{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:48:06.469488+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.3,"direction":"higher_better","percentile":44},{"name":"영업이익 성장률","unit":"%","value":-75.5,"direction":"higher_better","percentile":14}],"summary":"매출 -4.3%","percentile":29},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":42.6,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.6,"direction":"higher_better","percentile":31}],"summary":"RSI 43","percentile":35},"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 2.98x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.73,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.16,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.7x, 순차입금비율 -0.2x","percentile":78}},"signals":[],"summary":"피노(033790)은 Technology 섹터 KR 시장 종목입니다, 시가총액 5917.40억. 현재가 6,880원, 전일 대비 -6.1%, 30일 -12.6%. ROE -0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 66.79만, 기관 순매도 30.48만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":48.65534614721946,"grade":"D","trend":"하락","atr_14":1011.4285714285714,"rsi_14":42.60230849947534,"sma_20":8903.0,"sma_60":7447.083333333333,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 42.6로 중립 구간입니다. MACD(48.66)가 시그널선(378.17)을 하회합니다(데드크로스). SMA20 8903, SMA60 7447 — 혼조세입니다. 볼린저밴드 6721~11085 (현재 위치 4%).","bb_lower":6721.348332111655,"bb_upper":11084.651667888345,"macd_signal":378.17070801713174},"change_pct":-5.87,"chart_data":[{"date":"2024-10-23","open":8100,"high":8920,"low":8100,"close":8920,"volume":167786,"rsi_14":39.08,"sma_20":9093.5,"sma_60":11158.67,"sma_120":9199.02},{"date":"2024-10-24","open":8790,"high":8790,"low":8250,"close":8250,"volume":136801,"rsi_14":40.09,"sma_20":9021.0,"sma_60":11075.5,"sma_120":9256.52},{"date":"2024-10-25","open":8400,"high":8800,"low":8050,"close":8110,"volume":338266,"rsi_14":39.53,"sma_20":8923.0,"sma_60":10990.67,"sma_120":9311.83},{"date":"2024-10-28","open":8300,"high":8620,"low":8240,"close":8570,"volume":110274,"rsi_14":44.21,"sma_20":8847.0,"sma_60":10913.83,"sma_120":9370.76},{"date":"2024-10-29","open":8420,"high":8510,"low":7930,"close":8000,"volume":176694,"rsi_14":39.92,"sma_20":8729.5,"sma_60":10815.0,"sma_120":9424.58},{"date":"2024-10-30","open":7960,"high":8050,"low":7590,"close":7600,"volume":157358,"rsi_14":37.8,"sma_20":8614.5,"sma_60":10716.5,"sma_120":9471.25},{"date":"2024-10-31","open":7600,"high":8350,"low":7360,"close":8000,"volume":303223,"rsi_14":43.77,"sma_20":8521.0,"sma_60":10614.33,"sma_120":9516.25},{"date":"2024-11-01","open":7990,"high":8280,"low":7670,"close":8110,"volume":144283,"rsi_14":50.49,"sma_20":8472.0,"sma_60":10514.5,"sma_120":9555.67},{"date":"2024-11-04","open":7920,"high":8100,"low":7450,"close":7790,"volume":182687,"rsi_14":46.11,"sma_20":8411.0,"sma_60":10377.83,"sma_120":9584.0},{"date":"2024-11-05","open":7710,"high":7860,"low":7390,"close":7600,"volume":146588,"rsi_14":41.39,"sma_20":8335.5,"sma_60":10247.5,"sma_120":9599.83},{"date":"2024-11-06","open":7600,"high":7620,"low":6920,"close":7050,"volume":218261,"rsi_14":37.19,"sma_20":8236.0,"sma_60":10171.83,"sma_120":9611.08},{"date":"2024-11-07","open":7060,"high":7250,"low":6650,"close":6870,"volume":245078,"rsi_14":36.43,"sma_20":8133.0,"sma_60":10084.5,"sma_120":9626.25},{"date":"2024-11-08","open":6870,"high":7000,"low":6660,"close":6860,"volume":200625,"rsi_14":29.33,"sma_20":8041.0,"sma_60":9965.0,"sma_120":9641.75},{"date":"2024-11-11","open":7000,"high":7050,"low":6590,"close":6860,"volume":163162,"rsi_14":33.7,"sma_20":7981.0,"sma_60":9868.5,"sma_120":9659.08},{"date":"2024-11-12","open":6730,"high":6800,"low":6100,"close":6400,"volume":248109,"rsi_14":21.75,"sma_20":7891.0,"sma_60":9758.17,"sma_120":9660.67},{"date":"2024-11-13","open":6160,"high":6320,"low":5800,"close":6030,"volume":200950,"rsi_14":23.32,"sma_20":7768.0,"sma_60":9648.67,"sma_120":9643.67},{"date":"2024-11-14","open":6010,"high":6200,"low":5890,"close":6180,"volume":131797,"rsi_14":26.86,"sma_20":7651.5,"sma_60":9549.67,"sma_120":9643.92},{"date":"2024-11-15","open":6120,"high":6230,"low":5620,"close":6110,"volume":223019,"rsi_14":17.46,"sma_20":7534.5,"sma_60":9459.67,"sma_120":9640.58},{"date":"2024-11-18","open":6110,"high":6120,"low":5900,"close":6050,"volume":64887,"rsi_14":20.18,"sma_20":7385.5,"sma_60":9367.83,"sma_120":9642.33},{"date":"2024-11-19","open":6050,"high":6060,"low":5900,"close":5980,"volume":39429,"rsi_14":22.45,"sma_20":7267.0,"sma_60":9276.83,"sma_120":9643.0},{"date":"2024-11-20","open":5920,"high":6390,"low":5790,"close":6180,"volume":141057,"rsi_14":16.79,"sma_20":7130.0,"sma_60":9174.83,"sma_120":9646.17},{"date":"2024-11-21","open":6120,"high":6120,"low":5880,"close":6070,"volume":69842,"rsi_14":12.77,"sma_20":7021.0,"sma_60":9078.5,"sma_120":9648.67},{"date":"2024-11-22","open":6060,"high":6300,"low":5900,"close":5980,"volume":70049,"rsi_14":13.94,"sma_20":6914.5,"sma_60":8978.83,"sma_120":9643.58},{"date":"2024-11-25","open":5990,"high":6290,"low":5980,"close":6090,"volume":65789,"rsi_14":18.93,"sma_20":6790.5,"sma_60":8884.17,"sma_120":9639.75},{"date":"2024-11-26","open":6140,"high":6400,"low":6010,"close":6380,"volume":68843,"rsi_14":34.56,"sma_20":6709.5,"sma_60":8791.33,"sma_120":9638.08},{"date":"2024-11-27","open":6250,"high":6280,"low":6090,"close":6210,"volume":62486,"rsi_14":34.72,"sma_20":6640.0,"sma_60":8698.83,"sma_120":9634.25},{"date":"2024-11-28","open":6180,"high":6240,"low":5900,"close":6070,"volume":56657,"rsi_14":32.75,"sma_20":6543.5,"sma_60":8611.0,"sma_120":9612.58},{"date":"2024-11-29","open":6090,"high":6090,"low":5800,"close":5860,"volume":57819,"rsi_14":30.0,"sma_20":6431.0,"sma_60":8520.0,"sma_120":9594.58},{"date":"2024-12-02","open":5980,"high":6100,"low":5520,"close":5620,"volume":75135,"rsi_14":32.89,"sma_20":6322.5,"sma_60":8426.17,"sma_120":9583.17},{"date":"2024-12-03","open":5620,"high":5690,"low":5300,"close":5300,"volume":158027,"rsi_14":33.63,"sma_20":6207.5,"sma_60":8324.33,"sma_120":9570.0},{"date":"2024-12-04","open":5110,"high":5430,"low":4910,"close":5420,"volume":333224,"rsi_14":32.73,"sma_20":6126.0,"sma_60":8234.5,"sma_120":9551.33},{"date":"2024-12-05","open":5400,"high":5410,"low":5010,"close":5080,"volume":96359,"rsi_14":29.15,"sma_20":6036.5,"sma_60":8155.5,"sma_120":9531.5},{"date":"2024-12-06","open":5080,"high":5130,"low":4600,"close":5010,"volume":202112,"rsi_14":29.03,"sma_20":5944.0,"sma_60":8057.0,"sma_120":9509.08},{"date":"2024-12-09","open":4730,"high":4985,"low":4550,"close":4655,"volume":102653,"rsi_14":26.04,"sma_20":5833.75,"sma_60":7948.42,"sma_120":9481.54},{"date":"2024-12-10","open":4480,"high":5080,"low":4480,"close":5050,"volume":108133,"rsi_14":30.91,"sma_20":5766.25,"sma_60":7814.58,"sma_120":9461.96},{"date":"2024-12-11","open":5050,"high":5500,"low":4905,"close":5460,"volume":117603,"rsi_14":40.64,"sma_20":5737.75,"sma_60":7721.75,"sma_120":9433.29},{"date":"2024-12-12","open":5460,"high":6090,"low":5340,"close":6050,"volume":348654,"rsi_14":50.93,"sma_20":5731.25,"sma_60":7641.25,"sma_120":9415.62},{"date":"2024-12-13","open":6000,"high":6050,"low":5420,"close":6040,"volume":242035,"rsi_14":49.32,"sma_20":5727.75,"sma_60":7555.92,"sma_120":9398.88},{"date":"2024-12-16","open":6040,"high":6290,"low":5860,"close":6170,"volume":100755,"rsi_14":47.0,"sma_20":5733.75,"sma_60":7472.58,"sma_120":9374.88},{"date":"2024-12-17","open":6770,"high":6770,"low":5560,"close":5560,"volume":288089,"rsi_14":41.75,"sma_20":5712.75,"sma_60":7384.58,"sma_120":9331.88},{"date":"2024-12-18","open":5560,"high":6650,"low":5540,"close":6310,"volume":328463,"rsi_14":52.64,"sma_20":5719.25,"sma_60":7314.25,"sma_120":9297.88},{"date":"2024-12-19","open":6180,"high":6180,"low":5650,"close":5980,"volume":171570,"rsi_14":51.28,"sma_20":5714.75,"sma_60":7252.25,"sma_120":9260.79},{"date":"2024-12-20","open":6100,"high":6100,"low":5590,"close":5750,"volume":90080,"rsi_14":51.39,"sma_20":5703.25,"sma_60":7180.25,"sma_120":9227.79},{"date":"2024-12-23","open":5630,"high":5850,"low":5470,"close":5570,"volume":79397,"rsi_14":52.99,"sma_20":5677.25,"sma_60":7104.92,"sma_120":9210.88},{"date":"2024-12-24","open":5600,"high":5690,"low":5340,"close":5550,"volume":131160,"rsi_14":51.47,"sma_20":5635.75,"sma_60":7024.92,"sma_120":9190.96},{"date":"2024-12-26","open":5550,"high":5550,"low":5050,"close":5250,"volume":129897,"rsi_14":51.94,"sma_20":5587.75,"sma_60":6947.42,"sma_120":9173.79},{"date":"2024-12-27","open":5140,"high":5220,"low":4965,"close":5150,"volume":70214,"rsi_14":51.59,"sma_20":5541.75,"sma_60":6868.75,"sma_120":9158.04},{"date":"2024-12-30","open":4975,"high":5200,"low":4850,"close":5080,"volume":77732,"rsi_14":55.15,"sma_20":5502.75,"sma_60":6801.92,"sma_120":9140.79},{"date":"2025-01-02","open":5000,"high":5340,"low":5000,"close":5180,"volume":84456,"rsi_14":51.7,"sma_20":5480.75,"sma_60":6738.08,"sma_120":9122.29},{"date":"2025-01-03","open":5240,"high":5580,"low":5150,"close":5410,"volume":155796,"rsi_14":49.32,"sma_20":5486.25,"sma_60":6676.42,"sma_120":9100.38},{"date":"2025-01-06","open":5320,"high":5560,"low":5200,"close":5470,"volume":76086,"rsi_14":40.71,"sma_20":5488.75,"sma_60":6616.92,"sma_120":9078.96},{"date":"2025-01-07","open":5490,"high":5590,"low":5380,"close":5500,"volume":36065,"rsi_14":41.4,"sma_20":5509.75,"sma_60":6559.75,"sma_120":9049.12},{"date":"2025-01-08","open":5490,"high":5490,"low":5250,"close":5300,"volume":58721,"rsi_14":36.45,"sma_20":5524.25,"sma_60":6503.08,"sma_120":9016.79},{"date":"2025-01-09","open":5420,"high":5600,"low":5110,"close":5190,"volume":204063,"rsi_14":43.17,"sma_20":5551.0,"sma_60":6455.25,"sma_120":8983.88},{"date":"2025-01-10","open":5280,"high":5280,"low":4880,"close":4955,"volume":108449,"rsi_14":19.13,"sma_20":5546.25,"sma_60":6401.17,"sma_120":8931.5},{"date":"2025-01-13","open":4950,"high":5050,"low":4770,"close":4780,"volume":78060,"rsi_14":20.59,"sma_20":5512.25,"sma_60":6339.33,"sma_120":8880.08},{"date":"2025-01-14","open":4800,"high":4905,"low":4700,"close":4865,"volume":28528,"rsi_14":26.65,"sma_20":5453.0,"sma_60":6278.58,"sma_120":8830.79},{"date":"2025-01-15","open":4780,"high":4935,"low":4750,"close":4850,"volume":38986,"rsi_14":29.19,"sma_20":5393.5,"sma_60":6218.58,"sma_120":8775.21},{"date":"2025-01-16","open":4900,"high":5790,"low":4900,"close":5610,"volume":735405,"rsi_14":51.21,"sma_20":5365.5,"sma_60":6161.58,"sma_120":8731.79},{"date":"2025-01-17","open":5330,"high":5830,"low":5290,"close":5360,"volume":177418,"rsi_14":52.27,"sma_20":5355.5,"sma_60":6111.75,"sma_120":8663.96},{"date":"2025-01-20","open":5420,"high":6960,"low":5320,"close":6200,"volume":3047089,"rsi_14":66.61,"sma_20":5350.0,"sma_60":6066.42,"sma_120":8612.54},{"date":"2025-01-21","open":6200,"high":6400,"low":5710,"close":5800,"volume":564706,"rsi_14":60.32,"sma_20":5341.0,"sma_60":6025.58,"sma_120":8550.54},{"date":"2025-01-22","open":5870,"high":5890,"low":5560,"close":5600,"volume":220948,"rsi_14":55.85,"sma_20":5333.5,"sma_60":5983.75,"sma_120":8487.21},{"date":"2025-01-23","open":5600,"high":5600,"low":5020,"close":5090,"volume":327956,"rsi_14":45.87,"sma_20":5309.5,"sma_60":5925.75,"sma_120":8419.79},{"date":"2025-01-24","open":5060,"high":5220,"low":4970,"close":5150,"volume":157658,"rsi_14":45.87,"sma_20":5289.5,"sma_60":5878.25,"sma_120":8346.62},{"date":"2025-01-31","open":5030,"high":5070,"low":4915,"close":4945,"volume":99919,"rsi_14":43.14,"sma_20":5274.25,"sma_60":5834.0,"sma_120":8275.25},{"date":"2025-02-03","open":4865,"high":4920,"low":4700,"close":4860,"volume":111593,"rsi_14":44.4,"sma_20":5259.75,"sma_60":5781.67,"sma_120":8198.0},{"date":"2025-02-04","open":4785,"high":4965,"low":4575,"close":4830,"volume":190010,"rsi_14":45.32,"sma_20":5247.25,"sma_60":5727.0,"sma_120":8120.75},{"date":"2025-02-05","open":4730,"high":4840,"low":4700,"close":4760,"volume":78001,"rsi_14":47.35,"sma_20":5226.25,"sma_60":5676.5,"sma_120":8027.17},{"date":"2025-02-06","open":4710,"high":4760,"low":4550,"close":4600,"volume":172149,"rsi_14":47.55,"sma_20":5185.75,"sma_60":5626.5,"sma_120":7937.0},{"date":"2025-02-07","open":4570,"high":4745,"low":4540,"close":4645,"volume":101146,"rsi_14":46.97,"sma_20":5144.5,"sma_60":5586.42,"sma_120":7879.12},{"date":"2025-02-10","open":5970,"high":5970,"low":5180,"close":5560,"volume":1321162,"rsi_14":57.84,"sma_20":5147.5,"sma_60":5564.58,"sma_120":7824.54},{"date":"2025-02-11","open":5500,"high":6640,"low":5270,"close":6310,"volume":1378295,"rsi_14":57.74,"sma_20":5198.0,"sma_60":5555.42,"sma_120":7760.21},{"date":"2025-02-12","open":6340,"high":6610,"low":5900,"close":6080,"volume":432225,"rsi_14":58.0,"sma_20":5242.5,"sma_60":5542.42,"sma_120":7705.46},{"date":"2025-02-13","open":6020,"high":6090,"low":5850,"close":5990,"volume":219197,"rsi_14":47.2,"sma_20":5294.25,"sma_60":5535.58,"sma_120":7646.88},{"date":"2025-02-14","open":6160,"high":6720,"low":6020,"close":6200,"volume":555270,"rsi_14":55.62,"sma_20":5365.25,"sma_60":5538.42,"sma_120":7593.54},{"date":"2025-02-17","open":6540,"high":7420,"low":6180,"close":7060,"volume":1909685,"rsi_14":67.3,"sma_20":5475.0,"sma_60":5553.08,"sma_120":7551.38},{"date":"2025-02-18","open":6920,"high":6950,"low":6550,"close":6790,"volume":531447,"rsi_14":71.36,"sma_20":5572.0,"sma_60":5564.42,"sma_120":7512.04},{"date":"2025-02-19","open":6760,"high":7660,"low":6610,"close":7340,"volume":1658375,"rsi_14":74.5,"sma_20":5658.5,"sma_60":5585.92,"sma_120":7476.88},{"date":"2025-02-20","open":7340,"high":7790,"low":7090,"close":7290,"volume":703205,"rsi_14":77.17,"sma_20":5755.0,"sma_60":5607.75,"sma_120":7442.29},{"date":"2025-02-21","open":7290,"high":8140,"low":7110,"close":8020,"volume":727363,"rsi_14":81.85,"sma_20":5846.0,"sma_60":5638.42,"sma_120":7406.62},{"date":"2025-02-24","open":8020,"high":8430,"low":7800,"close":8400,"volume":577984,"rsi_14":83.62,"sma_20":5976.0,"sma_60":5677.25,"sma_120":7377.88},{"date":"2025-02-25","open":8430,"high":9070,"low":8020,"close":8100,"volume":662105,"rsi_14":80.14,"sma_20":6101.0,"sma_60":5712.58,"sma_120":7345.71},{"date":"2025-02-26","open":8050,"high":8370,"low":7420,"close":7980,"volume":806001,"rsi_14":80.73,"sma_20":6245.5,"sma_60":5744.08,"sma_120":7314.12},{"date":"2025-02-27","open":8000,"high":8400,"low":7700,"close":7930,"volume":298415,"rsi_14":79.84,"sma_20":6384.5,"sma_60":5769.92,"sma_120":7280.62},{"date":"2025-02-28","open":7810,"high":8000,"low":7350,"close":7450,"volume":312081,"rsi_14":68.64,"sma_20":6509.75,"sma_60":5790.58,"sma_120":7244.71},{"date":"2025-03-04","open":7340,"high":7360,"low":6850,"close":6850,"volume":302111,"rsi_14":55.49,"sma_20":6609.25,"sma_60":5803.58,"sma_120":7207.29},{"date":"2025-03-05","open":6720,"high":7170,"low":6200,"close":6480,"volume":598258,"rsi_14":53.95,"sma_20":6691.75,"sma_60":5813.92,"sma_120":7166.96},{"date":"2025-03-06","open":6530,"high":6680,"low":6000,"close":6200,"volume":572689,"rsi_14":52.0,"sma_20":6763.75,"sma_60":5823.58,"sma_120":7124.88},{"date":"2025-03-07","open":6100,"high":6340,"low":5810,"close":6200,"volume":409426,"rsi_14":50.0,"sma_20":6843.75,"sma_60":5838.58,"sma_120":7081.46},{"date":"2025-03-10","open":6050,"high":6130,"low":5860,"close":5960,"volume":250165,"rsi_14":37.56,"sma_20":6909.5,"sma_60":5847.58,"sma_120":7041.04},{"date":"2025-03-11","open":5660,"high":6030,"low":5600,"close":5960,"volume":204962,"rsi_14":40.0,"sma_20":6929.5,"sma_60":5862.25,"sma_120":7008.88},{"date":"2025-03-12","open":5960,"high":6010,"low":5880,"close":5900,"volume":144225,"rsi_14":30.33,"sma_20":6909.0,"sma_60":5877.08,"sma_120":6967.04},{"date":"2025-03-13","open":5900,"high":6430,"low":5820,"close":6030,"volume":399261,"rsi_14":33.16,"sma_20":6906.5,"sma_60":5900.0,"sma_120":6924.21},{"date":"2025-03-14","open":6000,"high":6220,"low":5860,"close":5960,"volume":185237,"rsi_14":16.56,"sma_20":6905.0,"sma_60":5915.17,"sma_120":6864.88},{"date":"2025-03-17","open":6000,"high":6050,"low":5660,"close":5700,"volume":222485,"rsi_14":4.39,"sma_20":6880.0,"sma_60":5919.17,"sma_120":6820.46},{"date":"2025-03-18","open":5700,"high":5700,"low":5400,"close":5500,"volume":244488,"rsi_14":4.55,"sma_20":6802.0,"sma_60":5910.0,"sma_120":6775.62},{"date":"2025-03-19","open":5510,"high":5970,"low":5440,"close":5810,"volume":286355,"rsi_14":14.43,"sma_20":6753.0,"sma_60":5906.17,"sma_120":6731.04},{"date":"2025-03-20","open":6010,"high":6610,"low":5930,"close":6040,"volume":799380,"rsi_14":20.74,"sma_20":6688.0,"sma_60":5904.0,"sma_120":6688.29},{"date":"2025-03-21","open":6010,"high":6030,"low":5590,"close":5810,"volume":257555,"rsi_14":22.48,"sma_20":6614.0,"sma_60":5908.17,"sma_120":6646.38},{"date":"2025-03-24","open":5780,"high":5850,"low":5400,"close":5460,"volume":192214,"rsi_14":24.54,"sma_20":6486.0,"sma_60":5894.0,"sma_120":6604.12},{"date":"2025-03-25","open":5510,"high":5730,"low":5490,"close":5570,"volume":120598,"rsi_14":31.58,"sma_20":6344.5,"sma_60":5887.17,"sma_120":6569.71},{"date":"2025-03-26","open":5590,"high":5690,"low":5480,"close":5680,"volume":101435,"rsi_14":38.7,"sma_20":6223.5,"sma_60":5886.0,"sma_120":6533.12},{"date":"2025-03-27","open":5750,"high":5760,"low":5570,"close":5570,"volume":78801,"rsi_14":36.93,"sma_20":6103.0,"sma_60":5886.0,"sma_120":6495.46},{"date":"2025-03-28","open":5530,"high":5560,"low":5300,"close":5350,"volume":139283,"rsi_14":37.24,"sma_20":5974.0,"sma_60":5882.67,"sma_120":6453.79},{"date":"2025-03-31","open":5090,"high":5330,"low":5080,"close":5130,"volume":128586,"rsi_14":34.1,"sma_20":5858.0,"sma_60":5880.67,"sma_120":6414.04},{"date":"2025-04-01","open":5240,"high":5260,"low":5080,"close":5150,"volume":47770,"rsi_14":35.41,"sma_20":5773.0,"sma_60":5880.67,"sma_120":6374.71},{"date":"2025-04-02","open":5230,"high":5230,"low":5000,"close":5040,"volume":67407,"rsi_14":30.59,"sma_20":5701.0,"sma_60":5880.0,"sma_120":6340.96},{"date":"2025-04-03","open":5000,"high":5070,"low":4810,"close":4990,"volume":72207,"rsi_14":30.83,"sma_20":5640.5,"sma_60":5876.83,"sma_120":6307.46},{"date":"2025-04-04","open":4950,"high":5130,"low":4900,"close":5090,"volume":75074,"rsi_14":37.13,"sma_20":5585.0,"sma_60":5871.5,"sma_120":6273.96},{"date":"2025-04-07","open":5090,"high":5150,"low":4650,"close":4920,"volume":68136,"rsi_14":37.61,"sma_20":5533.0,"sma_60":5862.33,"sma_120":6239.62},{"date":"2025-04-08","open":5250,"high":5250,"low":4905,"close":4945,"volume":65113,"rsi_14":28.95,"sma_20":5482.25,"sma_60":5853.08,"sma_120":6206.42},{"date":"2025-04-09","open":4960,"high":5020,"low":4750,"close":4750,"volume":108329,"rsi_14":18.07,"sma_20":5424.75,"sma_60":5843.92,"sma_120":6173.5},{"date":"2025-04-10","open":4990,"high":5040,"low":4805,"close":4875,"volume":72904,"rsi_14":25.59,"sma_20":5367.0,"sma_60":5838.67,"sma_120":6146.96},{"date":"2025-04-11","open":4835,"high":4945,"low":4715,"close":4945,"volume":67897,"rsi_14":34.25,"sma_20":5316.25,"sma_60":5838.5,"sma_120":6119.83},{"date":"2025-04-14","open":5000,"high":5110,"low":4800,"close":5050,"volume":62936,"rsi_14":34.05,"sma_20":5283.75,"sma_60":5843.0,"sma_120":6091.17},{"date":"2025-04-15","open":5030,"high":5290,"low":5030,"close":5200,"volume":41472,"rsi_14":35.63,"sma_20":5268.75,"sma_60":5848.58,"sma_120":6063.58},{"date":"2025-04-16","open":5200,"high":5500,"low":5100,"close":5140,"volume":93945,"rsi_14":36.73,"sma_20":5235.25,"sma_60":5853.42,"sma_120":6036.0},{"date":"2025-04-17","open":5180,"high":5220,"low":5040,"close":5190,"volume":43401,"rsi_14":44.48,"sma_20":5192.75,"sma_60":5846.42,"sma_120":6004.0},{"date":"2025-04-18","open":5330,"high":5330,"low":5100,"close":5180,"volume":32776,"rsi_14":52.02,"sma_20":5161.25,"sma_60":5843.42,"sma_120":5977.58},{"date":"2025-04-21","open":5180,"high":5180,"low":5040,"close":5120,"volume":28451,"rsi_14":48.83,"sma_20":5144.25,"sma_60":5825.42,"sma_120":5945.92},{"date":"2025-04-22","open":5040,"high":5140,"low":4990,"close":5070,"volume":28434,"rsi_14":51.23,"sma_20":5119.25,"sma_60":5813.25,"sma_120":5919.42},{"date":"2025-04-23","open":5140,"high":5380,"low":5050,"close":5360,"volume":94443,"rsi_14":62.67,"sma_20":5103.25,"sma_60":5809.25,"sma_120":5896.5},{"date":"2025-04-24","open":5600,"high":5630,"low":5180,"close":5270,"volume":78134,"rsi_14":56.21,"sma_20":5088.25,"sma_60":5812.25,"sma_120":5869.0},{"date":"2025-04-25","open":5250,"high":6850,"low":5250,"close":6360,"volume":1595230,"rsi_14":80.38,"sma_20":5138.75,"sma_60":5832.42,"sma_120":5855.33},{"date":"2025-04-28","open":6000,"high":6180,"low":5410,"close":5600,"volume":465973,"rsi_14":60.55,"sma_20":5162.25,"sma_60":5843.33,"sma_120":5838.67},{"date":"2025-04-29","open":5600,"high":5730,"low":5390,"close":5500,"volume":139333,"rsi_14":62.46,"sma_20":5179.75,"sma_60":5854.0,"sma_120":5817.83},{"date":"2025-04-30","open":5460,"high":5630,"low":5290,"close":5320,"volume":168780,"rsi_14":57.26,"sma_20":5193.75,"sma_60":5862.17,"sma_120":5794.58},{"date":"2025-05-02","open":5280,"high":5310,"low":5150,"close":5300,"volume":56540,"rsi_14":55.89,"sma_20":5209.25,"sma_60":5871.17,"sma_120":5773.83},{"date":"2025-05-07","open":5250,"high":5440,"low":5210,"close":5280,"volume":100265,"rsi_14":53.92,"sma_20":5218.75,"sma_60":5882.5,"sma_120":5754.5},{"date":"2025-05-08","open":5300,"high":5350,"low":5180,"close":5260,"volume":60106,"rsi_14":51.07,"sma_20":5235.75,"sma_60":5892.75,"sma_120":5739.58},{"date":"2025-05-09","open":5290,"high":5520,"low":5210,"close":5480,"volume":112897,"rsi_14":55.74,"sma_20":5262.5,"sma_60":5891.42,"sma_120":5728.0},{"date":"2025-05-12","open":5800,"high":5800,"low":5310,"close":5420,"volume":122157,"rsi_14":53.87,"sma_20":5296.0,"sma_60":5876.58,"sma_120":5716.0},{"date":"2025-05-13","open":5400,"high":5840,"low":5400,"close":5690,"volume":131066,"rsi_14":57.89,"sma_20":5336.75,"sma_60":5870.08,"sma_120":5706.25},{"date":"2025-05-14","open":5690,"high":6060,"low":5380,"close":5860,"volume":347267,"rsi_14":61.08,"sma_20":5382.5,"sma_60":5867.92,"sma_120":5701.75},{"date":"2025-05-15","open":5870,"high":5870,"low":5460,"close":5500,"volume":137382,"rsi_14":55.89,"sma_20":5405.0,"sma_60":5856.25,"sma_120":5697.33},{"date":"2025-05-16","open":5500,"high":5500,"low":5250,"close":5280,"volume":136396,"rsi_14":48.88,"sma_20":5409.0,"sma_60":5826.58,"sma_120":5689.83},{"date":"2025-05-19","open":5150,"high":5250,"low":5100,"close":5200,"volume