{"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":"2026-10-23T09:48:09.281362+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.5,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":59.4,"direction":"higher_better","percentile":83}],"summary":"매출 +15.5%","percentile":75},"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":43.3,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":7.6,"direction":"higher_better","percentile":63}],"summary":"RSI 43","percentile":45},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.44x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.96,"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":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.71,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.15,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.7x, 순차입금비율 0.2x","percentile":49}},"signals":[],"summary":"에이치엠넥스(036170)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1475.81억. 현재가 2,405원, 전일 대비 -4.8%, 30일 +7.6%. PER 15.4배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 6.52만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-5.49912008917272,"grade":"D","trend":"하락","atr_14":257.85714285714283,"rsi_14":43.30708661417323,"sma_20":2797.5,"sma_60":2586.4166666666665,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.3로 중립 구간입니다. MACD(-5.50)가 시그널선(49.53)을 하회합니다(데드크로스). SMA20 2798, SMA60 2586 — 혼조세입니다. 볼린저밴드 2329~3266 (현재 위치 8%).","bb_lower":2328.9863929403973,"bb_upper":3266.0136070596027,"macd_signal":49.52786542209789},"change_pct":-3.76,"chart_data":[{"date":"2024-10-23","open":862,"high":897,"low":851,"close":869,"volume":29267,"rsi_14":26.87,"sma_20":892.75,"sma_60":914.02,"sma_120":895.78},{"date":"2024-10-24","open":895,"high":895,"low":856,"close":879,"volume":21150,"rsi_14":44.44,"sma_20":891.7,"sma_60":914.95,"sma_120":895.42},{"date":"2024-10-25","open":887,"high":890,"low":852,"close":884,"volume":35508,"rsi_14":48.53,"sma_20":891.3,"sma_60":916.05,"sma_120":894.98},{"date":"2024-10-28","open":885,"high":896,"low":865,"close":866,"volume":24291,"rsi_14":28.38,"sma_20":889.6,"sma_60":917.02,"sma_120":894.39},{"date":"2024-10-29","open":866,"high":869,"low":836,"close":866,"volume":67181,"rsi_14":27.4,"sma_20":887.9,"sma_60":917.95,"sma_120":893.58},{"date":"2024-10-30","open":866,"high":874,"low":851,"close":863,"volume":31725,"rsi_14":21.13,"sma_20":886.4,"sma_60":918.8,"sma_120":892.78},{"date":"2024-10-31","open":863,"high":869,"low":850,"close":859,"volume":39270,"rsi_14":20.0,"sma_20":884.35,"sma_60":919.5,"sma_120":892.07},{"date":"2024-11-01","open":859,"high":863,"low":855,"close":863,"volume":25634,"rsi_14":24.05,"sma_20":883.2,"sma_60":919.55,"sma_120":891.47},{"date":"2024-11-04","open":864,"high":880,"low":860,"close":880,"volume":42482,"rsi_14":39.13,"sma_20":882.9,"sma_60":919.37,"sma_120":891.07},{"date":"2024-11-05","open":880,"high":898,"low":860,"close":892,"volume":29953,"rsi_14":46.6,"sma_20":882.6,"sma_60":919.63,"sma_120":890.83},{"date":"2024-11-06","open":885,"high":898,"low":867,"close":874,"volume":40763,"rsi_14":43.64,"sma_20":881.35,"sma_60":920.82,"sma_120":890.48},{"date":"2024-11-07","open":874,"high":877,"low":855,"close":868,"volume":41503,"rsi_14":42.86,"sma_20":879.55,"sma_60":921.27,"sma_120":890.1},{"date":"2024-11-08","open":860,"high":900,"low":860,"close":884,"volume":27323,"rsi_14":51.61,"sma_20":878.55,"sma_60":920.33,"sma_120":889.98},{"date":"2024-11-11","open":883,"high":884,"low":851,"close":852,"volume":34224,"rsi_14":44.14,"sma_20":875.95,"sma_60":918.6,"sma_120":889.58},{"date":"2024-11-12","open":850,"high":875,"low":835,"close":844,"volume":52790,"rsi_14":41.83,"sma_20":873.15,"sma_60":916.53,"sma_120":889.16},{"date":"2024-11-13","open":870,"high":894,"low":861,"close":864,"volume":123719,"rsi_14":45.4,"sma_20":871.4,"sma_60":914.82,"sma_120":888.92},{"date":"2024-11-14","open":850,"high":867,"low":838,"close":848,"volume":102810,"rsi_14":39.66,"sma_20":869.4,"sma_60":912.57,"sma_120":888.7},{"date":"2024-11-15","open":839,"high":848,"low":830,"close":837,"volume":68144,"rsi_14":41.32,"sma_20":867.05,"sma_60":909.5,"sma_120":888.39},{"date":"2024-11-18","open":824,"high":848,"low":821,"close":840,"volume":93688,"rsi_14":42.35,"sma_20":865.05,"sma_60":906.57,"sma_120":888.13},{"date":"2024-11-19","open":841,"high":850,"low":830,"close":850,"volume":36719,"rsi_14":46.33,"sma_20":864.1,"sma_60":903.7,"sma_120":887.98},{"date":"2024-11-20","open":850,"high":875,"low":831,"close":855,"volume":96609,"rsi_14":48.88,"sma_20":863.4,"sma_60":901.08,"sma_120":887.85},{"date":"2024-11-21","open":850,"high":865,"low":832,"close":839,"volume":61190,"rsi_14":43.68,"sma_20":861.4,"sma_60":898.95,"sma_120":887.63},{"date":"2024-11-22","open":839,"high":845,"low":826,"close":845,"volume":157577,"rsi_14":40.22,"sma_20":859.45,"sma_60":896.9,"sma_120":887.49},{"date":"2024-11-25","open":844,"high":866,"low":840,"close":863,"volume":111857,"rsi_14":42.16,"sma_20":859.3,"sma_60":895.18,"sma_120":887.51},{"date":"2024-11-26","open":864,"high":872,"low":853,"close":863,"volume":18997,"rsi_14":46.71,"sma_20":859.15,"sma_60":893.62,"sma_120":887.52},{"date":"2024-11-27","open":865,"high":894,"low":863,"close":867,"volume":18695,"rsi_14":49.7,"sma_20":859.35,"sma_60":892.07,"sma_120":887.58},{"date":"2024-11-28","open":877,"high":893,"low":855,"close":861,"volume":36997,"rsi_14":42.58,"sma_20":859.45,"sma_60":889.97,"sma_120":887.45},{"date":"2024-11-29","open":861,"high":877,"low":810,"close":859,"volume":44189,"rsi_14":52.8,"sma_20":859.25,"sma_60":888.27,"sma_120":887.27},{"date":"2024-12-02","open":851,"high":863,"low":810,"close":838,"volume":86053,"rsi_14":47.83,"sma_20":857.15,"sma_60":885.83,"sma_120":886.85},{"date":"2024-12-03","open":830,"high":867,"low":830,"close":844,"volume":41107,"rsi_14":41.94,"sma_20":854.75,"sma_60":883.57,"sma_120":886.47},{"date":"2024-12-04","open":825,"high":850,"low":820,"close":841,"volume":138377,"rsi_14":46.85,"sma_20":853.1,"sma_60":881.35,"sma_120":886.1},{"date":"2024-12-05","open":840,"high":840,"low":778,"close":813,"volume":320929,"rsi_14":40.62,"sma_20":850.35,"sma_60":878.83,"sma_120":885.44},{"date":"2024-12-06","open":781,"high":813,"low":767,"close":787,"volume":249014,"rsi_14":32.45,"sma_20":845.5,"sma_60":876.23,"sma_120":884.52},{"date":"2024-12-09","open":772,"high":785,"low":756,"close":758,"volume":87131,"rsi_14":22.94,"sma_20":840.8,"sma_60":873.2,"sma_120":883.41},{"date":"2024-12-10","open":758,"high":817,"low":756,"close":794,"volume":128717,"rsi_14":34.83,"sma_20":838.3,"sma_60":871.02,"sma_120":882.62},{"date":"2024-12-11","open":792,"high":831,"low":792,"close":831,"volume":95761,"rsi_14":48.2,"sma_20":836.65,"sma_60":869.8,"sma_120":882.34},{"date":"2024-12-12","open":843,"high":866,"low":831,"close":859,"volume":68070,"rsi_14":52.87,"sma_20":837.2,"sma_60":869.05,"sma_120":882.3},{"date":"2024-12-13","open":858,"high":875,"low":857,"close":863,"volume":125782,"rsi_14":50.0,"sma_20":838.5,"sma_60":868.13,"sma_120":882.22},{"date":"2024-12-16","open":870,"high":894,"low":855,"close":890,"volume":71925,"rsi_14":55.25,"sma_20":841.0,"sma_60":867.68,"sma_120":882.27},{"date":"2024-12-17","open":895,"high":900,"low":881,"close":891,"volume":98742,"rsi_14":54.72,"sma_20":843.05,"sma_60":867.38,"sma_120":882.32},{"date":"2024-12-18","open":898,"high":996,"low":898,"close":954,"volume":1248769,"rsi_14":64.95,"sma_20":848.0,"sma_60":868.05,"sma_120":882.95},{"date":"2024-12-19","open":920,"high":943,"low":907,"close":927,"volume":381138,"rsi_14":60.12,"sma_20":852.4,"sma_60":868.5,"sma_120":883.35},{"date":"2024-12-20","open":919,"high":964,"low":882,"close":926,"volume":253417,"rsi_14":63.92,"sma_20":856.45,"sma_60":869.07,"sma_120":883.81},{"date":"2024-12-23","open":903,"high":930,"low":870,"close":908,"volume":274403,"rsi_14":59.76,"sma_20":858.7,"sma_60":869.2,"sma_120":884.12},{"date":"2024-12-24","open":905,"high":920,"low":879,"close":899,"volume":89472,"rsi_14":58.68,"sma_20":860.5,"sma_60":869.18,"sma_120":884.38},{"date":"2024-12-26","open":910,"high":910,"low":878,"close":894,"volume":54761,"rsi_14":63.02,"sma_20":861.85,"sma_60":869.2,"sma_120":884.6},{"date":"2024-12-27","open":893,"high":903,"low":873,"close":892,"volume":57154,"rsi_14":68.29,"sma_20":863.4,"sma_60":869.07,"sma_120":885.01},{"date":"2024-12-30","open":883,"high":893,"low":880,"close":888,"volume":47593,"rsi_14":74.81,"sma_20":864.85,"sma_60":869.1,"sma_120":885.37},{"date":"2025-01-02","open":888,"high":893,"low":871,"close":879,"volume":59243,"rsi_14":68.09,"sma_20":866.9,"sma_60":868.98,"sma_120":885.73},{"date":"2025-01-03","open":878,"high":920,"low":877,"close":887,"volume":78666,"rsi_14":63.59,"sma_20":869.05,"sma_60":868.8,"sma_120":886.24},{"date":"2025-01-06","open":892,"high":918,"low":869,"close":898,"volume":96627,"rsi_14":60.32,"sma_20":871.9,"sma_60":868.78,"sma_120":886.85},{"date":"2025-01-07","open":898,"high":925,"low":884,"close":896,"volume":56880,"rsi_14":58.82,"sma_20":876.05,"sma_60":868.65,"sma_120":887.37},{"date":"2025-01-08","open":895,"high":900,"low":880,"close":892,"volume":33448,"rsi_14":50.61,"sma_20":881.3,"sma_60":868.45,"sma_120":887.88},{"date":"2025-01-09","open":893,"high":911,"low":853,"close":880,"volume":126008,"rsi_14":46.86,"sma_20":887.4,"sma_60":868.05,"sma_120":888.26},{"date":"2025-01-10","open":880,"high":899,"low":875,"close":885,"volume":24379,"rsi_14":20.51,"sma_20":891.95,"sma_60":867.8,"sma_120":888.62},{"date":"2025-01-13","open":880,"high":880,"low":858,"close":858,"volume":30592,"rsi_14":20.51,"sma_20":893.3,"sma_60":867.12,"sma_120":888.75},{"date":"2025-01-14","open":851,"high":870,"low":850,"close":857,"volume":26020,"rsi_14":20.51,"sma_20":893.2,"sma_60":866.6,"sma_120":888.91},{"date":"2025-01-15","open":850,"high":870,"low":849,"close":850,"volume":18521,"rsi_14":22.64,"sma_20":892.55,"sma_60":866.03,"sma_120":888.99},{"date":"2025-01-16","open":850,"high":873,"low":842,"close":865,"volume":40882,"rsi_14":34.82,"sma_20":891.3,"sma_60":865.78,"sma_120":889.26},{"date":"2025-01-17","open":867,"high":883,"low":860,"close":879,"volume":75843,"rsi_14":43.8,"sma_20":890.7,"sma_60":865.95,"sma_120":889.63},{"date":"2025-01-20","open":879,"high":881,"low":866,"close":870,"volume":52438,"rsi_14":41.41,"sma_20":886.5,"sma_60":865.97,"sma_120":889.99},{"date":"2025-01-21","open":871,"high":892,"low":863,"close":871,"volume":64485,"rsi_14":43.2,"sma_20":883.7,"sma_60":865.83,"sma_120":890.39},{"date":"2025-01-22","open":862,"high":888,"low":860,"close":864,"volume":47990,"rsi_14":43.9,"sma_20":880.6,"sma_60":865.5,"sma_120":890.77},{"date":"2025-01-23","open":864,"high":867,"low":841,"close":854,"volume":63638,"rsi_14":36.8,"sma_20":877.9,"sma_60":865.3,"sma_120":891.16},{"date":"2025-01-24","open":850,"high":859,"low":845,"close":855,"volume":14353,"rsi_14":31.3,"sma_20":875.7,"sma_60":865.12,"sma_120":891.53},{"date":"2025-01-31","open":855,"high":860,"low":834,"close":840,"volume":63989,"rsi_14":28.12,"sma_20":873.0,"sma_60":864.73,"sma_120":891.77},{"date":"2025-02-03","open":839,"high":850,"low":800,"close":825,"volume":72192,"rsi_14":25.9,"sma_20":869.65,"sma_60":864.17,"sma_120":891.83},{"date":"2025-02-04","open":836,"high":840,"low":796,"close":827,"volume":164451,"rsi_14":29.46,"sma_20":866.6,"sma_60":863.57,"sma_120":891.56},{"date":"2025-02-05","open":827,"high":835,"low":824,"close":829,"volume":81334,"rsi_14":27.78,"sma_20":864.1,"sma_60":862.72,"sma_120":891.04},{"date":"2025-02-06","open":834,"high":838,"low":827,"close":837,"volume":28337,"rsi_14":40.19,"sma_20":861.6,"sma_60":861.8,"sma_120":890.72},{"date":"2025-02-07","open":837,"high":850,"low":817,"close":824,"volume":101964,"rsi_14":36.13,"sma_20":857.9,"sma_60":860.97,"sma_120":890.89},{"date":"2025-02-10","open":824,"high":834,"low":815,"close":832,"volume":34194,"rsi_14":42.5,"sma_20":854.7,"sma_60":860.37,"sma_120":890.82},{"date":"2025-02-11","open":841,"high":849,"low":835,"close":843,"volume":58066,"rsi_14":40.52,"sma_20":852.25,"sma_60":859.68,"sma_120":890.01},{"date":"2025-02-12","open":843,"high":844,"low":832,"close":841,"volume":147140,"rsi_14":31.73,"sma_20":850.3,"sma_60":859.5,"sma_120":889.05},{"date":"2025-02-13","open":839,"high":845,"low":830,"close":844,"volume":23544,"rsi_14":36.73,"sma_20":848.25,"sma_60":859.5,"sma_120":888.02},{"date":"2025-02-14","open":845,"high":846,"low":832,"close":842,"volume":403925,"rsi_14":35.35,"sma_20":847.45,"sma_60":859.13,"sma_120":886.98},{"date":"2025-02-17","open":842,"high":861,"low":837,"close":861,"volume":87864,"rsi_14":48.65,"sma_20":847.65,"sma_60":859.35,"sma_120":885.96},{"date":"2025-02-18","open":860,"high":875,"low":857,"close":874,"volume":63766,"rsi_14":58.77,"sma_20":848.85,"sma_60":859.97,"sma_120":884.73},{"date":"2025-02-19","open":875,"high":920,"low":866,"close":911,"volume":170535,"rsi_14":68.67,"sma_20":851.15,"sma_60":861.15,"sma_120":883.86},{"date":"2025-02-20","open":909,"high":918,"low":903,"close":912,"volume":279926,"rsi_14":76.47,"sma_20":852.8,"sma_60":862.18,"sma_120":882.94},{"date":"2025-02-21","open":912,"high":918,"low":909,"close":913,"volume":45180,"rsi_14":86.07,"sma_20":854.95,"sma_60":863.15,"sma_120":882.12},{"date":"2025-02-24","open":913,"high":930,"low":906,"close":916,"volume":69758,"rsi_14":86.18,"sma_20":857.2,"sma_60":864.43,"sma_120":881.69},{"date":"2025-02-25","open":917,"high":930,"low":909,"close":924,"volume":67281,"rsi_14":86.82,"sma_20":860.2,"sma_60":865.75,"sma_120":881.33},{"date":"2025-02-26","open":926,"high":926,"low":910,"close":919,"volume":52187,"rsi_14":82.54,"sma_20":863.45,"sma_60":866.68,"sma_120":880.93},{"date":"2025-02-27","open":920,"high":929,"low":910,"close":920,"volume":45961,"rsi_14":92.11,"sma_20":866.7,"sma_60":867.63,"sma_120":880.62},{"date":"2025-02-28","open":920,"high":920,"low":904,"close":917,"volume":87398,"rsi_14":88.99,"sma_20":870.55,"sma_60":868.47,"sma_120":880.27},{"date":"2025-03-04","open":918,"high":930,"low":902,"close":922,"volume":89703,"rsi_14":88.35,"sma_20":875.4,"sma_60":869.48,"sma_120":879.73},{"date":"2025-03-05","open":922,"high":942,"low":919,"close":938,"volume":99135,"rsi_14":91.45,"sma_20":880.95,"sma_60":870.8,"sma_120":879.53},{"date":"2025-03-06","open":930,"high":959,"low":930,"close":951,"volume":98937,"rsi_14":92.13,"sma_20":887.05,"sma_60":872.68,"sma_120":879.26},{"date":"2025-03-07","open":943,"high":970,"low":939,"close":949,"volume":96239,"rsi_14":92.13,"sma_20":892.65,"sma_60":874.43,"sma_120":879.0},{"date":"2025-03-10","open":949,"high":960,"low":936,"close":946,"volume":37534,"rsi_14":88.29,"sma_20":898.75,"sma_60":876.18,"sma_120":878.77},{"date":"2025-03-11","open":935,"high":943,"low":901,"close":943,"volume":93583,"rsi_14":84.16,"sma_20":904.3,"sma_60":878.35,"sma_120":878.59},{"date":"2025-03-12","open":933,"high":1000,"low":933,"close":970,"volume":70357,"rsi_14":82.42,"sma_20":910.65,"sma_60":881.4,"sma_120":878.82},{"date":"2025-03-13","open":968,"high":990,"low":950,"close":969,"volume":198315,"rsi_14":81.32,"sma_20":917.05,"sma_60":884.92,"sma_120":879.06},{"date":"2025-03-14","open":970,"high":1004,"low":970,"close":990,"volume":246211,"rsi_14":84.68,"sma_20":924.35,"sma_60":888.18,"sma_120":879.6},{"date":"2025-03-17","open":990,"high":1060,"low":990,"close":1029,"volume":546828,"rsi_14":88.44,"sma_20":933.7,"sma_60":891.48,"sma_120":880.64},{"date":"2025-03-18","open":1036,"high":1070,"low":973,"close":1019,"volume":433843,"rsi_14":81.88,"sma_20":941.6,"sma_60":894.15,"sma_120":881.6},{"date":"2025-03-19","open":1017,"high":1017,"low":932,"close":963,"volume":461806,"rsi_14":61.0,"sma_20":946.05,"sma_60":895.82,"sma_120":881.98},{"date":"2025-03-20","open":952,"high":963,"low":895,"close":901,"volume":281678,"rsi_14":46.36,"sma_20":945.55,"sma_60":896.0,"sma_120":881.84},{"date":"2025-03-21","open":901,"high":901,"low":849,"close":856,"volume":315388,"rsi_14":39.93,"sma_20":942.75,"sma_60":895.42,"sma_120":881.4},{"date":"2025-03-24","open":856,"high":884,"low":856,"close":882,"volume":57465,"rsi_14":43.83,"sma_20":941.2,"sma_60":894.22,"sma_120":881.13},{"date":"2025-03-25","open":882,"high":910,"low":880,"close":905,"volume":60316,"rsi_14":45.02,"sma_20":940.65,"sma_60":893.85,"sma_120":881.17},{"date":"2025-03-26","open":905,"high":946,"low":900,"close":931,"volume":184213,"rsi_14":47.09,"sma_20":941.0,"sma_60":893.93,"sma_120":881.5},{"date":"2025-03-27","open":931,"high":960,"low":897,"close":925,"volume":424225,"rsi_14":46.55,"sma_20":941.3,"sma_60":894.22,"sma_120":881.71},{"date":"2025-03-28","open":925,"high":955,"low":911,"close":926,"volume":284629,"rsi_14":47.11,"sma_20":941.6,"sma_60":894.67,"sma_120":881.92},{"date":"2025-03-31","open":915,"high":922,"low":890,"close":917,"volume":79592,"rsi_14":46.31,"sma_20":941.6,"sma_60":895.05,"sma_120":882.12},{"date":"2025-04-01","open":907,"high":917,"low":890,"close":903,"volume":73375,"rsi_14":40.12,"sma_20":940.65,"sma_60":895.23,"sma_120":882.15},{"date":"2025-04-02","open":903,"high":928,"low":899,"close":915,"volume":66746,"rsi_14":42.29,"sma_20":939.5,"sma_60":895.68,"sma_120":882.39},{"date":"2025-04-03","open":915,"high":926,"low":891,"close":907,"volume":70918,"rsi_14":37.69,"sma_20":937.3,"sma_60":896.15,"sma_120":882.57},{"date":"2025-04-04","open":898,"high":909,"low":880,"close":905,"volume":80362,"rsi_14":29.33,"sma_20":935.1,"sma_60":896.45,"sma_120":882.62},{"date":"2025-04-07","open":875,"high":885,"low":833,"close":860,"volume":128307,"rsi_14":26.27,"sma_20":930.8,"sma_60":895.82,"sma_120":882.3},{"date":"2025-04-08","open":860,"high":885,"low":860,"close":878,"volume":89658,"rsi_14":35.69,"sma_20":927.55,"sma_60":895.52,"sma_120":882.08},{"date":"2025-04-09","open":880,"high":880,"low":847,"close":859,"volume":81584,"rsi_14":41.73,"sma_20":922.0,"sma_60":894.97,"sma_120":881.71},{"date":"2025-04-10","open":864,"high":984,"low":864,"close":916,"volume":634466,"rsi_14":61.28,"sma_20":919.35,"sma_60":895.57,"sma_120":881.81},{"date":"2025-04-11","open":905,"high":975,"low":903,"close":942,"volume":195092,"rsi_14":61.28,"sma_20":916.95,"sma_60":896.52,"sma_120":882.16},{"date":"2025-04-14","open":945,"high":960,"low":916,"close":942,"volume":109779,"rsi_14":57.61,"sma_20":912.6,"sma_60":897.92,"sma_120":882.52},{"date":"2025-04-15","open":937,"high":960,"low":930,"close":960,"volume":92458,"rsi_14":56.17,"sma_20":909.65,"sma_60":899.63,"sma_120":883.12},{"date":"2025-04-16","open":955,"high":975,"low":930,"close":957,"volume":115485,"rsi_14":56.9,"sma_20":909.35,"sma_60":901.42,"sma_120":883.73},{"date":"2025-04-17","open":950,"high":969,"low":913,"close":913,"volume":155014,"rsi_14":47.64,"sma_20":909.95,"sma_60":902.22,"sma_120":884.0},{"date":"2025-04-18","open":915,"high":950,"low":915,"close":943,"volume":30855,"rsi_14":54.39,"sma_20":914.3,"sma_60":903.28,"sma_120":884.62},{"date":"2025-04-21","open":943,"high":943,"low":920,"close":920,"volume":60379,"rsi_14":52.79,"sma_20":916.2,"sma_60":904.12,"sma_120":885.04},{"date":"2025-04-22","open":919,"high":977,"low":919,"close":958,"volume":370631,"rsi_14":56.5,"sma_20":918.85,"sma_60":905.57,"sma_120":885.7},{"date":"2025-04-23","open":958,"high":958,"low":935,"close":941,"volume":64796,"rsi_14":55.0,"sma_20":919.35,"sma_60":906.85,"sma_120":886.17},{"date":"2025-04-24","open":960,"high":960,"low":934,"close":950,"volume":36663,"rsi_14":56.48,"sma_20":920.6,"sma_60":908.45,"sma_120":886.88},{"date":"2025-04-25","open":946,"high":965,"low":937,"close":962,"volume":73421,"rsi_14":66.24,"sma_20":922.4,"sma_60":910.23,"sma_120":887.67},{"date":"2025-04-28","open":961,"high":965,"low":935,"close":944,"volume":66888,"rsi_14":60.51,"sma_20":923.75,"sma_60":911.97,"sma_120":888.35},{"date":"2025-04-29","open":945,"high":950,"low":932,"close":942,"volume":64587,"rsi_14":63.97,"sma_20":925.7,"sma_60":913.92,"sma_120":889.04},{"date":"2025-04-30","open":942,"high":960,"low":930,"close":942,"volume":69354,"rsi_14":55.42,"sma_20":927.05,"sma_60":915.83,"sma_120":889.7},{"date":"2025-05-02","open":940,"high":959,"low":940,"close":940,"volume":110771,"rsi_14":49.54,"sma_20":928.7,"sma_60":917.68,"sma_120":890.2},{"date":"2025-05-07","open":941,"high":949,"low":907,"close":929,"volume":271939,"rsi_14":47.14,"sma_20":929.9,"sma_60":919.22,"sma_120":890.51},{"date":"2025-05-08","open":938,"high":938,"low":916,"close":927,"volume":65656,"rsi_14":42.18,"sma_20":933.25,"sma_60":920.93,"sma_120":890.95},{"date":"2025-05-09","open":924,"high":955,"low":917,"close":943,"volume":112944,"rsi_14":46.88,"sma_20":936.5,"sma_60":922.78,"sma_120":891.58},{"date":"2025-05-12","open":937,"high":956,"low":937,"close":952,"volume":86046,"rsi_14":