margin":0.019681848486390846,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":242614130.0,"operating_margin":0.01027117617563804},{"eps":10.11,"pbr":null,"per":null,"roa":0.011608568678801797,"roe":0.016846774345835955,"revenue":24293752768.0,"market_cap":null,"net_income":980499285.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5532002275376082,"total_assets":84463409067.0,"total_equity":58201010168.0,"profit_margin":0.040360140912091794,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":960654340.0,"operating_margin":0.039543266500406},{"eps":8.66,"pbr":null,"per":null,"roa":0.010174110365212891,"roe":0.014683237638192131,"revenue":19923072700.0,"market_cap":null,"net_income":839662824.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5856422670183802,"total_assets":82529360687.0,"total_equity":57185128014.0,"profit_margin":0.042145247203760894,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":711232685.0,"operating_margin":0.035698945424216616},{"eps":-15.018960382576168,"pbr":null,"per":null,"roa":-0.018890685813798578,"roe":-0.02586043332691018,"revenue":17779979311.0,"market_cap":null,"net_income":-1456077793.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6046795422505652,"total_assets":77079138754.0,"total_equity":56305235670.0,"profit_margin":-0.08189423438187937,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":637686589.0,"operating_margin":0.035865429191218476},{"eps":11.070305885329848,"pbr":null,"per":null,"roa":0.014187563033458264,"roe":0.018553083545599418,"revenue":23377033376.0,"market_cap":null,"net_income":1073258478.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5237381072728293,"total_assets":75647838566.0,"total_equity":57847983887.0,"profit_margin":0.04591080744667368,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":157184706.0,"operating_margin":0.006723894493874208}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":14.8213,"per":121.24,"date":"2024-06","close":1797.0,"source":"reported"},{"eps":14.8213,"per":92.5,"date":"2024-07","close":1371.0,"source":"reported"},{"eps":14.8213,"per":50.33,"date":"2024-08","close":746.0,"source":"reported"},{"eps":8.551,"per":74.84,"date":"2024-09","close":640.0,"source":"reported"},{"eps":8.551,"per":75.78,"date":"2024-10","close":648.0,"source":"reported"},{"eps":8.551,"per":79.99,"date":"2024-11","close":684.0,"source":"reported"},{"eps":3.51,"per":176.64,"date":"2024-12","close":620.0,"source":"reported"},{"eps":3.51,"per":189.46,"date":"2025-01","close":665.0,"source":"reported"},{"eps":3.51,"per":189.46,"date":"2025-02","close":665.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":116.69,"std":51.6,"count":9,"current":189.46,"lower_1sd":65.09,"upper_1sd":168.3},"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":"좋은사람들","phase":"above-fold","symbol_resolved":true}