":96120,"rsi_14":49.02,"sma_20":5412.0,"sma_60":5800.08,"sma_120":5682.25},{"date":"2025-05-20","open":5280,"high":5280,"low":5040,"close":5060,"volume":106948,"rsi_14":25.19,"sma_20":5405.5,"sma_60":5762.08,"sma_120":5674.0},{"date":"2025-05-21","open":4980,"high":5050,"low":4880,"close":4895,"volume":157934,"rsi_14":32.59,"sma_20":5391.25,"sma_60":5722.17,"sma_120":5664.96},{"date":"2025-05-22","open":4830,"high":4890,"low":4555,"close":4670,"volume":178587,"rsi_14":30.7,"sma_20":5368.75,"sma_60":5666.33,"sma_120":5652.38},{"date":"2025-05-23","open":4665,"high":4700,"low":4425,"close":4670,"volume":108514,"rsi_14":33.5,"sma_20":5348.75,"sma_60":5604.17,"sma_120":5640.71},{"date":"2025-05-26","open":4630,"high":4725,"low":4530,"close":4695,"volume":51392,"rsi_14":34.68,"sma_20":5315.5,"sma_60":5547.42,"sma_120":5630.0},{"date":"2025-05-27","open":4810,"high":4895,"low":4635,"close":4740,"volume":59726,"rsi_14":36.5,"sma_20":5289.0,"sma_60":5493.42,"sma_120":5618.75},{"date":"2025-05-28","open":4800,"high":5110,"low":4710,"close":4940,"volume":87530,"rsi_14":42.66,"sma_20":5218.0,"sma_60":5443.58,"sma_120":5606.75},{"date":"2025-05-29","open":5000,"high":5000,"low":4815,"close":4830,"volume":46613,"rsi_14":34.3,"sma_20":5179.5,"sma_60":5399.92,"sma_120":5595.25},{"date":"2025-05-30","open":4860,"high":4915,"low":4710,"close":4765,"volume":39288,"rsi_14":34.22,"sma_20":5142.75,"sma_60":5365.17,"sma_120":5584.38},{"date":"2025-06-02","open":4745,"high":4810,"low":4595,"close":4705,"volume":76247,"rsi_14":23.59,"sma_20":5112.0,"sma_60":5335.58,"sma_120":5574.75},{"date":"2025-06-04","open":4710,"high":4840,"low":4710,"close":4805,"volume":47913,"rsi_14":20.61,"sma_20":5087.25,"sma_60":5312.33,"sma_120":5567.96},{"date":"2025-06-05","open":4825,"high":4940,"low":4800,"close":4835,"volume":27083,"rsi_14":27.3,"sma_20":5065.0,"sma_60":5289.58,"sma_120":5564.08},{"date":"2025-06-09","open":4875,"high":4875,"low":4700,"close":4745,"volume":54861,"rsi_14":29.96,"sma_20":5039.25,"sma_60":5269.33,"sma_120":5558.46},{"date":"2025-06-10","open":4760,"high":5070,"low":4710,"close":4930,"volume":162490,"rsi_14":40.62,"sma_20":5011.75,"sma_60":5252.17,"sma_120":5557.21},{"date":"2025-06-11","open":4890,"high":4890,"low":4765,"close":4810,"volume":94807,"rsi_14":41.2,"sma_20":4981.25,"sma_60":5234.0,"sma_120":5555.54},{"date":"2025-06-12","open":4810,"high":4905,"low":4750,"close":4760,"volume":79927,"rsi_14":44.83,"sma_20":4934.75,"sma_60":5212.83,"sma_120":5556.42},{"date":"2025-06-13","open":4845,"high":4920,"low":4580,"close":4645,"volume":98368,"rsi_14":48.95,"sma_20":4874.0,"sma_60":5190.92,"sma_120":5553.04},{"date":"2025-06-16","open":4605,"high":4615,"low":4290,"close":4380,"volume":251937,"rsi_14":40.07,"sma_20":4818.0,"sma_60":5168.92,"sma_120":5544.04},{"date":"2025-06-17","open":4415,"high":4415,"low":4295,"close":4325,"volume":112833,"rsi_14":37.58,"sma_20":4770.25,"sma_60":5149.33,"sma_120":5529.67},{"date":"2025-06-18","open":4280,"high":4340,"low":4220,"close":4275,"volume":38691,"rsi_14":34.45,"sma_20":4724.0,"sma_60":5123.75,"sma_120":5514.96},{"date":"2025-06-19","open":4290,"high":4355,"low":4245,"close":4285,"volume":50393,"rsi_14":24.9,"sma_20":4685.25,"sma_60":5094.5,"sma_120":5499.25},{"date":"2025-06-20","open":4330,"high":4430,"low":4275,"close":4345,"volume":48640,"rsi_14":30.68,"sma_20":4657.75,"sma_60":5070.08,"sma_120":5489.12},{"date":"2025-06-23","open":4300,"high":4300,"low":4115,"close":4185,"volume":79323,"rsi_14":28.52,"sma_20":4633.5,"sma_60":5048.83,"sma_120":5471.42},{"date":"2025-06-24","open":4195,"high":4295,"low":4180,"close":4240,"volume":68103,"rsi_14":32.71,"sma_20":4612.0,"sma_60":5026.67,"sma_120":5456.92},{"date":"2025-06-25","open":4310,"high":4400,"low":4130,"close":4195,"volume":68801,"rsi_14":26.36,"sma_20":4587.0,"sma_60":5001.92,"sma_120":5443.96},{"date":"2025-06-26","open":4210,"high":4210,"low":4050,"close":4070,"volume":69684,"rsi_14":22.38,"sma_20":4553.5,"sma_60":4976.92,"sma_120":5431.46},{"date":"2025-06-27","open":4050,"high":4120,"low":3985,"close":4000,"volume":61886,"rsi_14":22.71,"sma_20":4506.5,"sma_60":4954.42,"sma_120":5418.54},{"date":"2025-06-30","open":4085,"high":4085,"low":3890,"close":3970,"volume":47372,"rsi_14":10.33,"sma_20":4463.5,"sma_60":4935.08,"sma_120":5407.88},{"date":"2025-07-01","open":4010,"high":4080,"low":3965,"close":4080,"volume":63042,"rsi_14":19.58,"sma_20":4429.25,"sma_60":4917.25,"sma_120":5398.96},{"date":"2025-07-02","open":4100,"high":4130,"low":3940,"close":4080,"volume":64079,"rsi_14":20.43,"sma_20":4398.0,"sma_60":4901.25,"sma_120":5390.62},{"date":"2025-07-03","open":4080,"high":4185,"low":4010,"close":4130,"volume":87835,"rsi_14":26.27,"sma_20":4364.25,"sma_60":4886.92,"sma_120":5381.88},{"date":"2025-07-04","open":4115,"high":4525,"low":4065,"close":4080,"volume":411844,"rsi_14":32.76,"sma_20":4326.5,"sma_60":4870.08,"sma_120":5370.79},{"date":"2025-07-07","open":4080,"high":4370,"low":4000,"close":4005,"volume":274260,"rsi_14":32.02,"sma_20":4289.5,"sma_60":4854.83,"sma_120":5358.58},{"date":"2025-07-08","open":4010,"high":4055,"low":3980,"close":3985,"volume":55579,"rsi_14":33.14,"sma_20":4242.25,"sma_60":4838.83,"sma_120":5345.96},{"date":"2025-07-09","open":3985,"high":4040,"low":3970,"close":3995,"volume":50096,"rsi_14":33.14,"sma_20":4201.5,"sma_60":4826.25,"sma_120":5335.08},{"date":"2025-07-10","open":4005,"high":4015,"low":3945,"close":4000,"volume":72145,"rsi_14":28.57,"sma_20":4163.5,"sma_60":4811.67,"sma_120":5325.17},{"date":"2025-07-11","open":3995,"high":4210,"low":3930,"close":4200,"volume":147653,"rsi_14":50.89,"sma_20":4141.25,"sma_60":4799.25,"sma_120":5318.88},{"date":"2025-07-14","open":4200,"high":4820,"low":4160,"close":4525,"volume":1203246,"rsi_14":62.78,"sma_20":4148.5,"sma_60":4790.5,"sma_120":5316.75},{"date":"2025-07-15","open":4470,"high":4620,"low":4325,"close":4525,"volume":174443,"rsi_14":65.42,"sma_20":4158.5,"sma_60":4779.25,"sma_120":5313.92},{"date":"2025-07-16","open":4450,"high":4495,"low":4355,"close":4400,"volume":169427,"rsi_14":65.42,"sma_20":4164.75,"sma_60":4766.92,"sma_120":5310.17},{"date":"2025-07-17","open":4400,"high":4490,"low":4275,"close":4385,"volume":75464,"rsi_14":68.97,"sma_20":4169.75,"sma_60":4753.5,"sma_120":5299.96},{"date":"2025-07-18","open":4475,"high":4980,"low":4405,"close":4705,"volume":1364596,"rsi_14":78.16,"sma_20":4187.75,"sma_60":4745.58,"sma_120":5294.5},{"date":"2025-07-21","open":4440,"high":4740,"low":4395,"close":4700,"volume":407531,"rsi_14":75.83,"sma_20":4213.5,"sma_60":4738.58,"sma_120":5282.0},{"date":"2025-07-22","open":4700,"high":4705,"low":4480,"close":4530,"volume":166714,"rsi_14":66.42,"sma_20":4228.0,"sma_60":4729.58,"sma_120":5271.42},{"date":"2025-07-23","open":4550,"high":4575,"low":4250,"close":4355,"volume":211980,"rsi_14":57.53,"sma_20":4236.0,"sma_60":4712.83,"sma_120":5261.04},{"date":"2025-07-24","open":4430,"high":4430,"low":4225,"close":4235,"volume":148136,"rsi_14":54.95,"sma_20":4244.25,"sma_60":4695.58,"sma_120":5253.92},{"date":"2025-07-25","open":4235,"high":4285,"low":3980,"close":4130,"volume":276472,"rsi_14":53.92,"sma_20":4250.75,"sma_60":4658.42,"sma_120":5245.42},{"date":"2025-07-28","open":4105,"high":4180,"low":4030,"close":4060,"volume":81823,"rsi_14":52.28,"sma_20":4255.25,"sma_60":4632.75,"sma_120":5238.04},{"date":"2025-07-29","open":4060,"high":4080,"low":3935,"close":4030,"volume":78590,"rsi_14":51.05,"sma_20":4252.75,"sma_60":4608.25,"sma_120":5231.12},{"date":"2025-07-30","open":4080,"high":4135,"low":4005,"close":4095,"volume":105453,"rsi_14":52.75,"sma_20":4253.5,"sma_60":4587.83,"sma_120":5225.0},{"date":"2025-07-31","open":4125,"high":4190,"low":3980,"close":4070,"volume":127003,"rsi_14":45.81,"sma_20":4250.5,"sma_60":4567.33,"sma_120":5219.25},{"date":"2025-08-01","open":4050,"high":4050,"low":3825,"close":3910,"volume":188302,"rsi_14":27.8,"sma_20":4242.0,"sma_60":4544.5,"sma_120":5213.5},{"date":"2025-08-04","open":3920,"high":3935,"low":3850,"close":3865,"volume":130991,"rsi_14":26.92,"sma_20":4235.0,"sma_60":4521.25,"sma_120":5207.0},{"date":"2025-08-05","open":3870,"high":4945,"low":3870,"close":4305,"volume":12238695,"rsi_14":47.28,"sma_20":4251.0,"sma_60":4501.67,"sma_120":5196.54},{"date":"2025-08-06","open":4230,"high":4930,"low":4230,"close":4445,"volume":4849450,"rsi_14":51.6,"sma_20":4273.5,"sma_60":4485.42,"sma_120":5181.0},{"date":"2025-08-07","open":4495,"high":5160,"low":4460,"close":4770,"volume":3919506,"rsi_14":51.73,"sma_20":4312.0,"sma_60":4470.08,"sma_120":5170.08},{"date":"2025-08-08","open":4775,"high":4965,"low":4720,"close":4915,"volume":726240,"rsi_14":55.33,"sma_20":4347.75,"sma_60":4454.33,"sma_120":5161.12},{"date":"2025-08-11","open":4970,"high":5000,"low":4660,"close":4770,"volume":957448,"rsi_14":56.03,"sma_20":4360.0,"sma_60":4442.17,"sma_120":5149.21},{"date":"2025-08-12","open":4770,"high":4885,"low":4590,"close":4685,"volume":443264,"rsi_14":58.68,"sma_20":4368.0,"sma_60":4432.25,"sma_120":5129.42},{"date":"2025-08-13","open":4685,"high":4700,"low":4505,"close":4600,"volume":252366,"rsi_14":59.79,"sma_20":4378.0,"sma_60":4422.25,"sma_120":5111.17},{"date":"2025-08-14","open":4600,"high":4725,"low":4550,"close":4705,"volume":373214,"rsi_14":65.42,"sma_20":4394.0,"sma_60":4416.33,"sma_120":5089.21},{"date":"2025-08-18","open":4740,"high":4880,"low":4440,"close":4510,"volume":439527,"rsi_14":61.31,"sma_20":4384.25,"sma_60":4409.92,"sma_120":5066.04},{"date":"2025-08-19","open":4545,"high":4600,"low":4300,"close":4345,"volume":238098,"rsi_14":57.41,"sma_20":4366.5,"sma_60":4404.5,"sma_120":5035.42},{"date":"2025-08-20","open":4295,"high":4295,"low":4135,"close":4200,"volume":213795,"rsi_14":52.38,"sma_20":4350.0,"sma_60":4396.67,"sma_120":5000.42},{"date":"2025-08-21","open":4200,"high":4280,"low":4100,"close":4100,"volume":139513,"rsi_14":50.66,"sma_20":4337.25,"sma_60":4386.75,"sma_120":4967.08},{"date":"2025-08-22","open":4100,"high":4190,"low":4070,"close":4165,"volume":73479,"rsi_14":55.84,"sma_20":4333.75,"sma_60":4377.17,"sma_120":4935.29},{"date":"2025-08-25","open":4165,"high":4265,"low":4120,"close":4160,"volume":161818,"rsi_14":56.88,"sma_20":4335.25,"sma_60":4364.17,"sma_120":4903.88},{"date":"2025-08-26","open":4160,"high":4190,"low":4070,"close":4110,"volume":92661,"rsi_14":44.44,"sma_20":4337.75,"sma_60":4352.17,"sma_120":4876.04},{"date":"2025-08-27","open":4075,"high":4160,"low":4050,"close":4060,"volume":98111,"rsi_14":38.44,"sma_20":4339.25,"sma_60":4340.42,"sma_120":4852.79},{"date":"2025-08-28","open":4115,"high":4135,"low":4005,"close":4055,"volume":88885,"rsi_14":23.42,"sma_20":4337.25,"sma_60":4329.58,"sma_120":4832.58},{"date":"2025-08-29","open":4140,"high":4140,"low":4000,"close":4060,"volume":130667,"rsi_14":14.52,"sma_20":4336.75,"sma_60":4317.17,"sma_120":4814.75},{"date":"2025-09-01","open":4060,"high":4180,"low":4035,"close":4095,"volume":102581,"rsi_14":19.18,"sma_20":4346.0,"sma_60":4304.83,"sma_120":4797.21},{"date":"2025-09-02","open":4120,"high":4135,"low":4030,"close":4105,"volume":69422,"rsi_14":21.57,"sma_20":4358.0,"sma_60":4294.17,"sma_120":4781.75},{"date":"2025-09-03","open":4130,"high":4345,"low":4100,"close":4200,"volume":258265,"rsi_14":30.58,"sma_20":4352.75,"sma_60":4282.0,"sma_120":4767.08},{"date":"2025-09-04","open":4200,"high":4445,"low":4140,"close":4235,"volume":817666,"rsi_14":25.52,"sma_20":4342.25,"sma_60":4272.42,"sma_120":4753.21},{"date":"2025-09-05","open":4260,"high":4350,"low":4130,"close":4155,"volume":278219,"rsi_14":28.99,"sma_20":4311.5,"sma_60":4262.33,"sma_120":4737.58},{"date":"2025-09-08","open":4160,"high":4170,"low":4070,"close":4070,"volume":162641,"rsi_14":32.03,"sma_20":4269.25,"sma_60":4252.75,"sma_120":4721.83},{"date":"2025-09-09","open":4080,"high":4130,"low":4030,"close":4100,"volume":89543,"rsi_14":42.31,"sma_20":4235.75,"sma_60":4248.08,"sma_120":4708.5},{"date":"2025-09-10","open":4125,"high":4220,"low":4100,"close":4145,"volume":130807,"rsi_14":53.78,"sma_20":4208.75,"sma_60":4245.08,"sma_120":4697.21},{"date":"2025-09-11","open":4130,"high":4175,"low":4075,"close":4105,"volume":97785,"rsi_14":44.74,"sma_20":4184.0,"sma_60":4242.25,"sma_120":4683.0},{"date":"2025-09-12","open":4090,"high":4170,"low":3980,"close":4150,"volume":180765,"rsi_14":49.18,"sma_20":4156.25,"sma_60":4240.0,"sma_120":4667.25},{"date":"2025-09-15","open":4165,"high":4175,"low":4080,"close":4100,"volume":125655,"rsi_14":49.18,"sma_20":4135.75,"sma_60":4235.92,"sma_120":4653.0},{"date":"2025-09-16","open":4100,"high":4170,"low":4055,"close":4105,"volume":185283,"rsi_14":53.98,"sma_20":4123.75,"sma_60":4234.58,"sma_120":4641.71},{"date":"2025-09-17","open":4080,"high":4360,"low":4060,"close":4305,"volume":369524,"rsi_14":66.45,"sma_20":4129.0,"sma_60":4235.67,"sma_120":4631.17},{"date":"2025-09-18","open":4335,"high":4340,"low":4190,"close":4275,"volume":162820,"rsi_14":64.52,"sma_20":4138.25,"sma_60":4237.17,"sma_120":4619.54},{"date":"2025-09-19","open":4285,"high":4285,"low":4125,"close":4145,"volume":145571,"rsi_14":52.84,"sma_20":4137.25,"sma_60":4238.42,"sma_120":4607.67},{"date":"2025-09-22","open":4180,"high":4265,"low":4140,"close":4255,"volume":138231,"rsi_14":57.65,"sma_20":4142.0,"sma_60":4242.67,"sma_120":4598.54},{"date":"2025-09-23","open":4255,"high":4255,"low":4170,"close":4170,"volume":88694,"rsi_14":48.45,"sma_20":4145.0,"sma_60":4246.0,"sma_120":4590.54},{"date":"2025-09-24","open":4180,"high":4195,"low":4045,"close":4085,"volume":193773,"rsi_14":42.65,"sma_20":4146.25,"sma_60":4246.08,"sma_120":4581.67},{"date":"2025-09-25","open":4075,"high":4100,"low":3980,"close":4010,"volume":318975,"rsi_14":42.86,"sma_20":4144.0,"sma_60":4244.92,"sma_120":4573.08},{"date":"2025-09-26","open":4010,"high":4010,"low":3800,"close":3810,"volume":269116,"rsi_14":38.5,"sma_20":4131.5,"sma_60":4239.58,"sma_120":4563.25},{"date":"2025-09-29","open":3850,"high":3900,"low":3810,"close":3860,"volume":100694,"rsi_14":39.57,"sma_20":4119.75,"sma_60":4235.92,"sma_120":4553.0},{"date":"2025-09-30","open":3860,"high":3885,"low":3780,"close":3850,"volume":109581,"rsi_14":36.77,"sma_20":4107.0,"sma_60":4233.33,"sma_120":4544.08},{"date":"2025-10-01","open":3850,"high":3865,"low":3690,"close":3690,"volume":156755,"rsi_14":33.2,"sma_20":4081.5,"sma_60":4228.42,"sma_120":4533.62},{"date":"2025-10-02","open":3720,"high":3760,"low":3665,"close":3695,"volume":77515,"rsi_14":30.96,"sma_20":4054.5,"sma_60":4223.42,"sma_120":4524.83},{"date":"2025-10-10","open":3695,"high":3695,"low":3470,"close":3575,"volume":128682,"rsi_14":29.25,"sma_20":4025.5,"sma_60":4216.33,"sma_120":4514.0},{"date":"2025-10-13","open":3480,"high":4100,"low":3445,"close":3950,"volume":869096,"rsi_14":45.26,"sma_20":4019.5,"sma_60":4212.17,"sma_120":4505.71},{"date":"2025-10-14","open":3960,"high":4065,"low":3800,"close":3940,"volume":356254,"rsi_14":37.37,"sma_20":4011.5,"sma_60":4202.42,"sma_120":4496.46},{"date":"2025-10-15","open":3995,"high":3995,"low":3820,"close":3905,"volume":131200,"rsi_14":36.99,"sma_20":3999.5,"sma_60":4192.08,"sma_120":4485.67},{"date":"2025-10-16","open":3940,"high":4165,"low":3880,"close":4030,"volume":434593,"rsi_14":46.02,"sma_20":3995.75,"sma_60":4185.92,"sma_120":4476.42},{"date":"2025-10-17","open":4040,"high":4350,"low":4040,"close":4150,"volume":775603,"rsi_14":46.39,"sma_20":3995.75,"sma_60":4182.0,"sma_120":4467.75},{"date":"2025-10-20","open":4090,"high":4135,"low":3885,"close":4010,"volume":347438,"rsi_14":44.7,"sma_20":3991.25,"sma_60":4170.42,"sma_120":4458.0},{"date":"2025-10-21","open":4000,"high":4190,"low":3900,"close":4015,"volume":316795,"rsi_14":47.55,"sma_20":3986.75,"sma_60":4159.0,"sma_120":4448.79},{"date":"2025-10-22","open":3995,"high":4135,"low":3980,"close":4080,"volume":167171,"rsi_14":52.46,"sma_20":3975.5,"sma_60":4151.5,"sma_120":4440.54},{"date":"2025-10-23","open":4100,"high":4100,"low":3995,"close":4040,"volume":109599,"rsi_14":59.13,"sma_20":3963.25,"sma_60":4146.25,"sma_120":4429.54},{"date":"2025-10-24","open":4040,"high":4730,"low":4040,"close":4535,"volume":2148836,"rsi_14":69.79,"sma_20":3982.75,"sma_60":4151.25,"sma_120":4423.42},{"date":"2025-10-27","open":4580,"high":4655,"low":4335,"close":4380,"volume":517695,"rsi_14":64.32,"sma_20":3989.0,"sma_60":4155.42,"sma_120":4406.92},{"date":"2025-10-28","open":4380,"high":4390,"low":4180,"close":4250,"volume":281905,"rsi_14":65.38,"sma_20":3993.0,"sma_60":4158.58,"sma_120":4395.67},{"date":"2025-10-29","open":4235,"high":4280,"low":4075,"close":4115,"volume":252292,"rsi_14":60.77,"sma_20":3994.5,"sma_60":4160.0,"sma_120":4384.12},{"date":"2025-10-30","open":4100,"high":4155,"low":3910,"close":3915,"volume":268367,"rsi_14":58.37,"sma_20":3989.75,"sma_60":4157.0,"sma_120":4372.42},{"date":"2025-10-31","open":3950,"high":3970,"low":3870,"close":3880,"volume":183791,"rsi_14":47.93,"sma_20":3993.25,"sma_60":4153.83,"sma_120":4360.58},{"date":"2025-11-03","open":3920,"high":3940,"low":3720,"close":3830,"volume":221882,"rsi_14":46.82,"sma_20":3991.75,"sma_60":4152.5,"sma_120":4348.5},{"date":"2025-11-04","open":3875,"high":3935,"low":3815,"close":3835,"volume":153732,"rsi_14":47.94,"sma_20":3991.0,"sma_60":4152.0,"sma_120":4336.62},{"date":"2025-11-05","open":3835,"high":3835,"low":3570,"close":3705,"volume":203588,"rsi_14":40.47,"sma_20":3991.75,"sma_60":4142.0,"sma_120":4321.83},{"date":"2025-11-06","open":3750,"high":3920,"low":3730,"close":3750,"volume":163055,"rsi_14":37.73,"sma_20":3994.5,"sma_60":4130.42,"sma_120":4307.92},{"date":"2025-11-07","open":3760,"high":3860,"low":3570,"close":3740,"volume":207729,"rsi_14":41.0,"sma_20":4002.75,"sma_60":4113.25,"sma_120":4291.67},{"date":"2025-11-10","open":3740,"high":3900,"low":3700,"close":3860,"volume":142777,"rsi_14":45.2,"sma_20":3998.25,"sma_60":4095.67,"sma_120":4275.0},{"date":"2025-11-11","open":3860,"high":4000,"low":3800,"close":3825,"volume":146303,"rsi_14":41.96,"sma_20":3992.5,"sma_60":4079.92,"sma_120":4261.04},{"date":"2025-11-12","open":3825,"high":3925,"low":3810,"close":3885,"volume":68423,"rsi_14":45.17,"sma_20":3991.5,"sma_60":4066.58,"sma_120":4249.42},{"date":"2025-11-13","open":3910,"high":3970,"low":3835,"close":3925,"volume":91434,"rsi_14":23.48,"sma_20":3986.25,"sma_60":4055.33,"sma_120":4238.79},{"date":"2025-11-14","open":3850,"high":4020,"low":3790,"close":3960,"volume":138021,"rsi_14":29.61,"sma_20":3976.75,"sma_60":4042.92,"sma_120":4229.62},{"date":"2025-11-17","open":3980,"high":3980,"low":3845,"close":3955,"volume":104375,"rsi_14":33.7,"sma_20":3974.0,"sma_60":4033.67,"sma_120":4221.79},{"date":"2025-11-18","open":3920,"high":3975,"low":3755,"close":3795,"volume":162255,"rsi_14":32.8,"sma_20":3963.0,"sma_60":4024.5,"sma_120":4214.5},{"date":"2025-11-19","open":3800,"high":3805,"low":3615,"close":3685,"volume":222600,"rsi_14":36.31,"sma_20":3943.25,"sma_60":4015.92,"sma_120":4206.29},{"date":"2025-11-20","open":3755,"high":3920,"low":3755,"close":3860,"volume":160468,"rsi_14":48.98,"sma_20":3934.25,"sma_60":4011.92,"sma_120":4199.33},{"date":"2025-11-21","open":3810,"high":3990,"low":3720,"close":3970,"volume":195188,"rsi_14":56.73,"sma_20":3906.0,"sma_60":4008.67,"sma_120":4192.92},{"date":"2025-11-24","open":3975,"high":4050,"low":3855,"close":3870,"volume":131280,"rsi_14":51.54,"sma_20":3880.5,"sma_60":4003.83,"sma_120":4184.0},{"date":"2025-11-25","open":3865,"high":4015,"low":3820,"close":3865,"volume":75214,"rsi_14":57.92,"sma_20":3861.25,"sma_60":3999.75,"sma_120":4175.96},{"date":"2025-11-26","open":3870,"high":3990,"low":3860,"close":3990,"volume":76377,"rsi_14":61.01,"sma_20":3855.0,"sma_60":3998.58,"sma_120":4169.5},{"date":"2025-11-27","open":3990,"high":4175,"low":3970,"close":4145,"volume":177562,"rsi_14":66.4,"sma_20":3866.5,"sma_60":4000.08,"sma_120":4164.83},{"date":"2025-11-28","open":4115,"high":4750,"low":4115,"close":4470,"volume":916472,"rsi_14":71.18,"sma_20":3896.0,"sma_60":4006.92,"sma_120":4162.04},{"date":"2025-12-01","open":4455,"high":5700,"low":4455,"close":5290,"volume":3951185,"rsi_14":82.92,"sma_20":3969.0,"sma_60":4026.83,"sma_120":4165.83},{"date":"2025-12-02","open":5240,"high":5540,"low":4910,"close":5540,"volume":1223407,"rsi_14":84.27,"sma_20":4054.25,"sma_60":4050.75,"sma_120":4172.46},{"date":"2025-12-03","open":5540,"high":5610,"low":5130,"close":5310,"volume":540960,"rsi_14":76.58,"sma_20":4134.5,"sma_60":4069.25,"sma_120":4175.62},{"date":"2025-12-04","open":5310,"high":5550,"low":5280,"close":5490,"volume":602176,"rsi_14":77.82,"sma_20":4221.5,"sma_60":4090.17,"sma_120":4181.29},{"date":"2025-12-05","open":5500,"high":6100,"low":5360,"close":5930,"volume":1134635,"rsi_14":81.0,"sma_20":4331.0,"sma_60":4119.75,"sma_120":4191.04},{"date":"2025-12-08","open":5970,"high":6410,"low":5860,"close":6400,"volume":1424556,"rsi_14":87.27,"sma_20":4458.0,"sma_60":4158.58,"sma_120":4205.67},{"date":"2025-12-09","open":6300,"high":6330,"low":5940,"close":6100,"volume":509661,"rsi_14":82.77,"sma_20":4571.75,"sma_60":4191.92,"sma_120":4220.0},{"date":"2025-12-10","open":6100,"high":6380,"low":6030,"close":6120,"volume":351657,"rsi_14":82.01,"sma_20":4683.5,"sma_60":4224.83,"sma_120":4234.96},{"date":"2025-12-11","open":6050,"high":6300,"low":6000,"close":6150,"volume":260177,"rsi_14":81.59,"sma_20":4794.75,"sma_60":4258.92,"sma_120":4250.58},{"date":"2025-12-12","open":6150,"high":6660,"low":6150,"close":6630,"volume":592962,"rsi_14":86.03,"sma_20":4928.25,"sma_60":4300.25,"sma_120":4270.12},{"date":"2025-12-15","open":6620,"high":7230,"low":6460,"close":6980,"volume":1351520,"rsi_14":87.31,"sma_20":5079.5,"sma_60":4348.25,"sma_120":4292.08},{"date":"2025-12-16","open":6720,"high":6950,"low":6140,"close":6160,"volume":1077614,"rsi_14":72.28,"sma_20":5197.75,"sma_60":4382.5,"sma_120":4308.54},{"date":"2025-12-17","open":6160,"high":6180,"low":5390,"close":5500,"volume":846606,"rsi_14":62.6,"sma_20":5288.5,"sma_60":4402.42,"sma_120":4319.04},{"date":"2025-12-18","open":5390,"high":5570,"low":5130,"close":5480,"volume":571875,"rsi_14":59.96,"sma_20":5369.5,"sma_60":4422.33,"sma_120":4329.75},{"date":"2025-12-19","open":5480,"high":5790,"low":5200,"close":5700,"volume":491178,"rsi_14":54.59,"sma_20":5456.0,"sma_60":4448.25,"sma_120":4343.33},{"date":"2025-12-22","open":5800,"high":6060,"low":5800,"close":5930