60.32,"sma_20":941.15,"sma_60":924.6,"sma_120":892.14},{"date":"2025-05-13","open":952,"high":981,"low":952,"close":966,"volume":148067,"rsi_14":56.65,"sma_20":943.65,"sma_60":926.68,"sma_120":893.09},{"date":"2025-05-14","open":966,"high":1013,"low":966,"close":1000,"volume":442344,"rsi_14":71.74,"sma_20":946.55,"sma_60":929.28,"sma_120":894.39},{"date":"2025-05-15","open":1025,"high":1026,"low":985,"close":1009,"volume":152517,"rsi_14":66.45,"sma_20":949.9,"sma_60":932.07,"sma_120":895.6},{"date":"2025-05-16","open":1009,"high":1020,"low":999,"close":1003,"volume":120828,"rsi_14":71.53,"sma_20":952.05,"sma_60":934.43,"sma_120":896.89},{"date":"2025-05-19","open":974,"high":1008,"low":973,"close":1005,"volume":272782,"rsi_14":70.07,"sma_20":954.45,"sma_60":936.62,"sma_120":898.29},{"date":"2025-05-20","open":1005,"high":1012,"low":989,"close":1010,"volume":134051,"rsi_14":68.46,"sma_20":959.3,"sma_60":938.27,"sma_120":899.71},{"date":"2025-05-21","open":1010,"high":1020,"low":1004,"close":1020,"volume":419120,"rsi_14":81.15,"sma_20":963.15,"sma_60":940.07,"sma_120":901.12},{"date":"2025-05-22","open":1014,"high":1022,"low":995,"close":1020,"volume":124089,"rsi_14":82.5,"sma_20":968.15,"sma_60":941.85,"sma_120":902.5},{"date":"2025-05-23","open":1009,"high":1012,"low":999,"close":1004,"volume":38780,"rsi_14":72.79,"sma_20":970.45,"sma_60":943.32,"sma_120":903.88},{"date":"2025-05-26","open":1003,"high":1025,"low":981,"close":1004,"volume":22544,"rsi_14":73.88,"sma_20":973.6,"sma_60":944.65,"sma_120":905.2},{"date":"2025-05-27","open":1020,"high":1020,"low":985,"close":997,"volume":37829,"rsi_14":76.15,"sma_20":975.95,"sma_60":945.95,"sma_120":906.32},{"date":"2025-05-28","open":999,"high":1000,"low":975,"close":991,"volume":82296,"rsi_14":73.88,"sma_20":977.4,"sma_60":947.13,"sma_120":907.38},{"date":"2025-05-29","open":982,"high":1000,"low":975,"close":991,"volume":461293,"rsi_14":70.34,"sma_20":979.75,"sma_60":948.37,"sma_120":908.42},{"date":"2025-05-30","open":991,"high":991,"low":925,"close":991,"volume":95543,"rsi_14":67.89,"sma_20":982.2,"sma_60":949.52,"sma_120":909.5},{"date":"2025-06-02","open":990,"high":990,"low":972,"close":989,"volume":420585,"rsi_14":61.86,"sma_20":984.55,"sma_60":950.37,"sma_120":910.58},{"date":"2025-06-04","open":998,"high":1050,"low":995,"close":1007,"volume":108631,"rsi_14":54.32,"sma_20":987.9,"sma_60":951.3,"sma_120":911.99},{"date":"2025-06-05","open":1010,"high":1020,"low":996,"close":1006,"volume":56395,"rsi_14":47.95,"sma_20":991.75,"sma_60":952.25,"sma_120":913.34},{"date":"2025-06-09","open":1008,"high":1020,"low":995,"close":1000,"volume":115086,"rsi_14":47.95,"sma_20":995.4,"sma_60":953.15,"sma_120":914.67},{"date":"2025-06-10","open":1008,"high":1020,"low":1003,"close":1011,"volume":58418,"rsi_14":53.66,"sma_20":998.8,"sma_60":954.28,"sma_120":916.32},{"date":"2025-06-11","open":1011,"high":1024,"low":1009,"close":1013,"volume":52081,"rsi_14":51.9,"sma_20":1001.85,"sma_60":955.0,"sma_120":918.2},{"date":"2025-06-12","open":1013,"high":1015,"low":994,"close":1005,"volume":67850,"rsi_14":40.26,"sma_20":1003.8,"sma_60":955.6,"sma_120":920.26},{"date":"2025-06-13","open":1005,"high":1005,"low":977,"close":994,"volume":96121,"rsi_14":35.23,"sma_20":1003.5,"sma_60":955.67,"sma_120":921.92},{"date":"2025-06-16","open":994,"high":999,"low":975,"close":987,"volume":52714,"rsi_14":39.24,"sma_20":1002.4,"sma_60":954.97,"sma_120":923.23},{"date":"2025-06-17","open":987,"high":994,"low":975,"close":988,"volume":63401,"rsi_14":40.0,"sma_20":1001.65,"sma_60":954.45,"sma_120":924.3},{"date":"2025-06-18","open":985,"high":1000,"low":976,"close":982,"volume":20429,"rsi_14":40.51,"sma_20":1000.5,"sma_60":954.77,"sma_120":925.29},{"date":"2025-06-19","open":982,"high":1011,"low":973,"close":987,"volume":83206,"rsi_14":47.44,"sma_20":999.35,"sma_60":956.2,"sma_120":926.1},{"date":"2025-06-20","open":1000,"high":1000,"low":977,"close":985,"volume":15710,"rsi_14":46.25,"sma_20":997.6,"sma_60":958.35,"sma_120":926.88},{"date":"2025-06-23","open":975,"high":982,"low":950,"close":970,"volume":91166,"rsi_14":38.95,"sma_20":995.1,"sma_60":959.82,"sma_120":927.02},{"date":"2025-06-24","open":970,"high":970,"low":946,"close":951,"volume":185505,"rsi_14":33.04,"sma_20":992.45,"sma_60":960.58,"sma_120":927.22},{"date":"2025-06-25","open":951,"high":975,"low":946,"close":957,"volume":52414,"rsi_14":25.0,"sma_20":990.1,"sma_60":961.02,"sma_120":927.48},{"date":"2025-06-26","open":960,"high":970,"low":932,"close":959,"volume":135621,"rsi_14":26.73,"sma_20":988.2,"sma_60":961.58,"sma_120":927.9},{"date":"2025-06-27","open":959,"high":959,"low":943,"close":954,"volume":31205,"rsi_14":27.0,"sma_20":986.35,"sma_60":962.05,"sma_120":928.36},{"date":"2025-06-30","open":954,"high":954,"low":940,"close":953,"volume":18422,"rsi_14":17.78,"sma_20":984.45,"sma_60":962.65,"sma_120":928.85},{"date":"2025-07-01","open":954,"high":954,"low":933,"close":940,"volume":88107,"rsi_14":13.86,"sma_20":981.9,"sma_60":963.27,"sma_120":929.25},{"date":"2025-07-02","open":942,"high":942,"low":923,"close":924,"volume":50388,"rsi_14":12.84,"sma_20":978.65,"sma_60":963.42,"sma_120":929.55},{"date":"2025-07-03","open":929,"high":950,"low":919,"close":947,"volume":77813,"rsi_14":30.58,"sma_20":975.65,"sma_60":964.08,"sma_120":930.12},{"date":"2025-07-04","open":947,"high":947,"low":915,"close":931,"volume":124644,"rsi_14":28.46,"sma_20":971.9,"sma_60":964.52,"sma_120":930.48},{"date":"2025-07-07","open":930,"high":934,"low":918,"close":934,"volume":24217,"rsi_14":29.55,"sma_20":968.6,"sma_60":965.75,"sma_120":930.78},{"date":"2025-07-08","open":934,"high":934,"low":919,"close":927,"volume":22073,"rsi_14":29.32,"sma_20":964.4,"sma_60":966.57,"sma_120":931.04},{"date":"2025-07-09","open":927,"high":937,"low":915,"close":933,"volume":65964,"rsi_14":29.85,"sma_20":960.4,"sma_60":967.8,"sma_120":931.38},{"date":"2025-07-10","open":933,"high":935,"low":923,"close":934,"volume":20897,"rsi_14":30.83,"sma_20":956.85,"sma_60":968.1,"sma_120":931.83},{"date":"2025-07-11","open":950,"high":975,"low":927,"close":930,"volume":34443,"rsi_14":33.61,"sma_20":953.65,"sma_60":967.9,"sma_120":932.21},{"date":"2025-07-14","open":930,"high":950,"low":917,"close":925,"volume":12395,"rsi_14":37.96,"sma_20":950.55,"sma_60":967.62,"sma_120":932.77},{"date":"2025-07-15","open":930,"high":948,"low":920,"close":948,"volume":38151,"rsi_14":46.4,"sma_20":948.55,"sma_60":967.42,"sma_120":933.52},{"date":"2025-07-16","open":950,"high":950,"low":923,"close":930,"volume":57769,"rsi_14":39.72,"sma_20":945.95,"sma_60":966.97,"sma_120":934.19},{"date":"2025-07-17","open":930,"high":930,"low":910,"close":925,"volume":42751,"rsi_14":39.72,"sma_20":942.85,"sma_60":967.17,"sma_120":934.69},{"date":"2025-07-18","open":923,"high":959,"low":913,"close":933,"volume":27923,"rsi_14":43.24,"sma_20":940.25,"sma_60":967.0,"sma_120":935.14},{"date":"2025-07-21","open":933,"high":933,"low":918,"close":921,"volume":28954,"rsi_14":43.54,"sma_20":937.8,"sma_60":967.02,"sma_120":935.57},{"date":"2025-07-22","open":915,"high":915,"low":901,"close":908,"volume":62528,"rsi_14":44.44,"sma_20":935.65,"sma_60":966.18,"sma_120":935.88},{"date":"2025-07-23","open":911,"high":917,"low":900,"close":908,"volume":44986,"rsi_14":33.88,"sma_20":933.2,"sma_60":965.63,"sma_120":936.24},{"date":"2025-07-24","open":911,"high":911,"low":897,"close":899,"volume":33916,"rsi_14":35.96,"sma_20":930.2,"sma_60":964.78,"sma_120":936.62},{"date":"2025-07-25","open":901,"high":914,"low":891,"close":910,"volume":43825,"rsi_14":40.16,"sma_20":928.0,"sma_60":963.92,"sma_120":937.08},{"date":"2025-07-28","open":910,"high":919,"low":899,"close":907,"volume":27961,"rsi_14":41.53,"sma_20":925.7,"sma_60":963.3,"sma_120":937.63},{"date":"2025-07-29","open":907,"high":918,"low":897,"close":911,"volume":62254,"rsi_14":40.52,"sma_20":924.25,"sma_60":962.78,"sma_120":938.35},{"date":"2025-07-30","open":911,"high":943,"low":911,"close":940,"volume":63730,"rsi_14":52.08,"sma_20":925.05,"sma_60":962.75,"sma_120":939.29},{"date":"2025-07-31","open":940,"high":947,"low":932,"close":939,"volume":80678,"rsi_14":53.19,"sma_20":924.65,"sma_60":962.73,"sma_120":940.21},{"date":"2025-08-01","open":939,"high":944,"low":921,"close":937,"volume":79523,"rsi_14":54.35,"sma_20":924.95,"sma_60":962.87,"sma_120":941.04},{"date":"2025-08-04","open":930,"high":973,"low":892,"close":973,"volume":91454,"rsi_14":58.28,"sma_20":926.9,"sma_60":963.63,"sma_120":942.28},{"date":"2025-08-05","open":975,"high":995,"low":964,"close":988,"volume":851801,"rsi_14":69.59,"sma_20":929.95,"sma_60":964.38,"sma_120":943.58},{"date":"2025-08-06","open":982,"high":990,"low":948,"close":988,"volume":205521,"rsi_14":72.03,"sma_20":932.7,"sma_60":964.98,"sma_120":944.79},{"date":"2025-08-07","open":988,"high":988,"low":951,"close":982,"volume":172290,"rsi_14":67.38,"sma_20":935.1,"sma_60":965.25,"sma_120":945.97},{"date":"2025-08-08","open":970,"high":990,"low":950,"close":977,"volume":187189,"rsi_14":70.9,"sma_20":937.45,"sma_60":964.87,"sma_120":947.08},{"date":"2025-08-11","open":977,"high":981,"low":957,"close":964,"volume":39108,"rsi_14":70.9,"sma_20":939.4,"sma_60":964.12,"sma_120":948.09},{"date":"2025-08-12","open":955,"high":964,"low":940,"close":960,"volume":52748,"rsi_14":68.84,"sma_20":940.0,"sma_60":963.4,"sma_120":948.92},{"date":"2025-08-13","open":953,"high":964,"low":940,"close":950,"volume":279696,"rsi_14":68.35,"sma_20":941.0,"sma_60":962.48,"sma_120":949.55},{"date":"2025-08-14","open":950,"high":958,"low":945,"close":950,"volume":30655,"rsi_14":65.62,"sma_20":942.25,"sma_60":961.48,"sma_120":949.88},{"date":"2025-08-18","open":959,"high":959,"low":933,"close":940,"volume":16115,"rsi_14":62.22,"sma_20":942.6,"sma_60":960.15,"sma_120":950.11},{"date":"2025-08-19","open":949,"high":949,"low":932,"close":944,"volume":22865,"rsi_14":62.22,"sma_20":943.75,"sma_60":958.88,"sma_120":950.37},{"date":"2025-08-20","open":945,"high":945,"low":919,"close":935,"volume":29407,"rsi_14":47.83,"sma_20":945.1,"sma_60":957.73,"sma_120":950.52},{"date":"2025-08-21","open":933,"high":941,"low":914,"close":935,"volume":35819,"rsi_14":48.25,"sma_20":946.45,"sma_60":956.58,"sma_120":950.62},{"date":"2025-08-22","open":935,"high":935,"low":925,"close":933,"volume":9273,"rsi_14":48.25,"sma_20":948.15,"sma_60":955.52,"sma_120":950.73},{"date":"2025-08-25","open":933,"high":950,"low":929,"close":934,"volume":13244,"rsi_14":25.32,"sma_20":949.35,"sma_60":954.57,"sma_120":950.85},{"date":"2025-08-26","open":934,"high":946,"low":920,"close":927,"volume":17080,"rsi_14":7.04,"sma_20":950.35,"sma_60":953.5,"sma_120":950.93},{"date":"2025-08-27","open":915,"high":942,"low":902,"close":902,"volume":64760,"rsi_14":5.21,"sma_20":949.9,"sma_60":952.02,"sma_120":950.77},{"date":"2025-08-28","open":902,"high":919,"low":893,"close":917,"volume":38660,"rsi_14":19.05,"sma_20":948.75,"sma_60":950.82,"sma_120":950.59},{"date":"2025-08-29","open":925,"high":925,"low":902,"close":912,"volume":31545,"rsi_14":19.05,"sma_20":947.4,"sma_60":949.23,"sma_120":950.27},{"date":"2025-09-01","open":923,"high":923,"low":885,"close":900,"volume":44182,"rsi_14":19.23,"sma_20":945.55,"sma_60":947.47,"sma_120":949.86},{"date":"2025-09-02","open":920,"high":920,"low":895,"close":908,"volume":18778,"rsi_14":25.93,"sma_20":942.3,"sma_60":945.93,"sma_120":949.54},{"date":"2025-09-03","open":908,"high":908,"low":900,"close":905,"volume":5507,"rsi_14":27.72,"sma_20":938.15,"sma_60":944.17,"sma_120":949.23},{"date":"2025-09-04","open":905,"high":908,"low":885,"close":904,"volume":43114,"rsi_14":27.45,"sma_20":933.95,"sma_60":942.35,"sma_120":948.67},{"date":"2025-09-05","open":904,"high":904,"low":891,"close":904,"volume":30824,"rsi_14":30.43,"sma_20":930.05,"sma_60":940.67,"sma_120":948.13},{"date":"2025-09-08","open":904,"high":904,"low":890,"close":899,"volume":21754,"rsi_14":25.81,"sma_20":926.15,"sma_60":939.08,"sma_120":947.38},{"date":"2025-09-09","open":906,"high":906,"low":881,"close":898,"volume":31531,"rsi_14":28.24,"sma_20":922.85,"sma_60":937.6,"sma_120":946.28},{"date":"2025-09-10","open":897,"high":904,"low":891,"close":900,"volume":25168,"rsi_14":29.89,"sma_20":919.85,"sma_60":936.13,"sma_120":945.29},{"date":"2025-09-11","open":900,"high":900,"low":881,"close":889,"volume":57823,"rsi_14":27.08,"sma_20":916.8,"sma_60":934.58,"sma_120":944.67},{"date":"2025-09-12","open":893,"high":900,"low":885,"close":898,"volume":23485,"rsi_14":32.69,"sma_20":914.2,"sma_60":933.1,"sma_120":944.65},{"date":"2025-09-15","open":898,"high":899,"low":880,"close":885,"volume":123951,"rsi_14":30.91,"sma_20":911.45,"sma_60":931.43,"sma_120":944.89},{"date":"2025-09-16","open":885,"high":949,"low":875,"close":903,"volume":118887,"rsi_14":50.49,"sma_20":909.4,"sma_60":930.32,"sma_120":945.07},{"date":"2025-09-17","open":906,"high":916,"low":898,"close":900,"volume":29514,"rsi_14":40.66,"sma_20":907.65,"sma_60":929.47,"sma_120":945.02},{"date":"2025-09-18","open":893,"high":912,"low":883,"close":895,"volume":48985,"rsi_14":43.02,"sma_20":905.9,"sma_60":928.52,"sma_120":944.77},{"date":"2025-09-19","open":897,"high":901,"low":890,"close":895,"volume":8643,"rsi_14":46.84,"sma_20":904.0,"sma_60":927.45,"sma_120":944.52},{"date":"2025-09-22","open":887,"high":891,"low":881,"close":881,"volume":224800,"rsi_14":34.12,"sma_20":901.35,"sma_60":926.23,"sma_120":944.14},{"date":"2025-09-23","open":882,"high":900,"low":875,"close":881,"volume":44843,"rsi_14":35.37,"sma_20":899.05,"sma_60":925.03,"sma_120":943.84},{"date":"2025-09-24","open":887,"high":900,"low":865,"close":873,"volume":43946,"rsi_14":32.58,"sma_20":897.6,"sma_60":923.92,"sma_120":943.59},{"date":"2025-09-25","open":880,"high":890,"low":865,"close":880,"volume":49704,"rsi_14":37.5,"sma_20":895.75,"sma_60":923.18,"sma_120":943.3},{"date":"2025-09-26","open":880,"high":899,"low":861,"close":870,"volume":36359,"rsi_14":35.64,"sma_20":893.65,"sma_60":921.9,"sma_120":942.99},{"date":"2025-09-29","open":861,"high":880,"low":861,"close":865,"volume":14475,"rsi_14":34.29,"sma_20":891.9,"sma_60":920.8,"sma_120":942.66},{"date":"2025-09-30","open":865,"high":876,"low":851,"close":868,"volume":19545,"rsi_14":34.91,"sma_20":889.9,"sma_60":919.7,"sma_120":942.73},{"date":"2025-10-01","open":875,"high":893,"low":853,"close":863,"volume":9891,"rsi_14":37.0,"sma_20":887.8,"sma_60":918.63,"sma_120":942.6},{"date":"2025-10-02","open":862,"high":895,"low":847,"close":866,"volume":23225,"rsi_14":36.36,"sma_20":886.15,"sma_60":917.6,"sma_120":942.7},{"date":"2025-10-10","open":873,"high":895,"low":860,"close":864,"volume":47137,"rsi_14":38.71,"sma_20":884.15,"sma_60":916.43,"sma_120":942.27},{"date":"2025-10-13","open":854,"high":864,"low":850,"close":864,"volume":74681,"rsi_14":24.0,"sma_20":882.4,"sma_60":915.33,"sma_120":941.62},{"date":"2025-10-14","open":864,"high":864,"low":840,"close":852,"volume":91672,"rsi_14":21.43,"sma_20":880.1,"sma_60":914.12,"sma_120":940.87},{"date":"2025-10-15","open":852,"high":875,"low":850,"close":860,"volume":39487,"rsi_14":28.26,"sma_20":878.1,"sma_60":912.65,"sma_120":940.03},{"date":"2025-10-16","open":860,"high":900,"low":859,"close":875,"volume":51107,"rsi_14":40.2,"sma_20":877.4,"sma_60":911.73,"sma_120":939.35},{"date":"2025-10-17","open":875,"high":882,"low":850,"close":856,"volume":81842,"rsi_14":38.32,"sma_20":875.3,"sma_60":910.58,"sma_120":938.88},{"date":"2025-10-20","open":875,"high":875,"low":857,"close":858,"volume":47285,"rsi_14":39.45,"sma_20":873.95,"sma_60":909.33,"sma_120":938.17},{"date":"2025-10-21","open":869,"high":871,"low":842,"close":858,"volume":88304,"rsi_14":42.57,"sma_20":871.7,"sma_60":908.28,"sma_120":937.65},{"date":"2025-10-22","open":858,"high":865,"low":845,"close":846,"volume":54074,"rsi_14":33.96,"sma_20":869.0,"sma_60":907.25,"sma_120":936.72},{"date":"2025-10-23","open":852,"high":856,"low":833,"close":843,"volume":62536,"rsi_14":36.36,"sma_20":866.15,"sma_60":906.17,"sma_120":935.9},{"date":"2025-10-24","open":843,"high":849,"low":834,"close":849,"volume":36311,"rsi_14":42.0,"sma_20":863.85,"sma_60":905.33,"sma_120":935.06},{"date":"2025-10-27","open":849,"high":849,"low":825,"close":833,"volume":145088,"rsi_14":34.51,"sma_20":861.45,"sma_60":904.05,"sma_120":933.98},{"date":"2025-10-28","open":833,"high":850,"low":821,"close":832,"volume":82874,"rsi_14":35.78,"sma_20":859.0,"sma_60":902.8,"sma_120":933.05},{"date":"2025-10-29","open":837,"high":837,"low":821,"close":823,"volume":100264,"rsi_14":28.18,"sma_20":856.5,"sma_60":901.33,"sma_120":932.06},{"date":"2025-10-30","open":824,"high":824,"low":809,"close":818,"volume":59924,"rsi_14":28.7,"sma_20":853.4,"sma_60":899.3,"sma_120":931.02},{"date":"2025-10-31","open":818,"high":890,"low":811,"close":863,"volume":187334,"rsi_14":49.67,"sma_20":853.05,"sma_60":898.03,"sma_120":930.38},{"date":"2025-11-03","open":864,"high":868,"low":849,"close":850,"volume":180524,"rsi_14":49.35,"sma_20":852.3,"sma_60":896.58,"sma_120":929.73},{"date":"2025-11-04","open":850,"high":850,"low":832,"close":840,"volume":97034,"rsi_14":43.59,"sma_20":850.9,"sma_60":894.37,"sma_120":929.0},{"date":"2025-11-05","open":847,"high":850,"low":801,"close":832,"volume":58217,"rsi_14":35.57,"sma_20":849.35,"sma_60":891.77,"sma_120":928.08},{"date":"2025-11-06","open":827,"high":832,"low":824,"close":826,"volume":15218,"rsi_14":38.97,"sma_20":847.1,"sma_60":889.07,"sma_120":927.02},{"date":"2025-11-07","open":830,"high":830,"low":805,"close":819,"volume":241231,"rsi_14":36.17,"sma_20":844.85,"sma_60":886.35,"sma_120":925.8},{"date":"2025-11-10","open":812,"high":845,"low":810,"close":819,"volume":89037,"rsi_14":36.17,"sma_20":842.6,"sma_60":883.72,"sma_120":924.29},{"date":"2025-11-11","open":820,"high":834,"low":815,"close":826,"volume":29318,"rsi_14":42.65,"sma_20":841.3,"sma_60":881.42,"sma_120":922.77},{"date":"2025-11-12","open":826,"high":870,"low":823,"close":860,"volume":73901,"rsi_14":55.09,"sma_20":841.3,"sma_60":879.75,"sma_120":921.58},{"date":"2025-11-13","open":860,"high":955,"low":839,"close":920,"volume":803730,"rsi_14":66.06,"sma_20":843.55,"sma_60":879.25,"sma_120":920.87},{"date":"2025-11-14","open":924,"high":924,"low":885,"close":897,"volume":152745,"rsi_14":64.04,"sma_20":845.6,"sma_60":878.37,"sma_120":919.92},{"date":"2025-11-17","open":898,"high":930,"low":898,"close":926,"volume":160339,"rsi_14":68.36,"sma_20":849.0,"sma_60":878.13,"sma_120":919.14},{"date":"2025-11-18","open":926,"high":940,"low":920,"close":928,"volume":144810,"rsi_14":71.08,"sma_20":852.5,"sma_60":877.87,"sma_120":918.38},{"date":"2025-11-19","open":928,"high":941,"low":920,"close":920,"volume":60764,"rsi_14":70.24,"sma_20":856.2,"sma_60":877.62,"sma_120":917.67},{"date":"2025-11-20","open":925,"high":938,"low":915,"close":922,"volume":45649,"rsi_14":64.11,"sma_20":860.15,"sma_60":877.4,"sma_120":916.99},{"date":"2025-11-21","open":913,"high":921,"low":852,"close":890,"volume":61886,"rsi_14":58.77,"sma_20":862.2,"sma_60":876.68,"sma_120":916.1},{"date":"2025-11-24","open":955,"high":955,"low":870,"close":889,"volume":68108,"rsi_14":61.19,"sma_20":865.0,"sma_60":875.93,"sma_120":915.25},{"date":"2025-11-25","open":893,"high":893,"low":870,"close":870,"volume":18770,"rsi_14":58.26,"sma_20":866.9,"sma_60":874.98,"sma_120":914.24},{"date":"2025-11-26","open":870,"high":875,"low":857,"close":865,"volume":25245,"rsi_14":58.52,"sma_20":869.0,"sma_60":874.37,"sma_120":913.19},{"date":"2025-11-27","open":866,"high":881,"low":855,"close":859,"volume":37369,"rsi_14":58.77,"sma_20":871.05,"sma_60":873.4,"sma_120":912.11},{"date":"2025-11-28","open":859,"high":875,"low":850,"close":868,"volume":45769,"rsi_14":60.34,"sma_20":871.3,"sma_60":872.67,"sma_120":910.95},{"date":"2025-12-01","open":875,"high":884,"low":852,"close":852,"volume":38958,"rsi_14":55.28,"sma_20":871.4,"sma_60":871.87,"sma_120":909.67},{"date":"2025-12-02","open":852,"high":865,"low":846,"close":846,"volume":56970,"rsi_14":46.79,"sma_20":871.7,"sma_60":870.83,"sma_120":908.38},{"date":"2025-12-03","open":846,"high":854,"low":844,"close":844,"volume":55161,"rsi_14":26.25,"sma_20":872.3,"sma_60":869.82,"sma_120":906.99},{"date":"2025-12-04","open":844,"high":852,"low":843,"close":845,"volume":49511,"rsi_14":31.16,"sma_20":873.25,"sma_60":868.83,"sma_120":905.59},{"date":"2025-12-05","open":845,"high":870,"low":835,"close":867,"volume":70335,"rsi_14":27.48,"sma_20":875.65,"sma_60":868.22,"sma_120":904.44},{"date":"2025-12-08","open":867,"high":874,"low":857,"close":862,"volume":76517,"rsi_14":25.37,"sma_20":877.8,"sma_60":867.6,"sma_120":903.34},{"date":"2025-12-09","open":855,"high":875,"low":855,"close":856,"volume":36111,"rsi_14":25.76,"sma_20":879.3,"sma_60":866.9,"sma_120":902.25},{"date":"2025-12-10","open":856,"high":872,"low":855,"close":859,"volume":45143,"rsi_14":26.32,"sma_20":879.25,"sma_60":866.22,"sma_120":901.17},{"date":"2025-12-11","open":867,"high":867,"low":853,"close":860,"volume":63162,"rsi_14":35.29,"sma_20":876.25,"sma_60":865.73,"sma_120":900.16},{"date":"2025-12-12","open":859,"high":862,"low":851,"close":861,"volume":82123,"rsi_14":36.27,"sma_20":874.45,"sma_60":865.12,"sma_120":899.11},{"date":"2025-12-15","open":861,"high":867,"low":857,"close":863,"volume":68395,"rsi_14":45.88,"sma_20":871.3,"sma_60":864.75,"sma_120":898.09},{"date":"2025-12-16","open":863,"high":870,"low":854,"close":863,"volume":56309,"rsi_14":48.75,"sma_20":868.05,"sma_60":864.08,"sma_120":897.2},{"date":"2025-12-17","open":863,"high":879,"low":860,"close":876,"volume":77835,"rsi_14":59.77,"sma_20":865.85,"sma_60":863.68,"sma_120":896.58},{"date":"2025-12-18","open":875,"high":879,"low":853,"close":864,"volume":37525,"rsi_14":47.78,"sma_20":862.95,"sma_60":863.08,"sma_120":895.8},{"date":"2025-12-19","open":868,"high":879,"low":864,"close":870,"volume":42242,"rsi_14":61.25,"sma_20":861.95,"sma_60":862.67,"sma_120":895.06},{"date":"2025-12-22","open":870,"high":877,"low":856,"close":861,"volume":54686,"rsi_14":59.04,"sma_20":860.55,"sma_60":862.33,"sma_120":894.28},{"date":"2025-12-23","open":861,"high":864,"low":849,"close":849,"volume":33719,"rsi_14":52.69,"sma_20":859.5,"sma_60":861.8,"sma_120":893.42},{"date":"2025-12-24","open":850,"high":854,"low":839,"close":849,"volume":32032,"rsi_14":52.17,"sma_20":858.7,"sma_60":861.4,"sma_120":892.66},{"date":"2025-12-26","open":849,"high":857,"low":839,"close":847,"volume":46831,"rsi_14":36.11,"sma_20":858.1,"sma_60":860.85,"sma_120":892.02},{"date":"2025-12-29","open":847,"high":847,"low":829,"close":835,"volume":103304,"rsi_14":32.91,"sma_20":856.45,"sma_60":860.27,"sma_120":891.08},{"date":"2025-12-30","open":835,"high":841,"low":832,"close":838,"volume":38055,"rsi_14":38.16,"sma_20":855.75,"sma_60":859.82,"sma_120":890.31},{"date":"2026-01-02","open":838,"high":860,"low":838,"close":860,"volume":54447,"rsi_14":50.53,"sma_20":856.45,"sma_60":859.68,"sma_120":889.69},{"date":"2026-01-05","open":860,"high":875,"low":855,"close":863,"volume":54961,"rsi_14":51.55,"sma_20":857.4,"sma_60":859.68,"sma_120":889.16},{"date":"2026-01-06","open":863,"high":871,"low":851,"close":851,"volume":75339,"rsi_14":45.37,"sma_20":857.7,"sma_60":859.35,"sma_120":888.48},{"date":"2026-01-07","open":851,"high":875,"low":840,"close":848,"volume":69164,"rsi_14":43.12,"sma_20":856.75,"sma_60":859.08,"sma_120":887.76},{"date":"2026-01-08","open":848,"high":1102,"low":841,"close":1102,"volume":1578851,"rsi_14":82.92,"sma_20":868.75,"sma_60":863.05,"sma_120":889.19},{"date":"2026-01-09","open":1432,"high":1432,"low":1432,"close":1432,"volume":1920055,"rsi_14":90.88,"sma_20":897.55,"sma_60":872.72,"sma_120":893.42},{"date":"2026-01-12","open":1632,"high":1861,"low":1433,"close":1861,"volume":23906210,"rsi_14":95.44,"sma_20":947.65,"sma_60":889.4,"sma_120":901.02},{"date":"2026-01-13","open":2010,"high":2075,"low":1665,"close":1726,"volume":17480204,"rsi_14":84.91,"sma_20":990.95,"sma_60":903.58,"sma_120":907.66},{"date":"2026-01-14","open":1710,"high":1742,"low":1607,"close":1713,"volume":3430543,"rsi_14":84.63,"sma_20":1033.55,"sma_60":917.87,"sma_120":914.23},{"date":"2026-01-15","open":1706,"high":1706,"low":1446,"close":1508,"volume":4108222,"rsi_14":73.16,"sma_20":1065.8,"sma_60":928.7,"sma_120":919.02},{"date":"2026-01-16","open":1504,"high":1505,"low":1395,"close":1469,"volume":1870195,"rsi_14":71.3,"sma_20":1125.75,"sma_60":949.27,"sma_120":923.58},{"date":"2026-01-19","open":1500,"high":1589,"low":1475,"close":1528,"volume":1875093,"rsi_14":72.99,"sma_20":1158.95,"sma_60":960.68,"sma_120":928.75},{"date":"2026-01-20","open":1528,"high":1621,"low":1528,"close":1584,"volume":1839951,"rsi_14":73.91,"sma_20":1194.65,"sma_60":972.93,"sma_120":934.38},{"date":"2026-01-21","open":1528,"high":1580,"low":1470,"close":1580,"volume":1007774,"rsi_14":73.35,"sma_20":1230.6,"sma_60":985.38,"sma_120":940.06},{"date":"2026-01-22","open":1600,"high":1620,"low":1503,"close":1505,"volume":713866,"rsi_14":69.89,"sma_20":1263.4,"sma_60":996.6,"sma_120":945.02},{"date":"2026-01-23","open":1540,"high":1541,"low":1444,"close":1476,"volume":633091,"rsi_14":69.16,"sma_20":1294.75,"sma_60":1007.48,"sma_120":949.76},{"date":"2026-01-26","open":1477,"high":1520,"low":1446,"close":1502,"volume":531700,"rsi_14":69.77,"sma_20":1327.5,"sma_60":1018.88,"sma_120":954.68},{"date":"2026-01-27","open":1499,"high":1538,"low":1441,"close":1516,"volume":659336,"rsi_14":64.64,"sma_20":1361.55,"sma_60":1029.77,"sma_120":959.48},{"date":"2026-01-28","open":1615,"high":1622,"low":1500,"close":1528,"volume":1043698,"rsi_14":54.38,"sma_20":1396.05,"sma_60":1041.07,"sma_120":964.39},{"date":"2026-01-29","open":1505,"high":1533,"low":1491,"close":1517,"volume":440617,"rsi_14":24.63,"sma_20":1428.9,"sma_60":1052.35,"sma_120":969.23},{"date":"2026-01-30","open":1517,"high":1561,"low":1495,"close":1500,"volume":349377,"rsi_14":29.82,"sma_20":1460.75,"sma_60":1063.48,"sma_120":973.62},{"date":"2026-02-02","open":1479,"high":1559,"low":1450,"close":1530,"volume":597269,"rsi_14":34.14,"sma_20":1494.7,"sma_60":1075.22,"sma_120":978.13},{"date":"2026-02-03","open":1557,"high":1587,"low":1509,"close":1557,"volume":833926,"rsi_14":56.14,"sma_20":1530.15,"sma_60":1087.52,"sma_120":982.88},{"date":"2026-02-04","open":1557,"high":1585,"low":1536,"close":1579,"volume":563538,"rsi_14":64.4,"sma_20":1554.0,"sma_60":1089.35,"sma_120":987.85},{"date":"2026-02-05","open":1590,"high":1900,"low":1585,"close":1750,"volume":8534321,"rsi_14":75.41,"sma_20":1569.9,"sma_60":1104.87,"sma_120":994.29},{"date":"2026-02-06","open":1724,"high":1724,"low":1570,"close":1626,"volume":1272843,"rsi_14":57.93,"sma_20":1558.15,"sma_60":1118.2,"sma_120":999.81},{"date":"2026-02-09","open":1680,"high":1829,"low":1645,"close":1798,"volume":1287440,"rsi_14":64.58,"sma_20":1561.75,"sma_60":1133.83,"sma_120":1006.79},{"date":"2026-02-10","open":1800,"high":1841,"low":1701,"close":1731,"volume":976607,"rsi_14":59.47,"sma_20":1562.65,"sma_60":1147.35,"sma_120":1013.3},{"date":"2026-02-11","open":1730,"high":1730,"low":1574,"close":1646,"volume":601173,"rsi_14":58.74,"sma_20":1569.55,"sma_60":1159.83,"sma_120":1019.1},{"date":"2026-02-12","open":1646,"high":1850,"low":1576,"close":1729,"volume":1177128,"rsi_14":64.69,"sma_20":1582.55,"sma_60":1173.22,"sma_120":1025.67},{"date":"2026-02-13","open":1726,"high":1726,"low":1600,"close":1620,"volume":631239,"rsi_14":56.25,"sma_20":1590.1,"sma_60":1184.75,"sma_120":1031.31},{"date":"2026-02-19","open":1685,"high":1729,"low":1630,"close":1710,"volume":571092,"rsi_14":59.51,"sma_20":1599.2,"sma_60":1197.92,"sma_120":1037.77},{"date":"2026-02-20","open":1715,"high":1746,"low":1658,"close":1734,"volume":398534,"rsi_14":59.98,"sma_20":1606.7,"sma_60":1211.45,"sma_120":1044.42},{"date":"2026-02-23","open":1764,"high":2250,"low":1705,"close":2250,"volume":6753038,"rsi_14":73.85,"sma_20":1640.2,"sma_60":1234.12,"sma_120":1055.4},{"date":"2026-02-24","open":2300,"high":2890,"low":2270,"close":2795,"volume":15189020,"rsi_14":81.36,"sma_20":1704.7,"sma_60":1265.88,"sma_120":1070.91},{"date":"2026-02-25","open":2820,"high":2835,"low":2540,"close":2700,"volume":3900721,"rsi_14":77.46,"sma_20":1765.9,"sma_60":1296.38,"sma_120":1085.68},{"date":"2026-02-26","open":2730,"high":2730,"low":2525,"close":2595,"volume":2065174,"rsi_14":73.51,"sma_20":1820.55,"sma_60":1335.38,"sma_120":1104.39},{"date":"2026-02-27","open":2550,"high":2720,"low":2515,"close":2535,"volume":1441414,"rsi_14":71.28,"sma_20":1871.5,"sma_60":1353.15,"sma_120":1113.28},{"date":"2026-03-03","open":2405,"high":3120,"low":2345,"close":2745,"volume":6751824,"rsi_14":71.77,"sma_20":1932.35,"sma_60":1384.43,"sma_120":1128.55},{"date":"2026-03-04","open":2740,"high":3450,"low":2610,"close":2810,"volume":7608625,"rsi_14":76.59,"sma_20":1997.0,"sma_60":1417.07,"sma_120":1144.47},{"date":"2026-03-05","open":3115,"high":3155,"low":2870,"close":3050,"volume":2712755,"rsi_14":77.29,"sma_20":2074.5,"sma_60":1453.8,"sma_120":1162.32},{"date":"2026-03-06","open":3170,"high":3300,"low":2855,"close":3300,"volume":2593826,"rsi_14":81.67,"sma_20":2163.0,"sma_60":1494.73,"sma_120":1182.28},{"date":"2026-03-09","open":3200,"high":3790,"low":2925,"close":3455,"volume":4308397,"rsi_14":85.51,"sma_20":2257.9,"sma_60":1538.23,"sma_120":1203.53},{"date":"2026-03-10","open":3680,"high":4490,"low":3590,"close":4400,"volume":8306730,"rsi_14":89.18,"sma_20":2398.95,"sma_60":1597.12,"sma_120":1232.67},{"date":"2026-03-11","open":4420,"high":4820,"low":4115,"close":4440,"volume":4515867,"rsi_14":92.22,"sma_20":2533.45,"sma_60":1656.75,"sma_120":1262.17},{"date":"2026-03-12","open":4440,"high":5420,"low":4275,"close":5200,"volume":4769924,"rsi_14":93.52,"sma_20":2712.15,"sma_60":1729.15,"sma_120":1298.03},{"date":"2026-03-13","open":5010,"high":5580,"low":4970,"close":5480,"volume":2460297,"rsi_14":93.91,"sma_20":2896.25,"sma_60":1806.17,"sma_120":1336.19},{"date":"2026-03-16","open":5740,"high":7120,"low":5050,"close":5250,"volume":6991508,"rsi_14":87.69,"sma_20":3072.2,"sma_60":1889.47,"sma_120":1377.29},{"date":"2026-03-17","open":5360,"high":5810,"low":4450,"close":5410,"volume":7291782,"rsi_14":86.37,"sma_20":3260.4,"sma_60":1955.15,"sma_120":1410.13},{"date":"2026-03-18","open":5500,"high":5690,"low":4900,"close":5080,"volume":2639322,"rsi_14":81.07,"sma_20":3427.95,"sma_60":2025.43,"sma_120":1445.09},{"date":"2026-03-19","open":4865,"high":5240,"low":4700,"close":4975,"volume":1619299,"rsi_14":81.07,"sma_20":3595.7,"sma_60":2093.97,"sma_120":1479.03},{"date":"2026-03-20","open":4975,"high":4990,"low":4700,"close":4920,"volume":1290733,"rsi_14":81.18,"sma_20":3756.2,"sma_60":2161.37,"sma_120":1512.53},{"date":"2026-03-23","open":4795,"high":5200,"low":4650,"close":5050,"volume":1710102,"rsi_14":80.77,"sma_20":3922.0,"sma_60":2231.13,"sma_120":1547.11},{"date":"2026-03-24","open":5230,"high":5830,"low":5170,"close":5770,"volume":3299525,"rsi_14":83.64,"sma_20":4098.0,"sma_60":2312.8,"sma_120":1587.73},{"date":"2026-03-25","open":6000,"high":6180,"low":5560,"close":6000,"volume":1916176,"rsi_14":83.6,"sma_20":4258.25,"sma_60":2398.45,"sma_120":1630.39},{"date":"2026-03-26","open":5830,"high":6500,"low":5810,"close":6500,"volume":1594764,"rsi_14":84.48,"sma_20":4448.25,"sma_60":2492.63,"sma_120":1677.22},{"date":"2026-03-27","open":6302,"high":6668,"low":6035,"close":6500,"volume":1803208,"rsi_14":84.19,"sma_20":4647.0,"sma_60":2587.98,"sma_120":1724.69},{"date":"2026-03-30","open":6200,"high":6480,"low":5585,"close":6000,"volume":1574802,"rsi_14":69.14,"sma_20":4820.25,"sma_60":2673.87,"sma_120":1767.36},{"date":"2026-03-31","open":5850,"high":5890,"low":4675,"close":4850,"volume":3567084,"rsi_14":53.88,"sma_20":4925.5,"sma_60":2740.78,"sma_120":1800.53},{"date":"2026-04-01","open":5250,"high":5500,"low":4770,"close":4810,"volume":2582948,"rsi_14":45.73,"sma_20":5025.5,"sma_60":2806.98,"sma_120":1833.4},{"date":"2026-04-02","open":5040,"high":5080,"low":4045,"close":4135,"volume":4193783,"rsi_14":36.46,"sma_20":5079.75,"sma_60":2861.57,"sma_120":1860.62},{"date":"2026-04-03","open":4265,"high":4500,"low":3750,"close":3850,"volume":3909931,"rsi_14":36.06,"sma_20":5107.25,"sma_60":2911.35,"sma_120":1885.52},{"date":"2026-04-06","open":3885,"high":4075,"low":3505,"close":3570,"volume":4218437,"rsi_14":32.1,"sma_20":5113.0,"sma_60":2956.67,"sma_120":1908.01},{"date":"2026-04-07","open":3690,"high":3990,"low":3530,"close":3895,"volume":3680450,"rsi_14":38.46,"sma_20":5087.75,"sma_60":3007.45,"sma_120":1933.27},{"date":"2026-04-08","open":4225,"high":4960,"low":4210,"close":4845,"volume":8784581,"rsi_14":48.91,"sma_20":5108.0,"sma_60":3069.83,"sma_120":1966.44},{"date":"2026-04-09","open":4905,"high":4905,"low":4415,"close":4615,"volume":3294738,"rsi_14":47.52,"sma_20":5078.75,"sma_60":3122.88,"sma_120":1997.8},{"date":"2026-04-10","open":4800,"high":5440,"low":4800,"close":5160,"volume":3962467,"rsi_14":50.84,"sma_20":5062.75,"sma_60":3177.87,"sma_120":2033.63},{"date":"2026-04-13","open":5160,"high":6390,"low":5070,"close":6110,"volume":7154961,"rsi_14":52.5,"sma_20":5105.75,"sma_60":3250.93,"sma_120":2077.26},{"date":"2026-04-14","open":6410,"high":6900,"low":6070,"close":6760,"volume":5104361,"rsi_14":55.26,"sma_20":5173.25,"sma_60":3335.05,"sma_120":2126.46},{"date":"2026-04-15","open":6880,"high":6900,"low":6060,"close":6280,"volume":5446226,"rsi_14":48.47,"sma_20":5233.25,"sma_60":3414.58,"sma_120":2171.64},{"date":"2026-04-16","open":6330,"high":7050,"low":6100,"close":6400,"volume":4858942,"rsi_14":48.83,"sma_20":5304.5,"sma_60":3496.77,"sma_120":2217.82},{"date":"2026-04-17","open":6680,"high":8170,"low":6620,"close":7700,"volume":12529177,"rsi_14":60.65,"sma_20":5443.5,"sma_60":3599.63,"sma_120":2274.94},{"date":"2026-04-20","open":7700,"high":7970,"low":7230,"close":7960,"volume":5113904,"rsi_14":71.93,"sma_20":5589.0,"sma_60":3705.9,"sma_120":2334.25},{"date":"2026-04-21","open":7510,"high":8300,"low":7340,"close":7880,"volume":3939658,"rsi_14":71.53,"sma_20":5694.5,"sma_60":3810.9,"sma_120":2392.84},{"date":"2026-04-22","open":7650,"high":7920,"low":7490,"close":7850,"volume":1536313,"rsi_14":78.64,"sma_20":5787.0,"sma_60":3916.65,"sma_120":2451.32},{"date":"2026-04-23","open":7950,"high":7960,"low":6830,"close":6850,"volume":2512326,"rsi_14":70.83,"sma_20":5804.5,"sma_60":4006.22,"sma_120":2501.47},{"date":"2026-04-24","open":6850,"high":7130,"low":6280,"close":6940,"volume":2271624,"rsi_14":74.04,"sma_20":5823.0,"sma_60":4096.85,"sma_120":2552.44},{"date":"2026-04-27","open":6970,"high":7200,"low":6540,"close":7020,"volume":1959494,"rsi_14":73.1,"sma_20":5874.0,"sma_60":4188.58,"sma_120":2604.12},{"date":"2026-04-28","open":7200,"high":7770,"low":6800,"close":7100,"volume":1992631,"rsi_14":69.13,"sma_20":5986.5,"sma_60":4281.45,"sma_120":2656.1},{"date":"2026-04-29","open":6820,"high":7080,"low":6820,"close":6890,"volume":875066,"rsi_14":69.36,"sma_20":6090.5,"sma_60":4371.0,"sma_120":2711.68},{"date":"2026-04-30","open":6890,"high":7280,"low":6800,"close":6990,"volume":1076799,"rsi_14":53.0,"sma_20":6851.5,"sma_60":5620.0,"sma_120":4829.67},{"date":"2026-05-04","open":7230,"high":7690,"low":6990,"close":7580,"volume":1897323,"rsi_14":64.5,"sma_20":6419.75,"sma_60":4563.33,"sma_120":2813.92},{"date":"2026-05-06","open":7730,"high":7970,"low":7470,"close":7960,"volume":2225600,"rsi_14":62.5,"sma_20":6639.25,"sma_60":4670.05,"sma_120":2873.37},{"date":"2026-05-07","open":7900,"high":8070,"low":7580,"close":7980,"volume":2186253,"rsi_14":69.59,"sma_20":6843.5,"sma_60":4776.73,"sma_120":2933.04},{"date":"2026-05-08","open":8300,"high":10240,"low":8200,"close":8770,"volume":8645642,"rsi_14":73.65,"sma_20":7039.75,"sma_60":4893.73,"sma_120":2999.3},{"date":"2026-05-11","open":9000,"high":9120,"low":8010,"close":8560,"volume":3048918,"rsi_14":60.97,"sma_20":7237.0,"sma_60":5009.3,"sma_120":3063.75},{"date":"2026-05-12","open":8840,"high":9240,"low":7240,"close":8070,"volume":3419608,"rsi_14":51.33,"sma_20":7382.5,"sma_60":5113.83,"sma_120":3123.83},{"date":"2026-05-13","open":7610,"high":8240,"low":7550,"close":7900,"volume":1806083,"rsi_14":50.24,"sma_20":7472.0,"sma_60":5216.65,"sma_120":3182.0},{"date":"2026-05-14","open":7830,"high":7830,"low":6710,"close":7080,"volume":2449710,"rsi_14":42.35,"sma_20":7488.0,"sma_60":5307.22,"sma_120":3233.53},{"date":"2026-05-15","open":7000,"high":7000,"low":6080,"close":6260,"volume":2374697,"rsi_14":43.92,"sma_20":7487.0,"sma_60":5382.73,"sma_120":3277.97},{"date":"2026-05-18","open":6260,"high":6400,"low":5800,"close":6030,"volume":1592709,"rsi_14":40.88,"sma_20":7468.5,"sma_60":5456.23,"sma_120":3320.49},{"date":"2026-05-19","open":5900,"high":6170,"low":5530,"close":5680,"volume":1305062,"rsi_14":37.26,"sma_20":7367.5,"sma_60":5522.4,"sma_120":3360.16},{"date":"2026-05-20","open":5590,"high":5710,"low":5320,"close":5520,"volume":1140464,"rsi_14":35.21,"sma_20":7245.5,"sma_60":5585.5,"sma_120":3398.47},{"date":"2026-05-21","open":5730,"high":5810,"low":5050,"close":5170,"volume":2661276,"rsi_14":34.31,"sma_20":7110.0,"sma_60":5634.17,"sma_120":3434.14},{"date":"2026-05-22","open":5230,"high":5850,"low":5200,"close":5490,"volume":1783925,"rsi_14":36.84,"sma_20":6992.0,"sma_60":5679.08,"sma_120":3472.48},{"date":"2026-05-26","open":5650,"high":5670,"low":4825,"close":4965,"volume":2846537,"rsi_14":26.8,"sma_20":6897.75,"sma_60":5716.83,"sma_120":3506.61},{"date":"2026-05-27","open":5010,"high":5020,"low":4510,"close":4510,"volume":2113664,"rsi_14":19.79,"sma_20":6776.25,"sma_60":5748.75,"sma_120":3536.98},{"date":"2026-05-28","open":4570,"high":4620,"low":4180,"close":4300,"volume":1621670,"rsi_14":18.81,"sma_20":6640.25,"sma_60":5778.17,"sma_120":3565.66},{"date":"2026-05-29","open":4315,"high":4365,"low":3945,"close":4065,"volume":1387537,"rsi_14":5.99,"sma_20":6488.5,"sma_60":5800.17,"sma_120":3592.3},{"date":"2026-06-01","open":4055,"high":4070,"low":3650,"close":3900,"volume":1711422,"rsi_14":6.04,"sma_20":6339.0,"sma_60":5818.33,"sma_120":3617.7},{"date":"2026-06-02","open":3900,"high":3900,"low":3615,"close":3785,"volume":1179626,"rsi_14":6.5,"sma_20":6178.75,"sma_60":5830.58,"sma_120":3642.19},{"date":"2026-06-04","open":4305,"high":4920,"low":4145,"close":4800,"volume":6715411,"rsi_14":23.14,"sma_20":6039.75,"sma_60":5855.58,"sma_120":3675.16},{"date":"2026-06-05","open":4800,"high":5290,"low":4800,"close":4960,"volume":6680205,"rsi_14":29.26,"sma_20":5889.75,"sma_60":5880.67,"sma_120":3709.45},{"date":"2026-06-08","open":4585,"high":5850,"low":4575,"close":5370,"volume":5567483,"rsi_14":40.53,"sma_20":5759.25,"sma_60":5896.83,"sma_120":3746.97},{"date":"2026-06-09","open":5370,"high":5550,"low":4955,"close":5430,"volume":3241334,"rsi_14":43.38,"sma_20":5592.25,"sma_60":5913.33,"sma_120":3785.04},{"date":"2026-06-10","open":5480,"high":5530,"low":4045,"close":4600,"volume":2895174,"rsi_14":39.22,"sma_20":5394.25,"sma_60":5903.33,"sma_120":3816.24},{"date":"2026-06-11","open":4330,"high":4490,"low":4060,"close":4265,"volume":1836580,"rsi_14":37.9,"sma_20":5204.0,"sma_60":5883.08,"sma_120":3844.62},{"date":"2026-06-12","open":4265,"high":4590,"low":4080,"close":4340,"volume":1796517,"rsi_14":41.55,"sma_20":5026.0,"sma_60":5867.92,"sma_120":3873.62},{"date":"2026-06-15","open":4420,"high":4560,"low":4060,"close":4105,"volume":1137446,"rsi_14":35.65,"sma_20":4877.25,"sma_60":5846.17,"sma_120":3900.66},{"date":"2026-06-16","open":4125,"high":4175,"low":3920,"close":3995,"volume":878431,"rsi_14":39.0,"sma_20":4764.0,"sma_60":5828.08,"sma_120":3926.76},{"date":"2026-06-17","open":3855,"high":4060,"low":3835,"close":3985,"volume":852427,"rsi_14":26.39,"sma_20":4293.5,"sma_60":5630.92,"sma_120":4109.45},{"date":"2026-06-18","open":3980,"high":4095,"low":3810,"close":3895,"volume":768519,"rsi_14":44.73,"sma_20":4572.5,"sma_60":5794.5,"sma_120":3977.93},{"date":"2026-06-19","open":3865,"high":4000,"low":3680,"close":3730,"volume":1126622,"rsi_14":45.56,"sma_20":4483.0,"sma_60":5772.5,"sma_120":4001.82},{"date":"2026-06-22","open":3725,"high":4045,"low":3530,"close":3600,"volume":788492,"rsi_14":45.99,"sma_20":4404.5,"sma_60":5736.33,"sma_120":4024.57},{"date":"2026-06-23","open":3600,"high":3600,"low":3255,"close":3300,"volume":997317,"rsi_14":43.82,"sma_20":4295.0,"sma_60":5691.33,"sma_120":4044.89},{"date":"2026-06-24","open":3250,"high":3390,"low":3195,"close":3300,"volume":628664,"rsi_14":24.23,"sma_20":4211.75,"sma_60":5638.0,"sma_120":4065.32},{"date":"2026-06-25","open":3400,"high":3470,"low":3120,"close":3155,"volume":610680,"rsi_14":18.83,"sma_20":4144.0,"sma_60":5581.08,"sma_120":4084.53},{"date":"2026-06-26","open":3155,"high":3265,"low":2955,"close":3050,"volume":800319,"rsi_14":5.21,"sma_20":4081.5,"sma_60":5531.92,"sma_120":4102.89},{"date":"2026-06-29","open":3000,"high":3200,"low":2985,"close":3105,"volume":516201,"rsi_14":5.03,"sma_20":4033.5,"sma_60":5502.83,"sma_120":4121.81},{"date":"2026-06-30","open":3130,"high":3155,"low":2995,"close":3105,"volume":361891,"rsi_14":7.41,"sma_20":3993.75,"sma_60":5474.42,"sma_120":4140.7},{"date":"2026-07-01","open":3105,"high":3185,"low":2950,"close":3080,"volume":487824,"rsi_14":9.0,"sma_20":3958.5,"sma_60":5456.83,"sma_120":4159.2},{"date":"2026-07-02","open":3000,"high":3000,"low":2705,"close":2715,"volume":707329,"rsi_14":3.17,"sma_20":3854.25,"sma_60":5437.92,"sma_120":4174.63},{"date":"2026-07-03","open":2760,"high":3025,"low":2560,"close":3025,"volume":778667,"rsi_14":20.17,"sma_20":3757.5,"sma_60":5428.83,"sma_120":4192.75},{"date":"2026-07-06","open":3100,"high":3120,"low":2850,"close":3005,"volume":528740,"rsi_14":21.22,"sma_20":3639.25,"sma_60":5414.0,"sma_120":4210.73},{"date":"2026-07-07","open":3005,"high":3085,"low":2855,"close":2910,"volume":312776,"rsi_14":20.22,"sma_20":3513.25,"sma_60":5381.75,"sma_120":4225.79},{"date":"2026-07-08","open":2795,"high":2955,"low":2700,"close":2865,"volume":291454,"rsi_14":20.74,"sma_20":3426.5,"sma_60":5352.58,"sma_120":4237.73},{"date":"2026-07-09","open":2810,"high":3035,"low":2760,"close":2895,"volume":377935,"rsi_14":24.31,"sma_20":3358.0,"sma_60":5314.83,"sma_120":4246.35},{"date":"2026-07-10","open":2895,"high":3260,"low":2880,"close":3165,"volume":565768,"rsi_14":37.68,"sma_20":3299.25,"sma_60":5265.75,"sma_120":4258.34},{"date":"2026-07-13","open":3165,"high":3280,"low":2920,"close":2950,"volume":353973,"rsi_14":39.58,"sma_20":3241.5,"sma_60":5202.25,"sma_120":4268.65},{"date":"2026-07-14","open":2860,"high":2965,"low":2740,"close":2880,"volume":335197,"rsi_14":38.0,"sma_20":3185.75,"sma_60":5145.58,"sma_120":4280.08},{"date":"2026-07-15","open":2950,"high":3100,"low":2880,"close":3055,"volume":253706,"rsi_14":47.19,"sma_20":3139.25,"sma_60":5089.83,"sma_120":4293.3},{"date":"2026-07-16","open":3035,"high":3035,"low":2765,"close":2795,"volume":271016,"rsi_14":43.41,"sma_20":3084.25,"sma_60":5008.08,"sma_120":4303.86},{"date":"2026-07-20","open":2765,"high":2765,"low":2600,"close":2650,"volume":228854,"rsi_14":38.77,"sma_20":3030.25,"sma_60":4919.58,"sma_120":4312.74},{"date":"2026-07-21","open":2650,"high":2725,"low":2550,"close":2660,"volume":272932,"rsi_14":39.07,"sma_20":2983.25,"sma_60":4832.58,"sma_120":4321.74},{"date":"2026-07-22","open":2765,"high":2890,"low":2710,"close":2735,"volume":378693,"rsi_14":41.73,"sma_20":2955.0,"sma_60":4747.33,"sma_120":4331.99},{"date":"2026-07-23","open":2745,"high":2835,"low":2700,"close":2785,"volume":267704,"rsi_14":51.98,"sma_20":2929.25,"sma_60":4679.58,"sma_120":4342.9},{"date":"2026-07-24","open":2725,"high":2770,"low":2540,"close":2585,"volume":364445,"rsi_14":36.75,"sma_20":2900.75,"sma_60":4607.0,"sma_120":4351.93},{"date":"2026-07-27","open":2605,"high":2745,"low":2535,"close":2640,"volume":260312,"rsi_14":39.23,"sma_20":2880.25,"sma_60":4534.0,"sma_120":4361.29},{"date":"2026-07-28","open":2510,"high":2560,"low":2260,"close":2410,"volume":439285,"rsi_14":36.34,"sma_20":2845.5,"sma_60":4455.83,"sma_120":4368.64},{"date":"2026-07-29","open":2410,"high":2500,"low":1975,"close":2230,"volume":637721,"rsi_14":33.84,"sma_20":2801.75,"sma_60":4378.17,"sma_120":4374.58},{"date":"2026-07-30","open":2120,"high":2290,"low":2050,"close":2165,"volume":445915,"rsi_14":31.75,"sma_20":2756.0,"sma_60":4297.75,"sma_120":4380.12},{"date":"2026-07-31","open":2290,"high":2590,"low":2230,"close":2525,"volume":494198,"rsi_14":34.69,"sma_20":2746.5,"sma_60":4213.5,"sma_120":4388.42},{"date":"2026-08-03","open":2525,"high":2695,"low":2420,"close":2520,"volume":330735,"rsi_14":38.56,"sma_20":2721.25,"sma_60":4122.83,"sma_120":4396.44},{"date":"2026-08-04","open":2525,"high":2650,"low":2500,"close":2570,"volume":355001,"rsi_14":41.67,"sma_20":2699.5,"sma_60":4032.67,"sma_120":4404.7},{"date":"2026-08-05","open":2680,"high":2940,"low":2605,"close":2900,"volume":536251,"rsi_14":46.15,"sma_20":2699.0,"sma_60":3934.83,"sma_120":4414.28},{"date":"2026-08-06","open":2900,"high":2900,"low":2650,"close":2650,"volume":464664,"rsi_14":46.38,"sma_20":2688.25,"sma_60":3836.33,"sma_120":4422.82},{"date":"2026-08-07","open":2665,"high":2740,"low":2510,"close":2645,"volume":225589,"rsi_14":49.87,"sma_20":2675.75,"sma_60":3745.92,"sma_120":4429.88},{"date":"2026-08-10","open":2650,"high":2810,"low":2620,"close":2760,"volume":296191,"rsi_14":52.54,"sma_20":2655.5,"sma_60":3660.25,"sma_120":4438.45},{"date":"2026-08-11","open":2765,"high":2870,"low":2710,"close":2790,"volume":298410,"rsi_14":51.43,"sma_20":2647.5,"sma_60":3588.75,"sma_120":4447.98},{"date":"2026-08-12","open":2790,"high":2820,"low":2585,"close":2780,"volume":174704,"rsi_14":49.87,"sma_20":2642.5,"sma_60":3530.75,"sma_120":4456.74},{"date":"2026-08-13","open":2840,"high":2920,"low":2810,"close":2820,"volume":354930,"rsi_14":56.81,"sma_20":2630.75,"sma_60":3477.25,"sma_120":4466.74},{"date":"2026-08-14","open":2845,"high":2885,"low":2705,"close":2815,"volume":285973,"rsi_14":55.22,"sma_20":2631.75,"sma_60":3429.5,"sma_120":4475.95},{"date":"2026-08-18","open":2820,"high":2865,"low":2670,"close":2700,"volume":389654,"rsi_14":59.29,"sma_20":2634.25,"sma_60":3382.5,"sma_120":4484.0},{"date":"2026-08-19","open":2510,"high":2680,"low":2495,"close":2525,"volume":470849,"rsi_14":59.49,"sma_20":2627.5,"sma_60":3338.42,"sma_120":4486.29},{"date":"2026-08-20","open":2545,"high":2620,"low":2470,"close":2565,"volume":283401,"rsi_14":63.07,"sma_20":2619.0,"sma_60":3289.67,"sma_120":4484.38},{"date":"2026-08-21","open":2565,"high":2565,"low":2330,"close":2355,"volume":364486,"rsi_14":43.84,"sma_20":2597.5,"sma_60":3246.17,"sma_120":4481.5},{"date":"2026-08-24","open":2355,"high":2435,"low":2300,"close":2350,"volume":311609,"rsi_14":43.84,"sma_20":2585.75,"sma_60":3210.17,"sma_120":4479.46},{"date":"2026-08-25","open":2355,"high":2380,"low":2185,"close":2375,"volume":201544,"rsi_14":42.8,"sma_20":2572.5,"sma_60":3178.08,"sma_120":4478.12},{"date":"2026-08-26","open":2375,"high":2425,"low":2285,"close":2385,"volume":112803,"rsi_14":25.12,"sma_20":2571.25,"sma_60":3150.08,"sma_120":4475.12},{"date":"2026-08-27","open":2385,"high":2400,"low":2330,"close":2355,"volume":142798,"rsi_14":31.9,"sma_20":2577.5,"sma_60":3124.33,"sma_120":4471.33},{"date":"2026-08-28","open":2350,"high":2510,"low":2270,"close":2295,"volume":193403,"rsi_14":29.89,"sma_20":2584.0,"sma_60":3099.5,"sma_120":4465.04},{"date":"2026-08-31","open":2270,"high":2300,"low":2165,"close":2290,"volume":148993,"rsi_14":19.08,"sma_20":2572.25,"sma_60":3057.67,"sma_120":4456.62},{"date":"2026-09-01","open":2300,"high":2335,"low":2215,"close":2275,"volume":149387,"rsi_14":15.44,"sma_20":2560.0,"sma_60":3012.92,"sma_120":4446.79},{"date":"2026-09-02","open":2240,"high":2295,"low":2205,"close":2220,"volume":104209,"rsi_14":14.56,"sma_20":2542.5,"sma_60":2960.42,"sma_120":4428.62},{"date":"2026-09-03","open":2240,"high":2540,"low":2150,"close":2325,"volume":514235,"rsi_14":21.05,"sma_20":2513.75,"sma_60":2908.67,"sma_120":4411.0},{"date":"2026-09-04","open":2335,"high":2395,"low":2260,"close":2290,"volume":163346,"rsi_14":20.34,"sma_20":2495.75,"sma_60":2870.17,"sma_120":4386.75},{"date":"2026-09-07","open":2290,"high":2315,"low":2200,"close":2225,"volume":194313,"rsi_14":21.56,"sma_20":2474.75,"sma_60":2836.17,"sma_120":4359.62},{"date":"2026-09-08","open":2225,"high":2315,"low":2205,"close":2235,"volume":224079,"rsi_14":28.36,"sma_20":2448.5,"sma_60":2801.08,"sma_120":4334.5},{"date":"2026-09-09","open":2235,"high":2395,"low":2220,"close":2320,"volume":228496,"rsi_14":32.87,"sma_20":2425.0,"sma_60":2771.33,"sma_120":4308.75},{"date":"2026-09-10","open":2320,"high":2405,"low":2255,"close":2325,"volume":179808,"rsi_14":47.06,"sma_20":2402.25,"sma_60":2743.5,"sma_120":4285.79},{"date":"2026-09-11","open":2295,"high":2400,"low":2265,"close":2340,"volume":181829,"rsi_14":49.04,"sma_20":2378.25,"sma_60":2716.08,"sma_120":4263.83},{"date":"2026-09-14","open":2290,"high":2500,"low":2220,"close":2350,"volume":136361,"rsi_14":47.52,"sma_20":2355.0,"sma_60":2690.33,"sma_120":4242.42},{"date":"2026-09-15","open":2320,"high":2490,"low":2320,"close":2420,"volume":265128,"rsi_14":53.1,"sma_20":2341.0,"sma_60":2668.5,"sma_120":4220.5},{"date":"2026-09-16","open":2390,"high":2620,"low":2385,"close":2515,"volume":476661,"rsi_14":62.7,"sma_20":2340.5,"sma_60":2650.42,"sma_120":4193.38},{"date":"2026-09-17","open":2500,"high":2795,"low":2460,"close":2730,"volume":825432,"rsi_14":77.71,"sma_20":2348.75,"sma_60":2640.92,"sma_120":4166.12},{"date":"2026-09-18","open":2720,"high":2720,"low":2595,"close":2665,"volume":382270,"rsi_14":72.19,"sma_20":2364.25,"sma_60":2630.33,"sma_120":4134.17},{"date":"2026-09-21","open":2665,"high":2935,"low":2617,"close":2860,"volume":760377,"rsi_14":78.54,"sma_20":2389.75,"sma_60":2625.42,"sma_120":4103.25},{"date":"2026-09-22","open":2870,"high":2870,"low":2580,"close":2595,"volume":465283,"rsi_14":65.18,"sma_20":2400.75,"sma_60":2617.83,"sma_120":4074.88},{"date":"2026-09-23","open":2600,"high":2710,"low":2545,"close":2710,"volume":166266,"rsi_14":65.46,"sma_20":2417.0,"sma_60":2611.25,"sma_120":4057.04},{"date":"2026-09-28","open":2765,"high":2765,"low":2640,"close":2715,"volume":185622,"rsi_14":67.49,"sma_20":2435.0,"sma_60":2604.75,"sma_120":4039.58},{"date":"2026-09-29","open":2710,"high":2740,"low":2600,"close":2670,"volume":86950,"rsi_14":68.62,"sma_20":2453.75,"sma_60":2597.92,"sma_120":4027.38},{"date":"2026-09-30","open":2670,"high":2830,"low":2650,"close":2780,"volume":181609,"rsi_14":71.04,"sma_20":2478.25,"sma_60":2599.0,"sma_120":4018.46},{"date":"2026-10-01","open":2780,"high":2870,"low":2745,"close":2865,"volume":132420,"rsi_14":71.04,"sma_20":2507.75,"sma_60":2596.33,"sma_120":4012.58},{"date":"2026-10-02","open":2870,"high":3115,"low":2870,"close":3020,"volume":331676,"rsi_14":74.05,"sma_20":2547.75,"sma_60":2596.58,"sma_120":4005.29},{"date":"2026-10-06","open":3050,"high":3145,"low":2950,"close":3135,"volume":265068,"rsi_14":75.73,"sma_20":2588.25,"sma_60":2600.33,"sma_120":3991.04},{"date":"2026-10-07","open":3100,"high":3250,"low":3040,"close":3200,"volume":192420,"rsi_14":76.56,"sma_20":2633.75,"sma_60":2605.92,"sma_120":3979.25},{"date":"2026-10-08","open":3280,"high":3280,"low":3120,"close":3225,"volume":182730,"rsi_14":75.88,"sma_20":2683.75,"sma_60":2611.42,"sma_120":3963.12},{"date":"2026-10-12","open":3205,"high":3420,"low":3160,"close":3205,"volume":298170,"rsi_14":73.31,"sma_20":2732.25,"sma_60":2612.08,"sma_120":3938.92},{"date":"2026-10-13","open":3100,"high":3100,"low":2660,"close":2780,"volume":604105,"rsi_14":51.48,"sma_20":2755.25,"sma_60":2609.25,"sma_120":3905.75},{"date":"2026-10-14","open":2750,"high":2900,"low":2640,"close":2715,"volume":340019,"rsi_14":51.48,"sma_20":2774.75,"sma_60":2606.5,"sma_120":3876.04},{"date":"2026-10-15","open":2550,"high":2640,"low":2320,"close":2455,"volume":414189,"rsi_14":38.46,"sma_20":2780.5,"sma_60":2596.5,"sma_120":3843.17},{"date":"2026-10-16","open":2540,"high":2840,"low":2520,"close":2690,"volume":173582,"rsi_14":52.75,"sma_20":2797.5,"sma_60":2594.75,"sma_120":3801.42},{"date":"2026-10-19","open":2650,"high":2710,"low":2510,"close":2670,"volume":169614,"rsi_14":48.77,"sma_20":2810.0,"sma_60":2595.08,"sma_120":3757.33},{"date":"2026-10-20","open":2630,"high":2700,"low":2450,"close":2495,"volume":151165,"rsi_14":43.89,"sma_20":2809.0,"sma_60":2592.33,"sma_120":3712.46},{"date":"2026-10-21","open":2560,"high":2685,"low":2525,"close":2640,"volume":193709,"rsi_14":49.21,"sma_20":2804.5,"sma_60":2590.75,"sma_120":3669.04},{"date":"2026-10-22","open":2590,"high":2685,"low":2500,"close":2525,"volume":120124,"rsi_14":43.31,"sma_20":2797.5,"sma_60":2586.42,"sma_120":3633.0},{"date":"2026-10-23","open":2478,"high":2493,"low":2316,"close":2430,"volume":215569}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":155.8,"pbr":1.07,"per":15.6,"roa":0.74,"roe":0.9,"grade":"C","comment":"PER 15.44배, ROE 0.9%","revenue":16185138726.0,"analysis":"PER 15.4배입니다. ROE 0.9%입니다. 시가총액 1475.81억. 매출 161.85억, 영업이익 3.08억.","eps_basis":"TTM","debt_ratio":0.21217248768595903,"market_cap":149115348630,"net_income":3069350924.0,"total_debt":29522599475.0,"ttm_window":"2024Q3~2025Q2","gross_margin":20.82,"total_assets":168666933394.0,"total_equity":139144333919.0,"profit_margin":18.96,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":307661066.0,"operating_margin":1.9,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2430.0,"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":3310.0},{"date":"2016-10-25","close":3230.0},{"date":"2016-10-26","close":3270.0},{"date":"2016-10-27","close":3300.0},{"date":"2016-10-28","close":3290.0},{"date":"2016-10-31","close":3160.0},{"date":"2016-11-01","close":3260.0},{"date":"2016-11-02","close":3010.0},{"date":"2016-11-03","close":3070.0},{"date":"2016-11-04","close":3080.0},{"date":"2016-11-07","close":3130.0},{"date":"2016-11-08","close":3140.0},{"date":"2016-11-09","close":2870.0},{"date":"2016-11-10","close":3090.0},{"date":"2016-11-11","close":3200.0},{"date":"2016-11-14","close":3190.0},{"date":"2016-11-15","close":3180.0},{"date":"2016-11-16","close":3210.0},{"date":"2016-11-17","close":3300.0},{"date":"2016-11-18","close":3220.0},{"date":"2016-11-21","close":3130.0},{"date":"2016-11-22","close":3130.0},{"date":"2016-11-23","close":3080.0},{"date":"2016-11-24","close":3060.0},{"date":"2016-11-25","close":3050.0},{"date":"2016-11-28","close":2940.0},{"date":"2016-11-29","close":3010.0},{"date":"2016-11-30","close":2990.0},{"date":"2016-12-01","close":3200.0},{"date":"2016-12-02","close":3090.0},{"date":"2016-12-05","close":2950.0},{"date":"2016-12-06","close":2950.0},{"date":"2016-12-07","close":2940.0},{"date":"2016-12-08","close":2950.0},{"date":"2016-12-09","close":2960.0},{"date":"2016-12-12","close":3030.0},{"date":"2016-12-13","close":3060.0},{"date":"2016-12-14","close":3050.0},{"date":"2016-12-15","close":3120.0},{"date":"2016-12-16","close":3110.0},{"date":"2016-12-19","close":3090.0},{"date":"2016-12-20","close":3100.0},{"date":"2016-12-21","close":3050.0},{"date":"2016-12-22","close":3090.0},{"date":"2016-12-23","close":3060.0},{"date":"2016-12-26","close":3060.0},{"date":"2016-12-27","close":3040.0},{"date":"2016-12-28","close":3030.0},{"date":"2016-12-29","close":3040.0},{"date":"2017-01-02","close":3110.0},{"date":"2017-01-03","close":3220.0},{"date":"2017-01-04","close":3230.0},{"date":"2017-01-05","close":3270.0},{"date":"2017-01-06","close":3220.0},{"date":"2017-01-09","close":3230.0},{"date":"2017-01-10","close":3200.0},{"date":"2017-01-11","close":3240.0},{"date":"2017-01-12","close":3190.0},{"date":"2017-01-13","close":3180.0},{"date":"2017-01-16","close":3180.0},{"date":"2017-01-17","close":3110.0},{"date":"2017-01-18","close":3100.0},{"date":"2017-01-19","close":3110.0},{"date":"2017-01-20","close":3050.0},{"date":"2017-01-23","close":2990.0},{"date":"2017-01-24","close":2920.0},{"date":"2017-01-25","close":2930.0},{"date":"2017-01-26","close":3000.0},{"date":"2017-01-31","close":2980.0},{"date":"2017-02-01","close":3060.0},{"date":"2017-02-02","close":3030.0},{"date":"2017-02-03","close":3000.0},{"date":"2017-02-06","close":2970.0},{"date":"2017-02-07","close":2920.0},{"date":"2017-02-08","close":2940.0},{"date":"2017-02-09","close":3000.0},{"date":"2017-02-10","close":2990.0},{"date":"2017-02-13","close":2960.0},{"date":"2017-02-14","close":2930.0},{"date":"2017-02-15","close":2950.0},{"date":"2017-02-16","close":3040.0},{"date":"2017-02-17","close":3090.0},{"date":"2017-02-20","close":3200.0},{"date":"2017-02-21","close":3080.0},{"date":"2017-02-22","close":3140.0},{"date":"2017-02-23","close":3110.0},{"date":"2017-02-24","close":3060.0},{"date":"2017-02-27","close":3060.0},{"date":"2017-02-28","close":3160.0},{"date":"2017-03-02","close":3190.0},{"date":"2017-03-03","close":3120.0},{"date":"2017-03-06","close":3060.0},{"date":"2017-03-07","close":3160.0},{"date":"2017-03-08","close":3100.0},{"date":"2017-03-09","close":3010.0},{"date":"2017-03-10","close":3030.0},{"date":"2017-03-13","close":3060.0},{"date":"2017-03-14","close":3160.0},{"date":"2017-03-15","close":3180.0},{"date":"2017-03-16","close":3210.0},{"date":"2017-03-17","close":3260.0},{"date":"2017-03-20","close":3190.0},{"date":"2017-03-21","close":3160.0},{"date":"2017-03-22","close":3160.0},{"date":"2017-03-23","close":3150.0},{"date":"2017-03-24","close":3190.0},{"date":"2017-03-27","close":3180.0},{"date":"2017-03-28","close":3230.0},{"date":"2017-03-29","close":3260.0},{"date":"2017-03-30","close":3270.0},{"date":"2017-03-31","close":3420.0},{"date":"2017-04-03","close":3550.0},{"date":"2017-04-04","close":3380.0},{"date":"2017-04-05","close":3460.0},{"date":"2017-04-06","close":3400.0},{"date":"2017-04-07","close":3400.0},{"date":"2017-04-10","close":3200.0},{"date":"2017-04-11","close":3220.0},{"date":"2017-04-12","close":3260.0},{"date":"2017-04-13","close":3200.0},{"date":"2017-04-14","close":3130.0},{"date":"2017-04-17","close":3240.0},{"date":"2017-04-18","close":3250.0},{"date":"2017-04-19","close":3260.0},{"date":"2017-04-20","close":3310.0},{"date":"2017-04-21","close":3260.0},{"date":"2017-04-24","close":3140.0},{"date":"2017-04-25","close":3190.0},{"date":"2017-04-26","close":3040.0},{"date":"2017-04-27","close":2900.0},{"date":"2017-04-28","close":2940.0},{"date":"2017-05-02","close":2940.0},{"date":"2017-05-04","close":2940.0},{"date":"2017-05-08","close":2940.0},{"date":"2017-05-10","close":2940.0},{"date":"2017-05-11","close":2940.0},{"date":"2017-05-12","close":2940.0},{"date":"2017-05-15","close":2940.0},{"date":"2017-05-16","close":2940.0},{"date":"2017-05-17","close":2940.0},{"date":"2017-05-18","close":2940.0},{"date":"2017-05-19","close":2940.0},{"date":"2017-05-22","close":2940.0},{"date":"2017-05-23","close":2940.0},{"date":"2017-05-24","close":2920.0},{"date":"2017-05-25","close":2875.0},{"date":"2017-05-26","close":2845.0},{"date":"2017-05-29","close":2680.0},{"date":"2017-05-30","close":2650.0},{"date":"2017-05-31","close":2860.0},{"date":"2017-06-01","close":2950.0},{"date":"2017-06-02","close":2960.0},{"date":"2017-06-05","close":2860.0},{"date":"2017-06-07","close":2965.0},{"date":"2017-06-08","close":2980.0},{"date":"2017-06-09","close":2970.0},{"date":"2017-06-12","close":2965.0},{"date":"2017-06-13","close":3030.0},{"date":"2017-06-14","close":2975.0},{"date":"2017-06-15","close":2945.0},{"date":"2017-06-16","close":2975.0},{"date":"2017-06-19","close":2940.0},{"date":"2017-06-20","close":3040.0},{"date":"2017-06-21","close":3015.0},{"date":"2017-06-22","close":2995.0},{"date":"2017-06-23","close":3045.0},{"date":"2017-06-26","close":3045.0},{"date":"2017-06-27","close":3070.0},{"date":"2017-06-28","close":3010.0},{"date":"2017-06-29","close":2995.0},{"date":"2017-06-30","close":2900.0},{"date":"2017-07-03","close":2910.0},{"date":"2017-07-04","close":2780.0},{"date":"2017-07-05","close":2800.0},{"date":"2017-07-06","close":2820.0},{"date":"2017-07-07","close":2830.0},{"date":"2017-07-10","close":2840.0},{"date":"2017-07-11","close":2800.0},{"date":"2017-07-12","close":2790.0},{"date":"2017-07-13","close":2760.0},{"date":"2017-07-14","close":2745.0},{"date":"2017-07-17","close":2730.0},{"date":"2017-07-18","close":2810.0},{"date":"2017-07-19","close":2905.0},{"date":"2017-07-20","close":2960.0},{"date":"2017-07-21","close":2965.0},{"date":"2017-07-24","close":2910.0},{"date":"2017-07-25","close":2855.0},{"date":"2017-07-26","close":2870.0},{"date":"2017-07-27","close":2850.0},{"date":"2017-07-28","close":2755.0},{"date":"2017-07-31","close":2770.0},{"date":"2017-08-01","close":2775.0},{"date":"2017-08-02","close":2775.0},{"date":"2017-08-03","close":2750.0},{"date":"2017-08-04","close":2750.0},{"date":"2017-08-07","close":2750.0},{"date":"2017-08-08","close":2690.0},{"date":"2017-08-09","close":2710.0},{"date":"2017-08-10","close":2750.0},{"date":"2017-08-11","close":2730.0},{"date":"2017-08-14","close":2750.0},{"date":"2017-08-16","close":2755.0},{"date":"2017-08-17","close":2730.0},{"date":"2017-08-18","close":2750.0},{"date":"2017-08-21","close":2705.0},{"date":"2017-08-22","close":2680.0},{"date":"2017-08-23","close":2680.0},{"date":"2017-08-24","close":2665.0},{"date":"2017-08-25","close":2665.0},{"date":"2017-08-28","close":2670.0},{"date":"2017-08-29","close":2670.0},{"date":"2017-08-30","close":2690.0},{"date":"2017-08-31","close":2610.0},{"date":"2017-09-01","close":2580.0},{"date":"2017-09-04","close":2555.0},{"date":"2017-09-05","close":2560.0},{"date":"2017-09-06","close":2565.0},{"date":"2017-09-07","close":2615.0},{"date":"2017-09-08","close":2550.0},{"date":"2017-09-11","close":2525.0},{"date":"2017-09-12","close":2475.0},{"date":"2017-09-13","close":2450.0},{"date":"2017-09-14","close":2460.0},{"date":"2017-09-15","close":2400.0},{"date":"2017-09-18","close":2355.0},{"date":"2017-09-19","close":2340.0},{"date":"2017-09-20","close":2295.0},{"date":"2017-09-21","close":2400.0},{"date":"2017-09-22","close":2400.0},{"date":"2017-09-25","close":2455.0},{"date":"2017-09-26","close":2515.0},{"date":"2017-09-27","close":2570.0},{"date":"2017-09-28","close":2735.0},{"date":"2017-09-29","close":2875.0},{"date":"2017-10-10","close":2795.