,"volume":442856,"rsi_14":54.38,"sma_20":5559.0,"sma_60":4476.17,"sma_120":4359.42},{"date":"2025-12-23","open":6050,"high":6200,"low":5940,"close":5940,"volume":687348,"rsi_14":57.45,"sma_20":5662.75,"sma_60":4505.67,"sma_120":4375.83},{"date":"2025-12-24","open":5990,"high":6020,"low":5590,"close":5800,"volume":633603,"rsi_14":53.7,"sma_20":5753.25,"sma_60":4534.25,"sma_120":4390.17},{"date":"2025-12-26","open":5820,"high":5850,"low":5580,"close":5630,"volume":243418,"rsi_14":46.17,"sma_20":5827.5,"sma_60":4561.25,"sma_120":4403.08},{"date":"2025-12-29","open":5580,"high":5660,"low":5400,"close":5550,"volume":208425,"rsi_14":37.96,"sma_20":5881.5,"sma_60":4590.25,"sma_120":4414.92},{"date":"2025-12-30","open":5470,"high":5500,"low":5320,"close":5500,"volume":192715,"rsi_14":40.85,"sma_20":5892.0,"sma_60":4617.58,"sma_120":4426.75},{"date":"2026-01-02","open":5440,"high":5500,"low":5010,"close":5080,"volume":535609,"rsi_14":35.87,"sma_20":5869.0,"sma_60":4638.08,"sma_120":4435.71},{"date":"2026-01-05","open":5080,"high":5420,"low":4977,"close":5320,"volume":342928,"rsi_14":39.33,"sma_20":5869.5,"sma_60":4665.25,"sma_120":4446.83},{"date":"2026-01-06","open":5330,"high":5650,"low":5270,"close":5540,"volume":343164,"rsi_14":34.99,"sma_20":5872.0,"sma_60":4696.0,"sma_120":4459.71},{"date":"2026-01-07","open":5740,"high":5770,"low":5230,"close":5280,"volume":433657,"rsi_14":25.99,"sma_20":5839.5,"sma_60":4724.42,"sma_120":4470.38},{"date":"2026-01-08","open":5290,"high":5290,"low":5090,"close":5190,"volume":252310,"rsi_14":32.74,"sma_20":5779.0,"sma_60":4745.08,"sma_120":4478.62},{"date":"2026-01-09","open":5290,"high":5370,"low":5170,"close":5350,"volume":162183,"rsi_14":46.75,"sma_20":5741.5,"sma_60":4768.58,"sma_120":4485.5},{"date":"2026-01-12","open":5340,"high":5800,"low":5300,"close":5700,"volume":709792,"rsi_14":54.17,"sma_20":5720.5,"sma_60":4798.5,"sma_120":4495.29},{"date":"2026-01-13","open":5700,"high":5770,"low":5300,"close":5360,"volume":367709,"rsi_14":43.84,"sma_20":5681.0,"sma_60":4820.67,"sma_120":4503.29},{"date":"2026-01-14","open":5320,"high":5460,"low":5070,"close":5160,"volume":328549,"rsi_14":35.9,"sma_20":5607.5,"sma_60":4837.5,"sma_120":4509.75},{"date":"2026-01-15","open":5100,"high":5190,"low":4690,"close":5150,"volume":310640,"rsi_14":35.53,"sma_20":5516.0,"sma_60":4856.5,"sma_120":4513.46},{"date":"2026-01-16","open":5110,"high":5250,"low":5040,"close":5170,"volume":223173,"rsi_14":40.57,"sma_20":5450.0,"sma_60":4893.92,"sma_120":4517.38},{"date":"2026-01-19","open":5180,"high":5250,"low":4965,"close":5200,"volume":273941,"rsi_14":42.68,"sma_20":5436.0,"sma_60":4913.25,"sma_120":4522.96},{"date":"2026-01-20","open":5140,"high":5370,"low":5030,"close":5050,"volume":347259,"rsi_14":40.96,"sma_20":5403.5,"sma_60":4921.83,"sma_120":4528.75},{"date":"2026-01-21","open":4910,"high":5020,"low":4725,"close":4820,"volume":312180,"rsi_14":44.35,"sma_20":5348.0,"sma_60":4929.17,"sma_120":4533.62},{"date":"2026-01-22","open":4855,"high":5500,"low":4855,"close":5300,"volume":615115,"rsi_14":49.61,"sma_20":5316.0,"sma_60":4946.67,"sma_120":4543.38},{"date":"2026-01-23","open":5320,"high":5570,"low":5020,"close":5540,"volume":389357,"rsi_14":50.0,"sma_20":5303.0,"sma_60":4970.42,"sma_120":4555.71},{"date":"2026-01-26","open":5590,"high":5770,"low":5330,"close":5460,"volume":743223,"rsi_14":53.78,"sma_20":5294.5,"sma_60":4996.17,"sma_120":4567.62},{"date":"2026-01-27","open":5400,"high":5470,"low":5180,"close":5460,"volume":274984,"rsi_14":55.9,"sma_20":5290.0,"sma_60":5022.5,"sma_120":4579.0},{"date":"2026-01-28","open":5460,"high":5590,"low":5300,"close":5430,"volume":439143,"rsi_14":51.85,"sma_20":5286.5,"sma_60":5049.17,"sma_120":4590.33},{"date":"2026-01-29","open":5430,"high":5820,"low":5320,"close":5700,"volume":839731,"rsi_14":50.0,"sma_20":5317.5,"sma_60":5080.25,"sma_120":4605.25},{"date":"2026-01-30","open":5650,"high":5660,"low":5250,"close":5320,"volume":678161,"rsi_14":49.06,"sma_20":5317.5,"sma_60":5107.17,"sma_120":4617.38},{"date":"2026-02-02","open":5290,"high":5620,"low":5000,"close":5040,"volume":466828,"rsi_14":47.27,"sma_20":5292.5,"sma_60":5128.67,"sma_120":4623.5},{"date":"2026-02-03","open":5280,"high":6150,"low":5280,"close":5880,"volume":2113000,"rsi_14":62.05,"sma_20":5322.5,"sma_60":5164.33,"sma_120":4635.46},{"date":"2026-02-04","open":5800,"high":6460,"low":5740,"close":6030,"volume":1268090,"rsi_14":63.61,"sma_20":5364.5,"sma_60":5178.67,"sma_120":4645.96},{"date":"2026-02-05","open":6030,"high":6460,"low":5860,"close":6190,"volume":1265221,"rsi_14":65.36,"sma_20":5406.5,"sma_60":5217.5,"sma_120":4656.58},{"date":"2026-02-06","open":6030,"high":6230,"low":5710,"close":6040,"volume":1029004,"rsi_14":62.21,"sma_20":5423.5,"sma_60":5254.42,"sma_120":4667.17},{"date":"2026-02-09","open":6170,"high":6210,"low":5750,"close":6010,"volume":592221,"rsi_14":64.46,"sma_20":5456.0,"sma_60":5289.83,"sma_120":4678.21},{"date":"2026-02-10","open":6000,"high":6080,"low":5750,"close":5820,"volume":492308,"rsi_14":65.24,"sma_20":5489.0,"sma_60":5321.42,"sma_120":4688.38},{"date":"2026-02-11","open":5830,"high":5830,"low":5510,"close":5590,"volume":273851,"rsi_14":54.79,"sma_20":5511.0,"sma_60":5348.58,"sma_120":4695.75},{"date":"2026-02-12","open":5620,"high":5690,"low":5550,"close":5580,"volume":133474,"rsi_14":50.71,"sma_20":5531.5,"sma_60":5375.67,"sma_120":4704.67},{"date":"2026-02-13","open":5510,"high":5720,"low":5500,"close":5590,"volume":229703,"rsi_14":52.38,"sma_20":5552.5,"sma_60":5405.58,"sma_120":4715.04},{"date":"2026-02-19","open":5600,"high":5970,"low":5530,"close":5820,"volume":407032,"rsi_14":56.08,"sma_20":5583.5,"sma_60":5441.17,"sma_120":4728.54},{"date":"2026-02-20","open":5820,"high":6250,"low":5690,"close":6030,"volume":709854,"rsi_14":59.55,"sma_20":5632.5,"sma_60":5477.33,"sma_120":4744.62},{"date":"2026-02-23","open":6050,"high":6150,"low":5870,"close":6010,"volume":374035,"rsi_14":55.36,"sma_20":5692.0,"sma_60":5511.33,"sma_120":4760.0},{"date":"2026-02-24","open":6010,"high":6280,"low":6010,"close":6230,"volume":575845,"rsi_14":66.67,"sma_20":5738.5,"sma_60":5550.67,"sma_120":4777.25},{"date":"2026-02-25","open":6260,"high":6390,"low":6060,"close":6170,"volume":498417,"rsi_14":72.51,"sma_20":5770.0,"sma_60":5589.08,"sma_120":4794.42},{"date":"2026-02-26","open":6150,"high":6340,"low":6010,"close":6050,"volume":467789,"rsi_14":54.75,"sma_20":5799.5,"sma_60":5640.5,"sma_120":4820.29},{"date":"2026-02-27","open":6030,"high":6170,"low":5970,"close":5990,"volume":281180,"rsi_14":48.82,"sma_20":5826.0,"sma_60":5654.17,"sma_120":4827.12},{"date":"2026-03-03","open":5890,"high":6370,"low":5800,"close":5910,"volume":709635,"rsi_14":41.36,"sma_20":5850.0,"sma_60":5678.17,"sma_120":4842.54},{"date":"2026-03-04","open":5730,"high":5940,"low":4900,"close":4915,"volume":661731,"rsi_14":27.18,"sma_20":5810.75,"sma_60":5671.92,"sma_120":4849.38},{"date":"2026-03-05","open":5120,"high":5670,"low":5120,"close":5480,"volume":323977,"rsi_14":41.17,"sma_20":5818.75,"sma_60":5670.92,"sma_120":4860.83},{"date":"2026-03-06","open":5480,"high":5760,"low":5450,"close":5620,"volume":244716,"rsi_14":46.61,"sma_20":5847.75,"sma_60":5676.08,"sma_120":4872.67},{"date":"2026-03-09","open":5390,"high":5400,"low":4980,"close":5070,"volume":382662,"rsi_14":42.05,"sma_20":5807.25,"sma_60":5669.08,"sma_120":4879.62},{"date":"2026-03-10","open":5250,"high":5510,"low":5200,"close":5500,"volume":206574,"rsi_14":48.92,"sma_20":5780.75,"sma_60":5661.92,"sma_120":4890.83},{"date":"2026-03-11","open":5500,"high":5870,"low":5490,"close":5680,"volume":290945,"rsi_14":51.17,"sma_20":5755.25,"sma_60":5649.92,"sma_120":4904.25},{"date":"2026-03-12","open":5690,"high":5720,"low":5530,"close":5700,"volume":105383,"rsi_14":48.36,"sma_20":5738.25,"sma_60":5643.25,"sma_120":4917.58},{"date":"2026-03-13","open":5640,"high":5640,"low":5320,"close":5420,"volume":313347,"rsi_14":41.8,"sma_20":5708.75,"sma_60":5631.58,"sma_120":4928.21},{"date":"2026-03-16","open":5390,"high":5460,"low":4730,"close":4920,"volume":1056405,"rsi_14":37.02,"sma_20":5663.75,"sma_60":5586.75,"sma_120":4943.5},{"date":"2026-03-17","open":4995,"high":5070,"low":4850,"close":4860,"volume":316027,"rsi_14":33.04,"sma_20":5627.25,"sma_60":5581.58,"sma_120":4940.92},{"date":"2026-03-18","open":4910,"high":5390,"low":4875,"close":5090,"volume":1082351,"rsi_14":37.17,"sma_20":5602.75,"sma_60":5550.08,"sma_120":4949.17},{"date":"2026-03-19","open":4970,"high":5040,"low":4800,"close":4950,"volume":468022,"rsi_14":37.0,"sma_20":5570.75,"sma_60":5529.92,"sma_120":4956.21},{"date":"2026-03-20","open":4950,"high":4985,"low":4835,"close":4850,"volume":224585,"rsi_14":36.65,"sma_20":5522.25,"sma_60":5519.08,"sma_120":4960.75},{"date":"2026-03-23","open":4745,"high":4750,"low":4500,"close":4525,"volume":324758,"rsi_14":34.66,"sma_20":5447.0,"sma_60":5503.17,"sma_120":4962.75},{"date":"2026-03-24","open":4605,"high":4950,"low":4600,"close":4925,"volume":277197,"rsi_14":50.13,"sma_20":5392.75,"sma_60":5490.25,"sma_120":4969.25},{"date":"2026-03-25","open":4960,"high":6260,"low":4960,"close":6060,"volume":1416364,"rsi_14":56.46,"sma_20":5384.25,"sma_60":5492.42,"sma_120":4984.29},{"date":"2026-03-26","open":6110,"high":7870,"low":5930,"close":7120,"volume":8361770,"rsi_14":63.86,"sma_20":5431.75,"sma_60":5512.08,"sma_120":5008.88},{"date":"2026-03-27","open":7464,"high":8701,"low":6708,"close":7120,"volume":20855182,"rsi_14":71.84,"sma_20":5491.75,"sma_60":5536.25,"sma_120":5035.25},{"date":"2026-03-30","open":7310,"high":9420,"low":7310,"close":8330,"volume":19466905,"rsi_14":75.09,"sma_20":5608.75,"sma_60":5581.25,"sma_120":5071.25},{"date":"2026-03-31","open":8320,"high":8790,"low":7530,"close":7780,"volume":7134082,"rsi_14":67.47,"sma_20":5702.25,"sma_60":5618.42,"sma_120":5104.33},{"date":"2026-04-01","open":8048,"high":8236,"low":7433,"close":7770,"volume":4330636,"rsi_14":67.69,"sma_20":5848.5,"sma_60":5657.42,"sma_120":5137.5},{"date":"2026-04-02","open":7840,"high":9350,"low":7740,"close":9350,"volume":18180591,"rsi_14":76.99,"sma_20":6042.0,"sma_60":5728.58,"sma_120":5183.33},{"date":"2026-04-03","open":9500,"high":10750,"low":9500,"close":10240,"volume":11104904,"rsi_14":84.68,"sma_20":6273.0,"sma_60":5810.58,"sma_120":5237.92},{"date":"2026-04-06","open":10350,"high":11860,"low":9820,"close":10330,"volume":9616808,"rsi_14":85.52,"sma_20":6536.0,"sma_60":5890.42,"sma_120":5293.21},{"date":"2026-04-07","open":10040,"high":10370,"low":8860,"close":9550,"volume":6668683,"rsi_14":77.03,"sma_20":6738.5,"sma_60":5961.58,"sma_120":5343.0},{"date":"2026-04-08","open":9800,"high":10390,"low":9330,"close":10050,"volume":7027388,"rsi_14":79.62,"sma_20":6957.0,"sma_60":6042.58,"sma_120":5393.83},{"date":"2026-04-09","open":10130,"high":10890,"low":9870,"close":10060,"volume":5923999,"rsi_14":80.58,"sma_20":7175.0,"sma_60":6121.08,"sma_120":5444.83},{"date":"2026-04-10","open":10250,"high":11400,"low":10090,"close":10690,"volume":9075735,"rsi_14":84.93,"sma_20":7438.5,"sma_60":6204.25,"sma_120":5501.38},{"date":"2026-04-13","open":10280,"high":10540,"low":9750,"close":9960,"volume":2763704,"rsi_14":77.5,"sma_20":7690.5,"sma_60":6280.92,"sma_120":5550.79},{"date":"2026-04-14","open":10090,"high":10090,"low":8950,"close":9080,"volume":3391421,"rsi_14":66.97,"sma_20":7901.5,"sma_60":6346.25,"sma_120":5591.88},{"date":"2026-04-15","open":9140,"high":9180,"low":8500,"close":9100,"volume":3194271,"rsi_14":62.6,"sma_20":8102.0,"sma_60":6412.08,"sma_120":5634.29},{"date":"2026-04-16","open":9240,"high":9740,"low":8830,"close":9660,"volume":2452054,"rsi_14":64.54,"sma_20":8337.5,"sma_60":6486.92,"sma_120":5681.33},{"date":"2026-04-17","open":9670,"high":10150,"low":9370,"close":9980,"volume":2882257,"rsi_14":60.96,"sma_20":8594.0,"sma_60":6566.58,"sma_120":5730.5},{"date":"2026-04-20","open":10100,"high":10300,"low":9450,"close":9990,"volume":2490431,"rsi_14":65.81,"sma_20":8867.25,"sma_60":6648.92,"sma_120":5780.08},{"date":"2026-04-21","open":10300,"high":11790,"low":9990,"close":11290,"volume":6928722,"rsi_14":70.96,"sma_20":9185.5,"sma_60":6756.75,"sma_120":5836.38},{"date":"2026-04-22","open":11310,"high":11790,"low":10630,"close":11370,"volume":3124866,"rsi_14":64.85,"sma_20":9451.0,"sma_60":6857.92,"sma_120":5894.62},{"date":"2026-04-23","open":11490,"high":12800,"low":11060,"close":12360,"volume":3993764,"rsi_14":65.36,"sma_20":9713.0,"sma_60":6971.58,"sma_120":5962.21},{"date":"2026-04-24","open":12340,"high":13455,"low":12110,"close":13390,"volume":2060658,"rsi_14":69.52,"sma_20":10020.0,"sma_60":7103.75,"sma_120":6039.5},{"date":"2026-04-27","open":13500,"high":14250,"low":13130,"close":14180,"volume":1864860,"rsi_14":79.49,"sma_20":10312.5,"sma_60":7249.08,"sma_120":6125.04},{"date":"2026-04-28","open":14180,"high":14530,"low":13595,"close":14190,"volume":1704088,"rsi_14":78.12,"sma_20":10633.0,"sma_60":7395.08,"sma_120":6210.96},{"date":"2026-04-29","open":14190,"high":14800,"low":13800,"close":14400,"volume":1368155,"rsi_14":78.7,"sma_20":10961.0,"sma_60":7540.08,"sma_120":6310.17},{"date":"2026-04-30","open":15000,"high":16480,"low":13140,"close":13580,"volume":4276609,"rsi_14":86.64,"sma_20":10940.5,"sma_60":9461.42,"sma_120":7436.12},{"date":"2026-05-04","open":13770,"high":16130,"low":13700,"close":16130,"volume":3549400,"rsi_14":82.24,"sma_20":11467.0,"sma_60":7862.58,"sma_120":6483.79},{"date":"2026-05-06","open":16370,"high":17350,"low":15540,"close":17190,"volume":3115662,"rsi_14":91.59,"sma_20":11810.0,"sma_60":8051.08,"sma_120":6595.79},{"date":"2026-05-07","open":17310,"high":17830,"low":16120,"close":17480,"volume":2970711,"rsi_14":91.82,"sma_20":12206.5,"sma_60":8241.92,"sma_120":6710.29},{"date":"2026-05-08","open":17370,"high":19150,"low":16260,"close":18550,"volume":3788418,"rsi_14":92.21,"sma_20":12631.5,"sma_60":8447.92,"sma_120":6832.71},{"date":"2026-05-11","open":18500,"high":18500,"low":15300,"close":15910,"volume":5779679,"rsi_14":73.07,"sma_20":12924.0,"sma_60":8612.42,"sma_120":6933.42},{"date":"2026-05-12","open":15910,"high":16350,"low":14560,"close":15240,"volume":3822514,"rsi_14":69.43,"sma_20":13151.5,"sma_60":8766.25,"sma_120":7028.04},{"date":"2026-05-13","open":15010,"high":15810,"low":14820,"close":15340,"volume":2294437,"rsi_14":66.45,"sma_20":13420.5,"sma_60":8924.92,"sma_120":7123.17},{"date":"2026-05-14","open":15690,"high":16730,"low":13770,"close":15100,"volume":3347433,"rsi_14":64.96,"sma_20":13721.5,"sma_60":9083.42,"sma_120":7216.0},{"date":"2026-05-15","open":15000,"high":15680,"low":14250,"close":14850,"volume":2817184,"rsi_14":60.61,"sma_20":14009.0,"sma_60":9237.92,"sma_120":7306.79},{"date":"2026-05-18","open":14770,"high":15350,"low":14200,"close":14900,"volume":1959889,"rsi_14":57.02,"sma_20":14271.0,"sma_60":9393.08,"sma_120":7399.33},{"date":"2026-05-19","open":15380,"high":15380,"low":13250,"close":13300,"volume":2332832,"rsi_14":46.19,"sma_20":14437.0,"sma_60":9517.75,"sma_120":7479.46},{"date":"2026-05-20","open":12970,"high":13250,"low":11700,"close":12260,"volume":3127967,"rsi_14":42.34,"sma_20":14550.5,"sma_60":9621.58,"sma_120":7549.46},{"date":"2026-05-21","open":12650,"high":12800,"low":11430,"close":11720,"volume":3503188,"rsi_14":39.63,"sma_20":14572.0,"sma_60":9716.75,"sma_120":7614.04},{"date":"2026-05-22","open":11990,"high":12980,"low":11820,"close":12500,"volume":2838801,"rsi_14":45.81,"sma_20":14628.5,"sma_60":9821.25,"sma_120":7685.96},{"date":"2026-05-26","open":12720,"high":12880,"low":12010,"close":12010,"volume":2125184,"rsi_14":30.96,"sma_20":14611.0,"sma_60":9918.58,"sma_120":7753.83},{"date":"2026-05-27","open":11790,"high":12080,"low":10400,"close":10750,"volume":3956051,"rsi_14":20.78,"sma_20":14479.0,"sma_60":9996.92,"sma_120":7810.17},{"date":"2026-05-28","open":11300,"high":11420,"low":10520,"close":10890,"volume":2543621,"rsi_14":19.69,"sma_20":14314.5,"sma_60":10078.58,"sma_120":7866.38},{"date":"2026-05-29","open":11200,"high":11200,"low":9930,"close":10500,"volume":1768311,"rsi_14":10.5,"sma_20":14130.0,"sma_60":10155.08,"sma_120":7916.62},{"date":"2026-06-01","open":10480,"high":10610,"low":9800,"close":10130,"volume":1891779,"rsi_14":13.51,"sma_20":13916.5,"sma_60":10242.0,"sma_120":7956.96},{"date":"2026-06-02","open":9990,"high":10950,"low":9510,"close":10770,"volume":2824938,"rsi_14":21.67,"sma_20":13776.0,"sma_60":10330.17,"sma_120":8000.54},{"date":"2026-06-04","open":10770,"high":11630,"low":10540,"close":11290,"volume":1347974,"rsi_14":25.63,"sma_20":13534.0,"sma_60":10424.67,"sma_120":8050.38},{"date":"2026-06-05","open":11160,"high":11580,"low":10610,"close":10640,"volume":1926258,"rsi_14":24.43,"sma_20":13206.5,"sma_60":10517.5,"sma_120":8093.29},{"date":"2026-06-08","open":9310,"high":9990,"low":8750,"close":8980,"volume":1956364,"rsi_14":21.03,"sma_20":12781.5,"sma_60":10575.5,"sma_120":8118.71},{"date":"2026-06-09","open":9100,"high":9630,"low":8850,"close":9290,"volume":1104511,"rsi_14":23.0,"sma_20":12318.5,"sma_60":10635.67,"sma_120":8142.79},{"date":"2026-06-10","open":9270,"high":9280,"low":8730,"close":9160,"volume":968843,"rsi_14":26.79,"sma_20":11981.0,"sma_60":10693.33,"sma_120":8168.29},{"date":"2026-06-11","open":9290,"high":9750,"low":8530,"close":9570,"volume":1874117,"rsi_14":33.78,"sma_20":11697.5,"sma_60":10762.5,"sma_120":8197.04},{"date":"2026-06-12","open":9900,"high":10230,"low":9120,"close":9210,"volume":1591780,"rsi_14":34.53,"sma_20":11391.0,"sma_60":10834.0,"sma_120":8222.54},{"date":"2026-06-15","open":9300,"high":9730,"low":9050,"close":9370,"volume":603275,"rsi_14":29.11,"sma_20":11104.5,"sma_60":10909.17,"sma_120":8245.38},{"date":"2026-06-16","open":9410,"high":9440,"low":8760,"close":8840,"volume":762302,"rsi_14":28.95,"sma_20":10804.0,"sma_60":10971.67,"sma_120":8260.88},{"date":"2026-06-17","open":9010,"high":9100,"low":8600,"close":8880,"volume":437531,"rsi_14":25.56,"sma_20":9528.0,"sma_60":11342.33,"sma_120":8439.29},{"date":"2026-06-18","open":8870,"high":9140,"low":8340,"close":9050,"volume":654570,"rsi_14":35.49,"sma_20":10290.5,"sma_60":11107.17,"sma_120":8313.12},{"date":"2026-06-19","open":8980,"high":9210,"low":8310,"close":8610,"volume":947894,"rsi_14":35.21,"sma_20":10108.0,"sma_60":11175.25,"sma_120":8339.21},{"date":"2026-06-22","open":8450,"high":8880,"low":8020,"close":8340,"volume":773918,"rsi_14":35.77,"sma_20":9939.0,"sma_60":11232.17,"sma_120":8361.21},{"date":"2026-06-23","open":8250,"high":8800,"low":7280,"close":7280,"volume":1143276,"rsi_14":23.99,"sma_20":9678.0,"sma_60":11252.5,"sma_120":8372.46},{"date":"2026-06-24","open":7280,"high":7500,"low":6900,"close":7090,"volume":795414,"rsi_14":17.08,"sma_20":9432.0,"sma_60":11252.0,"sma_120":8382.04},{"date":"2026-06-25","open":7100,"high":7270,"low":6780,"close":6850,"volume":539313,"rsi_14":18.26,"sma_20":9237.0,"sma_60":11245.33,"sma_120":8390.79},{"date":"2026-06-26","open":6660,"high":6800,"low":6240,"close":6360,"volume":652353,"rsi_14":22.71,"sma_20":9010.5,"sma_60":11212.5,"sma_120":8396.88},{"date":"2026-06-29","open":6420,"high":7390,"low":6250,"close":7200,"volume":904434,"rsi_14":30.39,"sma_20":8845.5,"sma_60":11202.83,"sma_120":8410.62},{"date":"2026-06-30","open":7150,"high":7540,"low":6780,"close":7210,"volume":661391,"rsi_14":31.29,"sma_20":8699.5,"sma_60":11192.33,"sma_120":8424.88},{"date":"2026-07-01","open":7210,"high":7870,"low":7160,"close":7310,"volume":888304,"rsi_14":26.94,"sma_20":8526.5,"sma_60":11158.33,"sma_120":8443.46},{"date":"2026-07-02","open":7250,"high":7340,"low":6840,"close":7080,"volume":684192,"rsi_14":27.67,"sma_20":8316.0,"sma_60":11105.67,"sma_120":8458.12},{"date":"2026-07-03","open":7090,"high":7090,"low":5810,"close":6400,"volume":1037556,"rsi_14":21.93,"sma_20":8104.0,"sma_60":11040.17,"sma_120":8465.29},{"date":"2026-07-06","open":6280,"high":6370,"low":5830,"close":6140,"volume":529118,"rsi_14":23.11,"sma_20":7962.0,"sma_60":10983.33,"sma_120":8472.46},{"date":"2026-07-07","open":6090,"high":6250,"low":5610,"close":5850,"volume":362153,"rsi_14":21.25,"sma_20":7790.0,"sma_60":10913.33,"sma_120":8477.96},{"date":"2026-07-08","open":5610,"high":5750,"low":5360,"close":5420,"volume":435564,"rsi_14":17.18,"sma_20":7603.0,"sma_60":10836.0,"sma_120":8478.54},{"date":"2026-07-09","open":5340,"high":5700,"low":5340,"close":5480,"volume":361967,"rsi_14":19.61,"sma_20":7398.5,"sma_60":10749.17,"sma_120":8476.71},{"date":"2026-07-10","open":5590,"high":6430,"low":5530,"close":6050,"volume":456151,"rsi_14":28.99,"sma_20":7240.5,"sma_60":10684.0,"sma_120":8482.46},{"date":"2026-07-13","open":6110,"high":7090,"low":5810,"close":5810,"volume":1150776,"rsi_14":34.13,"sma_20":7062.5,"sma_60":10629.5,"sma_120":8487.88},{"date":"2026-07-14","open":5920,"high":6090,"low":5550,"close":5770,"volume":432908,"rsi_14":35.27,"sma_20":6909.0,"sma_60":10574.0,"sma_120":8493.04},{"date":"2026-07-15","open":5840,"high":6320,"low":5830,"close":6070,"volume":387878,"rsi_14":41.41,"sma_20":6768.5,"sma_60":10514.17,"sma_120":8500.54},{"date":"2026-07-16","open":5970,"high":6110,"low":5640,"close":5780,"volume":330700,"rsi_14":43.32,"sma_20":6605.0,"sma_60":10444.17,"sma_120":8505.38},{"date":"2026-07-20","open":5510,"high":5780,"low":5350,"close":5380,"volume":321428,"rsi_14":26.67,"sma_20":6443.5,"sma_60":10367.33,"sma_120":8508.12},{"date":"2026-07-21","open":5380,"high":5410,"low":5100,"close":5290,"volume":289802,"rsi_14":25.88,"sma_20":6291.0,"sma_60":10267.33,"sma_120":8512.04},{"date":"2026-07-22","open":5400,"high":5770,"low":5290,"close":5380,"volume":330462,"rsi_14":25.69,"sma_20":6196.0,"sma_60":10167.5,"sma_120":8512.71},{"date":"2026-07-23","open":5390,"high":5930,"low":5110,"close":5930,"volume":249452,"rsi_14":36.6,"sma_20":6138.0,"sma_60":10060.33,"sma_120":8515.96},{"date":"2026-07-24","open":5930,"high":6030,"low":5510,"close":5680,"volume":244002,"rsi_14":40.67,"sma_20":6079.5,"sma_60":9931.83,"sma_120":8517.79},{"date":"2026-07-27","open":5690,"high":5900,"low":5540,"close":5610,"volume":241552,"rsi_14":42.78,"sma_20":6042.0,"sma_60":9789.0,"sma_120":8519.04},{"date":"2026-07-28","open":5330,"high":5540,"low":5040,"close":5190,"volume":539618,"rsi_14":41.32,"sma_20":5941.5,"sma_60":9639.0,"sma_120":8517.04},{"date":"2026-07-29","open":5210,"high":5440,"low":4505,"close":4625,"volume":738210,"rsi_14":39.9,"sma_20":5812.25,"sma_60":9476.08,"sma_120":8508.08},{"date":"2026-07-30","open":4265,"high":4900,"low":4265,"close":4600,"volume":381885,"rsi_14":38.72,"sma_20":5676.75,"sma_60":9326.42,"sma_120":8502.08},{"date":"2026-07-31","open":4900,"high":5240,"low":4850,"close":5210,"volume":376953,"rsi_14":39.34,"sma_20":5583.25,"sma_60":9144.42,"sma_120":8503.5},{"date":"2026-08-03","open":5060,"high":5350,"low":5010,"close":5210,"volume":293288,"rsi_14":41.89,"sma_20":5523.75,"sma_60":8944.75,"sma_120":8497.92},{"date":"2026-08-04","open":5340,"high":5500,"low":5240,"close":5480,"volume":275932,"rsi_14":46.31,"sma_20":5490.75,"sma_60":8744.75,"sma_120":8493.33},{"date":"2026-08-05","open":5650,"high":5680,"low":5460,"close":5540,"volume":389296,"rsi_14":42.82,"sma_20":5475.25,"sma_60":8527.92,"sma_120":8487.92},{"date":"2026-08-06","open":5520,"high":5600,"low":5230,"close":5460,"volume":251139,"rsi_14":45.4,"sma_20":5477.25,"sma_60":8353.75,"sma_120":8483.08},{"date":"2026-08-07","open":6430,"high":6890,"low":5310,"close":5600,"volume":1726859,"rsi_14":53.42,"sma_20":5483.25,"sma_60":8193.08,"sma_120":8479.67},{"date":"2026-08-10","open":5590,"high":6880,"low":5450,"close":6750,"volume":1933432,"rsi_14":67.06,"sma_20":5518.25,"sma_60":8049.92,"sma_120":8487.42},{"date":"2026-08-11","open":6750,"high":7120,"low":6560,"close":6800,"volume":1202982,"rsi_14":66.75,"sma_20":5567.75,"sma_60":7911.58,"sma_120":8497.5},{"date":"2026-08-12","open":6800,"high":6880,"low":6270,"close":6380,"volume":970242,"rsi_14":55.47,"sma_20":5598.25,"sma_60":7770.42,"sma_120":8504.17},{"date":"2026-08-13","open":6440,"high":6590,"low":6120,"close":6370,"volume":533383,"rsi_14":58.91,"sma_20":5613.25,"sma_60":7628.25,"sma_120":8510.67},{"date":"2026-08-14","open":6380,"high":6690,"low":6200,"close":6430,"volume":914171,"rsi_14":60.62,"sma_20":5645.75,"sma_60":7513.75,"sma_120":8515.75},{"date":"2026-08-18","open":6450,"high":6740,"low":6060,"close":6110,"volume":753867,"rsi_14":62.23,"sma_20":5682.25,"sma_60":7411.25,"sma_120":8516.42},{"date":"2026-08-19","open":5900,"high":6470,"low":5800,"close":6220,"volume":494183,"rsi_14":74.13,"sma_20":5728.75,"sma_60":7319.58,"sma_120":8518.17},{"date":"2026-08-20","open":6290,"high":6500,"low":6020,"close":6050,"volume":546126,"rsi_14":71.01,"sma_20":5762.25,"sma_60":7212.08,"sma_120":8516.67},{"date":"2026-08-21","open":5970,"high":5980,"low":5500,"close":5590,"volume":814341,"rsi_14":55.76,"sma_20":5745.25,"sma_60":7105.08,"sma_120":8511.83},{"date":"2026-08-24","open":5670,"high":6210,"low":5620,"close":6010,"volume":819968,"rsi_14":60.75,"sma_20":5761.75,"sma_60":7026.08,"sma_120":8511.5},{"date":"2026-08-25","open":5960,"high":6130,"low":5720,"close":6090,"volume":579547,"rsi_14":58.64,"sma_20":5785.75,"sma_60":6946.08,"sma_120":8512.33},{"date":"2026-08-26","open":6050,"high":6090,"low":5850,"close":6050,"volume":514217,"rsi_14":57.26,"sma_20":5828.75,"sma_60":6871.92,"sma_120":8513.5},{"date":"2026-08-27","open":6100,"high":6650,"low":6020,"close":6650,"volume":2204975,"rsi_14":64.76,"sma_20":5930.0,"sma_60":6813.92,"sma_120":8527.96},{"date":"2026-08-28","open":6650,"high":7080,"low":6490,"close":6750,"volume":1616403,"rsi_14":64.41,"sma_20":6037.5,"sma_60":6746.92,"sma_120":8538.54},{"date":"2026-08-31","open":6820,"high":7900,"low":6430,"close":7850,"volume":4228993,"rsi_14":63.96,"sma_20":6169.5,"sma_60":6689.58,"sma_120":8557.12},{"date":"2026-09-01","open":7980,"high":8770,"low":7730,"close":8280,"volume":5955413,"rsi_14":67.13,"sma_20":6323.0,"sma_60":6650.25,"sma_120":8583.88},{"date":"2026-09-02","open":8140,"high":8680,"low":7710,"close":7850,"volume":2877447,"rsi_14":66.97,"sma_20":6441.5,"sma_60":6631.42,"sma_120":8603.46},{"date":"2026-09-03","open":8150,"high":8930,"low":8030,"close":8830,"volume":4710174,"rsi_14":73.21,"sma_20":6606.0,"sma_60":6623.75,"sma_120":8629.71},{"date":"2026-09-04","open":8940,"high":10470,"low":8740,"close":10200,"volume":5920208,"rsi_14":78.52,"sma_20":6843.0,"sma_60":6641.08,"sma_120":8667.21},{"date":"2026-09-07","open":10350,"high":10380,"low":9170,"close":9460,"volume":3572846,"rsi_14":73.83,"sma_20":7036.0,"sma_60":6639.25,"sma_120":8700.88},{"date":"2026-09-08","open":9700,"high":9760,"low":7870,"close":7870,"volume":4988207,"rsi_14":59.69,"sma_20":7092.0,"sma_60":6616.92,"sma_120":8725.46},{"date":"2026-09-09","open":7950,"high":8350,"low":7480,"close":8350,"volume":5457912,"rsi_14":63.04,"sma_20":7169.5,"sma_60":6599.92,"sma_120":8754.54},{"date":"2026-09-10","open":8040,"high":8210,"low":7480,"close":7800,"volume":3388140,"rsi_14":62.4,"sma_20":7240.5,"sma_60":6582.58,"sma_120":8777.12},{"date":"2026-09-11","open":7500,"high":7760,"low":7310,"close":7600,"volume":1191554,"rsi_14":59.15,"sma_20":7302.0,"sma_60":6561.25,"sma_120":8799.21},{"date":"2026-09-14","open":7430,"high":7670,"low":7230,"close":7320,"volume":1062674,"rsi_14":56.92,"sma_20":7346.5,"sma_60":6532.42,"sma_120":8819.79},{"date":"2026-09-15","open":7420,"high":7740,"low":7260,"close":7530,"volume":1172035,"rsi_14":58.17,"sma_20":7417.5,"sma_60":6514.42,"sma_120":8844.83},{"date":"2026-09-16","open":7570,"high":8070,"low":7380,"close":7750,"volume":1328748,"rsi_14":56.34,"sma_20":7494.0,"sma_60":6504.58,"sma_120":8868.38},{"date":"2026-09-17","open":7800,"high":7810,"low":7400,"close":7540,"volume":984545,"rsi_14":54.49,"sma_20":7568.5,"sma_60":6508.92,"sma_120":8880.71},{"date":"2026-09-18","open":7590,"high":8270,"low":7500,"close":8080,"volume":2057659,"rsi_14":51.4,"sma_20":7693.0,"sma_60":6525.42,"sma_120":8888.71},{"date":"2026-09-21","open":8090,"high":8140,"low":7715,"close":7860,"volume":1101127,"rsi_14":47.38,"sma_20":7785.5,"sma_60":6542.25,"sma_120":8893.79},{"date":"2026-09-22","open":7890,"high":7890,"low":7410,"close":7520,"volume":1005538,"rsi_14":47.92,"sma_20":7857.0,"sma_60":6561.58,"sma_120":8887.04},{"date":"2026-09-23","open":7550,"high":7760,"low":7270,"close":7600,"volume":938306,"rsi_14":41.25,"sma_20":7934.5,"sma_60":6568.25,"sma_120":8885.54},{"date":"2026-09-28","open":7610,"high":8590,"low":7510,"close":8490,"volume":2877539,"rsi_14":36.95,"sma_20":8026.5,"sma_60":6589.58,"sma_120":8890.96},{"date":"2026-09-29","open":8370,"high":8410,"low":7930,"close":8410,"volume":1259402,"rsi_14":41.09,"sma_20":8109.5,"sma_60":6607.92,"sma_120":8883.12},{"date":"2026-09-30","open":8370,"high":9000,"low":8160,"close":8740,"volume":2466406,"rsi_14":59.4,"sma_20":8154.0,"sma_60":6635.58,"sma_120":8870.62},{"date":"2026-10-01","open":8770,"high":9300,"low":8660,"close":9140,"volume":1586456,"rsi_14":58.68,"sma_20":8197.0,"sma_60":6681.25,"sma_120":8860.71},{"date":"2026-10-02","open":9100,"high":10250,"low":9010,"close":10090,"volume":3437444,"rsi_14":73.13,"sma_20":8309.0,"sma_60":6747.08,"sma_120":8865.21},{"date":"2026-10-06","open":10200,"high":10410,"low":9710,"close":10250,"volume":2412298,"rsi_14":76.99,"sma_20":8380.0,"sma_60":6820.42,"sma_120":8866.88},{"date":"2026-10-07","open":10110,"high":10270,"low":9610,"close":9800,"volume":1484285,"rsi_14":74.41,"sma_20":8360.0,"sma_60":6893.42,"sma_120":8864.71},{"date":"2026-10-08","open":10030,"high":11600,"low":9850,"close":11500,"volume":6705526,"rsi_14":80.21,"sma_20":8462.0,"sma_60":6993.75,"sma_120":8871.46},{"date":"2026-10-12","open":11440,"high":11510,"low":9900,"close":9990,"volume":3216358,"rsi_14":64.25,"sma_20":8568.0,"sma_60":7059.42,"sma_120":8871.71},{"date":"2026-10-13","open":9510,"high":9950,"low":8900,"close":9520,"volume":3414811,"rsi_14":62.19,"sma_20":8626.5,"sma_60":7121.25,"sma_120":8875.38},{"date":"2026-10-14","open":9550,"high":10230,"low":9300,"close":9650,"volume":3215104,"rsi_14":60.18,"sma_20":8719.0,"sma_60":7185.92,"sma_120":8879.96},{"date":"2026-10-15","open":8860,"high":9390,"low":8450,"close":8720,"volume":2196240,"rsi_14":55.11,"sma_20":8775.0,"sma_60":7230.08,"sma_120":8872.12},{"date":"2026-10-16","open":9230,"high":9440,"low":8760,"close":9100,"volume":1541500,"rsi_14":59.34,"sma_20":8864.0,"sma_60":7285.42,"sma_120":8864.79},{"date":"2026-10-19","open":8600,"high":9220,"low":8560,"close":9030,"volume":3033903,"rsi_14":58.46,"sma_20":8939.0,"sma_60":7346.25,"sma_120":8856.79},{"date":"2026-10-20","open":9000,"high":9010,"low":7450,"close":7490,"volume":3042718,"rsi_14":44.51,"sma_20":8926.0,"sma_60":7382.92,"sma_120":8825.12},{"date":"2026-10-21","open":7850,"high":8170,"low":7610,"close":7830,"volume":1912787,"rsi_14":46.9,"sma_20":8940.5,"sma_60":7423.75,"sma_120":8795.62},{"date":"2026-10-22","open":7680,"high":7680,"low":7180,"close":7330,"volume":1640860,"rsi_14":42.6,"sma_20":8903.0,"sma_60":7447.08,"sma_120":8753.71},{"date":"2026-10-23","open":6773,"high":6900,"low":6322,"close":6900,"volume":1663740}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-21.14,"pbr":2.99,"per":null,"roa":-0.74,"roe":-0.88,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":376083293163.0,"analysis":"ROE -0.9%로 적자 상태입니다. 시가총액 5917.40억. 매출 3760.83억, 영업이익 199.56억.","eps_basis":"TTM","debt_ratio":0.18341509894538208,"market_cap":593460002400,"net_income":4926121081.0,"total_debt":36418324588.0,"ttm_window":"2025Q3~2026Q2","gross_margin":3.72,"total_assets":234975176218.0,"total_equity":198556851630.0,"profit_margin":1.31,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":19955652268.0,"operating_margin":5.31,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6900.0,"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":6400.0},{"date":"2016-10-25","close":6200.0},{"date":"2016-10-26","close":5430.0},{"date":"2016-10-27","close":5850.0},{"date":"2016-10-28","close":4445.0},{"date":"2016-10-31","close":4200.0},{"date":"2016-11-01","close":4000.0},{"date":"2016-11-02","close":3810.0},{"date":"2016-11-03","close":3950.0},{"date":"2016-11-04","close":3940.0},{"date":"2016-11-07","close":4025.0},{"date":"2016-11-08","close":3890.0},{"date":"2016-11-09","close":3780.0},{"date":"2016-11-10","close":3785.0},{"date":"2016-11-11","close":3850.0},{"date":"2016-11-14","close":3670.0},{"date":"2016-11-15","close":3880.0},{"date":"2016-11-16","close":3850.0},{"date":"2016-11-17","close":4100.0},{"date":"2016-11-18","close":3940.0},{"date":"2016-11-21","close":3820.0},{"date":"2016-11-22","close":4000.0},{"date":"2016-11-23","close":3900.0},{"date":"2016-11-24","close":3820.0},{"date":"2016-11-25","close":3935.0},{"date":"2016-11-28","close":3860.0},{"date":"2016-11-29","close":3935.0},{"date":"2016-11-30","close":3805.0},{"date":"2016-12-01","close":3750.0},{"date":"2016-12-02","close":3440.0},{"date":"2016-12-05","close":3670.0},{"date":"2016-12-06","close":3940.0},{"date":"2016-12-07","close":3850.0},{"date":"2016-12-08","close":3850.0},{"date":"2016-12-09","close":3770.0},{"date":"2016-12-12","close":3710.0},{"date":"2016-12-13","close":3790.0},{"date":"2016-12-14","close":3965.0},{"date":"2016-12-15","close":3915.0},{"date":"2016-12-16","close":4010.0},{"date":"2016-12-19","close":4400.0},{"date":"2016-12-20","close":4450.0},{"date":"2016-12-21","close":4075.0},{"date":"2016-12-22","close":4190.0},{"date":"2016-12-23","close":4285.0},{"date":"2016-12-26","close":4155.0},{"date":"2016-12-27","close":4065.0},{"date":"2016-12-28","close":4180.0},{"date":"2016-12-29","close":4235.0},{"date":"2017-01-02","close":4225.0},{"date":"2017-01-03","close":4300.0},{"date":"2017-01-04","close":4345.0},{"date":"2017-01-05","close":4285.0},{"date":"2017-01-06","close":4315.0},{"date":"2017-01-09","close":4290.0},{"date":"2017-01-10","close":4450.0},{"date":"2017-01-11","close":4330.0},{"date":"2017-01-12","close":4370.0},{"date":"2017-01-13","close":4505.0},{"date":"2017-01-16","close":4380.0},{"date":"2017-01-17","close":4330.0},{"date":"2017-01-18","close":4275.0},{"date":"2017-01-19","close":4195.0},{"date":"2017-01-20","close":4130.0},{"date":"2017-01-23","close":4090.0},{"date":"2017-01-24","close":4035.0},{"date":"2017-01-25","close":3935.0},{"date":"2017-01-26","close":4005.0},{"date":"2017-01-31","close":4045.0},{"date":"2017-02-01","close":3990.0},{"date":"2017-02-02","close":3650.0},{"date":"2017-02-03","close":3700.0},{"date":"2017-02-06","close":3710.0},{"date":"2017-02-07","close":3725.0},{"date":"2017-02-08","close":3740.0},{"date":"2017-02-09","close":3720.0},{"date":"2017-02-10","close":3720.0},{"date":"2017-02-13","close":3710.0},{"date":"2017-02-14","close":3655.0},{"date":"2017-02-15","close":3640.0},{"date":"2017-02-16","close":3675.0},{"date":"2017-02-17","close":3675.0},{"date":"2017-02-20","close":3650.0},{"date":"2017-02-21","close":3720.0},{"date":"2017-02-22","close":3720.0},{"date":"2017-02-23","close":3695.0},{"date":"2017-02-24","close":3595.0},{"date":"2017-02-27","close":3670.0},{"date":"2017-02-28","close":3915.0},{"date":"2017-03-02","close":4435.0},{"date":"2017-03-03","close":4575.0},{"date":"2017-03-06","close":4705.0},{"date":"2017-03-07","close":4560.0},{"date":"2017-03-08","close":4650.0},{"date":"2017-03-09","close":4530.0},{"date":"2017-03-10","close":5000.0},{"date":"2017-03-13","close":4895.0},{"date":"2017-03-14","close":4675.0},{"date":"2017-03-15","close":4515.0},{"date":"2017-03-16","close":4550.0},{"date":"2017-03-17","close":4510.0},{"date":"2017-03-20","close":4390.0},{"date":"2017-03-21","close":4500.0},{"date":"2017-03-22","close":4150.0},{"date":"2017-03-23","close":4265.0},{"date":"2017-03-24","close":4265.0},{"date":"2017-03-27","close":4195.0},{"date":"2017-03-28","close":4145.0},{"date":"2017-03-29","close":4195.0},{"date":"2017-03-30","close":4285.0},{"date":"2017-03-31","close":4390.0},{"date":"2017-04-03","close":4485.0},{"date":"2017-04-04","close":4435.0},{"date":"2017-04-05","close":4400.0},{"date":"2017-04-06","close":4360.0},{"date":"2017-04-07","close":4440.0},{"date":"2017-04-10","close":4500.0},{"date":"2017-04-11","close":4810.0},{"date":"2017-04-12","close":4915.0},{"date":"2017-04-13","close":4900.0},{"date":"2017-04-14","close":4855.0},{"date":"2017-04-17","close":4850.0},{"date":"2017-04-18","close":4945.0},{"date":"2017-04-19","close":5070.0},{"date":"2017-04-20","close":4990.0},{"date":"2017-04-21","close":5070.0},{"date":"2017-04-24","close":4975.0},{"date":"2017-04-25","close":4940.0},{"date":"2017-04-26","close":4985.0},{"date":"2017-04-27","close":4890.0},{"date":"2017-04-28","close":4890.0},{"date":"2017-05-02","close":4800.0},{"date":"2017-05-04","close":4830.0},{"date":"2017-05-08","close":4660.0},{"date":"2017-05-10","close":4745.0},{"date":"2017-05-11","close":4760.0},{"date":"2017-05-12","close":4800.0},{"date":"2017-05-15","close":4820.0},{"date":"2017-05-16","close":4775.0},{"date":"2017-05-17","close":4470.0},{"date":"2017-05-18","close":4380.0},{"date":"2017-05-19","close":4480.0},{"date":"2017-05-22","close":4500.0},{"date":"2017-05-23","close":4550.0},{"date":"2017-05-24","close":4415.0},{"date":"2017-05-25","close":4420.0},{"date":"2017-05-26","close":4465.0},{"date":"2017-05-29","close":4450.0},{"date":"2017-05-30","close":4460.0},{"date":"2017-05-31","close":4710.0},{"date":"2017-06-01","close":5210.0},{"date":"2017-06-02","close":5340.0},{"date":"2017-06-05","close":5240.0},{"date":"2017-06-07","close":5240.0},{"date":"2017-06-08","close":5230.0},{"date":"2017-06-09","close":5350.0},{"date":"2017-06-12","close":5180.0},{"date":"2017-06-13","close":5360.0},{"date":"2017-06-14","close":5230.0},{"date":"2017-06-15","close":5040.0},{"date":"2017-06-16","close":5310.0},{"date":"2017-06-19","close":5240.0},{"date":"2017-06-20","close":5200.0},{"date":"2017-06-21","close":5910.0},{"date":"2017-06-22","close":5790.0},{"date":"2017-06-23","close":5840.0},{"date":"2017-06-26","close":6270.0},{"date":"2017-06-27","close":6250.0},{"date":"2017-06-28","close":5930.0},{"date":"2017-06-29","close":5830.0},{"date":"2017-06-30","close":5760.0},{"date":"2017-07-03","close":5760.0},{"date":"2017-07-04","close":5760.0},{"date":"2017-07-05","close":6040.0},{"date":"2017-07-06","close":5950.0},{"date":"2017-07-07","close":5990.0},{"date":"2017-07-10","close":5880.0},{"date":"2017-07-11","close":5560.0},{"date":"2017-07-12","close":5340.0},{"date":"2017-07-13","close":5180.0},{"date":"2017-07-14","close":5210.0},{"date":"2017-07-17","close":5380.0},{"date":"2017-07-18","close":5250.0},{"date":"2017-07-19","close":5260.0},{"date":"2017-07-20","close":5260.0},{"date":"2017-07-21","close":5400.0},{"date":"2017-07-24","close":5230.0},{"date":"2017-07-25","close":5180.0},{"date":"2017-07-26","close":4870.0},{"date":"2017-07-27","close":4655.0},{"date":"2017-07-28","close":4550.0},{"date":"2017-07-31","close":4460.0},{"date":"2017-08-01","close":4495.0},{"date":"2017-08-02","close":4565.0},{"date":"2017-08-03","close":4540.0},{"date":"2017-08-04","close":4505.0},{"date":"2017-08-07","close":4515.0},{"date":"2017-08-08","close":4550.0},{"date":"2017-08-09","close":4500.0},{"date":"2017-08-10","close":4640.0},{"date":"2017-08-11","close":4475.0},{"date":"2017-08-14","close":4505.0},{"date":"2017-08-16","close":4555.0},{"date":"2017-08-17","close":4605.0},{"date":"2017-08-18","close":4700.0},{"date":"2017-08-21","close":4650.0},{"date":"2017-08-22","close":4660.0},{"date":"2017-08-23","close":4580.0},{"date":"2017-08-24","close":4620.0},{"date":"2017-08-25","close":4620.0},{"date":"2017-08-28","close":4580.0},{"date":"2017-08-29","close":4545.0},{"date":"2017-08-30","close":4565.0},{"date":"2017-08-31","close":4560.0},{"date":"2017-09-01","close":4730.0},{"date":"2017-09-04","close":4635.0},{"date":"2017-09-05","close":4580.0},{"date":"2017-09-06","close":4485.0},{"date":"2017-09-07","close":4500.0},{"date":"2017-09-08","close":4345.0},{"date":"2017-09-11","close":4300.0},{"date":"2017-09-12","close":4140.0},{"date":"2017-09-13","close":4000.0},{"date":"2017-09-14","close":4010.0},{"date":"2017-09-15","close":3970.0},{"date":"2017-09-18","close":3950.0},{"date":"2017-09-19","close":3970.0},{"date":"2017-09-20","close":4060.0},{"date":"2017-09-21","close":4045.0},{"date":"2017-09-22","close":3880.0},{"date":"2017-09-25","close":3930.0},{"date":"2017-09-26","close":3900.0},{"date":"2017-09-27","close":3910.0},{"date":"2017-09-28","close":3910.0},{"date":"2017-09-29","close":3920.0},{"date":"2017-10-10","close":3790.0},{"date":"2017-10-11","close":3875.0},{"date":"2017-10-12","close":3790.0},{"date":"2017-10-13","close":3815.0},{"date":"2017-10-16","close":3785.0},{"date":"2017-10-17","close":3720.0},{"date":"2017-10-18","close":3770.0},{"date":"2017-10-19","close":3830.0},{"date":"2017-10-20","close":4165.0},{"date":"2017-10-23","close":4675.0},{"date":"2017-10-24","close":4680.0},{"date":"2017-10-25","close":4690.0},{"date":"2017-10-26","close":4700.0},{"date":"2017-10-27","close":4730.0},{"date":"2017-10-30","close":4715.0},{"date":"2017-10-31","close":4685.0},{"date":"2017-11-01","close":4885.0},{"date":"2017-11-02","close":4810.0},{"date":"2017-11-03","close":4750.0},{"date":"2017-11-06","close":4580.0},{"date":"2017-11-07","close":4515.0},{"date":"2017-11-08","close":4450.0},{"date":"2017-11-09","close":4545.0},{"date":"2017-11-10","close":4470.0},{"date":"2017-11-13","close":4470.0},{"date":"2017-11-14","close":4390.0},{"date":"2017-11-15","close":4355.0},{"date":"2017-11-16","close":4395.0},{"date":"2017-11-17","close":4345.0},{"date":"2017-11-20","close":4290.0},{"date":"2017-11-21","close":4505.0},{"date":"2017-11-22","close":4410.0},{"date":"2017-11-23","close":4515.0},{"date":"2017-11-24","close":4520.0},{"date":"2017-11-27","close":5000.0},{"date":"2017-11-28","close":4800.0},{"date":"2017-11-29","close":4780.0},{"date":"2017-11-30","close":4595.0},{"date":"2017-12-01","close":4585.0},{"date":"2017-12-04","close":4420.0},{"date":"2017-12-05","close":4505.0},{"date":"2017-12-06","close":4535.0},{"date":"2017-12-07","close":4500.0},{"date":"2017-12-08","close":4330.0},{"date":"2017-12-11","close":4250.0},{"date":"2017-12-12","close":4320.0},{"date":"2017-12-13","close":4390.0},{"date":"2017-12-14","close":4375.0},{"date":"2017-12-15","close":4300.0},{"date":"2017-12-18","close":4245.0},{"date":"2017-12-19","close":4100.0},{"date":"2017-12-20","close":4070.0},{"date":"2017-12-21","close":3900.0},{"date":"2017-12-22","close":3990.0},{"date":"2017-12-26","close":3900.0},{"date":"2017-12-27","close":4085.0},{"date":"2017-12-28","close":4330.0},{"date":"2018-01-02","close":4410.0},{"date":"2018-01-03","close":4355.0},{"date":"2018-01-04","close":4270.0},{"date":"2018-01-05","close":4360.0},{"date":"2018-01-08","close":4295.0},{"date":"2018-01-09","close":4285.0},{"date":"2018-01-10","close":4275.0},{"date":"2018-01-11","close":4250.0},{"date":"2018-01-12","close":4225.0},{"date":"2018-01-15","close":4230.0},{"date":"2018-01-16","close":4105.0},{"date":"2018-01-17","close":4065.0},{"date":"2018-01-18","close":4105.0},{"date":"2018-01-19","close":4180.0},{"date":"2018-01-22","close":4115.0},{"date":"2018-01-23","close":4230.0},{"date":"2018-01-24","close":4270.0},{"date":"2018-01-25","close":4310.0},{"date":"2018-01-26","close":4500.0},{"date":"2018-01-29","close":4560.0},{"date":"2018-01-30","close":4435.0},{"date":"2018-01-31","close":4470.0},{"date":"2018-02-01","close":4440.0},{"date":"2018-02-02","close":4280.0},{"date":"2018-02-05","close":4080.0},{"date":"2018-02-06","close":4040.0},{"date":"2018-02-07","close":3950.0},{"date":"2018-02-08","close":3990.0},{"date":"2018-02-09","close":3785.0},{"date":"2018-02-12","close":3760.0},{"date":"2018-02-13","close":3840.0},{"date":"2018-02-14","close":3845.0},{"date":"2018-02-19","close":3900.0},{"date":"2018-02-20","close":3985.0},{"date":"2018-02-21","close":3990.0},{"date":"2018-02-22","close":3860.0},{"date":"2018-02-23","close":3975.0},{"date":"2018-02-26","close":3945.0},{"date":"2018-02-27","close":3930.0},{"date":"2018-02-28","close":3785.0},{"date":"2018-03-02","close":3785.0},{"date":"2018-03-05","close":3690.0},{"date":"2018-03-06","close":3685.0},{"date":"2018-03-07","close":3650.0},{"date":"2018-03-08","close":3645.0},{"date":"2018-03-09","close":3735.0},{"date":"2018-03-12","close":3810.0},{"date":"2018-03-13","close":3830.0},{"date":"2018-03-14","close":3800.0},{"date":"2018-03-15","close":3800.0},{"date":"2018-03-16","close":3805.0},{"date":"2018-03-19","close":3770.0},{"date":"2018-03-20","close":3700.0},{"date":"2018-03-21","close":3715.0},{"date":"2018-03-22","close":3615.0},{"date":"2018-03-23","close":3530.0},{"date":"2018-