0},{"date":"2017-10-11","close":2795.0},{"date":"2017-10-12","close":2850.0},{"date":"2017-10-13","close":2860.0},{"date":"2017-10-16","close":2840.0},{"date":"2017-10-17","close":2800.0},{"date":"2017-10-18","close":2730.0},{"date":"2017-10-19","close":2740.0},{"date":"2017-10-20","close":2780.0},{"date":"2017-10-23","close":2840.0},{"date":"2017-10-24","close":2815.0},{"date":"2017-10-25","close":2770.0},{"date":"2017-10-26","close":2750.0},{"date":"2017-10-27","close":2790.0},{"date":"2017-10-30","close":2795.0},{"date":"2017-10-31","close":2785.0},{"date":"2017-11-01","close":2640.0},{"date":"2017-11-02","close":2600.0},{"date":"2017-11-03","close":2610.0},{"date":"2017-11-06","close":2640.0},{"date":"2017-11-07","close":2680.0},{"date":"2017-11-08","close":2795.0},{"date":"2017-11-09","close":2745.0},{"date":"2017-11-10","close":2730.0},{"date":"2017-11-13","close":2715.0},{"date":"2017-11-14","close":2700.0},{"date":"2017-11-15","close":2670.0},{"date":"2017-11-16","close":2670.0},{"date":"2017-11-17","close":2660.0},{"date":"2017-11-20","close":2670.0},{"date":"2017-11-21","close":2595.0},{"date":"2017-11-22","close":2500.0},{"date":"2017-11-23","close":2545.0},{"date":"2017-11-24","close":2580.0},{"date":"2017-11-27","close":2595.0},{"date":"2017-11-28","close":2705.0},{"date":"2017-11-29","close":2760.0},{"date":"2017-11-30","close":2885.0},{"date":"2017-12-01","close":2765.0},{"date":"2017-12-04","close":2985.0},{"date":"2017-12-05","close":3095.0},{"date":"2017-12-06","close":3000.0},{"date":"2017-12-07","close":3020.0},{"date":"2017-12-08","close":3005.0},{"date":"2017-12-11","close":3045.0},{"date":"2017-12-12","close":3105.0},{"date":"2017-12-13","close":3225.0},{"date":"2017-12-14","close":3165.0},{"date":"2017-12-15","close":3135.0},{"date":"2017-12-18","close":4075.0},{"date":"2017-12-19","close":5290.0},{"date":"2017-12-20","close":4550.0},{"date":"2017-12-21","close":3640.0},{"date":"2017-12-22","close":3605.0},{"date":"2017-12-26","close":3365.0},{"date":"2017-12-27","close":3530.0},{"date":"2017-12-28","close":3320.0},{"date":"2018-01-02","close":3540.0},{"date":"2018-01-03","close":3830.0},{"date":"2018-01-04","close":4660.0},{"date":"2018-01-05","close":4685.0},{"date":"2018-01-08","close":4730.0},{"date":"2018-01-09","close":4180.0},{"date":"2018-01-10","close":5430.0},{"date":"2018-01-11","close":4005.0},{"date":"2018-01-12","close":4295.0},{"date":"2018-01-15","close":4730.0},{"date":"2018-01-16","close":4310.0},{"date":"2018-01-17","close":3490.0},{"date":"2018-01-18","close":3505.0},{"date":"2018-01-19","close":3550.0},{"date":"2018-01-22","close":4280.0},{"date":"2018-01-23","close":4230.0},{"date":"2018-01-24","close":4020.0},{"date":"2018-01-25","close":4355.0},{"date":"2018-01-26","close":5660.0},{"date":"2018-01-29","close":5800.0},{"date":"2018-01-30","close":5500.0},{"date":"2018-01-31","close":5840.0},{"date":"2018-02-01","close":5460.0},{"date":"2018-02-02","close":4990.0},{"date":"2018-02-05","close":4520.0},{"date":"2018-02-06","close":4260.0},{"date":"2018-02-07","close":4200.0},{"date":"2018-02-08","close":4305.0},{"date":"2018-02-09","close":4210.0},{"date":"2018-02-12","close":4300.0},{"date":"2018-02-13","close":4395.0},{"date":"2018-02-14","close":4300.0},{"date":"2018-02-19","close":4645.0},{"date":"2018-02-20","close":4505.0},{"date":"2018-02-21","close":4795.0},{"date":"2018-02-22","close":4670.0},{"date":"2018-02-23","close":4375.0},{"date":"2018-02-26","close":4725.0},{"date":"2018-02-27","close":4410.0},{"date":"2018-02-28","close":4370.0},{"date":"2018-03-02","close":4340.0},{"date":"2018-03-05","close":4225.0},{"date":"2018-03-06","close":4270.0},{"date":"2018-03-07","close":4025.0},{"date":"2018-03-08","close":4015.0},{"date":"2018-03-09","close":4005.0},{"date":"2018-03-12","close":4260.0},{"date":"2018-03-13","close":4100.0},{"date":"2018-03-14","close":4070.0},{"date":"2018-03-15","close":3870.0},{"date":"2018-03-16","close":3900.0},{"date":"2018-03-19","close":3710.0},{"date":"2018-03-20","close":3720.0},{"date":"2018-03-21","close":3750.0},{"date":"2018-03-22","close":3615.0},{"date":"2018-03-23","close":3450.0},{"date":"2018-03-26","close":3620.0},{"date":"2018-03-27","close":3665.0},{"date":"2018-03-28","close":3560.0},{"date":"2018-03-29","close":3670.0},{"date":"2018-03-30","close":3760.0},{"date":"2018-04-02","close":3520.0},{"date":"2018-04-03","close":3545.0},{"date":"2018-04-04","close":3370.0},{"date":"2018-04-05","close":3375.0},{"date":"2018-04-06","close":3200.0},{"date":"2018-04-09","close":3200.0},{"date":"2018-04-10","close":3700.0},{"date":"2018-04-11","close":3625.0},{"date":"2018-04-12","close":3710.0},{"date":"2018-04-13","close":3675.0},{"date":"2018-04-16","close":3840.0},{"date":"2018-04-17","close":4990.0},{"date":"2018-04-18","close":4785.0},{"date":"2018-04-19","close":5000.0},{"date":"2018-04-20","close":5160.0},{"date":"2018-04-23","close":4920.0},{"date":"2018-04-24","close":5410.0},{"date":"2018-04-25","close":5100.0},{"date":"2018-04-26","close":5250.0},{"date":"2018-04-27","close":5230.0},{"date":"2018-04-30","close":5110.0},{"date":"2018-05-02","close":4790.0},{"date":"2018-05-03","close":4950.0},{"date":"2018-05-04","close":5100.0},{"date":"2018-05-08","close":4690.0},{"date":"2018-05-09","close":4760.0},{"date":"2018-05-10","close":5100.0},{"date":"2018-05-11","close":5090.0},{"date":"2018-05-14","close":4870.0},{"date":"2018-05-15","close":4870.0},{"date":"2018-05-16","close":4675.0},{"date":"2018-05-17","close":4720.0},{"date":"2018-05-18","close":5380.0},{"date":"2018-05-21","close":5340.0},{"date":"2018-05-23","close":5000.0},{"date":"2018-05-24","close":4825.0},{"date":"2018-05-25","close":4945.0},{"date":"2018-05-28","close":4920.0},{"date":"2018-05-29","close":4760.0},{"date":"2018-05-30","close":4880.0},{"date":"2018-05-31","close":5040.0},{"date":"2018-06-01","close":4985.0},{"date":"2018-06-04","close":5090.0},{"date":"2018-06-05","close":5010.0},{"date":"2018-06-07","close":5000.0},{"date":"2018-06-08","close":4980.0},{"date":"2018-06-11","close":4740.0},{"date":"2018-06-12","close":4620.0},{"date":"2018-06-14","close":4370.0},{"date":"2018-06-15","close":4485.0},{"date":"2018-06-18","close":4110.0},{"date":"2018-06-19","close":4000.0},{"date":"2018-06-20","close":4160.0},{"date":"2018-06-21","close":3990.0},{"date":"2018-06-22","close":4385.0},{"date":"2018-06-25","close":4080.0},{"date":"2018-06-26","close":4030.0},{"date":"2018-06-27","close":3965.0},{"date":"2018-06-28","close":3805.0},{"date":"2018-06-29","close":3800.0},{"date":"2018-07-02","close":3790.0},{"date":"2018-07-03","close":3990.0},{"date":"2018-07-04","close":4050.0},{"date":"2018-07-05","close":3830.0},{"date":"2018-07-06","close":3760.0},{"date":"2018-07-09","close":3795.0},{"date":"2018-07-10","close":3835.0},{"date":"2018-07-11","close":3850.0},{"date":"2018-07-12","close":3855.0},{"date":"2018-07-13","close":3975.0},{"date":"2018-07-16","close":4110.0},{"date":"2018-07-17","close":4250.0},{"date":"2018-07-18","close":4115.0},{"date":"2018-07-19","close":3820.0},{"date":"2018-07-20","close":3800.0},{"date":"2018-07-23","close":3650.0},{"date":"2018-07-24","close":3690.0},{"date":"2018-07-25","close":3700.0},{"date":"2018-07-26","close":3745.0},{"date":"2018-07-27","close":3710.0},{"date":"2018-07-30","close":3850.0},{"date":"2018-07-31","close":3930.0},{"date":"2018-08-01","close":3985.0},{"date":"2018-08-02","close":4070.0},{"date":"2018-08-03","close":4090.0},{"date":"2018-08-06","close":4130.0},{"date":"2018-08-07","close":4300.0},{"date":"2018-08-08","close":4350.0},{"date":"2018-08-09","close":4350.0},{"date":"2018-08-10","close":4370.0},{"date":"2018-08-13","close":4195.0},{"date":"2018-08-14","close":4200.0},{"date":"2018-08-16","close":4170.0},{"date":"2018-08-17","close":4160.0},{"date":"2018-08-20","close":4010.0},{"date":"2018-08-21","close":4005.0},{"date":"2018-08-22","close":4010.0},{"date":"2018-08-23","close":3900.0},{"date":"2018-08-24","close":4000.0},{"date":"2018-08-27","close":4305.0},{"date":"2018-08-28","close":4395.0},{"date":"2018-08-29","close":4305.0},{"date":"2018-08-30","close":4365.0},{"date":"2018-08-31","close":4270.0},{"date":"2018-09-03","close":4180.0},{"date":"2018-09-04","close":4285.0},{"date":"2018-09-05","close":4110.0},{"date":"2018-09-06","close":3965.0},{"date":"2018-09-07","close":3880.0},{"date":"2018-09-10","close":3805.0},{"date":"2018-09-11","close":3825.0},{"date":"2018-09-12","close":3600.0},{"date":"2018-09-13","close":3665.0},{"date":"2018-09-14","close":3650.0},{"date":"2018-09-17","close":3650.0},{"date":"2018-09-18","close":3555.0},{"date":"2018-09-19","close":3550.0},{"date":"2018-09-20","close":3500.0},{"date":"2018-09-21","close":3495.0},{"date":"2018-09-27","close":3530.0},{"date":"2018-09-28","close":3690.0},{"date":"2018-10-01","close":3750.0},{"date":"2018-10-02","close":3755.0},{"date":"2018-10-04","close":3720.0},{"date":"2018-10-05","close":3870.0},{"date":"2018-10-08","close":3930.0},{"date":"2018-10-10","close":3695.0},{"date":"2018-10-11","close":3450.0},{"date":"2018-10-12","close":3440.0},{"date":"2018-10-15","close":3670.0},{"date":"2018-10-16","close":3960.0},{"date":"2018-10-17","close":4135.0},{"date":"2018-10-18","close":4220.0},{"date":"2018-10-19","close":3990.0},{"date":"2018-10-22","close":3850.0},{"date":"2018-10-23","close":3635.0},{"date":"2018-10-24","close":3300.0},{"date":"2018-10-25","close":2940.0},{"date":"2018-10-26","close":3080.0},{"date":"2018-10-29","close":2825.0},{"date":"2018-10-30","close":2925.0},{"date":"2018-10-31","close":2945.0},{"date":"2018-11-01","close":3220.0},{"date":"2018-11-02","close":3535.0},{"date":"2018-11-05","close":3945.0},{"date":"2018-11-06","close":3950.0},{"date":"2018-11-07","close":3605.0},{"date":"2018-11-08","close":3720.0},{"date":"2018-11-09","close":3610.0},{"date":"2018-11-12","close":3405.0},{"date":"2018-11-13","close":3320.0},{"date":"2018-11-14","close":3255.0},{"date":"2018-11-15","close":3305.0},{"date":"2018-11-16","close":3500.0},{"date":"2018-11-19","close":3655.0},{"date":"2018-11-20","close":3660.0},{"date":"2018-11-21","close":3600.0},{"date":"2018-11-22","close":3555.0},{"date":"2018-11-23","close":3540.0},{"date":"2018-11-26","close":3625.0},{"date":"2018-11-27","close":3570.0},{"date":"2018-11-28","close":3525.0},{"date":"2018-11-29","close":3280.0},{"date":"2018-11-30","close":3205.0},{"date":"2018-12-03","close":3230.0},{"date":"2018-12-04","close":3250.0},{"date":"2018-12-05","close":3205.0},{"date":"2018-12-06","close":2890.0},{"date":"2018-12-07","close":2810.0},{"date":"2018-12-10","close":2730.0},{"date":"2018-12-11","close":2720.0},{"date":"2018-12-12","close":2715.0},{"date":"2018-12-13","close":2760.0},{"date":"2018-12-14","close":2680.0},{"date":"2018-12-17","close":2570.0},{"date":"2018-12-18","close":2665.0},{"date":"2018-12-19","close":2635.0},{"date":"2018-12-20","close":2535.0},{"date":"2018-12-21","close":2555.0},{"date":"2018-12-24","close":2435.0},{"date":"2018-12-26","close":2250.0},{"date":"2018-12-27","close":2360.0},{"date":"2018-12-28","close":2550.0},{"date":"2019-01-02","close":2710.0},{"date":"2019-01-03","close":2680.0},{"date":"2019-01-04","close":2630.0},{"date":"2019-01-07","close":2650.0},{"date":"2019-01-08","close":2640.0},{"date":"2019-01-09","close":2640.0},{"date":"2019-01-10","close":2740.0},{"date":"2019-01-11","close":2750.0},{"date":"2019-01-14","close":2775.0},{"date":"2019-01-15","close":2670.0},{"date":"2019-01-16","close":2695.0},{"date":"2019-01-17","close":2700.0},{"date":"2019-01-18","close":2680.0},{"date":"2019-01-21","close":2770.0},{"date":"2019-01-22","close":2870.0},{"date":"2019-01-23","close":2890.0},{"date":"2019-01-24","close":2810.0},{"date":"2019-01-25","close":2890.0},{"date":"2019-01-28","close":3105.0},{"date":"2019-01-29","close":2970.0},{"date":"2019-01-30","close":3210.0},{"date":"2019-01-31","close":3465.0},{"date":"2019-02-01","close":3355.0},{"date":"2019-02-07","close":3355.0},{"date":"2019-02-08","close":3405.0},{"date":"2019-02-11","close":3255.0},{"date":"2019-02-12","close":3100.0},{"date":"2019-02-13","close":3410.0},{"date":"2019-02-14","close":3510.0},{"date":"2019-02-15","close":3425.0},{"date":"2019-02-18","close":3300.0},{"date":"2019-02-19","close":3360.0},{"date":"2019-02-20","close":3370.0},{"date":"2019-02-21","close":3550.0},{"date":"2019-02-22","close":3550.0},{"date":"2019-02-25","close":3470.0},{"date":"2019-02-26","close":3425.0},{"date":"2019-02-27","close":3485.0},{"date":"2019-02-28","close":3380.0},{"date":"2019-03-04","close":3665.0},{"date":"2019-03-05","close":3740.0},{"date":"2019-03-06","close":3735.0},{"date":"2019-03-07","close":3475.0},{"date":"2019-03-08","close":3495.0},{"date":"2019-03-11","close":3095.0},{"date":"2019-03-12","close":3050.0},{"date":"2019-03-13","close":2960.0},{"date":"2019-03-14","close":3120.0},{"date":"2019-03-15","close":3085.0},{"date":"2019-03-18","close":3070.0},{"date":"2019-03-19","close":3010.0},{"date":"2019-03-20","close":2990.0},{"date":"2019-03-21","close":2990.0},{"date":"2019-03-22","close":2985.0},{"date":"2019-03-25","close":2920.0},{"date":"2019-03-26","close":2900.0},{"date":"2019-03-27","close":2880.0},{"date":"2019-03-28","close":2850.0},{"date":"2019-03-29","close":2885.0},{"date":"2019-04-01","close":2995.0},{"date":"2019-04-02","close":3210.0},{"date":"2019-04-03","close":3135.0},{"date":"2019-04-04","close":3130.0},{"date":"2019-04-05","close":3145.0},{"date":"2019-04-08","close":3170.0},{"date":"2019-04-09","close":3080.0},{"date":"2019-04-10","close":3080.0},{"date":"2019-04-11","close":3080.0},{"date":"2019-04-12","close":3125.0},{"date":"2019-04-15","close":3055.0},{"date":"2019-04-16","close":3070.0},{"date":"2019-04-17","close":3055.0},{"date":"2019-04-18","close":3015.0},{"date":"2019-04-19","close":2990.0},{"date":"2019-04-22","close":2910.0},{"date":"2019-04-23","close":2845.0},{"date":"2019-04-24","close":2755.0},{"date":"2019-04-25","close":2765.0},{"date":"2019-04-26","close":2705.0},{"date":"2019-04-29","close":2720.0},{"date":"2019-04-30","close":2755.0},{"date":"2019-05-02","close":2765.0},{"date":"2019-05-03","close":2730.0},{"date":"2019-05-07","close":2745.0},{"date":"2019-05-08","close":2805.0},{"date":"2019-05-09","close":2750.0},{"date":"2019-05-10","close":2885.0},{"date":"2019-05-13","close":2830.0},{"date":"2019-05-14","close":2775.0},{"date":"2019-05-15","close":2800.0},{"date":"2019-05-16","close":2740.0},{"date":"2019-05-17","close":2745.0},{"date":"2019-05-20","close":2685.0},{"date":"2019-05-21","close":2660.0},{"date":"2019-05-22","close":2525.0},{"date":"2019-05-23","close":2470.0},{"date":"2019-05-24","close":2440.0},{"date":"2019-05-27","close":2440.0},{"date":"2019-05-28","close":2455.0},{"date":"2019-05-29","close":2460.0},{"date":"2019-05-30","close":2450.0},{"date":"2019-05-31","close":2425.0},{"date":"2019-06-03","close":2405.0},{"date":"2019-06-04","close":2405.0},{"date":"2019-06-05","close":2455.0},{"date":"2019-06-07","close":2460.0},{"date":"2019-06-10","close":2480.0},{"date":"2019-06-11","close":2525.0},{"date":"2019-06-12","close":2515.0},{"date":"2019-06-13","close":2550.0},{"date":"2019-06-14","close":2530.0},{"date":"2019-06-17","close":2475.0},{"date":"2019-06-18","close":2540.0},{"date":"2019-06-19","close":2615.0},{"date":"2019-06-20","close":2600.0},{"date":"2019-06-21","close":2580.0},{"date":"2019-06-24","close":2530.0},{"date":"2019-06-25","close":2565.0},{"date":"2019-06-26","close":2590.0},{"date":"2019-06-27","close":2500.0},{"date":"2019-06-28","close":2495.0},{"date":"2019-07-01","close":2450.0},{"date":"2019-07-02","close":2380.0},{"date":"2019-07-03","close":2390.0},{"date":"2019-07-04","close":2330.0},{"date":"2019-07-05","close":2440.0},{"date":"2019-07-08","close":2365.0},{"date":"2019-07-09","close":2320.0},{"date":"2019-07-10","close":2350.0},{"date":"2019-07-11","close":2355.0},{"date":"2019-07-12","close":2305.0},{"date":"2019-07-15","close":2275.0},{"date":"2019-07-16","close":2295.0},{"date":"2019-07-17","close":2505.0},{"date":"2019-07-18","close":2510.0},{"date":"2019-07-19","close":2480.0},{"date":"2019-07-22","close":2555.0},{"date":"2019-07-23","close":2485.0},{"date":"2019-07-24","close":2410.0},{"date":"2019-07-25","close":2300.0},{"date":"2019-07-26","close":2220.0},{"date":"2019-07-29","close":1990.0},{"date":"2019-07-30","close":1960.0},{"date":"2019-07-31","close":1975.0},{"date":"2019-08-01","close":2020.0},{"date":"2019-08-02","close":1980.0},{"date":"2019-08-05","close":1790.0},{"date":"2019-08-06","close":1660.0},{"date":"2019-08-07","close":1800.0},{"date":"2019-08-08","close":1800.0},{"date":"2019-08-09","close":1815.0},{"date":"2019-08-12","close":1900.0},{"date":"2019-08-13","close":1880.0},{"date":"2019-08-14","close":1890.0},{"date":"2019-08-16","close":1855.0},{"date":"2019-08-19","close":1895.0},{"date":"2019-08-20","close":1935.0},{"date":"2019-08-21","close":1950.0},{"date":"2019-08-22","close":1900.0},{"date":"2019-08-23","close":1865.0},{"date":"2019-08-26","close":1750.0},{"date":"2019-08-27","close":1740.0},{"date":"2019-08-28","close":1780.0},{"date":"2019-08-29","close":1770.0},{"date":"2019-08-30","close":1805.0},{"date":"2019-09-02","close":1860.0},{"date":"2019-09-03","close":1800.0},{"date":"2019-09-04","close":1880.0},{"date":"2019-09-05","close":1950.0},{"date":"2019-09-06","close":1915.0},{"date":"2019-09-09","close":1850.0},{"date":"2019-09-10","close":1835.0},{"date":"2019-09-11","close":1975.0},{"date":"2019-09-16","close":1970.0},{"date":"2019-09-17","close":1990.0},{"date":"2019-09-18","close":2015.0},{"date":"2019-09-19","close":1940.0},{"date":"2019-09-20","close":1960.0},{"date":"2019-09-23","close":1940.0},{"date":"2019-09-24","close":1950.0},{"date":"2019-09-25","close":1920.0},{"date":"2019-09-26","close":1955.0},{"date":"2019-09-27","close":1940.0},{"date":"2019-09-30","close":1870.0},{"date":"2019-10-01","close":1855.0},{"date":"2019-10-02","close":1870.0},{"date":"2019-10-04","close":1900.0},{"date":"2019-10-07","close":1815.0},{"date":"2019-10-08","close":1835.0},{"date":"2019-10-10","close":1915.0},{"date":"2019-10-11","close":1980.0},{"date":"2019-10-14","close":2290.0},{"date":"2019-10-15","close":2600.0},{"date":"2019-10-16","close":2510.0},{"date":"2019-10-17","close":2890.0},{"date":"2019-10-18","close":2695.0},{"date":"2019-10-21","close":2600.0},{"date":"2019-10-22","close":2665.0},{"date":"2019-10-23","close":2460.0},{"date":"2019-10-24","close":2455.0},{"date":"2019-10-25","close":2430.0},{"date":"2019-10-28","close":2480.0},{"date":"2019-10-29","close":2935.0},{"date":"2019-10-30","close":2925.0},{"date":"2019-10-31","close":2740.0},{"date":"2019-11-01","close":2615.0},{"date":"2019-11-04","close":2655.0},{"date":"2019-11-05","close":2780.0},{"date":"2019-11-06","close":2770.0},{"date":"2019-11-07","close":2835.0},{"date":"2019-11-08","close":2805.0},{"date":"2019-11-11","close":2740.0},{"date":"2019-11-12","close":2590.0},{"date":"2019-11-13","close":2760.0},{"date":"2019-11-14","close":2790.0},{"date":"2019-11-15","close":2830.0},{"date":"2019-11-18","close":2685.0},{"date":"2019-11-19","close":2815.0},{"date":"2019-11-20","close":2935.0},{"date":"2019-11-21","close":2820.0},{"date":"2019-11-22","close":2705.0},{"date":"2019-11-25","close":2725.0},{"date":"2019-11-26","close":2785.0},{"date":"2019-11-27","close":2720.0},{"date":"2019-11-28","close":2725.0},{"date":"2019-11-29","close":2640.0},{"date":"2019-12-02","close":2815.0},{"date":"2019-12-03","close":2900.0},{"date":"2019-12-04","close":2795.0},{"date":"2019-12-05","close":2345.0},{"date":"2019-12-06","close":2130.0},{"date":"2019-12-09","close":2130.0},{"date":"2019-12-10","close":2130.0},{"date":"2019-12-11","close":2100.0},{"date":"2019-12-12","close":2155.0},{"date":"2019-12-13","close":2190.0},{"date":"2019-12-16","close":2170.0},{"date":"2019-12-17","close":2135.0},{"date":"2019-12-18","close":2190.0},{"date":"2019-12-19","close":2170.0},{"date":"2019-12-20","close":2135.0},{"date":"2019-12-23","close":2090.0},{"date":"2019-12-24","close":2005.0},{"date":"2019-12-26","close":2130.0},{"date":"2019-12-27","close":2085.0},{"date":"2019-12-30","close":2140.0},{"date":"2020-01-02","close":2135.0},{"date":"2020-01-03","close":2155.0},{"date":"2020-01-06","close":2045.0},{"date":"2020-01-07","close":2070.0},{"date":"2020-01-08","close":1985.0},{"date":"2020-01-09","close":2140.0},{"date":"2020-01-10","close":2160.0},{"date":"2020-01-13","close":2145.0},{"date":"2020-01-14","close":2135.0},{"date":"2020-01-15","close":2150.0},{"date":"2020-01-16","close":2155.0},{"date":"2020-01-17","close":2195.0},{"date":"2020-01-20","close":2115.0},{"date":"2020-01-21","close":2060.0},{"date":"2020-01-22","close":2130.0},{"date":"2020-01-23","close":2150.0},{"date":"2020-01-28","close":2015.0},{"date":"2020-01-29","close":1995.0},{"date":"2020-01-30","close":1900.0},{"date":"2020-01-31","close":1885.0},{"date":"2020-02-03","close":1890.0},{"date":"2020-02-04","close":2045.0},{"date":"2020-02-05","close":2050.0},{"date":"2020-02-06","close":2010.0},{"date":"2020-02-07","close":2010.0},{"date":"2020-02-10","close":1980.0},{"date":"2020-02-11","close":1970.0},{"date":"2020-02-12","close":2010.0},{"date":"2020-02-13","close":1975.0},{"date":"2020-02-14","close":2020.0},{"date":"2020-02-17","close":2015.0},{"date":"2020-02-18","close":1955.0},{"date":"2020-02-19","close":1935.0},{"date":"2020-02-20","close":1845.0},{"date":"2020-02-21","close":1795.0},{"date":"2020-02-24","close":1680.0},{"date":"2020-02-25","close":1735.0},{"date":"2020-02-26","close":1715.0},{"date":"2020-02-27","close":1620.0},{"date":"2020-02-28","close":1575.0},{"date":"2020-03-02","close":1575.0},{"date":"2020-03-03","close":1580.0},{"date":"2020-03-04","close":1595.0},{"date":"2020-03-05","close":1645.0},{"date":"2020-03-06","close":1570.0},{"date":"2020-03-09","close":1380.0},{"date":"2020-03-10","close":1415.0},{"date":"2020-03-11","close":1325.0},{"date":"2020-03-12","close":1175.0},{"date":"2020-03-13","close":957.0},{"date":"2020-03-16","close":985.0},{"date":"2020-03-17","close":1045.0},{"date":"2020-03-18","close":1125.0},{"date":"2020-03-19","close":1265.0},{"date":"2020-03-20","close":1275.0},{"date":"2020-03-23","close":1120.0},{"date":"2020-03-24","close":1155.0},{"date":"2020-03-25","close":1250.0},{"date":"2020-03-26","close":1245.0},{"date":"2020-03-27","close":1205.0},{"date":"2020-03-30","close":1370.0},{"date":"2020-03-31","close":1410.0},{"date":"2020-04-01","close":1410.0},{"date":"2020-04-02","close":1390.0},{"date":"2020-04-03","close":1325.0},{"date":"2020-04-06","close":1585.0},{"date":"2020-04-07","close":1675.0},{"date":"2020-04-08","close":1720.0},{"date":"2020-04-09","close":1675.0},{"date":"2020-04-10","close":1700.0},{"date":"2020-04-13","close":1595.0},{"date":"2020-04-14","close":1605.0},{"date":"2020-04-16","close":1600.0},{"date":"2020-04-17","close":1630.0},{"date":"2020-04-20","close":1615.0},{"date":"2020-04-21","close":1725.0},{"date":"2020-04-22","close":1725.0},{"date":"2020-04-23","close":1700.0},{"date":"2020-04-24","close":1615.0},{"date":"2020-04-27","close":1570.0},{"date":"2020-04-28","close":1540.0},{"date":"2020-04-29","close":1540.0},{"date":"2020-05-04","close":1505.0},{"date":"2020-05-06","close":1530.0},{"date":"2020-05-07","close":1570.0},{"date":"2020-05-08","close":1600.0},{"date":"2020-05-11","close":1595.0},{"date":"2020-05-12","close":1605.0},{"date":"2020-05-13","close":1590.0},{"date":"2020-05-14","close":1600.0},{"date":"2020-05-15","close":1570.0},{"date":"2020-05-18","close":1545.0},{"date":"2020-05-19","close":1585.0},{"date":"2020-05-20","close":1635.0},{"date":"2020-05-21","close":1610.0},{"date":"2020-05-22","close":1580.0},{"date":"2020-05-25","close":1600.0},{"date":"2020-05-26","close":1605.0},{"date":"2020-05-27","close":1615.0},{"date":"2020-05-28","close":1565.0},{"date":"2020-05-29","close":1580.0},{"date":"2020-06-01","close":1585.0},{"date":"2020-06-02","close":1620.0},{"date":"2020-06-03","close":1600.0},{"date":"2020-06-04","close":1625.0},{"date":"2020-06-05","close":1665.0},{"date":"2020-06-08","close":1760.0},{"date":"2020-06-09","close":1730.0},{"date":"2020-06-10","close":1830.0},{"date":"2020-06-11","close":1860.0},{"date":"2020-06-12","close":1795.0},{"date":"2020-06-15","close":1680.0},{"date":"2020-06-16","close":1765.0},{"date":"2020-06-17","close":1740.0},{"date":"2020-06-18","close":1735.0},{"date":"2020-06-19","close":1730.0},{"date":"2020-06-22","close":1715.0},{"date":"2020-06-23","close":1655.0},{"date":"2020-06-24","close":1690.0},{"date":"2020-06-25","close":1680.0},{"date":"2020-06-26","close":1645.0},{"date":"2020-06-29","close":1525.0},{"date":"2020-06-30","close":1490.0},{"date":"2020-07-01","close":1415.0},{"date":"2020-07-02","close":1460.0},{"date":"2020-07-03","close":1465.0},{"date":"2020-07-06","close":1500.0},{"date":"2020-07-07","close":1570.0},{"date":"2020-07-08","close":1530.0},{"date":"2020-07-09","close":1505.0},{"date":"2020-07-10","close":1520.0},{"date":"2020-07-13","close":1580.0},{"date":"2020-07-14","close":1570.0},{"date":"2020-07-15","close":1555.0},{"date":"2020-07-16","close":1530.0},{"date":"2020-07-17","close":1555.0},{"date":"2020-07-20","close":1525.0},{"date":"2020-07-21","close":1535.0},{"date":"2020-07-22","close":1505.0},{"date":"2020-07-23","close":1480.0},{"date":"2020-07-24","close":1480.0},{"date":"2020-07-27","close":1460.0},{"date":"2020-07-28","close":1455.0},{"date":"2020-07-29","close":1435.0},{"date":"2020-07-30","close":1420.0},{"date":"2020-07-31","close":1410.0},{"date":"2020-08-03","close":1450.0},{"date":"2020-08-04","close":1435.0},{"date":"2020-08-05","close":1450.0},{"date":"2020-08-06","close":1430.0},{"date":"2020-08-07","close":1415.0},{"date":"2020-08-10","close":1385.0},{"date":"2020-08-11","close":1320.0},{"date":"2020-08-12","close":1265.0},{"date":"2020-08-13","close":1280.0},{"date":"2020-08-14","close":1270.0},{"date":"2020-08-18","close":1065.0},{"date":"2020-08-19","close":1065.0},{"date":"2020-08-20","close":1065.0},{"date":"2020-08-21","close":1075.0},{"date":"2020-08-24","close":1130.0},{"date":"2020-08-25","close":1205.0},{"date":"2020-08-26","close":1195.0},{"date":"2020-08-27","close":1170.0},{"date":"2020-08-28","close":1200.0},{"date":"2020-08-31","close":1200.0},{"date":"2020-09-01","close":1210.0},{"date":"2020-09-02","close":1255.0},{"date":"2020-09-03","close":1255.0},{"date":"2020-09-04","close":1220.0},{"date":"2020-09-07","close":1295.0},{"date":"2020-09-08","close":1305.0},{"date":"2020-09-09","close":1270.0},{"date":"2020-09-10","close":1325.0},{"date":"2020-09-11","close":1300.0},{"date":"2020-09-14","close":1310.0},{"date":"2020-09-15","close":1320.0},{"date":"2020-09-16","close":1350.0},{"date":"2020-09-17","close":1305.0},{"date":"2020-09-18","close":1285.0},{"date":"2020-09-21","close":1205.0},{"date":"2020-09-22","close":1145.0},{"date":"2020-09-23","close":1150.0},{"date":"2020-09-24","close":1100.0},{"date":"2020-09-25","close":1130.0},{"date":"2020-09-28","close":1185.0},{"date":"2020-09-29","close":1260.0},{"date":"2020-10-05","close":1280.0},{"date":"2020-10-06","close":1285.0},{"date":"2020-10-07","close":1295.0},{"date":"2020-10-08","close":1285.0},{"date":"2020-10-12","close":1340.0},{"date":"2020-10-13","close":1300.0},{"date":"2020-10-14","close":1305.0},{"date":"2020-10-15","close":1545.0},{"date":"2020-10-16","close":1560.0},{"date":"2020-10-19","close":1440.0},{"date":"2020-10-20","close":1390.0},{"date":"2020-10-21","close":1350.0},{"date":"2020-10-22","close":1325.0},{"date":"2020-10-23","close":1325.0},{"date":"2020-10-26","close":1240.0},{"date":"2020-10-27","close":1250.0},{"date":"2020-10-28","close":1295.0},{"date":"2020-10-29","close":1350.0},{"date":"2020-10-30","close":1260.0},{"date":"2020-11-02","close":1250.0},{"date":"2020-11-03","close":1305.0},{"date":"2020-11-04","close":1300.0},{"date":"2020-11-05","close":1380.0},{"date":"2020-11-06","close":1430.0},{"date":"2020-11-09","close":1465.0},{"date":"2020-11-10","close":1460.0},{"date":"2020-11-11","close":1430.0},{"date":"2020-11-12","close":1410.0},{"date":"2020-11-13","close":1465.0},{"date":"2020-11-16","close":1425.0},{"date":"2020-11-17","close":1385.0},{"date":"2020-11-18","close":1390.0},{"date":"2020-11-19","close":1465.0},{"date":"2020-11-20","close":1460.0},{"date":"2020-11-23","close":1415.0},{"date":"2020-11-24","close":1545.0},{"date":"2020-11-25","close":1445.0},{"date":"2020-11-26","close":1425.0},{"date":"2020-11-27","close":1405.0},{"date":"2020-11-30","close":1460.0},{"date":"2020-12-01","close":1420.0},{"date":"2020-12-02","close":1465.0},{"date":"2020-12-03","close":1450.0},{"date":"2020-12-04","close":1445.0},{"date":"2020-12-07","close":1470.0},{"date":"2020-12-08","close":1450.0},{"date":"2020-12-09","close":1450.0},{"date":"2020-12-10","close":1445.0},{"date":"2020-12-11","close":1515.0},{"date":"2020-12-14","close":1570.0},{"date":"2020-12-15","close":2040.0},{"date":"2020-12-16","close":2050.0},{"date":"2020-12-17","close":1965.0},{"date":"2020-12-18","close":2030.0},{"date":"2020-12-21","close":1925.0},{"date":"2020-12-22","close":1830.0},{"date":"2020-12-23","close":1785.0},{"date":"2020-12-24","close":1775.0},{"date":"2020-12-28","close":1745.0},{"date":"2020-12-29","close":1895.0},{"date":"2020-12-30","close":1860.0},{"date":"2021-01-04","close":1950.0},{"date":"2021-01-05","close":1940.0},{"date":"2021-01-06","close":1990.0},{"date":"2021-01-07","close":1970.0},{"date":"2021-01-08","close":1915.0},{"date":"2021-01-11","close":1880.0},{"date":"2021-01-12","close":1950.0},{"date":"2021-01-13","close":1900.0},{"date":"2021-01-14","close":1955.0},{"date":"2021-01-15","close":1920.0},{"date":"2021-01-18","close":1830.0},{"date":"2021-01-19","close":1940.0},{"date":"2021-01-20","close":1960.0},{"date":"2021-01-21","close":2230.0},{"date":"2021-01-22","close":2225.0},{"date":"2021-01-25","close":2210.0},{"date":"2021-01-26","close":2230.0},{"date":"2021-01-27","close":2105.0},{"date":"2021-01-28","close":1995.0},{"date":"2021-01-29","close":1835.0},{"date":"2021-02-01","close":1860.0},{"date":"2021-02-02","close":1875.0},{"date":"2021-02-03","close":1910.0},{"date":"2021-02-04","close":1895.0},{"date":"2021-02-05","close":1865.0},{"date":"2021-02-08","close":1805.0},{"date":"2021-02-09","close":1775.0},{"date":"2021-02-10","close":1760.0},{"date":"2021-02-15","close":1860.0},{"date":"2021-02-16","close":1930.0},{"date":"2021-02-17","close":1900.0},{"date":"2021-02-18","close":1910.0},{"date":"2021-02-19","close":1810.0},{"date":"2021-02-22","close":1790.0},{"date":"2021-02-23","close":1735.0},{"date":"2021-02-24","close":1595.0},{"date":"2021-02-25","close":1640.0},{"date":"2021-02-26","close":1555.0},{"date":"2021-03-02","close":1555.0},{"date":"2021-03-03","close":1565.0},{"date":"2021-03-04","close":1500.0},{"date":"2021-03-05","close":1500.0},{"date":"2021-03-08","close":1455.0},{"date":"2021-03-09","close":1410.0},{"date":"2021-03-10","close":1410.0},{"date":"2021-03-11","close":1460.0},{"date":"2021-03-12","close":1485.0},{"date":"2021-03-15","close":1510.0},{"date":"2021-03-16","close":1530.0},{"date":"2021-03-17","close":1495.0},{"date":"2021-03-18","close":1510.0},{"date":"2021-03-19","close":1500.0},{"date":"2021-03-22","close":1490.0},{"date":"2021-03-23","close":1310.0},{"date":"2021-03-24","close":1315.0},{"date":"2021-03-25","close":1320.0},{"date":"2021-03-26","close":1365.0},{"date":"2021-03-29","close":1360.0},{"date":"2021-03-30","close":1420.0},{"date":"2021-03-31","close":1400.0},{"date":"2021-04-01","close":1405.0},{"date":"2021-04-02","close":1410.0},{"date":"2021-04-05","close":1415.0},{"date":"2021-04-06","close":1425.0},{"date":"2021-04-07","close":1420.0},{"date":"2021-04-08","close":1435.0},{"date":"2021-04-09","close":1420.0},{"date":"2021-04-12","close":1425.0},{"date":"2021-04-13","close":1440.0},{"date":"2021-04-14","close":1540.0},{"date":"2021-04-15","close":1870.0},{"date":"2021-04-16","close":1895.0},{"date":"2021-04-19","close":1810.0},{"date":"2021-04-20","close":2000.0},{"date":"2021-04-21","close":1970.0},{"date":"2021-04-22","close":1860.0},{"date":"2021-04-23","close":1845.0},{"date":"2021-04-26","close":1800.0},{"date":"2021-04-27","close":1785.0},{"date":"2021-04-28","close":1700.0},{"date":"2021-04-29","close":1715.0},{"date":"2021-04-30","close":1620.0},{"date":"2021-05-03","close":1685.0},{"date":"2021-05-04","close":1645.0},{"date":"2021-05-06","close":1640.0},{"date":"2021-05-07","close":1700.0},{"date":"2021-05-10","close":1665.0},{"date":"2021-05-11","close":1650.0},{"date":"2021-05-12","close":1615.0},{"date":"2021-05-13","close":1575.0},{"date":"2021-05-14","close":1595.0},{"date":"2021-05-17","close":1625.0},{"date":"2021-05-18","close":1640.0},{"date":"2021-05-20","close":1670.0},{"date":"2021-05-21","close":1685.0},{"date":"2021-05-24","close":1590.0},{"date":"2021-05-25","close":1670.0},{"date":"2021-05-26","close":1690.0},{"date":"2021-05-27","close":1685.0},{"date":"2021-05-28","close":1695.0},{"date":"2021-05-31","close":1680.0},{"date":"2021-06-01","close":1800.0},{"date":"2021-06-02","close":1850.0},{"date":"2021-06-03","close":2405.0},{"date":"2021-06-04","close":2440.0},{"date":"2021-06-07","close":2475.0},{"date":"2021-06-08","close":2260.0},{"date":"2021-06-09","close":2340.0},{"date":"2021-06-10","close":2205.0},{"date":"2021-06-11","close":2120.0},{"date":"2021-06-14","close":2155.0},{"date":"2021-06-15","close":2465.0},{"date":"2021-06-16","close":2475.0},{"date":"2021-06-17","close":2615.0},{"date":"2021-06-18","close":2625.0},{"date":"2021-06-21","close":2435.0},{"date":"2021-06-22","close":2355.0},{"date":"2021-06-23","close":2430.0},{"date":"2021-06-24","close":2730.0},{"date":"2021-06-25","close":2695.0},{"date":"2021-06-28","close":2710.0},{"date":"2021-06-29","close":2460.0},{"date":"2021-06-30","close":2475.0},{"date":"2021-07-01","close":2345.0},{"date":"2021-07-02","close":2265.0},{"date":"2021-07-05","close":2240.0},{"date":"2021-07-06","close":2280.0},{"date":"2021-07-07","close":2215.0},{"date":"2021-07-08","close":2165.0},{"date":"2021-07-09","close":2180.0},{"date":"2021-07-12","close":2200.0},{"date":"2021-07-13","close":2160.0},{"date":"2021-07-14","close":2115.0},{"date":"2021-07-15","close":2100.0},{"date":"2021-07-16","close":2130.0},{"date":"2021-07-19","close":2040.0},{"date":"2021-07-20","close":2045.0},{"date":"2021-07-21","close":2020.0},{"date":"2021-07-22","close":2095.0},{"date":"2021-07-23","close":2070.0},{"date":"2021-07-26","close":2120.0},{"date":"2021-07-27","close":2125.0},{"date":"2021-07-28","close":2160.0},{"date":"2021-07-29","close":2260.0},{"date":"2021-07-30","close":2175.0},{"date":"2021-08-02","close":2185.0},{"date":"2021-08-03","close":2045.0},{"date":"2021-08-04","close":2060.0},{"date":"2021-08-05","close":2085.0},{"date":"2021-08-06","close":2025.0},{"date":"2021-08-09","close":1960.0},{"date":"2021-08-10","close":1905.0},{"date":"2021-08-11","close":1875.0},{"date":"2021-08-12","close":1895.0},{"date":"2021-08-13","close":1830.0},{"date":"2021-08-17","close":1745.0},{"date":"2021-08-18","close":1805.0},{"date":"2021-08-19","close":1720.0},{"date":"2021-08-20","close":1615.0},{"date":"2021-08-23","close":1705.0},{"date":"2021-08-24","close":1790.0},{"date":"2021-08-25","close":1795.0},{"date":"2021-08-26","close":1805.0},{"date":"2021-08-27","close":1815.0},{"date":"2021-08-30","close":1825.0},{"date":"2021-08-31","close":1780.0},{"date":"2021-09-01","close":1820.0},{"date":"2021-09-02","close":1820.0},{"date":"2021-09-03","close":1790.0},{"date":"2021-09-06","close":1755.0},{"date":"2021-09-07","close":1735.0},{"date":"2021-09-08","close":1720.0},{"date":"2021-09-09","close":1710.0},{"date":"2021-09-10","close":1700.0},{"date":"2021-09-13","close":1690.0},{"date":"2021-09-14","close":1695.0},{"date":"2021-09-15","close":1675.0},{"date":"2021-09-16","close":1650.0},{"date":"2021-09-17","close":2145.0},{"date":"2021-09-23","close":2030.0},{"date":"2021-09-24","close":1865.0},{"date":"2021-09-27","close":1815.0},{"date":"2021-09-28","close":1830.0},{"date":"2021-09-29","close":1805.0},{"date":"2021-09-30","close":1810.0},{"date":"2021-10-01","close":1720.0},{"date":"2021-10-05","close":1585.0},{"date":"2021-10-06","close":1500.0},{"date":"2021-10-07","close":1600.0},{"date":"2021-10-08","close":1655.0},{"date":"2021-10-12","close":1585.0},{"date":"2021-10-13","close":1605.0},{"date":"2021-10-14","close":1665.0},{"date":"2021-10-15","close":1770.0},{"date":"2021-10-18","close":1730.0},{"date":"2021-10-19","close":1790.0},{"date":"2021-10-20","close":1760.0},{"date":"2021-10-21","close":1805.0},{"date":"2021-10-22","close":1730.0},{"date":"2021-10-25","close":1775.0},{"date":"2021-10-26","close":1800.0},{"date":"2021-10-27","close":1750.0},{"date":"2021-10-28","close":1760.0},{"date":"2021-10-29","close":1750.0},{"date":"2021-11-01","close":1885.0},{"date":"2021-11-02","close":1815.0},{"date":"2021-11-03","close":1865.0},{"date":"2021-11-04","close":1825.0},{"date":"2021-11-05","close":1765.0},{"date":"2021-11-08","close":1770.0},{"date":"2021-11-09","close":1880.0},{"date":"2021-11-10","close":1825.0},{"date":"2021-11-11","close":1665.0},{"date":"2021-11-12","close":1685.0},{"date":"2021-11-15","close":1725.0},{"date":"2021-11-16","close":1695.0},{"date":"2021-11-17","close":1635.0},{"date":"2021-11-18","close":1600.0},{"date":"2021-11-19","close":1610.0},{"date":"2021-11-22","close":1600.0},{"date":"2021-11-23","close":1590.0},{"date":"2021-11-24","close":1580.0},{"date":"2021-11-25","close":1545.0},{"date":"2021-11-26","close":1480.0},{"date":"2021-11-29","close":1440.0},{"date":"2021-11-30","close":1355.0},{"date":"2021-12-01","close":1405.0},{"date":"2021-12-02","close":1450.0},{"date":"2021-12-03","close":1510.0},{"date":"2021-12-06","close":1535.0},{"date":"2021-12-07","close":1545.0},{"date":"2021-12-08","close":1540.0},{"date":"2021-12-09","close":1570.0},{"date":"2021-12-10","close":1560.0},{"date":"2021-12-13","close":1560.0},{"date":"2021-12-14","close":1520.0},{"date":"2021-12-15","close":1500.0},{"date":"2021-12-16","close":1510.0},{"date":"2021-12-17","close":1530.0},{"date":"2021-12-20","close":1485.0},{"date":"2021-12-21","close":1470.0},{"date":"2021-12-22","close":1480.0},{"date":"2021-12-23","close":1465.0},{"date":"2021-12-24","close":1480.0},{"date":"2021-12-27","close":1440.0},{"date":"2021-12-28","close":1425.0},{"date":"2021-12-29","close":1455.0},{"date":"2021-12-30","close":1465.0},{"date":"2022-01-03","close":1480.0},{"date":"2022-01-04","close":1485.0},{"date":"2022-01-05","close":1450.0},{"date":"2022-01-06","close":1425.0},{"date":"2022-01-07","close":1525.0},{"date":"2022-01-10","close":1530.0},{"date":"2022-01-11","close":1435.0},{"date":"2022-01-12","close":1490.0},{"date":"2022-01-13","close":1480.0},{"date":"2022-01-14","close":1445.0},{"date":"2022-01-17","close":1420.0},{"date":"2022-01-18","close":1375.0},{"date":"2022-01-19","close":1370.0},{"date":"2022-01-20","close":1425.0},{"date":"2022-01-21","close":1380.0},{"date":"2022-01-24","close":1305.0},{"date":"2022-01-25","close":1200.0},{"date":"2022-01-26","close":1200.0},{"date":"2022-01-27","close":1250.0},{"date":"2022-01-28","close":1315.0},{"date":"2022-02-03","close":1370.0},{"date":"2022-02-04","close":1390.0},{"date":"2022-02-07","close":1375.0},{"date":"2022-02-08","close":1375.0},{"date":"2022-02-09","close":1375.0},{"date":"2022-02-10","close":1375.0},{"date":"2022-02-11","close":1335.0},{"date":"2022-02-14","close":1270.0},{"date":"2022-02-15","close":1210.0},{"date":"2022-02-16","close":1320.0},{"date":"2022-02-17","close":1355.0},{"date":"2022-02-18","close":1390.0},{"date":"2022-02-21","close":1390.0},{"date":"2022-02-22","close":1390.0},{"date":"2022-02-23","close":1370.0},{"date":"2022-02-24","close":1300.0},{"date":"2022-02-25","close":1350.0},{"date":"2022-02-28","close":1350.0},{"date":"2022-03-02","close":1355.0},{"date":"2022-03-03","close":1390.0},{"date":"2022-03-04","close":1390.0},{"date":"2022-03-07","close":1375.0},{"date":"2022-03-08","close":1365.0},{"date":"2022-03-10","close":1365.0},{"date":"2022-03-11","close":1455.0},{"date":"2022-03-14","close":1450.0},{"date":"2022-03-15","close":1385.0},{"date":"2022-03-16","close":1400.0},{"date":"2022-03-17","close":1440.0},{"date":"2022-03-18","close":1440.0},{"date":"2022-03-21","close":1440.0},{"date":"2022-03-22","close":1460.0},{"date":"2022-03-23","close":1470.0},{"date":"2022-03-24","close":1465.0},{"date":"2022-03-25","close":1450.0},{"date":"2022-03-28","close":1460.0},{"date":"2022-03-29","close":1465.0},{"date":"2022-03-30","close":1470.0},{"date":"2022-03-31","close":1490.0},{"date":"2022-04-01","close":1490.0},{"date":"2022-04-04","close":1480.0},{"date":"2022-04-05","close":1515.0},{"date":"2022-04-06","close":1460.0},{"date":"2022-04-07","close":1400.0},{"date":"2022-04-08","close":1395.0},{"date":"2022-04-11","close":1365.0},{"date":"2022-04-12","close":1365.0},{"date":"2022-04-13","close":1380.0},{"date":"2022-04-14","close":1375.0},{"date":"2022-04-15","close":1375.0},{"date":"2022-04-18","close":1350.0},{"date":"2022-04-19","close":1370.0},{"date":"2022-04-20","close":1390.0},{"date":"2022-04-21","close":1410.0},{"date":"2022-04-22","close":1405.0},{"date":"2022-04-25","close":1380.0},{"date":"2022-04-26","close":1410.0},{"date