03-26","close":3410.0},{"date":"2018-03-27","close":3380.0},{"date":"2018-03-28","close":3370.0},{"date":"2018-03-29","close":3375.0},{"date":"2018-03-30","close":3465.0},{"date":"2018-04-02","close":3455.0},{"date":"2018-04-03","close":3460.0},{"date":"2018-04-04","close":3405.0},{"date":"2018-04-05","close":3440.0},{"date":"2018-04-06","close":3320.0},{"date":"2018-04-09","close":3270.0},{"date":"2018-04-10","close":3135.0},{"date":"2018-04-11","close":3135.0},{"date":"2018-04-12","close":3140.0},{"date":"2018-04-13","close":3230.0},{"date":"2018-04-16","close":3310.0},{"date":"2018-04-17","close":3845.0},{"date":"2018-04-18","close":3705.0},{"date":"2018-04-19","close":3760.0},{"date":"2018-04-20","close":4245.0},{"date":"2018-04-23","close":4115.0},{"date":"2018-04-24","close":3930.0},{"date":"2018-04-25","close":4025.0},{"date":"2018-04-26","close":3985.0},{"date":"2018-04-27","close":4060.0},{"date":"2018-04-30","close":4300.0},{"date":"2018-05-02","close":4285.0},{"date":"2018-05-03","close":4200.0},{"date":"2018-05-04","close":4050.0},{"date":"2018-05-08","close":3825.0},{"date":"2018-05-09","close":3705.0},{"date":"2018-05-10","close":3830.0},{"date":"2018-05-11","close":3830.0},{"date":"2018-05-14","close":3825.0},{"date":"2018-05-15","close":3815.0},{"date":"2018-05-16","close":3500.0},{"date":"2018-05-17","close":3565.0},{"date":"2018-05-18","close":3585.0},{"date":"2018-05-21","close":3790.0},{"date":"2018-05-23","close":3690.0},{"date":"2018-05-24","close":3745.0},{"date":"2018-05-25","close":3645.0},{"date":"2018-05-28","close":3655.0},{"date":"2018-05-29","close":3490.0},{"date":"2018-05-30","close":3460.0},{"date":"2018-05-31","close":3390.0},{"date":"2018-06-01","close":3600.0},{"date":"2018-06-04","close":3605.0},{"date":"2018-06-05","close":3595.0},{"date":"2018-06-07","close":3605.0},{"date":"2018-06-08","close":3640.0},{"date":"2018-06-11","close":3640.0},{"date":"2018-06-12","close":3600.0},{"date":"2018-06-14","close":3600.0},{"date":"2018-06-15","close":3670.0},{"date":"2018-06-18","close":3590.0},{"date":"2018-06-19","close":3340.0},{"date":"2018-06-20","close":3310.0},{"date":"2018-06-21","close":3200.0},{"date":"2018-06-22","close":3210.0},{"date":"2018-06-25","close":3250.0},{"date":"2018-06-26","close":3350.0},{"date":"2018-06-27","close":3210.0},{"date":"2018-06-28","close":3200.0},{"date":"2018-06-29","close":3220.0},{"date":"2018-07-02","close":3200.0},{"date":"2018-07-03","close":3075.0},{"date":"2018-07-04","close":3060.0},{"date":"2018-07-05","close":3030.0},{"date":"2018-07-06","close":3065.0},{"date":"2018-07-09","close":3060.0},{"date":"2018-07-10","close":3170.0},{"date":"2018-07-11","close":3155.0},{"date":"2018-07-12","close":3050.0},{"date":"2018-07-13","close":3060.0},{"date":"2018-07-16","close":3070.0},{"date":"2018-07-17","close":3005.0},{"date":"2018-07-18","close":3905.0},{"date":"2018-07-19","close":3600.0},{"date":"2018-07-20","close":3440.0},{"date":"2018-07-23","close":4060.0},{"date":"2018-07-24","close":3855.0},{"date":"2018-07-25","close":3805.0},{"date":"2018-07-26","close":3935.0},{"date":"2018-07-27","close":4020.0},{"date":"2018-07-30","close":3925.0},{"date":"2018-07-31","close":3945.0},{"date":"2018-08-01","close":3910.0},{"date":"2018-08-02","close":3860.0},{"date":"2018-08-03","close":3760.0},{"date":"2018-08-06","close":3795.0},{"date":"2018-08-07","close":3950.0},{"date":"2018-08-08","close":3860.0},{"date":"2018-08-09","close":3870.0},{"date":"2018-08-10","close":3650.0},{"date":"2018-08-13","close":3400.0},{"date":"2018-08-14","close":3420.0},{"date":"2018-08-16","close":3205.0},{"date":"2018-08-17","close":3285.0},{"date":"2018-08-20","close":3290.0},{"date":"2018-08-21","close":3375.0},{"date":"2018-08-22","close":3385.0},{"date":"2018-08-23","close":3395.0},{"date":"2018-08-24","close":3385.0},{"date":"2018-08-27","close":3380.0},{"date":"2018-08-28","close":3350.0},{"date":"2018-08-29","close":3430.0},{"date":"2018-08-30","close":3435.0},{"date":"2018-08-31","close":3405.0},{"date":"2018-09-03","close":3370.0},{"date":"2018-09-04","close":3415.0},{"date":"2018-09-05","close":3400.0},{"date":"2018-09-06","close":3400.0},{"date":"2018-09-07","close":3340.0},{"date":"2018-09-10","close":3320.0},{"date":"2018-09-11","close":3460.0},{"date":"2018-09-12","close":3425.0},{"date":"2018-09-13","close":3385.0},{"date":"2018-09-14","close":3380.0},{"date":"2018-09-17","close":3335.0},{"date":"2018-09-18","close":3360.0},{"date":"2018-09-19","close":3350.0},{"date":"2018-09-20","close":3250.0},{"date":"2018-09-21","close":3280.0},{"date":"2018-09-27","close":3290.0},{"date":"2018-09-28","close":3295.0},{"date":"2018-10-01","close":3260.0},{"date":"2018-10-02","close":3200.0},{"date":"2018-10-04","close":3145.0},{"date":"2018-10-05","close":3150.0},{"date":"2018-10-08","close":3130.0},{"date":"2018-10-10","close":3080.0},{"date":"2018-10-11","close":2960.0},{"date":"2018-10-12","close":2960.0},{"date":"2018-10-15","close":2970.0},{"date":"2018-10-16","close":3155.0},{"date":"2018-10-17","close":3130.0},{"date":"2018-10-18","close":3030.0},{"date":"2018-10-19","close":3010.0},{"date":"2018-10-22","close":2970.0},{"date":"2018-10-23","close":2875.0},{"date":"2018-10-24","close":2745.0},{"date":"2018-10-25","close":2665.0},{"date":"2018-10-26","close":2670.0},{"date":"2018-10-29","close":2570.0},{"date":"2018-10-30","close":2465.0},{"date":"2018-10-31","close":2465.0},{"date":"2018-11-01","close":2515.0},{"date":"2018-11-02","close":2640.0},{"date":"2018-11-05","close":2580.0},{"date":"2018-11-06","close":2595.0},{"date":"2018-11-07","close":2570.0},{"date":"2018-11-08","close":2580.0},{"date":"2018-11-09","close":2545.0},{"date":"2018-11-12","close":2530.0},{"date":"2018-11-13","close":2645.0},{"date":"2018-11-14","close":2710.0},{"date":"2018-11-15","close":2610.0},{"date":"2018-11-16","close":2595.0},{"date":"2018-11-19","close":2595.0},{"date":"2018-11-20","close":2565.0},{"date":"2018-11-21","close":2555.0},{"date":"2018-11-22","close":2550.0},{"date":"2018-11-23","close":2560.0},{"date":"2018-11-26","close":2570.0},{"date":"2018-11-27","close":2545.0},{"date":"2018-11-28","close":2695.0},{"date":"2018-11-29","close":2720.0},{"date":"2018-11-30","close":2885.0},{"date":"2018-12-03","close":2870.0},{"date":"2018-12-04","close":2900.0},{"date":"2018-12-05","close":2775.0},{"date":"2018-12-06","close":2710.0},{"date":"2018-12-07","close":2780.0},{"date":"2018-12-10","close":2620.0},{"date":"2018-12-11","close":2705.0},{"date":"2018-12-12","close":2720.0},{"date":"2018-12-13","close":2720.0},{"date":"2018-12-14","close":2670.0},{"date":"2018-12-17","close":2620.0},{"date":"2018-12-18","close":2620.0},{"date":"2018-12-19","close":2505.0},{"date":"2018-12-20","close":2490.0},{"date":"2018-12-21","close":2485.0},{"date":"2018-12-24","close":2450.0},{"date":"2018-12-26","close":2370.0},{"date":"2018-12-27","close":2320.0},{"date":"2018-12-28","close":2365.0},{"date":"2019-01-02","close":2380.0},{"date":"2019-01-03","close":2355.0},{"date":"2019-01-04","close":2340.0},{"date":"2019-01-07","close":2410.0},{"date":"2019-01-08","close":2390.0},{"date":"2019-01-09","close":2425.0},{"date":"2019-01-10","close":2420.0},{"date":"2019-01-11","close":2435.0},{"date":"2019-01-14","close":2420.0},{"date":"2019-01-15","close":2455.0},{"date":"2019-01-16","close":2450.0},{"date":"2019-01-17","close":2520.0},{"date":"2019-01-18","close":2520.0},{"date":"2019-01-21","close":2535.0},{"date":"2019-01-22","close":2490.0},{"date":"2019-01-23","close":2450.0},{"date":"2019-01-24","close":2470.0},{"date":"2019-01-25","close":2515.0},{"date":"2019-01-28","close":2480.0},{"date":"2019-01-29","close":2510.0},{"date":"2019-01-30","close":2495.0},{"date":"2019-01-31","close":2495.0},{"date":"2019-02-01","close":2480.0},{"date":"2019-02-07","close":2500.0},{"date":"2019-02-08","close":2550.0},{"date":"2019-02-11","close":2560.0},{"date":"2019-02-12","close":2570.0},{"date":"2019-02-13","close":2545.0},{"date":"2019-02-14","close":2550.0},{"date":"2019-02-15","close":2525.0},{"date":"2019-02-18","close":2540.0},{"date":"2019-02-19","close":2540.0},{"date":"2019-02-20","close":2540.0},{"date":"2019-02-21","close":2565.0},{"date":"2019-02-22","close":2580.0},{"date":"2019-02-25","close":2720.0},{"date":"2019-02-26","close":2980.0},{"date":"2019-02-27","close":2855.0},{"date":"2019-02-28","close":2850.0},{"date":"2019-03-04","close":2850.0},{"date":"2019-03-05","close":2770.0},{"date":"2019-03-06","close":2770.0},{"date":"2019-03-07","close":2710.0},{"date":"2019-03-08","close":2735.0},{"date":"2019-03-11","close":2670.0},{"date":"2019-03-12","close":2735.0},{"date":"2019-03-13","close":2750.0},{"date":"2019-03-14","close":2755.0},{"date":"2019-03-15","close":2770.0},{"date":"2019-03-18","close":1940.0},{"date":"2019-03-19","close":1785.0},{"date":"2019-03-20","close":1830.0},{"date":"2019-03-21","close":1860.0},{"date":"2019-03-22","close":1865.0},{"date":"2019-03-25","close":1925.0},{"date":"2019-03-26","close":1995.0},{"date":"2019-03-27","close":1980.0},{"date":"2019-03-28","close":2015.0},{"date":"2019-03-29","close":2145.0},{"date":"2019-04-01","close":2140.0},{"date":"2019-04-02","close":2160.0},{"date":"2019-04-03","close":2290.0},{"date":"2019-04-04","close":2320.0},{"date":"2019-04-05","close":2320.0},{"date":"2019-04-08","close":2395.0},{"date":"2019-04-09","close":2560.0},{"date":"2019-04-10","close":2645.0},{"date":"2019-04-11","close":2700.0},{"date":"2019-04-12","close":2700.0},{"date":"2019-04-15","close":2615.0},{"date":"2019-04-16","close":2530.0},{"date":"2019-04-17","close":2640.0},{"date":"2019-04-18","close":2700.0},{"date":"2019-04-19","close":2700.0},{"date":"2019-04-22","close":2655.0},{"date":"2019-04-23","close":2690.0},{"date":"2019-04-24","close":2825.0},{"date":"2019-04-25","close":2865.0},{"date":"2019-04-26","close":2895.0},{"date":"2019-04-29","close":2900.0},{"date":"2019-04-30","close":2905.0},{"date":"2019-05-02","close":2885.0},{"date":"2019-05-03","close":2885.0},{"date":"2019-05-07","close":2910.0},{"date":"2019-05-08","close":3080.0},{"date":"2019-05-09","close":3010.0},{"date":"2019-05-10","close":3045.0},{"date":"2019-05-13","close":2970.0},{"date":"2019-05-14","close":2890.0},{"date":"2019-05-15","close":2905.0},{"date":"2019-05-16","close":2990.0},{"date":"2019-05-17","close":3030.0},{"date":"2019-05-20","close":3010.0},{"date":"2019-05-21","close":2990.0},{"date":"2019-05-22","close":3055.0},{"date":"2019-05-23","close":2895.0},{"date":"2019-05-24","close":2495.0},{"date":"2019-05-27","close":2300.0},{"date":"2019-05-28","close":2380.0},{"date":"2019-05-29","close":2385.0},{"date":"2019-05-30","close":2370.0},{"date":"2019-05-31","close":2305.0},{"date":"2019-06-03","close":2075.0},{"date":"2019-06-04","close":1895.0},{"date":"2019-06-05","close":1990.0},{"date":"2019-06-07","close":2000.0},{"date":"2019-06-10","close":1960.0},{"date":"2019-06-11","close":1950.0},{"date":"2019-06-12","close":1945.0},{"date":"2019-06-13","close":1920.0},{"date":"2019-06-14","close":1875.0},{"date":"2019-06-17","close":1825.0},{"date":"2019-06-18","close":1900.0},{"date":"2019-06-19","close":1905.0},{"date":"2019-06-20","close":1900.0},{"date":"2019-06-21","close":1870.0},{"date":"2019-06-24","close":1800.0},{"date":"2019-06-25","close":1755.0},{"date":"2019-06-26","close":1735.0},{"date":"2019-06-27","close":1760.0},{"date":"2019-06-28","close":1730.0},{"date":"2019-07-01","close":1605.0},{"date":"2019-07-02","close":1495.0},{"date":"2019-07-03","close":1570.0},{"date":"2019-07-04","close":1540.0},{"date":"2019-07-05","close":1500.0},{"date":"2019-07-08","close":1470.0},{"date":"2019-07-09","close":1430.0},{"date":"2019-07-10","close":1465.0},{"date":"2019-07-11","close":1445.0},{"date":"2019-07-12","close":1495.0},{"date":"2019-07-15","close":1440.0},{"date":"2019-07-16","close":1470.0},{"date":"2019-07-17","close":1460.0},{"date":"2019-07-18","close":1465.0},{"date":"2019-07-19","close":1495.0},{"date":"2019-07-22","close":1500.0},{"date":"2019-07-23","close":1455.0},{"date":"2019-07-24","close":1455.0},{"date":"2019-07-25","close":1440.0},{"date":"2019-07-26","close":1380.0},{"date":"2019-07-29","close":1275.0},{"date":"2019-07-30","close":1135.0},{"date":"2019-07-31","close":1120.0},{"date":"2019-08-01","close":1100.0},{"date":"2019-08-02","close":1050.0},{"date":"2019-08-05","close":900.0},{"date":"2019-08-06","close":885.0},{"date":"2019-08-07","close":903.0},{"date":"2019-08-08","close":970.0},{"date":"2019-08-09","close":1000.0},{"date":"2019-08-12","close":1000.0},{"date":"2019-08-13","close":1000.0},{"date":"2019-08-14","close":1000.0},{"date":"2019-08-16","close":910.0},{"date":"2019-08-19","close":1040.0},{"date":"2019-08-20","close":1025.0},{"date":"2019-08-21","close":1035.0},{"date":"2019-08-22","close":1070.0},{"date":"2019-08-23","close":1045.0},{"date":"2019-08-26","close":1025.0},{"date":"2019-08-27","close":980.0},{"date":"2019-08-28","close":978.0},{"date":"2019-08-29","close":999.0},{"date":"2019-08-30","close":999.0},{"date":"2019-09-02","close":998.0},{"date":"2019-09-03","close":1000.0},{"date":"2019-09-04","close":1000.0},{"date":"2019-09-05","close":1020.0},{"date":"2019-09-06","close":1040.0},{"date":"2019-09-09","close":978.0},{"date":"2019-09-10","close":961.0},{"date":"2019-09-11","close":1005.0},{"date":"2019-09-16","close":1010.0},{"date":"2019-09-17","close":1020.0},{"date":"2019-09-18","close":1020.0},{"date":"2019-09-19","close":1035.0},{"date":"2019-09-20","close":1020.0},{"date":"2019-09-23","close":990.0},{"date":"2019-09-24","close":1000.0},{"date":"2019-09-25","close":968.0},{"date":"2019-09-26","close":956.0},{"date":"2019-09-27","close":957.0},{"date":"2019-09-30","close":964.0},{"date":"2019-10-01","close":972.0},{"date":"2019-10-02","close":975.0},{"date":"2019-10-04","close":903.0},{"date":"2019-10-07","close":915.0},{"date":"2019-10-08","close":913.0},{"date":"2019-10-10","close":909.0},{"date":"2019-10-11","close":920.0},{"date":"2019-10-14","close":935.0},{"date":"2019-10-15","close":928.0},{"date":"2019-10-16","close":947.0},{"date":"2019-10-17","close":953.0},{"date":"2019-10-18","close":949.0},{"date":"2019-10-21","close":901.0},{"date":"2019-10-22","close":842.0},{"date":"2019-10-23","close":833.0},{"date":"2019-10-24","close":834.0},{"date":"2019-10-25","close":834.0},{"date":"2019-10-28","close":783.0},{"date":"2019-10-29","close":784.0},{"date":"2019-10-30","close":747.0},{"date":"2019-10-31","close":747.0},{"date":"2019-11-01","close":748.0},{"date":"2019-11-04","close":736.0},{"date":"2019-11-05","close":700.0},{"date":"2019-11-06","close":691.0},{"date":"2019-11-07","close":745.0},{"date":"2019-11-08","close":753.0},{"date":"2019-11-11","close":755.0},{"date":"2019-11-12","close":776.0},{"date":"2019-11-13","close":1005.0},{"date":"2019-11-14","close":1305.0},{"date":"2019-11-15","close":955.0},{"date":"2019-11-18","close":884.0},{"date":"2019-11-19","close":822.0},{"date":"2019-11-20","close":786.0},{"date":"2019-11-21","close":769.0},{"date":"2019-11-22","close":999.0},{"date":"2019-11-25","close":901.0},{"date":"2019-11-26","close":839.0},{"date":"2019-11-27","close":888.0},{"date":"2019-11-28","close":814.0},{"date":"2019-11-29","close":825.0},{"date":"2019-12-02","close":875.0},{"date":"2019-12-03","close":810.0},{"date":"2019-12-04","close":769.0},{"date":"2019-12-05","close":701.0},{"date":"2019-12-06","close":716.0},{"date":"2019-12-09","close":742.0},{"date":"2019-12-10","close":733.0},{"date":"2019-12-11","close":743.0},{"date":"2019-12-12","close":743.0},{"date":"2019-12-13","close":716.0},{"date":"2019-12-16","close":727.0},{"date":"2019-12-17","close":728.0},{"date":"2019-12-18","close":732.0},{"date":"2019-12-19","close":745.0},{"date":"2019-12-20","close":750.0},{"date":"2019-12-23","close":752.0},{"date":"2019-12-24","close":740.0},{"date":"2019-12-26","close":752.0},{"date":"2019-12-27","close":717.0},{"date":"2019-12-30","close":744.0},{"date":"2020-01-02","close":857.0},{"date":"2020-01-03","close":1110.0},{"date":"2020-01-06","close":1440.0},{"date":"2020-01-07","close":1350.0},{"date":"2020-01-08","close":1265.0},{"date":"2020-01-09","close":1315.0},{"date":"2020-01-10","close":1155.0},{"date":"2020-01-13","close":1095.0},{"date":"2020-01-14","close":1090.0},{"date":"2020-01-15","close":1085.0},{"date":"2020-01-16","close":1035.0},{"date":"2020-01-17","close":1035.0},{"date":"2020-01-20","close":930.0},{"date":"2020-01-21","close":868.0},{"date":"2020-01-22","close":835.0},{"date":"2020-01-23","close":829.0},{"date":"2020-01-28","close":829.0},{"date":"2020-01-29","close":829.0},{"date":"2020-01-30","close":829.0},{"date":"2020-01-31","close":829.0},{"date":"2020-02-03","close":829.0},{"date":"2020-02-04","close":829.0},{"date":"2020-02-05","close":829.0},{"date":"2020-02-06","close":829.0},{"date":"2020-02-07","close":829.0},{"date":"2020-02-10","close":829.0},{"date":"2020-02-11","close":829.0},{"date":"2020-02-12","close":829.0},{"date":"2020-02-13","close":829.0},{"date":"2020-02-14","close":829.0},{"date":"2020-02-17","close":829.0},{"date":"2020-02-18","close":829.0},{"date":"2020-02-19","close":829.0},{"date":"2020-02-20","close":829.0},{"date":"2020-02-21","close":829.0},{"date":"2020-02-24","close":829.0},{"date":"2020-02-25","close":829.0},{"date":"2020-02-26","close":829.0},{"date":"2020-02-27","close":829.0},{"date":"2020-02-28","close":829.0},{"date":"2020-03-02","close":829.0},{"date":"2020-03-03","close":829.0},{"date":"2020-03-04","close":829.0},{"date":"2020-03-05","close":829.0},{"date":"2020-03-06","close":829.0},{"date":"2020-03-09","close":829.0},{"date":"2020-03-10","close":829.0},{"date":"2020-03-11","close":829.0},{"date":"2020-03-12","close":829.0},{"date":"2020-03-13","close":829.0},{"date":"2020-03-16","close":829.0},{"date":"2020-03-17","close":829.0},{"date":"2020-03-18","close":829.0},{"date":"2020-03-19","close":829.0},{"date":"2020-03-20","close":829.0},{"date":"2020-03-23","close":829.0},{"date":"2020-03-24","close":829.0},{"date":"2020-03-25","close":829.0},{"date":"2020-03-26","close":829.0},{"date":"2020-03-27","close":829.0},{"date":"2020-03-30","close":829.0},{"date":"2020-03-31","close":829.0},{"date":"2020-04-01","close":829.0},{"date":"2020-04-02","close":829.0},{"date":"2020-04-03","close":829.0},{"date":"2020-04-06","close":829.0},{"date":"2020-04-07","close":829.0},{"date":"2020-04-08","close":829.0},{"date":"2020-04-09","close":829.0},{"date":"2020-04-10","close":829.0},{"date":"2020-04-13","close":829.0},{"date":"2020-04-14","close":829.0},{"date":"2020-04-16","close":829.0},{"date":"2020-04-17","close":829.0},{"date":"2020-04-20","close":829.0},{"date":"2020-04-21","close":829.0},{"date":"2020-04-22","close":829.0},{"date":"2020-04-23","close":829.0},{"date":"2020-04-24","close":829.0},{"date":"2020-04-27","close":829.0},{"date":"2020-04-28","close":829.0},{"date":"2020-04-29","close":829.0},{"date":"2020-05-04","close":829.0},{"date":"2020-05-06","close":829.0},{"date":"2020-05-07","close":829.0},{"date":"2020-05-08","close":829.0},{"date":"2020-05-11","close":829.0},{"date":"2020-05-12","close":829.0},{"date":"2020-05-13","close":829.0},{"date":"2020-05-14","close":829.0},{"date":"2020-05-15","close":829.0},{"date":"2020-05-18","close":829.0},{"date":"2020-05-19","close":829.0},{"date":"2020-05-20","close":829.0},{"date":"2020-05-21","close":829.0},{"date":"2020-05-22","close":829.0},{"date":"2020-05-25","close":829.0},{"date":"2020-05-26","close":829.0},{"date":"2020-05-27","close":829.0},{"date":"2020-05-28","close":829.0},{"date":"2020-05-29","close":829.0},{"date":"2020-06-01","close":829.0},{"date":"2020-06-02","close":829.0},{"date":"2020-06-03","close":829.0},{"date":"2020-06-04","close":829.0},{"date":"2020-06-05","close":829.0},{"date":"2020-06-08","close":829.0},{"date":"2020-06-09","close":829.0},{"date":"2020-06-10","close":829.0},{"date":"2020-06-11","close":829.0},{"date":"2020-06-12","close":829.0},{"date":"2020-06-15","close":829.0},{"date":"2020-06-16","close":829.0},{"date":"2020-06-17","close":829.0},{"date":"2020-06-18","close":829.0},{"date":"2020-06-19","close":829.0},{"date":"2020-06-22","close":829.0},{"date":"2020-06-23","close":829.0},{"date":"2020-06-24","close":829.0},{"date":"2020-06-25","close":829.0},{"date":"2020-06-26","close":829.0},{"date":"2020-06-29","close":829.0},{"date":"2020-06-30","close":829.0},{"date":"2020-07-01","close":829.0},{"date":"2020-07-02","close":829.0},{"date":"2020-07-03","close":829.0},{"date":"2020-07-06","close":829.0},{"date":"2020-07-07","close":829.0},{"date":"2020-07-08","close":829.0},{"date":"2020-07-09","close":829.0},{"date":"2020-07-10","close":829.0},{"date":"2020-07-13","close":829.0},{"date":"2020-07-14","close":829.0},{"date":"2020-07-15","close":829.0},{"date":"2020-07-16","close":829.0},{"date":"2020-07-17","close":829.0},{"date":"2020-07-20","close":829.0},{"date":"2020-07-21","close":829.0},{"date":"2020-07-22","close":829.0},{"date":"2020-07-23","close":829.0},{"date":"2020-07-24","close":829.0},{"date":"2020-07-27","close":829.0},{"date":"2020-07-28","close":829.0},{"date":"2020-07-29","close":829.0},{"date":"2020-07-30","close":829.0},{"date":"2020-07-31","close":829.0},{"date":"2020-08-03","close":829.0},{"date":"2020-08-04","close":829.0},{"date":"2020-08-05","close":829.0},{"date":"2020-08-06","close":829.0},{"date":"2020-08-07","close":829.0},{"date":"2020-08-10","close":829.0},{"date":"2020-08-11","close":829.0},{"date":"2020-08-12","close":829.0},{"date":"2020-08-13","close":829.0},{"date":"2020-08-14","close":829.0},{"date":"2020-08-18","close":829.0},{"date":"2020-08-19","close":829.0},{"date":"2020-08-20","close":829.0},{"date":"2020-08-21","close":829.0},{"date":"2020-08-24","close":829.0},{"date":"2020-08-25","close":829.0},{"date":"2020-08-26","close":829.0},{"date":"2020-08-27","close":829.0},{"date":"2020-08-28","close":829.0},{"date":"2020-08-31","close":829.0},{"date":"2020-09-01","close":829.0},{"date":"2020-09-02","close":829.0},{"date":"2020-09-03","close":829.0},{"date":"2020-09-04","close":829.0},{"date":"2020-09-07","close":829.0},{"date":"2020-09-08","close":829.0},{"date":"2020-09-09","close":829.0},{"date":"2020-09-10","close":829.0},{"date":"2020-09-11","close":829.0},{"date":"2020-09-14","close":829.0},