":"2022-04-27","close":1410.0},{"date":"2022-04-28","close":1395.0},{"date":"2022-04-29","close":1380.0},{"date":"2022-05-02","close":1390.0},{"date":"2022-05-03","close":1390.0},{"date":"2022-05-04","close":1395.0},{"date":"2022-05-06","close":1355.0},{"date":"2022-05-09","close":1330.0},{"date":"2022-05-10","close":1315.0},{"date":"2022-05-11","close":1300.0},{"date":"2022-05-12","close":1270.0},{"date":"2022-05-13","close":1270.0},{"date":"2022-05-16","close":1275.0},{"date":"2022-05-17","close":1280.0},{"date":"2022-05-18","close":1265.0},{"date":"2022-05-19","close":1235.0},{"date":"2022-05-20","close":1250.0},{"date":"2022-05-23","close":1265.0},{"date":"2022-05-24","close":1225.0},{"date":"2022-05-25","close":1220.0},{"date":"2022-05-26","close":1225.0},{"date":"2022-05-27","close":1225.0},{"date":"2022-05-30","close":1250.0},{"date":"2022-05-31","close":1270.0},{"date":"2022-06-02","close":1270.0},{"date":"2022-06-03","close":1280.0},{"date":"2022-06-07","close":1250.0},{"date":"2022-06-08","close":1260.0},{"date":"2022-06-09","close":1235.0},{"date":"2022-06-10","close":1235.0},{"date":"2022-06-13","close":1150.0},{"date":"2022-06-14","close":1110.0},{"date":"2022-06-15","close":1060.0},{"date":"2022-06-16","close":1100.0},{"date":"2022-06-17","close":1090.0},{"date":"2022-06-20","close":999.0},{"date":"2022-06-21","close":1040.0},{"date":"2022-06-22","close":1050.0},{"date":"2022-06-23","close":1070.0},{"date":"2022-06-24","close":1095.0},{"date":"2022-06-27","close":1115.0},{"date":"2022-06-28","close":1100.0},{"date":"2022-06-29","close":1125.0},{"date":"2022-06-30","close":1135.0},{"date":"2022-07-01","close":1115.0},{"date":"2022-07-04","close":1100.0},{"date":"2022-07-05","close":1110.0},{"date":"2022-07-06","close":1065.0},{"date":"2022-07-07","close":1070.0},{"date":"2022-07-08","close":1095.0},{"date":"2022-07-11","close":1110.0},{"date":"2022-07-12","close":1085.0},{"date":"2022-07-13","close":1090.0},{"date":"2022-07-14","close":1110.0},{"date":"2022-07-15","close":1090.0},{"date":"2022-07-18","close":1105.0},{"date":"2022-07-19","close":1120.0},{"date":"2022-07-20","close":1105.0},{"date":"2022-07-21","close":1140.0},{"date":"2022-07-22","close":1140.0},{"date":"2022-07-25","close":1130.0},{"date":"2022-07-26","close":1150.0},{"date":"2022-07-27","close":1120.0},{"date":"2022-07-28","close":1130.0},{"date":"2022-07-29","close":1145.0},{"date":"2022-08-01","close":1125.0},{"date":"2022-08-02","close":1130.0},{"date":"2022-08-03","close":1155.0},{"date":"2022-08-04","close":1160.0},{"date":"2022-08-05","close":1240.0},{"date":"2022-08-08","close":1260.0},{"date":"2022-08-09","close":1235.0},{"date":"2022-08-10","close":1240.0},{"date":"2022-08-11","close":1235.0},{"date":"2022-08-12","close":1235.0},{"date":"2022-08-16","close":1315.0},{"date":"2022-08-17","close":1295.0},{"date":"2022-08-18","close":1320.0},{"date":"2022-08-19","close":1310.0},{"date":"2022-08-22","close":1275.0},{"date":"2022-08-23","close":1280.0},{"date":"2022-08-24","close":1315.0},{"date":"2022-08-25","close":1315.0},{"date":"2022-08-26","close":1320.0},{"date":"2022-08-29","close":1300.0},{"date":"2022-08-30","close":1300.0},{"date":"2022-08-31","close":1305.0},{"date":"2022-09-01","close":1300.0},{"date":"2022-09-02","close":1300.0},{"date":"2022-09-05","close":1280.0},{"date":"2022-09-06","close":1325.0},{"date":"2022-09-07","close":1325.0},{"date":"2022-09-08","close":1320.0},{"date":"2022-09-13","close":1320.0},{"date":"2022-09-14","close":1310.0},{"date":"2022-09-15","close":1320.0},{"date":"2022-09-16","close":1305.0},{"date":"2022-09-19","close":1270.0},{"date":"2022-09-20","close":1265.0},{"date":"2022-09-21","close":1230.0},{"date":"2022-09-22","close":1200.0},{"date":"2022-09-23","close":1160.0},{"date":"2022-09-26","close":1085.0},{"date":"2022-09-27","close":1100.0},{"date":"2022-09-28","close":1035.0},{"date":"2022-09-29","close":1035.0},{"date":"2022-09-30","close":1010.0},{"date":"2022-10-04","close":1035.0},{"date":"2022-10-05","close":1000.0},{"date":"2022-10-06","close":1045.0},{"date":"2022-10-07","close":1060.0},{"date":"2022-10-11","close":1000.0},{"date":"2022-10-12","close":1000.0},{"date":"2022-10-13","close":950.0},{"date":"2022-10-14","close":986.0},{"date":"2022-10-17","close":996.0},{"date":"2022-10-18","close":1025.0},{"date":"2022-10-19","close":1015.0},{"date":"2022-10-20","close":991.0},{"date":"2022-10-21","close":977.0},{"date":"2022-10-24","close":984.0},{"date":"2022-10-25","close":977.0},{"date":"2022-10-26","close":955.0},{"date":"2022-10-27","close":941.0},{"date":"2022-10-28","close":915.0},{"date":"2022-10-31","close":934.0},{"date":"2022-11-01","close":946.0},{"date":"2022-11-02","close":929.0},{"date":"2022-11-03","close":937.0},{"date":"2022-11-04","close":938.0},{"date":"2022-11-07","close":940.0},{"date":"2022-11-08","close":955.0},{"date":"2022-11-09","close":956.0},{"date":"2022-11-10","close":946.0},{"date":"2022-11-11","close":960.0},{"date":"2022-11-14","close":965.0},{"date":"2022-11-15","close":969.0},{"date":"2022-11-16","close":1015.0},{"date":"2022-11-17","close":1005.0},{"date":"2022-11-18","close":1210.0},{"date":"2022-11-21","close":1190.0},{"date":"2022-11-22","close":1195.0},{"date":"2022-11-23","close":1180.0},{"date":"2022-11-24","close":1185.0},{"date":"2022-11-25","close":1165.0},{"date":"2022-11-28","close":1155.0},{"date":"2022-11-29","close":1150.0},{"date":"2022-11-30","close":1140.0},{"date":"2022-12-01","close":1145.0},{"date":"2022-12-02","close":1140.0},{"date":"2022-12-05","close":1165.0},{"date":"2022-12-06","close":1145.0},{"date":"2022-12-07","close":1110.0},{"date":"2022-12-08","close":1065.0},{"date":"2022-12-09","close":1060.0},{"date":"2022-12-12","close":1035.0},{"date":"2022-12-13","close":1060.0},{"date":"2022-12-14","close":1075.0},{"date":"2022-12-15","close":1075.0},{"date":"2022-12-16","close":1055.0},{"date":"2022-12-19","close":1020.0},{"date":"2022-12-20","close":995.0},{"date":"2022-12-21","close":998.0},{"date":"2022-12-22","close":995.0},{"date":"2022-12-23","close":949.0},{"date":"2022-12-26","close":921.0},{"date":"2022-12-27","close":939.0},{"date":"2022-12-28","close":935.0},{"date":"2022-12-29","close":914.0},{"date":"2023-01-02","close":872.0},{"date":"2023-01-03","close":901.0},{"date":"2023-01-04","close":928.0},{"date":"2023-01-05","close":929.0},{"date":"2023-01-06","close":939.0},{"date":"2023-01-09","close":949.0},{"date":"2023-01-10","close":956.0},{"date":"2023-01-11","close":973.0},{"date":"2023-01-12","close":1010.0},{"date":"2023-01-13","close":1000.0},{"date":"2023-01-16","close":999.0},{"date":"2023-01-17","close":1010.0},{"date":"2023-01-18","close":984.0},{"date":"2023-01-19","close":989.0},{"date":"2023-01-20","close":986.0},{"date":"2023-01-25","close":997.0},{"date":"2023-01-26","close":1000.0},{"date":"2023-01-27","close":1001.0},{"date":"2023-01-30","close":999.0},{"date":"2023-01-31","close":1000.0},{"date":"2023-02-01","close":1010.0},{"date":"2023-02-02","close":1014.0},{"date":"2023-02-03","close":1011.0},{"date":"2023-02-06","close":1005.0},{"date":"2023-02-07","close":1012.0},{"date":"2023-02-08","close":1012.0},{"date":"2023-02-09","close":1009.0},{"date":"2023-02-10","close":996.0},{"date":"2023-02-13","close":970.0},{"date":"2023-02-14","close":972.0},{"date":"2023-02-15","close":933.0},{"date":"2023-02-16","close":938.0},{"date":"2023-02-17","close":935.0},{"date":"2023-02-20","close":924.0},{"date":"2023-02-21","close":914.0},{"date":"2023-02-22","close":902.0},{"date":"2023-02-23","close":915.0},{"date":"2023-02-24","close":909.0},{"date":"2023-02-27","close":888.0},{"date":"2023-02-28","close":890.0},{"date":"2023-03-02","close":883.0},{"date":"2023-03-03","close":885.0},{"date":"2023-03-06","close":896.0},{"date":"2023-03-07","close":901.0},{"date":"2023-03-08","close":888.0},{"date":"2023-03-09","close":934.0},{"date":"2023-03-10","close":949.0},{"date":"2023-03-13","close":928.0},{"date":"2023-03-14","close":867.0},{"date":"2023-03-15","close":871.0},{"date":"2023-03-16","close":863.0},{"date":"2023-03-17","close":894.0},{"date":"2023-03-20","close":895.0},{"date":"2023-03-21","close":890.0},{"date":"2023-03-22","close":875.0},{"date":"2023-03-23","close":846.0},{"date":"2023-03-24","close":864.0},{"date":"2023-03-27","close":859.0},{"date":"2023-03-28","close":887.0},{"date":"2023-03-29","close":887.0},{"date":"2023-03-30","close":903.0},{"date":"2023-03-31","close":900.0},{"date":"2023-04-03","close":912.0},{"date":"2023-04-04","close":910.0},{"date":"2023-04-05","close":911.0},{"date":"2023-04-06","close":901.0},{"date":"2023-04-07","close":905.0},{"date":"2023-04-10","close":873.0},{"date":"2023-04-11","close":900.0},{"date":"2023-04-12","close":906.0},{"date":"2023-04-13","close":906.0},{"date":"2023-04-14","close":910.0},{"date":"2023-04-17","close":936.0},{"date":"2023-04-18","close":929.0},{"date":"2023-04-19","close":937.0},{"date":"2023-04-20","close":920.0},{"date":"2023-04-21","close":907.0},{"date":"2023-04-24","close":890.0},{"date":"2023-04-25","close":879.0},{"date":"2023-04-26","close":879.0},{"date":"2023-04-27","close":899.0},{"date":"2023-04-28","close":879.0},{"date":"2023-05-02","close":892.0},{"date":"2023-05-03","close":887.0},{"date":"2023-05-04","close":887.0},{"date":"2023-05-08","close":888.0},{"date":"2023-05-09","close":883.0},{"date":"2023-05-10","close":879.0},{"date":"2023-05-11","close":877.0},{"date":"2023-05-12","close":879.0},{"date":"2023-05-15","close":879.0},{"date":"2023-05-16","close":870.0},{"date":"2023-05-17","close":882.0},{"date":"2023-05-18","close":889.0},{"date":"2023-05-19","close":896.0},{"date":"2023-05-22","close":910.0},{"date":"2023-05-23","close":923.0},{"date":"2023-05-24","close":1199.0},{"date":"2023-05-25","close":1342.0},{"date":"2023-05-26","close":1285.0},{"date":"2023-05-30","close":1306.0},{"date":"2023-05-31","close":1252.0},{"date":"2023-06-01","close":1301.0},{"date":"2023-06-02","close":1344.0},{"date":"2023-06-05","close":1373.0},{"date":"2023-06-07","close":1385.0},{"date":"2023-06-08","close":1420.0},{"date":"2023-06-09","close":1440.0},{"date":"2023-06-12","close":1422.0},{"date":"2023-06-13","close":1415.0},{"date":"2023-06-14","close":1380.0},{"date":"2023-06-15","close":1348.0},{"date":"2023-06-16","close":1390.0},{"date":"2023-06-19","close":1369.0},{"date":"2023-06-20","close":1320.0},{"date":"2023-06-21","close":1331.0},{"date":"2023-06-22","close":1246.0},{"date":"2023-06-23","close":1268.0},{"date":"2023-06-26","close":1269.0},{"date":"2023-06-27","close":1262.0},{"date":"2023-06-28","close":1278.0},{"date":"2023-06-29","close":1248.0},{"date":"2023-06-30","close":1237.0},{"date":"2023-07-03","close":1252.0},{"date":"2023-07-04","close":1292.0},{"date":"2023-07-05","close":1255.0},{"date":"2023-07-06","close":1230.0},{"date":"2023-07-07","close":1230.0},{"date":"2023-07-10","close":1214.0},{"date":"2023-07-11","close":1231.0},{"date":"2023-07-12","close":1200.0},{"date":"2023-07-13","close":1205.0},{"date":"2023-07-14","close":1185.0},{"date":"2023-07-17","close":1186.0},{"date":"2023-07-18","close":1135.0},{"date":"2023-07-19","close":1118.0},{"date":"2023-07-20","close":1131.0},{"date":"2023-07-21","close":1083.0},{"date":"2023-07-24","close":1060.0},{"date":"2023-07-25","close":1040.0},{"date":"2023-07-26","close":970.0},{"date":"2023-07-27","close":1011.0},{"date":"2023-07-28","close":1042.0},{"date":"2023-07-31","close":1047.0},{"date":"2023-08-01","close":1052.0},{"date":"2023-08-02","close":1026.0},{"date":"2023-08-03","close":1025.0},{"date":"2023-08-04","close":1025.0},{"date":"2023-08-07","close":1035.0},{"date":"2023-08-08","close":1004.0},{"date":"2023-08-09","close":1031.0},{"date":"2023-08-10","close":1021.0},{"date":"2023-08-11","close":1025.0},{"date":"2023-08-14","close":1004.0},{"date":"2023-08-16","close":985.0},{"date":"2023-08-17","close":967.0},{"date":"2023-08-18","close":970.0},{"date":"2023-08-21","close":954.0},{"date":"2023-08-22","close":945.0},{"date":"2023-08-23","close":968.0},{"date":"2023-08-24","close":980.0},{"date":"2023-08-25","close":969.0},{"date":"2023-08-28","close":990.0},{"date":"2023-08-29","close":990.0},{"date":"2023-08-30","close":995.0},{"date":"2023-08-31","close":1011.0},{"date":"2023-09-01","close":996.0},{"date":"2023-09-04","close":985.0},{"date":"2023-09-05","close":990.0},{"date":"2023-09-06","close":983.0},{"date":"2023-09-07","close":959.0},{"date":"2023-09-08","close":955.0},{"date":"2023-09-11","close":992.0},{"date":"2023-09-12","close":993.0},{"date":"2023-09-13","close":982.0},{"date":"2023-09-14","close":1003.0},{"date":"2023-09-15","close":991.0},{"date":"2023-09-18","close":989.0},{"date":"2023-09-19","close":957.0},{"date":"2023-09-20","close":960.0},{"date":"2023-09-21","close":921.0},{"date":"2023-09-22","close":912.0},{"date":"2023-09-25","close":890.0},{"date":"2023-09-26","close":892.0},{"date":"2023-09-27","close":925.0},{"date":"2023-10-04","close":863.0},{"date":"2023-10-05","close":824.0},{"date":"2023-10-06","close":862.0},{"date":"2023-10-10","close":840.0},{"date":"2023-10-11","close":862.0},{"date":"2023-10-12","close":869.0},{"date":"2023-10-13","close":850.0},{"date":"2023-10-16","close":831.0},{"date":"2023-10-17","close":846.0},{"date":"2023-10-18","close":833.0},{"date":"2023-10-19","close":796.0},{"date":"2023-10-20","close":796.0},{"date":"2023-10-23","close":783.0},{"date":"2023-10-24","close":815.0},{"date":"2023-10-25","close":821.0},{"date":"2023-10-26","close":800.0},{"date":"2023-10-27","close":801.0},{"date":"2023-10-30","close":811.0},{"date":"2023-10-31","close":803.0},{"date":"2023-11-01","close":822.0},{"date":"2023-11-02","close":840.0},{"date":"2023-11-03","close":868.0},{"date":"2023-11-06","close":901.0},{"date":"2023-11-07","close":888.0},{"date":"2023-11-08","close":906.0},{"date":"2023-11-09","close":915.0},{"date":"2023-11-10","close":895.0},{"date":"2023-11-13","close":881.0},{"date":"2023-11-14","close":904.0},{"date":"2023-11-15","close":947.0},{"date":"2023-11-16","close":958.0},{"date":"2023-11-17","close":950.0},{"date":"2023-11-20","close":949.0},{"date":"2023-11-21","close":975.0},{"date":"2023-11-22","close":975.0},{"date":"2023-11-23","close":971.0},{"date":"2023-11-24","close":955.0},{"date":"2023-11-27","close":942.0},{"date":"2023-11-28","close":948.0},{"date":"2023-11-29","close":944.0},{"date":"2023-11-30","close":948.0},{"date":"2023-12-01","close":947.0},{"date":"2023-12-04","close":951.0},{"date":"2023-12-05","close":950.0},{"date":"2023-12-06","close":940.0},{"date":"2023-12-07","close":931.0},{"date":"2023-12-08","close":926.0},{"date":"2023-12-11","close":926.0},{"date":"2023-12-12","close":910.0},{"date":"2023-12-13","close":881.0},{"date":"2023-12-14","close":888.0},{"date":"2023-12-15","close":901.0},{"date":"2023-12-18","close":899.0},{"date":"2023-12-19","close":899.0},{"date":"2023-12-20","close":904.0},{"date":"2023-12-21","close":902.0},{"date":"2023-12-22","close":909.0},{"date":"2023-12-26","close":905.0},{"date":"2023-12-27","close":899.0},{"date":"2023-12-28","close":900.0},{"date":"2024-01-02","close":890.0},{"date":"2024-01-03","close":891.0},{"date":"2024-01-04","close":890.0},{"date":"2024-01-05","close":897.0},{"date":"2024-01-08","close":919.0},{"date":"2024-01-09","close":922.0},{"date":"2024-01-10","close":944.0},{"date":"2024-01-11","close":950.0},{"date":"2024-01-12","close":940.0},{"date":"2024-01-15","close":935.0},{"date":"2024-01-16","close":925.0},{"date":"2024-01-17","close":896.0},{"date":"2024-01-18","close":899.0},{"date":"2024-01-19","close":909.0},{"date":"2024-01-22","close":944.0},{"date":"2024-01-23","close":946.0},{"date":"2024-01-24","close":943.0},{"date":"2024-01-25","close":920.0},{"date":"2024-01-26","close":922.0},{"date":"2024-01-29","close":923.0},{"date":"2024-01-30","close":918.0},{"date":"2024-01-31","close":899.0},{"date":"2024-02-01","close":900.0},{"date":"2024-02-02","close":903.0},{"date":"2024-02-05","close":900.0},{"date":"2024-02-06","close":884.0},{"date":"2024-02-07","close":892.0},{"date":"2024-02-08","close":892.0},{"date":"2024-02-13","close":885.0},{"date":"2024-02-14","close":883.0},{"date":"2024-02-15","close":884.0},{"date":"2024-02-16","close":880.0},{"date":"2024-02-19","close":885.0},{"date":"2024-02-20","close":879.0},{"date":"2024-02-21","close":875.0},{"date":"2024-02-22","close":866.0},{"date":"2024-02-23","close":859.0},{"date":"2024-02-26","close":853.0},{"date":"2024-02-27","close":841.0},{"date":"2024-02-28","close":840.0},{"date":"2024-02-29","close":827.0},{"date":"2024-03-04","close":828.0},{"date":"2024-03-05","close":822.0},{"date":"2024-03-06","close":810.0},{"date":"2024-03-07","close":802.0},{"date":"2024-03-08","close":823.0},{"date":"2024-03-11","close":862.0},{"date":"2024-03-12","close":850.0},{"date":"2024-03-13","close":849.0},{"date":"2024-03-14","close":867.0},{"date":"2024-03-15","close":850.0},{"date":"2024-03-18","close":853.0},{"date":"2024-03-19","close":901.0},{"date":"2024-03-20","close":927.0},{"date":"2024-03-21","close":933.0},{"date":"2024-03-22","close":969.0},{"date":"2024-03-25","close":979.0},{"date":"2024-03-26","close":987.0},{"date":"2024-03-27","close":973.0},{"date":"2024-03-28","close":985.0},{"date":"2024-03-29","close":984.0},{"date":"2024-04-01","close":987.0},{"date":"2024-04-02","close":970.0},{"date":"2024-04-03","close":966.0},{"date":"2024-04-04","close":971.0},{"date":"2024-04-05","close":967.0},{"date":"2024-04-08","close":949.0},{"date":"2024-04-09","close":935.0},{"date":"2024-04-11","close":930.0},{"date":"2024-04-12","close":938.0},{"date":"2024-04-15","close":936.0},{"date":"2024-04-16","close":916.0},{"date":"2024-04-17","close":925.0},{"date":"2024-04-18","close":939.0},{"date":"2024-04-19","close":922.0},{"date":"2024-04-22","close":909.0},{"date":"2024-04-23","close":905.0},{"date":"2024-04-24","close":922.0},{"date":"2024-04-25","close":937.0},{"date":"2024-04-26","close":937.0},{"date":"2024-04-29","close":964.0},{"date":"2024-04-30","close":958.0},{"date":"2024-05-02","close":945.0},{"date":"2024-05-03","close":935.0},{"date":"2024-05-07","close":928.0},{"date":"2024-05-08","close":920.0},{"date":"2024-05-09","close":917.0},{"date":"2024-05-10","close":913.0},{"date":"2024-05-13","close":899.0},{"date":"2024-05-14","close":899.0},{"date":"2024-05-16","close":895.0},{"date":"2024-05-17","close":893.0},{"date":"2024-05-20","close":874.0},{"date":"2024-05-21","close":874.0},{"date":"2024-05-22","close":871.0},{"date":"2024-05-23","close":869.0},{"date":"2024-05-24","close":870.0},{"date":"2024-05-27","close":865.0},{"date":"2024-05-28","close":862.0},{"date":"2024-05-29","close":861.0},{"date":"2024-05-30","close":861.0},{"date":"2024-05-31","close":861.0},{"date":"2024-06-03","close":876.0},{"date":"2024-06-04","close":880.0},{"date":"2024-06-05","close":889.0},{"date":"2024-06-07","close":890.0},{"date":"2024-06-10","close":885.0},{"date":"2024-06-11","close":892.0},{"date":"2024-06-12","close":897.0},{"date":"2024-06-13","close":892.0},{"date":"2024-06-14","close":889.0},{"date":"2024-06-17","close":864.0},{"date":"2024-06-18","close":864.0},{"date":"2024-06-19","close":873.0},{"date":"2024-06-20","close":884.0},{"date":"2024-06-21","close":885.0},{"date":"2024-06-24","close":878.0},{"date":"2024-06-25","close":879.0},{"date":"2024-06-26","close":871.0},{"date":"2024-06-27","close":870.0},{"date":"2024-06-28","close":869.0},{"date":"2024-07-01","close":867.0},{"date":"2024-07-02","close":843.0},{"date":"2024-07-03","close":845.0},{"date":"2024-07-04","close":835.0},{"date":"2024-07-05","close":826.0},{"date":"2024-07-08","close":825.0},{"date":"2024-07-09","close":834.0},{"date":"2024-07-10","close":830.0},{"date":"2024-07-11","close":835.0},{"date":"2024-07-12","close":841.0},{"date":"2024-07-15","close":843.0},{"date":"2024-07-16","close":838.0},{"date":"2024-07-17","close":840.0},{"date":"2024-07-18","close":833.0},{"date":"2024-07-19","close":834.0},{"date":"2024-07-22","close":827.0},{"date":"2024-07-23","close":823.0},{"date":"2024-07-24","close":818.0},{"date":"2024-07-25","close":808.0},{"date":"2024-07-26","close":810.0},{"date":"2024-07-29","close":812.0},{"date":"2024-07-30","close":817.0},{"date":"2024-07-31","close":860.0},{"date":"2024-08-01","close":891.0},{"date":"2024-08-02","close":876.0},{"date":"2024-08-05","close":803.0},{"date":"2024-08-06","close":841.0},{"date":"2024-08-07","close":940.0},{"date":"2024-08-08","close":956.0},{"date":"2024-08-09","close":968.0},{"date":"2024-08-12","close":967.0},{"date":"2024-08-13","close":983.0},{"date":"2024-08-14","close":1021.0},{"date":"2024-08-16","close":1016.0},{"date":"2024-