{"date":"2020-09-15","close":829.0},{"date":"2020-09-16","close":829.0},{"date":"2020-09-17","close":829.0},{"date":"2020-09-18","close":829.0},{"date":"2020-09-21","close":829.0},{"date":"2020-09-22","close":829.0},{"date":"2020-09-23","close":829.0},{"date":"2020-09-24","close":829.0},{"date":"2020-09-25","close":829.0},{"date":"2020-09-28","close":829.0},{"date":"2020-09-29","close":829.0},{"date":"2020-10-05","close":829.0},{"date":"2020-10-06","close":829.0},{"date":"2020-10-07","close":829.0},{"date":"2020-10-08","close":829.0},{"date":"2020-10-12","close":829.0},{"date":"2020-10-13","close":829.0},{"date":"2020-10-14","close":829.0},{"date":"2020-10-15","close":829.0},{"date":"2020-10-16","close":829.0},{"date":"2020-10-19","close":829.0},{"date":"2020-10-20","close":829.0},{"date":"2020-10-21","close":829.0},{"date":"2020-10-22","close":829.0},{"date":"2020-10-23","close":829.0},{"date":"2020-10-26","close":829.0},{"date":"2020-10-27","close":829.0},{"date":"2020-10-28","close":829.0},{"date":"2020-10-29","close":829.0},{"date":"2020-10-30","close":829.0},{"date":"2020-11-02","close":829.0},{"date":"2020-11-03","close":829.0},{"date":"2020-11-04","close":829.0},{"date":"2020-11-05","close":829.0},{"date":"2020-11-06","close":829.0},{"date":"2020-11-09","close":829.0},{"date":"2020-11-10","close":829.0},{"date":"2020-11-11","close":829.0},{"date":"2020-11-12","close":829.0},{"date":"2020-11-13","close":829.0},{"date":"2020-11-16","close":829.0},{"date":"2020-11-17","close":829.0},{"date":"2020-11-18","close":829.0},{"date":"2020-11-19","close":829.0},{"date":"2020-11-20","close":829.0},{"date":"2020-11-23","close":829.0},{"date":"2020-11-24","close":829.0},{"date":"2020-11-25","close":829.0},{"date":"2020-11-26","close":829.0},{"date":"2020-11-27","close":829.0},{"date":"2020-11-30","close":829.0},{"date":"2020-12-01","close":829.0},{"date":"2020-12-02","close":829.0},{"date":"2020-12-03","close":829.0},{"date":"2020-12-04","close":829.0},{"date":"2020-12-07","close":829.0},{"date":"2020-12-08","close":829.0},{"date":"2020-12-09","close":829.0},{"date":"2020-12-10","close":829.0},{"date":"2020-12-11","close":829.0},{"date":"2020-12-14","close":829.0},{"date":"2020-12-15","close":829.0},{"date":"2020-12-16","close":829.0},{"date":"2020-12-17","close":829.0},{"date":"2020-12-18","close":829.0},{"date":"2020-12-21","close":829.0},{"date":"2020-12-22","close":829.0},{"date":"2020-12-23","close":829.0},{"date":"2020-12-24","close":829.0},{"date":"2020-12-28","close":829.0},{"date":"2020-12-29","close":829.0},{"date":"2020-12-30","close":829.0},{"date":"2021-01-04","close":829.0},{"date":"2021-01-05","close":829.0},{"date":"2021-01-06","close":829.0},{"date":"2021-01-07","close":829.0},{"date":"2021-01-08","close":829.0},{"date":"2021-01-11","close":829.0},{"date":"2021-01-12","close":829.0},{"date":"2021-01-13","close":829.0},{"date":"2021-01-14","close":829.0},{"date":"2021-01-15","close":829.0},{"date":"2021-01-18","close":829.0},{"date":"2021-01-19","close":829.0},{"date":"2021-01-20","close":829.0},{"date":"2021-01-21","close":829.0},{"date":"2021-01-22","close":829.0},{"date":"2021-01-25","close":829.0},{"date":"2021-01-26","close":829.0},{"date":"2021-01-27","close":829.0},{"date":"2021-01-28","close":829.0},{"date":"2021-01-29","close":829.0},{"date":"2021-02-01","close":829.0},{"date":"2021-02-02","close":829.0},{"date":"2021-02-03","close":829.0},{"date":"2021-02-04","close":829.0},{"date":"2021-02-05","close":829.0},{"date":"2021-02-08","close":829.0},{"date":"2021-02-09","close":829.0},{"date":"2021-02-10","close":829.0},{"date":"2021-02-15","close":829.0},{"date":"2021-02-16","close":829.0},{"date":"2021-02-17","close":829.0},{"date":"2021-02-18","close":829.0},{"date":"2021-02-19","close":829.0},{"date":"2021-02-22","close":829.0},{"date":"2021-02-23","close":829.0},{"date":"2021-02-24","close":829.0},{"date":"2021-02-25","close":829.0},{"date":"2021-02-26","close":829.0},{"date":"2021-03-02","close":829.0},{"date":"2021-03-03","close":829.0},{"date":"2021-03-04","close":829.0},{"date":"2021-03-05","close":829.0},{"date":"2021-03-08","close":829.0},{"date":"2021-03-09","close":829.0},{"date":"2021-03-10","close":829.0},{"date":"2021-03-11","close":829.0},{"date":"2021-03-12","close":829.0},{"date":"2021-03-15","close":829.0},{"date":"2021-03-16","close":829.0},{"date":"2021-03-17","close":829.0},{"date":"2021-03-18","close":829.0},{"date":"2021-03-19","close":829.0},{"date":"2021-03-22","close":829.0},{"date":"2021-03-23","close":829.0},{"date":"2021-03-24","close":829.0},{"date":"2021-03-25","close":829.0},{"date":"2021-03-26","close":829.0},{"date":"2021-03-29","close":829.0},{"date":"2021-03-30","close":829.0},{"date":"2021-03-31","close":829.0},{"date":"2021-04-01","close":829.0},{"date":"2021-04-02","close":829.0},{"date":"2021-04-05","close":829.0},{"date":"2021-04-06","close":829.0},{"date":"2021-04-07","close":829.0},{"date":"2021-04-08","close":829.0},{"date":"2021-04-09","close":829.0},{"date":"2021-04-12","close":829.0},{"date":"2021-04-13","close":829.0},{"date":"2021-04-14","close":829.0},{"date":"2021-04-15","close":829.0},{"date":"2021-04-16","close":829.0},{"date":"2021-04-19","close":829.0},{"date":"2021-04-20","close":829.0},{"date":"2021-04-21","close":829.0},{"date":"2021-04-22","close":829.0},{"date":"2021-04-23","close":829.0},{"date":"2021-04-26","close":829.0},{"date":"2021-04-27","close":829.0},{"date":"2021-04-28","close":829.0},{"date":"2021-04-29","close":829.0},{"date":"2021-04-30","close":829.0},{"date":"2021-05-03","close":829.0},{"date":"2021-05-04","close":829.0},{"date":"2021-05-06","close":829.0},{"date":"2021-05-07","close":829.0},{"date":"2021-05-10","close":829.0},{"date":"2021-05-11","close":829.0},{"date":"2021-05-12","close":829.0},{"date":"2021-05-13","close":829.0},{"date":"2021-05-14","close":829.0},{"date":"2021-05-17","close":829.0},{"date":"2021-05-18","close":829.0},{"date":"2021-05-20","close":829.0},{"date":"2021-05-21","close":829.0},{"date":"2021-05-24","close":829.0},{"date":"2021-05-25","close":829.0},{"date":"2021-05-26","close":829.0},{"date":"2021-05-27","close":829.0},{"date":"2021-05-28","close":829.0},{"date":"2021-05-31","close":829.0},{"date":"2021-06-01","close":829.0},{"date":"2021-06-02","close":829.0},{"date":"2021-06-03","close":829.0},{"date":"2021-06-04","close":829.0},{"date":"2021-06-07","close":829.0},{"date":"2021-06-08","close":829.0},{"date":"2021-06-09","close":829.0},{"date":"2021-06-10","close":829.0},{"date":"2021-06-11","close":829.0},{"date":"2021-06-14","close":829.0},{"date":"2021-06-15","close":829.0},{"date":"2021-06-16","close":829.0},{"date":"2021-06-17","close":829.0},{"date":"2021-06-18","close":829.0},{"date":"2021-06-21","close":829.0},{"date":"2021-06-22","close":829.0},{"date":"2021-06-23","close":829.0},{"date":"2021-06-24","close":829.0},{"date":"2021-06-25","close":829.0},{"date":"2021-06-28","close":829.0},{"date":"2021-06-29","close":829.0},{"date":"2021-06-30","close":829.0},{"date":"2021-07-01","close":829.0},{"date":"2021-07-02","close":829.0},{"date":"2021-07-05","close":829.0},{"date":"2021-07-06","close":829.0},{"date":"2021-07-07","close":829.0},{"date":"2021-07-08","close":829.0},{"date":"2021-07-09","close":829.0},{"date":"2021-07-12","close":829.0},{"date":"2021-07-13","close":829.0},{"date":"2021-07-14","close":829.0},{"date":"2021-07-15","close":829.0},{"date":"2021-07-16","close":829.0},{"date":"2021-07-19","close":829.0},{"date":"2021-07-20","close":829.0},{"date":"2021-07-21","close":829.0},{"date":"2021-07-22","close":829.0},{"date":"2021-07-23","close":829.0},{"date":"2021-07-26","close":829.0},{"date":"2021-07-27","close":829.0},{"date":"2021-07-28","close":829.0},{"date":"2021-07-29","close":829.0},{"date":"2021-07-30","close":829.0},{"date":"2021-08-02","close":829.0},{"date":"2021-08-03","close":829.0},{"date":"2021-08-04","close":829.0},{"date":"2021-08-05","close":829.0},{"date":"2021-08-06","close":829.0},{"date":"2021-08-09","close":829.0},{"date":"2021-08-10","close":829.0},{"date":"2021-08-11","close":829.0},{"date":"2021-08-12","close":829.0},{"date":"2021-08-13","close":829.0},{"date":"2021-08-17","close":829.0},{"date":"2021-08-18","close":829.0},{"date":"2021-08-19","close":829.0},{"date":"2021-08-20","close":829.0},{"date":"2021-08-23","close":829.0},{"date":"2021-08-24","close":829.0},{"date":"2021-08-25","close":829.0},{"date":"2021-08-26","close":829.0},{"date":"2021-08-27","close":829.0},{"date":"2021-08-30","close":829.0},{"date":"2021-08-31","close":829.0},{"date":"2021-09-01","close":829.0},{"date":"2021-09-02","close":829.0},{"date":"2021-09-03","close":829.0},{"date":"2021-09-06","close":829.0},{"date":"2021-09-07","close":829.0},{"date":"2021-09-08","close":829.0},{"date":"2021-09-09","close":829.0},{"date":"2021-09-10","close":829.0},{"date":"2021-09-13","close":829.0},{"date":"2021-09-14","close":829.0},{"date":"2021-09-15","close":829.0},{"date":"2021-09-16","close":829.0},{"date":"2021-09-17","close":829.0},{"date":"2021-09-23","close":829.0},{"date":"2021-09-24","close":829.0},{"date":"2021-09-27","close":829.0},{"date":"2021-09-28","close":829.0},{"date":"2021-09-29","close":829.0},{"date":"2021-09-30","close":829.0},{"date":"2021-10-01","close":829.0},{"date":"2021-10-05","close":829.0},{"date":"2021-10-06","close":829.0},{"date":"2021-10-07","close":829.0},{"date":"2021-10-08","close":829.0},{"date":"2021-10-12","close":829.0},{"date":"2021-10-13","close":829.0},{"date":"2021-10-14","close":829.0},{"date":"2021-10-15","close":829.0},{"date":"2021-10-18","close":829.0},{"date":"2021-10-19","close":829.0},{"date":"2021-10-20","close":829.0},{"date":"2021-10-21","close":829.0},{"date":"2021-10-22","close":829.0},{"date":"2021-10-25","close":829.0},{"date":"2021-10-26","close":829.0},{"date":"2021-10-27","close":829.0},{"date":"2021-10-28","close":829.0},{"date":"2021-10-29","close":829.0},{"date":"2021-11-01","close":829.0},{"date":"2021-11-02","close":829.0},{"date":"2021-11-03","close":829.0},{"date":"2021-11-04","close":829.0},{"date":"2021-11-05","close":829.0},{"date":"2021-11-08","close":829.0},{"date":"2021-11-09","close":829.0},{"date":"2021-11-10","close":829.0},{"date":"2021-11-11","close":829.0},{"date":"2021-11-12","close":829.0},{"date":"2021-11-15","close":829.0},{"date":"2021-11-16","close":829.0},{"date":"2021-11-17","close":829.0},{"date":"2021-11-18","close":829.0},{"date":"2021-11-19","close":829.0},{"date":"2021-11-22","close":829.0},{"date":"2021-11-23","close":829.0},{"date":"2021-11-24","close":829.0},{"date":"2021-11-25","close":829.0},{"date":"2021-11-26","close":829.0},{"date":"2021-11-29","close":829.0},{"date":"2021-11-30","close":829.0},{"date":"2021-12-01","close":829.0},{"date":"2021-12-02","close":829.0},{"date":"2021-12-03","close":829.0},{"date":"2021-12-06","close":829.0},{"date":"2021-12-07","close":829.0},{"date":"2021-12-08","close":829.0},{"date":"2021-12-09","close":829.0},{"date":"2021-12-10","close":829.0},{"date":"2021-12-13","close":829.0},{"date":"2021-12-14","close":829.0},{"date":"2021-12-15","close":829.0},{"date":"2021-12-16","close":829.0},{"date":"2021-12-17","close":829.0},{"date":"2021-12-20","close":829.0},{"date":"2021-12-21","close":829.0},{"date":"2021-12-22","close":829.0},{"date":"2021-12-23","close":829.0},{"date":"2021-12-24","close":829.0},{"date":"2021-12-27","close":829.0},{"date":"2021-12-28","close":829.0},{"date":"2021-12-29","close":829.0},{"date":"2021-12-30","close":829.0},{"date":"2022-01-03","close":829.0},{"date":"2022-01-04","close":829.0},{"date":"2022-01-05","close":829.0},{"date":"2022-01-06","close":829.0},{"date":"2022-01-07","close":829.0},{"date":"2022-01-10","close":829.0},{"date":"2022-01-11","close":829.0},{"date":"2022-01-12","close":829.0},{"date":"2022-01-13","close":829.0},{"date":"2022-01-14","close":829.0},{"date":"2022-01-17","close":829.0},{"date":"2022-01-18","close":829.0},{"date":"2022-01-19","close":829.0},{"date":"2022-01-20","close":829.0},{"date":"2022-01-21","close":829.0},{"date":"2022-01-24","close":829.0},{"date":"2022-01-25","close":829.0},{"date":"2022-01-26","close":829.0},{"date":"2022-01-27","close":829.0},{"date":"2022-01-28","close":829.0},{"date":"2022-02-03","close":829.0},{"date":"2022-02-04","close":829.0},{"date":"2022-02-07","close":829.0},{"date":"2022-02-08","close":829.0},{"date":"2022-02-09","close":829.0},{"date":"2022-02-10","close":829.0},{"date":"2022-02-11","close":829.0},{"date":"2022-02-14","close":829.0},{"date":"2022-02-15","close":829.0},{"date":"2022-02-16","close":829.0},{"date":"2022-02-17","close":829.0},{"date":"2022-02-18","close":829.0},{"date":"2022-02-21","close":829.0},{"date":"2022-02-22","close":829.0},{"date":"2022-02-23","close":829.0},{"date":"2022-02-24","close":829.0},{"date":"2022-02-25","close":829.0},{"date":"2022-02-28","close":829.0},{"date":"2022-03-02","close":829.0},{"date":"2022-03-03","close":829.0},{"date":"2022-03-04","close":829.0},{"date":"2022-03-07","close":829.0},{"date":"2022-03-08","close":829.0},{"date":"2022-03-10","close":829.0},{"date":"2022-03-11","close":829.0},{"date":"2022-03-14","close":829.0},{"date":"2022-03-15","close":829.0},{"date":"2022-03-16","close":829.0},{"date":"2022-03-17","close":829.0},{"date":"2022-03-18","close":829.0},{"date":"2022-03-21","close":829.0},{"date":"2022-03-22","close":829.0},{"date":"2022-03-23","close":829.0},{"date":"2022-03-24","close":829.0},{"date":"2022-03-25","close":829.0},{"date":"2022-03-28","close":829.0},{"date":"2022-03-29","close":829.0},{"date":"2022-03-30","close":829.0},{"date":"2022-03-31","close":829.0},{"date":"2022-04-01","close":829.0},{"date":"2022-04-04","close":829.0},{"date":"2022-04-05","close":829.0},{"date":"2022-04-06","close":829.0},{"date":"2022-04-07","close":829.0},{"date":"2022-04-08","close":829.0},{"date":"2022-04-11","close":829.0},{"date":"2022-04-12","close":829.0},{"date":"2022-04-13","close":829.0},{"date":"2022-04-14","close":829.0},{"date":"2022-04-15","close":829.0},{"date":"2022-04-18","close":829.0},{"date":"2022-04-19","close":829.0},{"date":"2022-04-20","close":829.0},{"date":"2022-04-21","close":829.0},{"date":"2022-04-22","close":829.0},{"date":"2022-04-25","close":829.0},{"date":"2022-04-26","close":829.0},{"date":"2022-04-27","close":829.0},{"date":"2022-04-28","close":829.0},{"date":"2022-04-29","close":829.0},{"date":"2022-05-02","close":829.0},{"date":"2022-05-03","close":829.0},{"date":"2022-05-04","close":829.0},{"date":"2022-05-06","close":829.0},{"date":"2022-05-09","close":829.0},{"date":"2022-05-10","close":829.0},{"date":"2022-05-11","close":829.0},{"date":"2022-05-12","close":829.0},{"date":"2022-05-13","close":829.0},{"date":"2022-05-16","close":829.0},{"date":"2022-05-17","close":829.0},{"date":"2022-05-18","close":829.0},{"date":"2022-05-19","close":829.0},{"date":"2022-05-20","close":829.0},{"date":"2022-05-23","close":829.0},{"date":"2022-05-24","close":829.0},{"date":"2022-05-25","close":829.0},{"date":"2022-05-26","close":829.0},{"date":"2022-05-27","close":829.0},{"date":"2022-05-30","close":829.0},{"date":"2022-05-31","close":829.0},{"date":"2022-06-02","close":829.0},{"date":"2022-06-03","close":829.0},{"date":"2022-06-07","close":829.0},{"date":"2022-06-08","close":829.0},{"date":"2022-06-09","close":829.0},{"date":"2022-06-10","close":829.0},{"date":"2022-06-13","close":829.0},{"date":"2022-06-14","close":829.0},{"date":"2022-06-15","close":829.0},{"date":"2022-06-16","close":829.0},{"date":"2022-06-17","close":829.0},{"date":"2022-06-20","close":829.0},{"date":"2022-06-21","close":829.0},{"date":"2022-06-22","close":829.0},{"date":"2022-06-23","close":829.0},{"date":"2022-06-24","close":829.0},{"date":"2022-06-27","close":829.0},{"date":"2022-06-28","close":829.0},{"date":"2022-06-29","close":829.0},{"date":"2022-06-30","close":829.0},{"date":"2022-07-01","close":829.0},{"date":"2022-07-04","close":829.0},{"date":"2022-07-05","close":829.0},{"date":"2022-07-06","close":829.0},{"date":"2022-07-07","close":829.0},{"date":"2022-07-08","close":829.0},{"date":"2022-07-11","close":829.0},{"date":"2022-07-12","close":829.0},{"date":"2022-07-13","close":829.0},{"date":"2022-07-14","close":829.0},{"date":"2022-07-15","close":829.0},{"date":"2022-07-18","close":829.0},{"date":"2022-07-19","close":829.0},{"date":"2022-07-20","close":829.0},{"date":"2022-07-21","close":829.0},{"date":"2022-07-22","close":829.0},{"date":"2022-07-25","close":829.0},{"date":"2022-07-26","close":829.0},{"date":"2022-07-27","close":829.0},{"date":"2022-07-28","close":829.0},{"date":"2022-07-29","close":829.0},{"date":"2022-08-01","close":829.0},{"date":"2022-08-02","close":829.0},{"date":"2022-08-03","close":829.0},{"date":"2022-08-04","close":829.0},{"date":"2022-08-05","close":829.0},{"date":"2022-08-08","close":829.0},{"date":"2022-08-09","close":829.0},{"date":"2022-08-10","close":829.0},{"date":"2022-08-11","close":829.0},{"date":"2022-08-12","close":829.0},{"date":"2022-08-16","close":829.0},{"date":"2022-08-17","close":829.0},{"date":"2022-08-18","close":829.0},{"date":"2022-08-19","close":829.0},{"date":"2022-08-22","close":829.0},{"date":"2022-08-23","close":829.0},{"date":"2022-08-24","close":829.0},{"date":"2022-08-25","close":829.0},{"date":"2022-08-26","close":829.0},{"date":"2022-08-29","close":829.0},{"date":"2022-08-30","close":829.0},{"date":"2022-08-31","close":829.0},{"date":"2022-09-01","close":829.0},{"date":"2022-09-02","close":829.0},{"date":"2022-09-05","close":829.0},{"date":"2022-09-06","close":829.0},{"date":"2022-09-07","close":829.0},{"date":"2022-09-08","close":829.0},{"date":"2022-09-13","close":829.0},{"date":"2022-09-14","close":829.0},{"date":"2022-09-15","close":829.0},{"date":"2022-09-16","close":829.0},{"date":"2022-09-19","close":829.0},{"date":"2022-09-20","close":829.0},{"date":"2022-09-21","close":829.0},{"date":"2022-09-22","close":829.0},{"date":"2022-09-23","close":829.0},{"date":"2022-09-26","close":829.0},{"date":"2022-09-27","close":829.0},{"date":"2022-09-28","close":829.0},{"date":"2022-09-29","close":829.0},{"date":"2022-09-30","close":829.0},{"date":"2022-10-04","close":829.0},{"date":"2022-10-05","close":829.0},{"date":"2022-10-06","close":829.0},{"date":"2022-10-07","close":829.0},{"date":"2022-10-11","close":829.0},{"date":"2022-10-12","close":829.0},{"date":"2022-10-13","close":829.0},{"date":"2022-10-14","close":829.0},{"date":"2022-10-17","close":829.0},{"date":"2022-10-18","close":829.0},{"date":"2022-10-19","close":829.0},{"date":"2022-10-20","close":829.0},{"date":"2022-10-21","close":829.0},{"date":"2022-10-24","close":829.0},{"date":"2022-10-25","close":829.0},{"date":"2022-10-26","close":829.0},{"date":"2022-10-27","close":829.0},{"date":"2022-10-28","close":829.0},{"date":"2022-10-31","close":829.0},{"date":"2022-11-01","close":829.0},{"date":"2022-11-02","close":829.0},{"date":"2022-11-03","close":829.0},{"date":"2022-11-04","close":829.0},{"date":"2022-11-07","close":829.0},{"date":"2022-11-08","close":829.0},{"date":"2022-11-09","close":829.0},{"date":"2022-11-10","close":829.0},{"date":"2022-11-11","close":829.0},{"date":"2022-11-14","close":829.0},{"date":"2022-11-15","close":829.0},{"date":"2022-11-16","close":829.0},{"date":"2022-11-17","close":829.0},{"date":"2022-11-18","close":829.0},{"date":"2022-11-21","close":829.0},{"date":"2022-11-22","close":829.0},{"date":"2022-11-23","close":829.0},{"date":"2022-11-24","close":829.0},{"date":"2022-11-25","close":829.0},{"date":"2022-11-28","close":829.0},{"date":"2022-11-29","close":829.0},{"date":"2022-11-30","close":829.0},{"date":"2022-12-01","close":829.0},{"date":"2022-12-02","close":829.0},{"date":"2022-12-05","close":829.0},{"date":"2022-12-06","close":829.0},{"date":"2022-12-07","close":829.0},{"date":"2022-12-08","close":829.0},{"date":"2022-12-09","close":829.0},{"date":"2022-12-12","close":829.0},{"date":"2022-12-13","close":829.0},{"date":"2022-12-14","close":829.0},{"date":"2022-12-15","close":829.0},{"date":"2022-12-16","close":829.0},{"date":"2022-12-19","close":829.0},{"date":"2022-12-20","close":829.0},{"date":"2022-12-21","close":829.0},{"date":"2022-12-22","close":829.0},{"date":"2022-12-23","close":829.0},{"date":"2022-12-26","close":829.0},{"date":"2022-12-27","close":829.0},{"date":"2022-12-28","close":829.0},{"date":"2022-12-29","close":829.0},{"date":"2023-01-02","close":829.0},{"date":"2023-01-03","close":829.0},{"date":"2023-01-04","close":829.0},{"date":"2023-01-05","close":829.0},{"date":"2023-01-06","close":829.0},{"date":"2023-01-09","close":829.0},{"date":"2023-01-10","close":829.0},{"date":"2023-01-11","close":829.0},{"date":"2023-01-12","close":829.0},{"date":"2023-01-13","close":829.0},{"date":"2023-01-16","close":829.0},{"date":"2023-01-17","close":829.0},{"date":"2023-01-18","close":829.0},{"date":"2023-01-19","close":829.0},{"date":"2023-01-20","close":829.0},{"date":"2023-01-25","close":829.0},{"date":"2023-01-26","close":829.0},{"date":"2023-01-27","close":829.0},{"date":"2023-01-30","close":829.0},{"date":"2023-01-31","close":829.0},{"date":"2023-02-01","close":829.0},{"date":"2023-02-02","close":829.0},{"date":"2023-02-03","close":829.0},{"date":"2023-02-06","close":829.0},{"date":"2023-02-07","close":829.0},{"date":"2023-02-08","close":829.0},{"date":"2023-02-09","close":829.0},{"date":"2023-02-10","close":829.0},{"date":"2023-02-13","close":829.0},{"date":"2023-02-14","close":829.0},{"date":"2023-02-15","close":829.0},{"date":"2023-02-16","close":829.0},{"date":"2023-02-17","close":829.0},{"date":"2023-02-20","close":829.0},{"date":"2023-02-21","close":829.0},{"date":"2023-02-22","close":829.0},{"date":"2023-02-23","close":829.0},{"date":"2023-02-24","close":829.0},{"date":"2023-02-27","close":829.0},{"date":"2023-02-28","close":829.0},{"date":"2023-03-02","close":829.0},{"date":"2023-03-03","close":829.0},{"date":"2023-03-06","close":829.0},{"date":"2023-03-07","close":829.0},{"date":"2023-03-08","close":829.0},{"date":"2023-03-09","close":829.0},{"date":"2023-03-10","close":829.0},{"date":"2023-03-13","close":829.0},{"date":"2023-03-14","close":829.0},{"date":"2023-03-15","close":829.0},{"date":"2023-03-16","close":829.0},{"date":"2023-03-17","close":829.0},{"date":"2023-03-20","close":829.0},{"date":"2023-03-21","close":829.0},{"date":"2023-03-22","close":829.0},{"date":"2023-03-23","close":829.0},{"date":"2023-03-24","close":829.0},{"date":"2023-03-27","close":829.0},{"date":"2023-03-28","close":829.0},{"date":"2023-03-29","close":829.0},{"date":"2023-03-30","close":1273.0},{"date":"2023-03-31","close":1199.0},{"date":"2023-04-03","close":1309.0},{"date":"2023-04-04","close":1320.0},{"date":"2023-04-05","close":1716.0},{"date":"2023-04-06","close":2230.0},{"date":"2023-04-07","close":2100.0},{"date":"2023-04-10","close":2030.0},{"date":"2023-04-11","close":1981.0},{"date":"2023-04-12","close":1925.0},{"date":"2023-04-13","close":1897.0},{"date":"2023-04-14","close":1959.0},{"date":"2023-04-17","close":2045.0},{"date":"2023-04-18","close":1991.0},{"date":"2023-04-19","close":2000.0},{"date":"2023-04-20","close":1985.0},{"date":"2023-04-21","close":1815.0},{"date":"2023-04-24","close":1795.0},{"date":"2023-04-25","close":1728.0},{"date":"2023-04-26","close":1639.0},{"date":"2023-04-27","close":1693.0},{"date":"2023-04-28","close":1662.0},{"date":"2023-05-02","close":1733.0},{"date":"2023-05-03","close":1730.0},{"date":"2023-05-04","close":1710.0},{"date":"2023-05-08","close":1672.0},{"date":"2023-05-09","close":1622.0},{"date":"2023-05-10","close":1600.0},{"date":"2023-05-11","close":1669.0},{"date":"2023-05-12","close":1633.0},{"date":"2023-05-15","close":1527.0},{"date":"2023-05-16","close":1560.0},{"date":"2023-05-17","close":1554.0},{"date":"2023-05-18","close":1543.0},{"date":"2023-05-19","close":1530.0},{"date":"2023-05-22","close":1640.0},{"date":"2023-05-23","close":1693.0},{"date":"2023-05-24","close":1624.0},{"date":"2023-05-25","close":1598.0},{"date":"2023-05-26","close":1582.0},{"date":"2023-05-30","close":1605.0},{"date":"2023-05-31","close":1705.0},{"date":"2023-06-01","close":1705.0},{"date":"2023-06-02","close":1687.0},{"date":"2023-06-05","close":1708.0},{"date":"2023-06-07","close":1648.0},{"date":"2023-06-08","close":1627.0},{"date":"2023-06-09","close":1637.0},{"date":"2023-06-12","close":1639.0},{"date":"2023-06-13","close":1626.0},{"date":"2023-06-14","close":1562.0},{"date":"2023-06-15","close":1534.0},{"date":"2023-06-16","close":1560.0},{"date":"2023-06-19","close":1543.0},{"date":"2023-06-20","close":1538.0},{"date":"2023-06-21","close":1521.0},{"date":"2023-06-22","close":1533.0},{"date":"2023-06-23","close":1510.0},{"date":"2023-06-26","close":1587.0},{"date":"2023-06-27","close":1605.0},{"date":"2023-06-28","close":1553.0},{"date":"2023-06-29","close":1603.0},{"date":"2023-06-30","close":1600.0},{"date":"2023-07-03","close":1678.0},{"date":"2023-07-04","close":1720.0},{"date":"2023-07-05","close":1684.0},{"date":"2023-07-06","close":1639.0},{"date":"2023-07-07","close":1584.0},{"date":"2023-07-10","close":1570.0},{"date":"2023-07-11","close":1598.0},{"date":"2023-07-12","close":1688.0},{"date":"2023-07-13","close":1684.0},{"date":"2023-07-14","close":1727.0},{"date":"2023-07-17","close":1691.0},{"date":"2023-07-18","close":1685.0},{"date":"2023-07-19","close":1661.0},{"date":"2023-07-20","close":1654.0},{"date":"2023-07-21","close":1600.0},{"date":"2023-07-24","close":1560.0},{"date":"2023-07-25","close":1570.0},{"date":"2023-07-26","close":1626.0},{"date":"2023-07-27","close":1699.0},{"date":"2023-07-28","close":1645.0},{"date":"2023-07-31","close":1634.0},{"date":"2023-08-01","close":1627.0},{"date":"2023-08-02","close":1619.0},{"date":"2023-08-03","close":1625.0},{"date":"2023-08-04","close":1706.0},{"date":"2023-08-07","close":1772.0},{"date":"2023-08-08","close":1699.0},{"date":"2023-08-09","close":1629.0},{"date":"2023-08-10","close":1631.0},{"date":"2023-08-11","close":1650.0},{"date":"2023-08-14","close":1585.0},{"date":"2023-08-16","close":1514.0},{"date":"2023-08-17","close":1505.0},{"date":"2023-08-18","close":1404.0},{"date":"2023-08-21","close":1392.0},{"date":"2023-08-22","close":1392.0},{"date":"2023-08-23","close":1385.0},{"date":"2023-08-24","close":1386.0},{"date":"2023-08-25","close":1412.0},{"date":"2023-08-28","close":1411.0},{"date":"2023-08-29","close":1414.0},{"date":"2023-08-30","close":1407.0},{"date":"2023-08-31","close":1369.0},{"date":"2023-09-01","close":1381.0},{"date":"2023-09-04","close":1391.0},{"date":"2023-09-05","close":1386.0},{"date":"2023-09-06","close":1402.0},{"date":"2023-09-07","close":1386.0},{"date":"2023-09-08","close":1349.0},{"date":"2023-09-11","close":1310.0},{"date":"2023-09-12","close":1326.0},{"date":"2023-09-13","close":1270.0},{"date":"2023-09-14","close":1271.0},{"date":"2023-09-15","close":1290.0},{"date":"2023-09-18","close":1277.0},{"date":"2023-09-19","close":1369.0},{"date":"2023-09-20","close":1445.0},{"date":"2023-09-21","close":1371.0},{"date":"2023-09-22","close":1359.0},{"date":"2023-09-25","close":1248.0},{"date":"2023-09-26","close":1245.0},{"date":"2023-09-27","close":1218.0},{"date":"2023-10-04","close":1203.0},{"date":"2023-10-05","close":1145.0},{"date":"2023-10-06","close":1186.0},{"date":"2023-10-10","close":1202.0},{"date":"2023-10-11","close":1157.0},{"date":"2023-10-12","close":1133.0},{"date":"2023-10-13","close":1131.0},{"date":"2023-10-16","close":1041.0},{"date":"2023-10-17","close":1060.0},{"date":"2023-10-18","close":1108.0},{"date":"2023-10-19","close":1062.0},{"date":"2023-10-20","close":1051.0},{"date":"2023-10-23","close":1030.0},{"date":"2023-10-24","close":1033.0},{"date":"2023-10-25","close":1059.0},{"date":"2023-10-26","close":1027.0},{"date":"2023-10-27","close":1025.0},{"date":"2023-10-30","close":995.0},{"date":"2023-10-31","close":970.0},{"date":"2023-11-01","close":979.0},{"date":"2023-11-02","close":995.0},{"date":"2023-11-03","close":998.0},{"date":"2023-11-06","close":1297.0},{"date":"2023-11-07","close":1222.0},{"date":"2023-11-08","close":1386.0},{"date":"2023-11-09","close":1251.0},{"date":"2023-11-10","close":1322.0},{"date":"2023-11-13","close":1401.0},{"date":"2023-11-14","close":1478.0},{"date":"2023-11-15","close":1484.0},{"date":"2023-11-16","close":1483.0},{"date":"2023-11-17","close":1467.0},{"date":"2023-11-20","close":1546.0},{"date":"2023-11-21","close":1625.0},{"date":"2023-11-22","close":1625.0},{"date":"2023-11-23","close":1584.0},{"date":"2023-11-24","close":1559.0},{"date":"2023-11-27","close":1547.0},{"date":"2023-11-28","close":1536.0},{"date":"2023-11-29","close":1574.0},{"date":"2023-11-30","close":1596.0},{"date":"2023-12-01","close":1546.0},{"date":"2023-12-04","close":1529.0},{"date":"2023-12-05","close":1497.0},{"date":"2023-12-06","close":1434.0},{"date":"2023-12-07","close":1357.0},{"date":"2023-12-08","close":1409.0},{"date":"2023-12-11","close":1445.0},{"date":"2023-12-12","close":1419.0},{"date":"2023-12-13","close":1365.0},{"date":"2023-12-14","close":1374.0},{"date":"2023-12-15","close":1390.0},{"date":"2023-12-18","close":1417.0},{"date":"2023-12-19","close":1419.0},{"date":"2023-12-20","close":1440.0},{"date":"2023-12-21","close":1404.0},{"date":"2023-12-22","close":1407.0},{"date":"2023-12-26","close":1441.0},{"date":"2023-12-27","close":1489.0},{"date":"2023-12-28","close":1488.0},{"date":"2024-01-02","close":1470.0},{"date":"2024-01-03","close":1525.0},{"date":"2024-01-04","close":1491.0},{"date":"2024-01-05","close":1491.0},{"date":"2024-01-08","close":1472.0},{"date":"2024-01-09","close":1470.0},{"date":"2024-01-10","close":1492.0},{"date":"2024-01-11","close":1491.0},{"date":"2024-01-12","close":1444.0},{"date":"2024-01-15","close":1405.0},{"date":"2024-01-16","close":1389.0},{"date":"2024-01-17","close":1369.0},{"date":"2024-01-18","close":1311.0},{"date":"2024-01-19","close":1277.0},{"date":"2024-01-22","close":1310.0},{"date":"2024-01-23","close":1323.0},{"date":"2024-01-24","close":1304.0},{"date":"2024-01-25","close":1233.0},{"date":"2024-01-26","close":1227.0},{"date":"2024-01-29","close":1237.0},{"date":"2024-01-30","close":1227.0},{"date":"2024-01-31","close":1246.0},{"date":"2024-02-01","close":1233.0},{"date":"2024-02-02","close":1240.0},{"date":"2024-02-05","close":1281.0},{"date":"2024-02-06","close":1300.0},{"date":"2024-02-07","close":1305.0},{"date":"2024-02-08","close":1280.0},{"date":"2024-02-13","close":1296.0},{"date":"2024-02-14","close":1355.0},{"date":"2024-02-15","close":1358.0},{"date":"2024-02-16","close":1340.0},{"date":"2024-02-19","close":1340.0},{"date":"2024-02-20","close":1248.0},{"date":"2024-02-21","close":1264.0},{"date":"2024-02-22","close":1284.0},{"date":"2024-02-23","close":1324.0},{"date":"2024-02-26","close":1317.0},{"date":"2024-02-27","close":1311.0},{"date":"2024-02-28","close":1374.0},{"date":"2024-02-29","close":1380.0},{"date":"2024-03-04","close":1341.0},{"date":"2024-03-05","close":1305.0},{"date":"2024-03-06","close":1321.0},{"date":"2024-03-07","close":1326.0},{"date":"2024-03-08","close":1336.0},{"date":"2024-03-11","close":1322.0},{"date":"2024-03-12","close":1306.0},{"date":"2024-03-13","close":1310.0},{"date":"2024-03-14","close":1318.0},{"date":"2024-03-15","close":1318.0},{"date":"2024-03-18","close":1332.0},{"date":"2024-03-19","close":1320.0},{"date":"2024-03-20","close":1352.0},{"date":"2024-03-21","close":1413.0},{"date":"2024-03-22","close":1323.0},{"date":"2024-03-25","close":1325.0},{"date":"2024-03-26","close":1307.0},{"date":"2024-03-27","close":1284.0},{"date":"2024-03-28","close":1297.0},{"date":"2024-03-29","close":1275.0},{"date":"2024-04-01","close":1389.0},{"date":"2024-04-02","close":1416.0},{"date":"2024-04-03","close":1418.0},{"date":"2024-04-04","close":1539.0},{"date":"2024-04-05","close":1537.0},{"date":"2024-04-08","close":1494.0},{"date":"2024-04-09","close":1443.0},{"date":"2024-04-11","close":1397.0},{"date":"2024-04-12","close":1380.0},{"date":"2024-04-15","close":1359.0},{"date":"2024-04-16","close":1331.0},{"date":"2024-04-17","close":1338.0},{"date":"2024-04-18","close":1414.0},{"date":"2024-04-19","close":1407.0},{"date":"2024-04-22","close":1399.0},{"date":"2024-04-23","close":1368.0},{"date":"2024-04-24","close":1350.0},{"date":"2024-04-25","close":1472.0},{"date":"2024-04-26","close":1499.0},{"date":"2024-04-29","close":1541.0},{"date":"2024-04-30","close":2000.0},{"date":"2024-05-02","close":2600.0},{"date":"2024-05-03","close":3380.0},{"date":"2024-05-07","close":4390.0},{"date":"2024-05-08","close":5700.0},{"date":"2024-05-09","close":5700.0},{"date":"2024-05-10","close":5050.0},{"date":"2024-05-13","close":5000.0},{"date":"2024-05-14","close":4780.0},{"date":"2024-05-16","close":6210.0},{"date":"2024-05-17","close":8070.0},{"date":"2024-05-20","close":6150.0},{"date":"2024-05-21","close":6510.0},{"date":"2024-05-22","close":5840.0},{"date":"2024-05-23","close":5900.0},{"date":"2024-05-24","close":5800.0},{"date":"2024-05-27","close":5770.0},{"date":"2024-05-28","close":6590.0},{"date":"2024-05-29","close":6550.0},{"date":"2024-05-30","close":6580.0},{"date":"2024-05-31","close":6670.0},{"date":"2024-06-03","close":8670.0},{"date":"2024-06-04","close":8020.0},{"date":"2024-06-05","close":6990.0},{"date":"2024-06-07","close":6880.0},{"date":"2024-06-10","close":7660.0},{"date":"2024-06-11","close":7460.0},{"date":"2024-06-12","close":7700.0},{"date":"2024-06-13","close":7960.0},{"date":"2024-06-14","close":7400.0},{"date":"2024-06-17","close":8900.0},{"date":"2024-06-18","close":8170.0},{"date":"2024-06-19","close":8050.0},{"date":"2024-06-20","close":9050.0},{"date":"2024-06-21","close":10720.0},{"date":"2024-06-24","close":10390.0},{"date":"2024-06-25","close":10430.0},{"date":"2024-06-26","close":9710.0},{"date":"2024-06-27","close":7600.0},{"date":"2024-06-28","close":7940.0},{"date":"2024-07-01","close":7310.0},{"date":"2024-07-02","close":7040.0},{"date":"2024-07-03","close":7150.0},{"date":"2024-07-04","close":7400.0},{"date":"2024-07-05","close":8040.0},{"date":"2024-07-08","close":8040.0},{"date":"2024-07-09","close":9080.0},{"date":"2024-07-10","close":9180.0},{"date":"2024-07-11","close":9140.0},{"date":"2024-07-12","close":11240.0},{"date":"2024-07-15","close":10950.0},{"date":"2024-07-16","close":10780.0},{"date":"2024-07-17","close":11520.0},{"date":"2024-07-18","close":10820.0},{"date":"2024-07-19","close":13500.0},{"date":"2024-07-22","close":12370.0},{"date":"2024-07-23","close":13240.0},{"date":"2024-07-24","close":13200.0},{"date":"2024-07-25","close":13180.0},{"date":"2024-07-26","close":13930.0},{"date":"2024-07-29","close":13510.0},{"date":"2024-07-30","close":14130.0},{"date":"2024-07-31","close":14100.0},{"date":"2024-08-01","close":15990.0},{"date":"2024-08-02","close":15420.0},{"date":"2024-08-05","close":11590.0},{"date":"2024-08-06","close":12110.0},{"date":"2024-08-07","close":14030.0},{"date":"2024-08-08","close":12650.0},{"date":"2024-08-09","close":13020.0},{"date":"2024-08-12","close":12600.0},{"date":"2024-08-13","close":12120.0},{"date":"2024-08-14","close":11510.0},{"date":"2024-08-16","close":11560.0},{"date":"2024-08-19","close":11440.0},{"date":"2024-08-20","close":12300.0},{"date":"2024-08-21","close":11850.0},{"date":"2024-08-22","close":11960.0},{"date":"2024-08-23","close":11770.0},{"date":"2024-08-26","close":11950.0},{"date":"2024-08-27","close":11760.0},{"date":"2024-08-28","close":11340.0},{"date":"2024-08-29","close":11320.0},{"date":"2024-08-30","close":11250.0},{"date":"2024-09-02","close":11410.0},{"date":"2024-09-03","close":10810.0},{"date":"2024-09-04","close":9820.0},{"date":"2024-09-05","close":10920.0},{"date":"2024-09-06","close":11170.0},{"date":"2024-09-09","close":13080.0},{"date":"2024-09-10","close":11030.0},{"date":"2024-09-11","close":10880.0},{"date":"2024-09-12","close":11160.0},{"date":"2024-09-13","close":11170.0},{"date":"2024-09-19","close":10840.0},{"date":"2024-09-20","close":10530.0},{"date":"2024-09-23","close":9700.0},{"date":"2024-09-24","close":10070.0},{"date":"2024-09-25","close":10090.0},{"date":"2024-09-26","close":10350.0},{"date":"2024-09-27","close":9900.0},{"date":"2024-09-30","close":9870.0},{"date":"2024-10-02","close":9090.0},{"date":"2024-10-04","close":9010.0},{"date":"2024-10-07","close":9110.0},{"date":"2024-10-08","close":9040.0},{"date":"2024-10-10","close":8930.0},{"date":"2024-10-11","close":8700.0},{"date":"2024-10-14","close":8060.0},{"date":"2024-10-15","close":8200.0},{"date":"2024-10-16","close":8490.0},{"date":"2024-10-17","close":8510.0},{"date":"2024-10-18","close":8450.0},{"date":"2024-10-21","close":9030.0},{"date":"2024-10-22","close":8350.0},{"date":"2024-10-23","close":8920.0},{"date":"2024-10-24","close":8250.0},{"date":"2024-10-25","close":8110.0},{"date":"2024-10-28","close":8570.0},{"date":"2024-10-29","close":8000.0},{"date":"2024-10-30","close":7600.0},{"date":"2024-10-31","close":8000.0},{"date":"2024-11-01","close":8110.0},{"date":"2024-11-04","close":7790.0},{"date":"2024-11-05","close":7600.0},{"date":"2024-11-06","close":7050.0},{"date":"2024-11-07","close":6870.0},{"date":"2024-11-08","close":6860.0},{"date":"2024-11-11","close":6860.0},{"date":"2024-11-12","close":6400.0},{"date":"2024-11-13","close":6030.0},{"date":"2024-11-14","close":6180.0},{"date":"2024-11-15","close":6110.0},{"date":"2024-11-18","close":6050.0},{"date":"2024-11-19","close":5980.0},{"date":"2024-11-20","close":6180.0},{"date":"2024-11-21","close":6070.0},{"date":"2024-11-22","close":5980.0},{"date":"2024-11-25","close":6090.0},{"date":"2024-11-26","close":6380.0},{"date":"2024-11-27","close":6210.0},{"date":"2024-11-28","close":6070.0},{"date":"2024-11-29","close":5860.0},{"date":"2024-12-02","close":5620.0},{"date":"2024-12-03","close":5300.0},{"date":"2024-12-04","close":5420.0},{"date":"2024-12-05","close":5080.0},{"date":"2024-12-06","close":5010.0},{"date":"2024-12-09","close":4655.0},{"date":"2024-12-10","close":5050.0},{"date":"2024-12-11","close":5460.0},{"date":"2024-12-12","close":6050.0},{"date":"2024-12-13","close":6040.0},{"date":"2024-12-16","close":6170.0},{"date":"2024-12-17","close":5560.0},{"date":"2024-12-18","close":6310.0},{"date":"2024-12-19","close":5980.0},{"date":"2024-12-20","close":5750.0},{"date":"2024-12-23","close":5570.0},{"date":"2024-12-24","close":5550.0},{"date":"2024-12-26","close":5250.0},{"date":"2024-12-27","close":5150.0},{"date":"2024-12-30","close":5080.0},{"date":"2025-01-02","close":5180.0},{"date":"2025-01-03","close":5410.0},{"date":"2025-01-06","close":5470.0},{"date":"2025-01-07","close":5500.0},{"date":"2025-01-08","close":5300.0},{"date":"2025-01-09","close":5190.0},{"date":"2025-01-10","close":4955.0},{"date":"2025-01-13","close":4780.0},{"date":"2025-01-14","close":4865.0},{"date":"2025-01-15","close":4850.0},{"date":"2025-01-16","close":5610.0},{"date":"2025-01-17","close":5360.0},{"date":"2025-01-20","close":6200.0},{"date":"2025-01-21","close":5800.0},{"date":"2025-01-22","close":5600.0},{"date":"2025-01-23","close":5090.0},{"date":"2025-01-24","close":5150.0},{"date":"2025-01-31","close":4945.0},{"date":"2025-02-03","close":4860.0},{"date":"2025-02-04","close":4830.0},{"date":"2025-02-05","close":4760.0},{"date":"2025-02-06","close":4600.0},{"date":"2025-02-07","close":4645.0},{"date":"2025-02-10","close":5560.0},{"date":"2025-02-11","close":6310.0},{"date":"2025-02-12","close":6080.0},{"date":"2025-02-13","close":5990.0},{"date":"2025-02-14","close":6200.0},{"date":"2025-02-17","close":7060.0},{"date":"2025-02-18","close":6790.0},{"date":"2025-02-19","close":7340.0},{"date":"2025-02-20","close":7290.0},{"date":"2025-02-21","close":8020.0},{"date":"2025-02-24","close":8400.0},{"date":"2025-02-25","close":8100.0},{"date":"2025-02-26","close":7980.0},{"date":"2025-02-27","close":7930.0},{"date":"2025-02-28","close":7450.0},{"date":"2025-03-04","close":6850.0},{"date":"2025-03-05","close":6480.0},{"date":"2025-03-06","close":6200.0},{"date":"2025-03-07","close":6200.0},{"date":"2025-03-10","close":5960.0},{"date":"2025-03-11","close":5960.0},{"date":"2025-03-12","close":5900.0},{"date":"2025-03-13","close":6030.0},{"date":"2025-03-14","close":5960.0},{"date":"2025-03-17","close":5700.0},{"date":"2025-03-18","close":5500.0},{"date":"2025-03-19","close":5810.0},{"date":"2025-03-20","close":6040.0},{"date":"2025-03-21","close":5810.0},{"date":"2025-03-24","close":5460.0},{"date":"2025-03-25","close":5570.0},{"date":"2025-03-26","close":5680.0},{"date":"2025-03-27","close":5570.0},{"date":"2025-03-28","close":5350.0},{"date":"2025-03-31","close":5130.0},{"date":"2025-04-01","close":5150.0},{"date":"2025-04-02","close":5040.0},{"date":"2025-04-03","close":4990.0},{"date":"2025-04-04","close":5090.0},{"date":"2025-04-07","close":4920.0},{"date":"2025-04-08","close":4945.0},{"date":"2025-04-09","close":4750.0},{"date":"2025-04-10","close":4875.0},{"date":"2025-04-11","close":4945.0},{"date":"2025-04-14","close":5050.0},{"date":"2025-04-15","close":5200.0},{"date":"2025-04-16","close":5140.0},{"date":"2025-04-17","close":5190.0},{"date":"2025-04-18","close":5180.0},{"date":"2025-04-21","close":5120.0},{"date":"2025-04-22","close":5070.0},{"date":"2025-04-23","close":5360.0},{"date":"2025-04-24","close":5270.0},{"date":"2025-04-25","close":6360.0},{"date":"2025-04-28","close":5600.0},{"date":"2025-04-29","close":5500.0},{"date":"2025-04-30","close":5320.0},{"date":"2025-05-02","close":5300.0},{"date":"2025-05-07","close":5280.0},{"date":"2025-05-08","close":5260.0},{"date":"2025-05-09","close":5480.0},{"date":"2025-05-12","close":5420.0},{"date":"2025-05-13","close":5690.0},{"date":"2025-05-14","close":5860.0},{"date":"2025-05-15","close":5500.0},{"date":"2025-05-16","close":5280.0},{"date":"2025-05-19","close":5200.0},{"date":"2025-05-20","close":5060.0},{"date":"2025-05-21","close":4895.0},{"date":"2025-05-22","close":4670.0},{"date":"2025-05-23","close":4670.0},{"date":"2025-05-26","close":4695.0},{"date":"2025-05-27","close":4740.0},{"date":"2025-05-28","close":4940.0},{"date":"2025-05-29","close":4830.0},{"date":"2025-05-30","close":4765.0},{"date":"2025-06-02","close":4705.0},{"date":"2025-06-04","close":4805.0},{"date":"2025-06-05","close":4835.0},{"date":"2025-06-09","close":4745.0},{"date":"2025-06-10","close":4930.0},{"date":"2025-06-11","close":4810.0},{"date":"2025-06-12","close":4760.0},{"date":"2025-06-13","close":4645.0},{"date":"2025-06-16","close":4380.0},{"date":"2025-06-17","close":4325.0},{"date":"2025-06-18","close":4275.0},{"date":"2025-06-19","close":4285.0},{"date":"2025-06-20","close":4345.0},{"date":"2025-06-23","close":4185.0},{"date":"2025-06-24","close":4240.0},{"date":"2025-06-25","close":4195.0},{"date":"2025-06-26","close":4070.0},{"date":"2025-06-27","close":4000.0},{"date":"2025-06-30","close":3970.0},{"date":"2025-07-01","close":4080.0},{"date":"2025-07-02","close":4080.0},{"date":"2025-07-03","close":4130.0},{"date":"2025-07-04","close":4080.0},{"date":"2025-07-07","close":4005.0},{"date":"2025-07-08","close":3985.0},{"date":"2025-07-09","close":3995.0},{"date":"2025-07-10","close":4000.0},{"date":"2025-07-11","close":4200.0},{"date":"2025-07-14","close":4525.0},{"date":"2025-07-15","close":4525.0},{"date":"2025-07-16","close":4400.0},{"date":"2025-07-17","close":4385.0},{"date":"2025-07-18","close":4705.0},{"date":"2025-07-21","close":4700.0},{"date":"2025-07-22","close":4530.0},{"date":"2025-07-23","close":4355.0},{"date":"2025-07-24","close":4235.0},{"date":"2025-07-25","close":4130.0},{"date":"2025-07-28","close":4060.0},{"date":"2025-07-29","close":4030.0},{"date":"2025-07-30","close":4095.0},{"date":"2025-07-31","close":4070.0},{"date":"2025-08-01","close":3910.0},{"date":"2025-08-04","close":3865.0},{"date":"2025-08-05","close":4305.0},{"date":"2025-08-06","close":4445.0},{"date":"2025-08-07","close":4770.0},{"date":"2025-08-08","close":4915.0},{"date":"2025-08-11","close":4770.0},{"date":"2025-08-12","close":4685.0},{"date":"2025-08-13","close":4600.0},{"date":"2025-08-14","close":4705.0},{"date":"2025-08-18","close":4510.0},{"date":"2025-08-19","close":4345.0},{"date":"2025-08-20","close":4200.0},{"date":"2025-08-21","close":4100.0},{"date":"2025-08-22","close":4165.0},{"date":"2025-08-25","close":4160.0},{"date":"2025-08-26","close":4110.0},{"date":"2025-08-27","close":4060.0},{"date":"2025-08-28","close":4055.0},{"date":"2025-08-29","close":4060.0},{"date":"2025-09-01","close":4095.0},{"date":"2025-09-02","close":4105.0},{"date":"2025-09-03","close":4200.0},{"date":"2025-09-04","close":4235.0},{"date":"2025-09-05","close":4155.0},{"date":"2025-09-08","close":4070.0},{"date":"2025-09-09","close":4100.0},{"date":"2025-09-10","close":4145.0},{"date":"2025-09-11","close":4105.0},{"date":"2025-09-12","close":4150.0},{"date":"2025-09-15","close":4100.0},{"date":"2025-09-16","close":4105.0},{"date":"2025-09-17","close":4305.0},{"date":"2025-09-18","close":4275.0},{"date":"2025-09-19","close":4145.0},{"date":"2025-09-22","close":4255.0},{"date":"2025-09-23","close":4170.0},{"date":"2025-09-24","close":4085.0},{"date":"2025-09-25","close":4010.0},{"date":"2025-09-26","close":3810.0},{"date":"2025-09-29","close":3860.0},{"date":"2025-09-30","close":3850.0},{"date":"2025-10-01","close":3690.0},{"date":"2025-10-02","close":3695.0},{"date":"2025-10-10","close":3575.0},{"date":"2025-10-13","close":3950.0},{"date":"2025-10-14","close":3940.0},{"date":"2025-10-15","close":3905.0},{"date":"2025-10-16","close":4030.0},{"date":"2025-10-17","close":4150.0},{"date":"2025-10-20","close":4010.0},{"date":"2025-10-21","close":4015.0},{"date":"2025-10-22","close":4080.0},{"date":"2025-10-23","close":4040.0},{"date":"2025-10-24","close":4535.0},{"date":"2025-10-27","close":4380.0},{"date":"2025-10-28","close":4250.0},{"date":"2025-10-29","close":4115.0},{"date":"2025-10-30","close":3915.0},{"date":"2025-10-31","close":3880.0},{"date":"2025-11-03","close":3830.0},{"date":"2025-11-04","close":3835.0},{"date":"2025-11-05","close":3705.0},{"date":"2025-11-06","close":3750.0},{"date":"2025-11-07","close":3740.0},{"date":"2025-11-10","close":3860.0},{"date":"2025-11-11","close":3825.0},{"date":"2025-11-12","close":3885.0},{"date":"2025-11-13","close":3925.0},{"date":"2025-11-14","close":3960.0},{"date":"2025-11-17","close":3955.0},{"date":"2025-11-18","close":3795.0},{"date":"2025-11-19","close":3685.0},{"date":"2025-11-20","close":3860.0},{"date":"2025-11-21","close":3970.0},{"date":"2025-11-24","close":3870.0},{"date":"2025-11-25","close":3865.0},{"date":"2025-11-26","close":3990.0},{"date":"2025-11-27","close":4145.0},{"date":"2025-11-28","close":4470.0},{"date":"2025-12-01","close":5290.0},{"date":"2025-12-02","close":5540.0},{"date":"2025-12-03","close":5310.0},{"date":"2025-12-04","close":5490.0},{"date":"2025-12-05","close":5930.0},{"date":"2025-12-08","close":6400.0},{"date":"2025-12-09","close":6100.0},{"date":"2025-12-10","close":6120.0},{"date":"2025-12-11","close":6150.0},{"date":"2025-12-12","close":6630.0},{"date":"2025-12-15","close":6980.0},{"date":"2025-12-16","close":6160.0},{"date":"2025-12-17","close":5500.0},{"date":"2025-12-18","close":5480.0},{"date":"2025-12-19","close":5700.0},{"date":"2025-12-22","close":5930.0},{"date":"2025-12-23","close":5940.0},{"date":"2025-12-24","close":5800.0},{"date":"2025-12-26","close":5630.0},{"date":"2025-12-29","close":5550.0},{"date":"2025-12-30","close":5500.0},{"date":"2026-01-02","close":5080.0},{"date":"2026-01-05","close":5320.0},{"date":"2026-01-06","close":5540.0},{"date":"2026-01-07","close":5280.0},{"date":"2026-01-08","close":5190.0},{"date":"2026-01-09","close":5350.0},{"date":"2026-01-12","close":5700.0},{"date":"2026-01-13","close":5360.0},{"date":"2026-01-14","close":5160.0},{"date":"2026-01-15","close":5150.0},{"date":"2026-01-16","close":5170.0},{"date":"2026-01-19","close":5200.0},{"date":"2026-01-20","close":5050.0},{"date":"2026-01-21","close":4820.0},{"date":"2026-01-22","close":5300.0},{"date":"2026-01-23","close":5540.0},{"date":"2026-01-26","close":5460.0},{"date":"2026-01-27","close":5460.0},{"date":"2026-01-28","close":5430.0},{"date":"2026-01-29","close":5700.0},{"date":"2026-01-30","close":5320.0},{"date":"2026-02-02","close":5040.0},{"date":"2026-02-03","close":5880.0},{"date":"2026-02-04","close":6030.0},{"date":"2026-02-05","close":6190.0},{"date":"2026-02-06","close":6040.0},{"date":"2026-02-09","close":6010.0},{"date":"2026-02-10","close":5820.0},{"date":"2026-02-11","close":5590.0},{"date":"2026-02-12","close":5580.0},{"date":"2026-02-13","close":5590.0},{"date":"2026-02-19","close":5820.0},{"date":"2026-02-20","close":6030.0},{"date":"2026-02-23","close":6010.0},{"date":"2026-02-24","close":6230.0},{"date":"2026-02-25","close":6170.0},{"date":"2026-02-26","close":6050.0},{"date":"2026-02-27","close":5990.0},{"date":"2026-03-03","close":5910.0},{"date":"2026-03-04","close":4915.0},{"date":"2026-03-05","close":5480.0},{"date":"2026-03-06","close":5620.0},{"date":"2026-03-09","close":5070.0},{"date":"2026-03-10","close":5500.0},{"date":"2026-03-11","close":5680.0},{"date":"2026-03-12","close":5700.0},{"date":"2026-03-13","close":5420.0},{"date":"2026-03-16","close":4920.0},{"date":"2026-03-17","close":4860.0},{"date":"2026-03-18","close":5090.0},{"date":"2026-03-19","close":4950.0},{"date":"2026-03-20","close":4850.0},{"date":"2026-03-23","close":4525.0},{"date":"2026-03-24","close":4925.0},{"date":"2026-03-25","close":6060.0},{"date":"2026-03-26","close":7120.0},{"date":"2026-03-27","close":7120.0},{"date":"2026-03-30","close":8330.0},{"date":"2026-03-31","close":7780.0},{"date":"2026-04-01","close":7770.0},{"date":"2026-04-02","close":9350.0},{"date":"2026-04-03","close":10240.0},{"date":"2026-04-06","close":10330.0},{"date":"2026-04-07","close":9550.0},{"date":"2026-04-08","close":10050.0},{"date":"2026-04-09","close":10060.0},{"date":"2026-04-10","close":10690.0},{"date":"2026-04-13","close":9960.0},{"date":"2026-04-14","close":9080.0},{"date":"2026-04-15","close":9100.0},{"date":"2026-04-16","close":9660.0},{"date":"2026-04-17","close":9980.0},{"date":"2026-04-20","close":9990.0},{"date":"2026-04-21","close":11290.0},{"date":"2026-04-22","close":11370.0},{"date":"2026-04-23","close":12360.0},{"date":"2026-04-24","close":13390.0},{"date":"2026-04-27","close":14180.0},{"date":"2026-04-28","close":14190.0},{"date":"2026-04-29","close":14400.0},{"date":"2026-04-30","close":13580.0},{"date":"2026-05-04","close":16130.0},{"date":"2026-05-06","close":17190.0},{"date":"2026-05-07","close":17480.0},{"date":"2026-05-08","close":18550.0},{"date":"2026-05-11","close":15910.0},{"date":"2026-05-12","close":15240.0},{"date":"2026-05-13","close":15340.0},{"date":"2026-05-14","close":15100.0},{"date":"2026-05-15","close":14850.0},{"date":"2026-05-18","close":14900.0},{"date":"2026-05-19","close":13300.0},{"date":"2026-05-20","close":12260.0},{"date":"2026-05-21","close":11720.0},{"date":"2026-05-22","close":12500.0},{"date":"2026-05-26","close":12010.0},{"date":"2026-05-27","close":10750.0},{"date":"2026-05-28","close":10890.0},{"date":"2026-05-29","close":10500.0},{"date":"2026-06-01","close":10130.0},{"date":"2026-06-02","close":10770.0},{"date":"2026-06-04","close":11290.0},{"date":"2026-06-05","close":10640.0},{"date":"2026-06-08","close":8980.0},{"date":"2026-06-09","close":9290.0},{"date":"2026-06-10","close":9160.0},{"date":"2026-06-11","close":9570.0},{"date":"2026-06-12","close":9210.0},{"date":"2026-06-15","close":9370.0},{"date":"2026-06-16","close":8840.0},{"date":"2026-06-17","close":8880.0},{"date":"2026-06-18","close":9050.0},{"date":"2026-06-19","close":8610.0},{"date":"2026-06-22","close":8340.0},{"date":"2026-06-23","close":7280.0},{"date":"2026-06-24","close":7090.0},{"date":"2026-06-25","close":6850.0},{"date":"2026-06-26","close":6360.0},{"date":"2026-06-29","close":7200.0},{"date":"2026-06-30","close":7210.0},{"date":"2026-07-01","close":7310.0},{"date":"2026-07-02","close":7080.0},{"date":"2026-07-03","close":6400.0},{"date":"2026-07-06","close":6140.0},{"date":"2026-07-07","close":5850.0},{"date":"2026-07-08","close":5420.0},{"date":"2026-07-09","close":5480.0},{"date":"2026-07-10","close":6050.0},{"date":"2026-07-13","close":5810.0},{"date":"2026-07-14","close":5770.0},{"date":"2026-07-15","close":6070.0},{"date":"2026-07-16","close":5780.0},{"date":"2026-07-20","close":5380.0},{"date":"2026-07-21","close":5290.0},{"date":"2026-07-22","close":5380.0},{"date":"2026-07-23","close":5930.0},{"date":"2026-07-24","close":5680.0},{"date":"2026-07-27","close":5610.0},{"date":"2026-07-28","close":5190.0},{"date":"2026-07-29","close":4625.0},{"date":"2026-07-30","close":4600.0},{"date":"2026-07-31","close":5210.0},{"date":"2026-08-03","close":5210.0},{"date":"2026-08-04","close":5480.0},{"date":"2026-08-05","close":5540.0},{"date":"2026-08-06","close":5460.0},{"date":"2026-08-07","close":5600.0},{"date":"2026-08-10","close":6750.0},{"date":"2026-08-11","close":6800.0},{"date":"2026-08-12","close":6380.0},{"date":"2026-08-13","close":6370.0},{"date":"2026-08-14","close":6430.0},{"date":"2026-08-18","close":6110.0},{"date":"2026-08-19","close":6220.0},{"date":"2026-08-20","close":6050.0},{"date":"2026-08-21","close":5590.0},{"date":"2026-08-24","close":6010.0},{"date":"2026-08-25","close":6090.0},{"date":"2026-08-26","close":6050.0},{"date":"2026-08-27","close":6650.0},{"date":"2026-08-28","close":6750.0},{"date":"2026-08-31","close":7850.0},{"date":"2026-09-01","close":8280.0},{"date":"2026-09-02","close":7850.0},{"date":"2026-09-03","close":8830.0},{"date":"2026-09-04","close":10200.0},{"date":"2026-09-07","close":9460.0},{"date":"2026-09-08","close":7870.0},{"date":"2026-09-09","close":8350.0},{"date":"2026-09-10","close":7800.0},{"date":"2026-09-11","close":7600.0},{"date":"2026-09-14","close":7320.0},{"date":"2026-09-15","close":7530.0},{"date":"2026-09-16","close":7750.0},{"date":"2026-09-17","close":7540.0},{"date":"2026-09-18","close":8080.0},{"date":"2026-09-21","close":7860.0},{"date":"2026-09-22","close":7520.0},{"date":"2026-09-23","close":7600.0},{"date":"2026-09-28","close":8490.0},{"date":"2026-09-29","close":8410.0},{"date":"2026-09-30","close":8740.0},{"date":"2026-10-01","close":9140.0},{"date":"2026-10-02","close":10090.0},{"date":"2026-10-06","close":10250.0},{"date":"2026-10-07","close":9800.0},{"date":"2026-10-08","close":11500.0},{"date":"2026-10-12","close":9990.0},{"date":"2026-10-13","close":9520.0},{"date":"2026-10-14","close":9650.0},{"date":"2026-10-15","close":8720.0},{"date":"2026-10-16","close":9100.0},{"date":"2026-10-19","close":9030.0},{"date":"2026-10-20","close":7490.0},{"date":"2026-10-21","close":7830.0},{"date":"2026-10-22","close":7330.0},{"date":"2026-10-23","close":6610.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-130181.0,"foreign_net":209704.0,"institution_net":-79523.0},{"date":"2026-10-21","retail_net":235272.0,"foreign_net":-80385.0,"institution_net":-154887.0},{"date":"2026-10-20","retail_net":613534.0,"foreign_net":-396384.0,"institution_net":-217150.0},{"date":"2026-10-19","retail_net":255762.0,"foreign_net":-369241.0,"institution_net":113479.0},{"date":"2026-10-16","retail_net":-1712.0,"foreign_net":-31577.0,"institution_net":33289.0},{"date":"2026-10-15","retail_net":115195.0,"foreign_net":-38788.0,"institution_net":-76407.0},{"date":"2026-10-14","retail_net":187658.0,"foreign_net":-355695.0,"institution_net":168037.0},{"date":"2026-10-13","retail_net":405014.0,"foreign_net":-175656.0,"institution_net":-229358.0},{"date":"2026-10-12","retail_net":272616.0,"foreign_net":-308242.0,"institution_net":35626.0},{"date":"2026-10-08","retail_net":-601595.0,"foreign_net":-149217.0,"institution_net":750812.0},{"date":"2026-10-07","retail_net":51142.0,"foreign_net":35177.0,"institution_net":-86319.0},{"date":"2026-10-06","retail_net":273556.0,"foreign_net":-154646.0,"institution_net":-118910.0},{"date":"2026-10-02","retail_net":-312686.0,"foreign_net":259383.0,"institution_net":53303.0},{"date":"2026-10-01","retail_net":6390.0,"foreign_net":-132854.0,"institution_net":126464.0},{"date":"2026-09-30","retail_net":-83480.0,"foreign_net":-70642.0,"institution_net":154122.0},{"date":"2026-09-29","retail_net":165384.0,"foreign_net":-291863.0,"institution_net":126479.0},{"date":"2026-09-28","retail_net":-524213.0,"foreign_net":327687.0,"institution_net":196526.0},{"date":"2026-09-23","retail_net":-149.0,"foreign_net":92689.0,"institution_net":-92540.0},{"date":"2026-09-22","retail_net":146379.0,"foreign_net":-165852.0,"institution_net":19473.0},{"date":"2026-09-21","retail_net":235985.0,"foreign_net":-321887.0,"institution_net":85902.0},{"date":"2026-09-18","retail_net":-516160.0,"foreign_net":258033.0,"institution_net":258127.0},{"date":"2026-09-17","retail_net":131119.0,"foreign_net":-128307.0,"institution_net":-2812.0},{"date":"2026-09-16","retail_net":67342.0,"foreign_net":-65602.0,"institution_net":-1740.0},{"date":"2026-09-15","retail_net":61621.0,"foreign_net":-61399.0,"institution_net":-222.0},{"date":"2026-09-14","retail_net":25937.0,"foreign_net":-26077.0,"institution_net":140.0},{"date":"2026-09-11","retail_net":169116.0,"foreign_net":-40996.0,"institution_net":-128120.0},{"date":"2026-09-10","retail_net":731260.0,"foreign_net":156959.0,"institution_net":-888219.0},{"date":"2026-09-09","retail_net":858256.0,"foreign_net":-635644.0,"institution_net":-222612.0},{"date":"2026-09-08","retail_net":452954.0,"foreign_net":232785.0,"institution_net":-685739.0},{"date":"2026-09-07","retail_net":511870.0,"foreign_net":-305062.0,"institution_net":-206808.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-130181.0,"foreign_net":209704.0,"institution_net":-79523.0},"d3":{"retail_net":718625.0,"foreign_net":-267065.0,"institution_net":-451560.0},"d7":{"retail_net":1275528.0,"foreign_net":-1062366.0,"institution_net":-213162.0},"d14":{"retail_net":1369965.0,"foreign_net":-1688421.0,"institution_net":318456.0},"d30":{"retail_net":3803186.0,"foreign_net":-2733599.0,"institution_net":-1069587.0}},"analysis":"최근 5일 외국인 순매수 -66.79만, 기관 순매수 -30.48만. 30일 누적: 외국인 -273.36만, 기관 -106.96만.","foreign_flow":-667883.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-304792.0},"insider_trades":[],"price_analysis":{"current":6900.0,"low_30d":6580.0,"support":7082.0,"high_30d":11600.0,"change_1d":-5.9,"change_7d":-23.8,"change_30d":-12.6,"resistance":11098.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":54.8,"per":null,"quarter":"2024-Q2"},{"pbr":34.6,"per":null,"quarter":"2024-Q3"},{"pbr":18.2,"per":null,"quarter":"2024-Q4"},{"pbr":19.12,"per":null,"quarter":"2025-Q1"},{"pbr":15.22,"per":null,"quarter":"2025-Q2"},{"pbr":7.68,"per":null,"quarter":"2025-Q3"},{"pbr":11.24,"per":null,"quarter":"2025-Q4"},{"pbr":14.59,"per":123.47,"quarter":"2026-Q1"},{"pbr":7.3,"per":120.49,"quarter":"2026-Q2"},{"pbr":2.99,"per":null,"quarter":"현재"}],"timeline":[{"close":7940.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9870.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5080.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5130.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3970.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3850.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7780.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7210.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":20.31,"pbr_5y_low":7.3,"per_5y_avg":121.98,"per_5y_low":120.49,"current_pbr":2.99,"current_per":null,"pbr_5y_high":54.8,"per_5y_high":123.47,"pbr_5y_median":15.22,"per_5y_median":121.98,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -4.3%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"적자 (EPS -21, PBR 2.98x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.49,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.18,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":3.72,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.31,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.31,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":54.8,"per":null,"close":7940.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":34.6,"per":null,"close":9870.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":18.2,"per":null,"close":5080.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":19.12,"per":null,"close":5130.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":15.22,"per":null,"close":3970.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.68,"per":null,"close":3850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":11.24,"per":null,"close":5500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":14.59,"per":123.47,"close":7780.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.3,"per":120.49,"close":7210.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"3.0배"},{"label":"ROE","value":"-0.9%"}],"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":-21.14,"pbr":null,"per":null,"roa":-0.007406658401163825,"roe":-0.008765151384667933,"revenue":104407384322.0,"market_cap":null,"net_income":-1740380863.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.037165331582608784,"total_assets":234975176218.0,"total_equity":198556851630.0,"profit_margin":-0.016669135754158328,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2323925296.0,"operating_margin":0.022258246493685203},{"eps":107.69,"pbr":11.15,"per":null,"roa":0.04589585853825653,"roe":0.08275316149239005,"revenue":109097029269.0,"market_cap":1328000000000.0,"net_income":8866350264.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09941276688898619,"total_assets":193184103019.0,"total_equity":107142133353.0,"profit_margin":0.08127031802248515,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9467817849.0,"operating_margin":0.08678346158863087},{"eps":-29.57,"pbr":null,"per":null,"roa":-0.01487652880390205,"roe":-0.024776740030644336,"revenue":86966189547.0,"market_cap":null,"net_income":-2434956867.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09904632302355644,"total_assets":163677757029.0,"total_equity":98275917816.0,"profit_margin":-0.027998891059657756,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6914707266.0,"operating_margin":0.0795102936212126},{"eps":2.86,"pbr":null,"per":null,"roa":0.0012636115274736498,"roe":0.002335467867512712,"revenue":75612690025.0,"market_cap":null,"net_income":235108547.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.033091017938559314,"total_assets":186060780460.0,"total_equity":100668714081.0,"profit_margin":0.0031093794827596467,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1249201857.0,"operating_margin":0.016521060903758},{"eps":-17.97,"pbr":null,"per":null,"roa":-0.010243394011044881,"roe":-0.028225302147967327,"revenue":46751175052.0,"market_cap":null,"net_income":-1479465153.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.036615538991180266,"total_assets":144431147665.0,"total_equity":52416273358.0,"profit_margin":-0.03164551802932083,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":629840691.0,"operating_margin":0.013472189528914432},{"eps":-26.39,"pbr":null,"per":null,"roa":-0.015702187438234306,"roe":-0.04031729382511673,"revenue":55430829850.0,"market_cap":null,"net_income":-2173014226.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.025046327445519923,"total_assets":138389268027.0,"total_equity":53897819517.0,"profit_margin":-0.039202267616781854,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":53427582.0,"operating_margin":0.0009638604030388695},{"eps":-14.66,"pbr":null,"per":null,"roa":-0.010383399657881362,"roe":-0.02153196617162589,"revenue":13230960555.0,"market_cap":null,"net_income":-1207346517.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10841082180219681,"total_assets":116276610434.0,"total_equity":56072283756.0,"profit_margin":-0.0912516148756669,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":341613193.0,"operating_margin":0.02581922843620782},{"eps":-13.9,"pbr":null,"per":null,"roa":-0.010118727483250031,"roe":-0.019966513164494673,"revenue":12280099510.0,"market_cap":null,"net_income":-1144291326.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.05808002552578664,"total_assets":113086485222.0,"total_equity":57310523704.0,"profit_margin":-0.09318257763857485,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-221840099.0,"operating_margin":-0.0180650082533411},{"eps":-4.6,"pbr":null,"per":null,"roa":-0.01252020456193382,"roe":-0.013015263527943301,"revenue":841133814.0,"market_cap":null,"net_income":-378843795.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6239554292844064,"total_assets":30258594668.0,"total_equity":29107654577.0,"profit_margin":-0.45039658220184214,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-381452716.0,"operating_margin":-0.45349825396509386},{"eps":3.21,"pbr":null,"per":null,"roa":0.01110702098109499,"roe":0.012116995269738856,"revenue":4324108202.0,"market_cap":null,"net_income":264194892.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.24466576611350022,"total_assets":23786296294.0,"total_equity":21803663872.0,"profit_margin":0.06109812235452475,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":269287755.0,"operating_margin":0.06227590578687374},{"eps":-9.98,"pbr":null,"per":null,"roa":-0.03427316579710026,"roe":-0.03813028438730785,"revenue":3174151900.0,"market_cap":null,"net_income":-821364180.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.15493553632389176,"total_assets":23965226465.0,"total_equity":21540992762.0,"profit_margin":-0.2587665007462308,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-855357854.0,"operating_margin":-0.26947603043193996},{"eps":-5.68,"pbr":null,"per":null,"roa":-0.019436972866828408,"roe":-0.020890523427731605,"revenue":887091981.0,"market_cap":null,"net_income":-467961206.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.36010061058144094,"total_assets":24075827507.0,"total_equity":22400645327.0,"profit_margin":-0.5275227552755885,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-506401264.0,"operating_margin":-0.5708554184303916}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":63.01,"per":123.47,"date":"2026-03","close":7780.0,"source":"reported"},{"eps":63.01,"per":215.52,"date":"2026-04","close":13580.0,"source":"reported"},{"eps":63.01,"per":166.64,"date":"2026-05","close":10500.0,"source":"reported"},{"eps":59.84,"per":120.49,"date":"2026-06","close":7210.0,"source":"reported"},{"eps":59.84,"per":87.07,"date":"2026-07","close":5210.0,"source":"reported"},{"eps":59.84,"per":131.18,"date":"2026-08","close":7850.0,"source":"reported"},{"eps":59.84,"per":146.06,"date":"2026-09","close":8740.0,"source":"reported"},{"eps":59.84,"per":110.46,"date":"2026-10","close":6610.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":137.61,"std":36.76,"count":8,"current":110.46,"lower_1sd":100.85,"upper_1sd":174.37},"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":"피노","phase":"above-fold","symbol_resolved":true}