08-19","close":1022.0},{"date":"2024-08-20","close":1012.0},{"date":"2024-08-21","close":967.0},{"date":"2024-08-22","close":968.0},{"date":"2024-08-23","close":966.0},{"date":"2024-08-26","close":957.0},{"date":"2024-08-27","close":960.0},{"date":"2024-08-28","close":987.0},{"date":"2024-08-29","close":961.0},{"date":"2024-08-30","close":984.0},{"date":"2024-09-02","close":980.0},{"date":"2024-09-03","close":974.0},{"date":"2024-09-04","close":964.0},{"date":"2024-09-05","close":943.0},{"date":"2024-09-06","close":940.0},{"date":"2024-09-09","close":925.0},{"date":"2024-09-10","close":904.0},{"date":"2024-09-11","close":904.0},{"date":"2024-09-12","close":918.0},{"date":"2024-09-13","close":917.0},{"date":"2024-09-19","close":909.0},{"date":"2024-09-20","close":914.0},{"date":"2024-09-23","close":900.0},{"date":"2024-09-24","close":892.0},{"date":"2024-09-25","close":900.0},{"date":"2024-09-26","close":900.0},{"date":"2024-09-27","close":893.0},{"date":"2024-09-30","close":900.0},{"date":"2024-10-02","close":886.0},{"date":"2024-10-04","close":886.0},{"date":"2024-10-07","close":898.0},{"date":"2024-10-08","close":899.0},{"date":"2024-10-10","close":904.0},{"date":"2024-10-11","close":904.0},{"date":"2024-10-14","close":904.0},{"date":"2024-10-15","close":900.0},{"date":"2024-10-16","close":899.0},{"date":"2024-10-17","close":888.0},{"date":"2024-10-18","close":884.0},{"date":"2024-10-21","close":880.0},{"date":"2024-10-22","close":869.0},{"date":"2024-10-23","close":869.0},{"date":"2024-10-24","close":879.0},{"date":"2024-10-25","close":884.0},{"date":"2024-10-28","close":866.0},{"date":"2024-10-29","close":866.0},{"date":"2024-10-30","close":863.0},{"date":"2024-10-31","close":859.0},{"date":"2024-11-01","close":863.0},{"date":"2024-11-04","close":880.0},{"date":"2024-11-05","close":892.0},{"date":"2024-11-06","close":874.0},{"date":"2024-11-07","close":868.0},{"date":"2024-11-08","close":884.0},{"date":"2024-11-11","close":852.0},{"date":"2024-11-12","close":844.0},{"date":"2024-11-13","close":864.0},{"date":"2024-11-14","close":848.0},{"date":"2024-11-15","close":837.0},{"date":"2024-11-18","close":840.0},{"date":"2024-11-19","close":850.0},{"date":"2024-11-20","close":855.0},{"date":"2024-11-21","close":839.0},{"date":"2024-11-22","close":845.0},{"date":"2024-11-25","close":863.0},{"date":"2024-11-26","close":863.0},{"date":"2024-11-27","close":867.0},{"date":"2024-11-28","close":861.0},{"date":"2024-11-29","close":859.0},{"date":"2024-12-02","close":838.0},{"date":"2024-12-03","close":844.0},{"date":"2024-12-04","close":841.0},{"date":"2024-12-05","close":813.0},{"date":"2024-12-06","close":787.0},{"date":"2024-12-09","close":758.0},{"date":"2024-12-10","close":794.0},{"date":"2024-12-11","close":831.0},{"date":"2024-12-12","close":859.0},{"date":"2024-12-13","close":863.0},{"date":"2024-12-16","close":890.0},{"date":"2024-12-17","close":891.0},{"date":"2024-12-18","close":954.0},{"date":"2024-12-19","close":927.0},{"date":"2024-12-20","close":926.0},{"date":"2024-12-23","close":908.0},{"date":"2024-12-24","close":899.0},{"date":"2024-12-26","close":894.0},{"date":"2024-12-27","close":892.0},{"date":"2024-12-30","close":888.0},{"date":"2025-01-02","close":879.0},{"date":"2025-01-03","close":887.0},{"date":"2025-01-06","close":898.0},{"date":"2025-01-07","close":896.0},{"date":"2025-01-08","close":892.0},{"date":"2025-01-09","close":880.0},{"date":"2025-01-10","close":885.0},{"date":"2025-01-13","close":858.0},{"date":"2025-01-14","close":857.0},{"date":"2025-01-15","close":850.0},{"date":"2025-01-16","close":865.0},{"date":"2025-01-17","close":879.0},{"date":"2025-01-20","close":870.0},{"date":"2025-01-21","close":871.0},{"date":"2025-01-22","close":864.0},{"date":"2025-01-23","close":854.0},{"date":"2025-01-24","close":855.0},{"date":"2025-01-31","close":840.0},{"date":"2025-02-03","close":825.0},{"date":"2025-02-04","close":827.0},{"date":"2025-02-05","close":829.0},{"date":"2025-02-06","close":837.0},{"date":"2025-02-07","close":824.0},{"date":"2025-02-10","close":832.0},{"date":"2025-02-11","close":843.0},{"date":"2025-02-12","close":841.0},{"date":"2025-02-13","close":844.0},{"date":"2025-02-14","close":842.0},{"date":"2025-02-17","close":861.0},{"date":"2025-02-18","close":874.0},{"date":"2025-02-19","close":911.0},{"date":"2025-02-20","close":912.0},{"date":"2025-02-21","close":913.0},{"date":"2025-02-24","close":916.0},{"date":"2025-02-25","close":924.0},{"date":"2025-02-26","close":919.0},{"date":"2025-02-27","close":920.0},{"date":"2025-02-28","close":917.0},{"date":"2025-03-04","close":922.0},{"date":"2025-03-05","close":938.0},{"date":"2025-03-06","close":951.0},{"date":"2025-03-07","close":949.0},{"date":"2025-03-10","close":946.0},{"date":"2025-03-11","close":943.0},{"date":"2025-03-12","close":970.0},{"date":"2025-03-13","close":969.0},{"date":"2025-03-14","close":990.0},{"date":"2025-03-17","close":1029.0},{"date":"2025-03-18","close":1019.0},{"date":"2025-03-19","close":963.0},{"date":"2025-03-20","close":901.0},{"date":"2025-03-21","close":856.0},{"date":"2025-03-24","close":882.0},{"date":"2025-03-25","close":905.0},{"date":"2025-03-26","close":931.0},{"date":"2025-03-27","close":925.0},{"date":"2025-03-28","close":926.0},{"date":"2025-03-31","close":917.0},{"date":"2025-04-01","close":903.0},{"date":"2025-04-02","close":915.0},{"date":"2025-04-03","close":907.0},{"date":"2025-04-04","close":905.0},{"date":"2025-04-07","close":860.0},{"date":"2025-04-08","close":878.0},{"date":"2025-04-09","close":859.0},{"date":"2025-04-10","close":916.0},{"date":"2025-04-11","close":942.0},{"date":"2025-04-14","close":942.0},{"date":"2025-04-15","close":960.0},{"date":"2025-04-16","close":957.0},{"date":"2025-04-17","close":913.0},{"date":"2025-04-18","close":943.0},{"date":"2025-04-21","close":920.0},{"date":"2025-04-22","close":958.0},{"date":"2025-04-23","close":941.0},{"date":"2025-04-24","close":950.0},{"date":"2025-04-25","close":962.0},{"date":"2025-04-28","close":944.0},{"date":"2025-04-29","close":942.0},{"date":"2025-04-30","close":942.0},{"date":"2025-05-02","close":940.0},{"date":"2025-05-07","close":929.0},{"date":"2025-05-08","close":927.0},{"date":"2025-05-09","close":943.0},{"date":"2025-05-12","close":952.0},{"date":"2025-05-13","close":966.0},{"date":"2025-05-14","close":1000.0},{"date":"2025-05-15","close":1009.0},{"date":"2025-05-16","close":1003.0},{"date":"2025-05-19","close":1005.0},{"date":"2025-05-20","close":1010.0},{"date":"2025-05-21","close":1020.0},{"date":"2025-05-22","close":1020.0},{"date":"2025-05-23","close":1004.0},{"date":"2025-05-26","close":1004.0},{"date":"2025-05-27","close":997.0},{"date":"2025-05-28","close":991.0},{"date":"2025-05-29","close":991.0},{"date":"2025-05-30","close":991.0},{"date":"2025-06-02","close":989.0},{"date":"2025-06-04","close":1007.0},{"date":"2025-06-05","close":1006.0},{"date":"2025-06-09","close":1000.0},{"date":"2025-06-10","close":1011.0},{"date":"2025-06-11","close":1013.0},{"date":"2025-06-12","close":1005.0},{"date":"2025-06-13","close":994.0},{"date":"2025-06-16","close":987.0},{"date":"2025-06-17","close":988.0},{"date":"2025-06-18","close":982.0},{"date":"2025-06-19","close":987.0},{"date":"2025-06-20","close":985.0},{"date":"2025-06-23","close":970.0},{"date":"2025-06-24","close":951.0},{"date":"2025-06-25","close":957.0},{"date":"2025-06-26","close":959.0},{"date":"2025-06-27","close":954.0},{"date":"2025-06-30","close":953.0},{"date":"2025-07-01","close":940.0},{"date":"2025-07-02","close":924.0},{"date":"2025-07-03","close":947.0},{"date":"2025-07-04","close":931.0},{"date":"2025-07-07","close":934.0},{"date":"2025-07-08","close":927.0},{"date":"2025-07-09","close":933.0},{"date":"2025-07-10","close":934.0},{"date":"2025-07-11","close":930.0},{"date":"2025-07-14","close":925.0},{"date":"2025-07-15","close":948.0},{"date":"2025-07-16","close":930.0},{"date":"2025-07-17","close":925.0},{"date":"2025-07-18","close":933.0},{"date":"2025-07-21","close":921.0},{"date":"2025-07-22","close":908.0},{"date":"2025-07-23","close":908.0},{"date":"2025-07-24","close":899.0},{"date":"2025-07-25","close":910.0},{"date":"2025-07-28","close":907.0},{"date":"2025-07-29","close":911.0},{"date":"2025-07-30","close":940.0},{"date":"2025-07-31","close":939.0},{"date":"2025-08-01","close":937.0},{"date":"2025-08-04","close":973.0},{"date":"2025-08-05","close":988.0},{"date":"2025-08-06","close":988.0},{"date":"2025-08-07","close":982.0},{"date":"2025-08-08","close":977.0},{"date":"2025-08-11","close":964.0},{"date":"2025-08-12","close":960.0},{"date":"2025-08-13","close":950.0},{"date":"2025-08-14","close":950.0},{"date":"2025-08-18","close":940.0},{"date":"2025-08-19","close":944.0},{"date":"2025-08-20","close":935.0},{"date":"2025-08-21","close":935.0},{"date":"2025-08-22","close":933.0},{"date":"2025-08-25","close":934.0},{"date":"2025-08-26","close":927.0},{"date":"2025-08-27","close":902.0},{"date":"2025-08-28","close":917.0},{"date":"2025-08-29","close":912.0},{"date":"2025-09-01","close":900.0},{"date":"2025-09-02","close":908.0},{"date":"2025-09-03","close":905.0},{"date":"2025-09-04","close":904.0},{"date":"2025-09-05","close":904.0},{"date":"2025-09-08","close":899.0},{"date":"2025-09-09","close":898.0},{"date":"2025-09-10","close":900.0},{"date":"2025-09-11","close":889.0},{"date":"2025-09-12","close":898.0},{"date":"2025-09-15","close":885.0},{"date":"2025-09-16","close":903.0},{"date":"2025-09-17","close":900.0},{"date":"2025-09-18","close":895.0},{"date":"2025-09-19","close":895.0},{"date":"2025-09-22","close":881.0},{"date":"2025-09-23","close":881.0},{"date":"2025-09-24","close":873.0},{"date":"2025-09-25","close":880.0},{"date":"2025-09-26","close":870.0},{"date":"2025-09-29","close":865.0},{"date":"2025-09-30","close":868.0},{"date":"2025-10-01","close":863.0},{"date":"2025-10-02","close":866.0},{"date":"2025-10-10","close":864.0},{"date":"2025-10-13","close":864.0},{"date":"2025-10-14","close":852.0},{"date":"2025-10-15","close":860.0},{"date":"2025-10-16","close":875.0},{"date":"2025-10-17","close":856.0},{"date":"2025-10-20","close":858.0},{"date":"2025-10-21","close":858.0},{"date":"2025-10-22","close":846.0},{"date":"2025-10-23","close":843.0},{"date":"2025-10-24","close":849.0},{"date":"2025-10-27","close":833.0},{"date":"2025-10-28","close":832.0},{"date":"2025-10-29","close":823.0},{"date":"2025-10-30","close":818.0},{"date":"2025-10-31","close":863.0},{"date":"2025-11-03","close":850.0},{"date":"2025-11-04","close":840.0},{"date":"2025-11-05","close":832.0},{"date":"2025-11-06","close":826.0},{"date":"2025-11-07","close":819.0},{"date":"2025-11-10","close":819.0},{"date":"2025-11-11","close":826.0},{"date":"2025-11-12","close":860.0},{"date":"2025-11-13","close":920.0},{"date":"2025-11-14","close":897.0},{"date":"2025-11-17","close":926.0},{"date":"2025-11-18","close":928.0},{"date":"2025-11-19","close":920.0},{"date":"2025-11-20","close":922.0},{"date":"2025-11-21","close":890.0},{"date":"2025-11-24","close":889.0},{"date":"2025-11-25","close":870.0},{"date":"2025-11-26","close":865.0},{"date":"2025-11-27","close":859.0},{"date":"2025-11-28","close":868.0},{"date":"2025-12-01","close":852.0},{"date":"2025-12-02","close":846.0},{"date":"2025-12-03","close":844.0},{"date":"2025-12-04","close":845.0},{"date":"2025-12-05","close":867.0},{"date":"2025-12-08","close":862.0},{"date":"2025-12-09","close":856.0},{"date":"2025-12-10","close":859.0},{"date":"2025-12-11","close":860.0},{"date":"2025-12-12","close":861.0},{"date":"2025-12-15","close":863.0},{"date":"2025-12-16","close":863.0},{"date":"2025-12-17","close":876.0},{"date":"2025-12-18","close":864.0},{"date":"2025-12-19","close":870.0},{"date":"2025-12-22","close":861.0},{"date":"2025-12-23","close":849.0},{"date":"2025-12-24","close":849.0},{"date":"2025-12-26","close":847.0},{"date":"2025-12-29","close":835.0},{"date":"2025-12-30","close":838.0},{"date":"2026-01-02","close":860.0},{"date":"2026-01-05","close":863.0},{"date":"2026-01-06","close":851.0},{"date":"2026-01-07","close":848.0},{"date":"2026-01-08","close":1102.0},{"date":"2026-01-09","close":1432.0},{"date":"2026-01-12","close":1861.0},{"date":"2026-01-13","close":1726.0},{"date":"2026-01-14","close":1713.0},{"date":"2026-01-15","close":1508.0},{"date":"2026-01-16","close":1469.0},{"date":"2026-01-19","close":1528.0},{"date":"2026-01-20","close":1584.0},{"date":"2026-01-21","close":1580.0},{"date":"2026-01-22","close":1505.0},{"date":"2026-01-23","close":1476.0},{"date":"2026-01-26","close":1502.0},{"date":"2026-01-27","close":1516.0},{"date":"2026-01-28","close":1528.0},{"date":"2026-01-29","close":1517.0},{"date":"2026-01-30","close":1500.0},{"date":"2026-02-02","close":1530.0},{"date":"2026-02-03","close":1557.0},{"date":"2026-02-04","close":1579.0},{"date":"2026-02-05","close":1750.0},{"date":"2026-02-06","close":1626.0},{"date":"2026-02-09","close":1798.0},{"date":"2026-02-10","close":1731.0},{"date":"2026-02-11","close":1646.0},{"date":"2026-02-12","close":1729.0},{"date":"2026-02-13","close":1620.0},{"date":"2026-02-19","close":1710.0},{"date":"2026-02-20","close":1734.0},{"date":"2026-02-23","close":2250.0},{"date":"2026-02-24","close":2795.0},{"date":"2026-02-25","close":2700.0},{"date":"2026-02-26","close":2595.0},{"date":"2026-02-27","close":2535.0},{"date":"2026-03-03","close":2745.0},{"date":"2026-03-04","close":2810.0},{"date":"2026-03-05","close":3050.0},{"date":"2026-03-06","close":3300.0},{"date":"2026-03-09","close":3455.0},{"date":"2026-03-10","close":4400.0},{"date":"2026-03-11","close":4440.0},{"date":"2026-03-12","close":5200.0},{"date":"2026-03-13","close":5480.0},{"date":"2026-03-16","close":5250.0},{"date":"2026-03-17","close":5410.0},{"date":"2026-03-18","close":5080.0},{"date":"2026-03-19","close":4975.0},{"date":"2026-03-20","close":4920.0},{"date":"2026-03-23","close":5050.0},{"date":"2026-03-24","close":5770.0},{"date":"2026-03-25","close":6000.0},{"date":"2026-03-26","close":6500.0},{"date":"2026-03-27","close":6500.0},{"date":"2026-03-30","close":6000.0},{"date":"2026-03-31","close":4850.0},{"date":"2026-04-01","close":4810.0},{"date":"2026-04-02","close":4135.0},{"date":"2026-04-03","close":3850.0},{"date":"2026-04-06","close":3570.0},{"date":"2026-04-07","close":3895.0},{"date":"2026-04-08","close":4845.0},{"date":"2026-04-09","close":4615.0},{"date":"2026-04-10","close":5160.0},{"date":"2026-04-13","close":6110.0},{"date":"2026-04-14","close":6760.0},{"date":"2026-04-15","close":6280.0},{"date":"2026-04-16","close":6400.0},{"date":"2026-04-17","close":7700.0},{"date":"2026-04-20","close":7960.0},{"date":"2026-04-21","close":7880.0},{"date":"2026-04-22","close":7850.0},{"date":"2026-04-23","close":6850.0},{"date":"2026-04-24","close":6940.0},{"date":"2026-04-27","close":7020.0},{"date":"2026-04-28","close":7100.0},{"date":"2026-04-29","close":6890.0},{"date":"2026-04-30","close":6990.0},{"date":"2026-05-04","close":7580.0},{"date":"2026-05-06","close":7960.0},{"date":"2026-05-07","close":7980.0},{"date":"2026-05-08","close":8770.0},{"date":"2026-05-11","close":8560.0},{"date":"2026-05-12","close":8070.0},{"date":"2026-05-13","close":7900.0},{"date":"2026-05-14","close":7080.0},{"date":"2026-05-15","close":6260.0},{"date":"2026-05-18","close":6030.0},{"date":"2026-05-19","close":5680.0},{"date":"2026-05-20","close":5520.0},{"date":"2026-05-21","close":5170.0},{"date":"2026-05-22","close":5490.0},{"date":"2026-05-26","close":4965.0},{"date":"2026-05-27","close":4510.0},{"date":"2026-05-28","close":4300.0},{"date":"2026-05-29","close":4065.0},{"date":"2026-06-01","close":3900.0},{"date":"2026-06-02","close":3785.0},{"date":"2026-06-04","close":4800.0},{"date":"2026-06-05","close":4960.0},{"date":"2026-06-08","close":5370.0},{"date":"2026-06-09","close":5430.0},{"date":"2026-06-10","close":4600.0},{"date":"2026-06-11","close":4265.0},{"date":"2026-06-12","close":4340.0},{"date":"2026-06-15","close":4105.0},{"date":"2026-06-16","close":3995.0},{"date":"2026-06-17","close":3985.0},{"date":"2026-06-18","close":3895.0},{"date":"2026-06-19","close":3730.0},{"date":"2026-06-22","close":3600.0},{"date":"2026-06-23","close":3300.0},{"date":"2026-06-24","close":3300.0},{"date":"2026-06-25","close":3155.0},{"date":"2026-06-26","close":3050.0},{"date":"2026-06-29","close":3105.0},{"date":"2026-06-30","close":3105.0},{"date":"2026-07-01","close":3080.0},{"date":"2026-07-02","close":2715.0},{"date":"2026-07-03","close":3025.0},{"date":"2026-07-06","close":3005.0},{"date":"2026-07-07","close":2910.0},{"date":"2026-07-08","close":2865.0},{"date":"2026-07-09","close":2895.0},{"date":"2026-07-10","close":3165.0},{"date":"2026-07-13","close":2950.0},{"date":"2026-07-14","close":2880.0},{"date":"2026-07-15","close":3055.0},{"date":"2026-07-16","close":2795.0},{"date":"2026-07-20","close":2650.0},{"date":"2026-07-21","close":2660.0},{"date":"2026-07-22","close":2735.0},{"date":"2026-07-23","close":2785.0},{"date":"2026-07-24","close":2585.0},{"date":"2026-07-27","close":2640.0},{"date":"2026-07-28","close":2410.0},{"date":"2026-07-29","close":2230.0},{"date":"2026-07-30","close":2165.0},{"date":"2026-07-31","close":2525.0},{"date":"2026-08-03","close":2520.0},{"date":"2026-08-04","close":2570.0},{"date":"2026-08-05","close":2900.0},{"date":"2026-08-06","close":2650.0},{"date":"2026-08-07","close":2645.0},{"date":"2026-08-10","close":2760.0},{"date":"2026-08-11","close":2790.0},{"date":"2026-08-12","close":2780.0},{"date":"2026-08-13","close":2820.0},{"date":"2026-08-14","close":2815.0},{"date":"2026-08-18","close":2700.0},{"date":"2026-08-19","close":2525.0},{"date":"2026-08-20","close":2565.0},{"date":"2026-08-21","close":2355.0},{"date":"2026-08-24","close":2350.0},{"date":"2026-08-25","close":2375.0},{"date":"2026-08-26","close":2385.0},{"date":"2026-08-27","close":2355.0},{"date":"2026-08-28","close":2295.0},{"date":"2026-08-31","close":2290.0},{"date":"2026-09-01","close":2275.0},{"date":"2026-09-02","close":2220.0},{"date":"2026-09-03","close":2325.0},{"date":"2026-09-04","close":2290.0},{"date":"2026-09-07","close":2225.0},{"date":"2026-09-08","close":2235.0},{"date":"2026-09-09","close":2320.0},{"date":"2026-09-10","close":2325.0},{"date":"2026-09-11","close":2340.0},{"date":"2026-09-14","close":2350.0},{"date":"2026-09-15","close":2420.0},{"date":"2026-09-16","close":2515.0},{"date":"2026-09-17","close":2730.0},{"date":"2026-09-18","close":2665.0},{"date":"2026-09-21","close":2860.0},{"date":"2026-09-22","close":2595.0},{"date":"2026-09-23","close":2710.0},{"date":"2026-09-28","close":2715.0},{"date":"2026-09-29","close":2670.0},{"date":"2026-09-30","close":2780.0},{"date":"2026-10-01","close":2865.0},{"date":"2026-10-02","close":3020.0},{"date":"2026-10-06","close":3135.0},{"date":"2026-10-07","close":3200.0},{"date":"2026-10-08","close":3225.0},{"date":"2026-10-12","close":3205.0},{"date":"2026-10-13","close":2780.0},{"date":"2026-10-14","close":2715.0},{"date":"2026-10-15","close":2455.0},{"date":"2026-10-16","close":2690.0},{"date":"2026-10-19","close":2670.0},{"date":"2026-10-20","close":2495.0},{"date":"2026-10-21","close":2640.0},{"date":"2026-10-22","close":2525.0},{"date":"2026-10-23","close":2370.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":28741.0,"foreign_net":-28741.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":4884.0,"foreign_net":-4884.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-9836.0,"foreign_net":9836.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":22848.0,"foreign_net":-22832.0,"institution_net":-16.0},{"date":"2026-10-16","retail_net":18583.0,"foreign_net":-18599.0,"institution_net":16.0},{"date":"2026-10-15","retail_net":-75092.0,"foreign_net":75092.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":110721.0,"foreign_net":-110721.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":122903.0,"foreign_net":-112903.0,"institution_net":-10000.0},{"date":"2026-10-12","retail_net":85909.0,"foreign_net":-85909.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":1966.0,"foreign_net":-1966.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":9070.0,"foreign_net":-9070.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":16508.0,"foreign_net":-15279.0,"institution_net":-1229.0},{"date":"2026-10-02","retail_net":-3108.0,"foreign_net":3108.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-10102.0,"foreign_net":10102.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-13763.0,"foreign_net":13763.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":21594.0,"foreign_net":-21594.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-37445.0,"foreign_net":37445.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-3622.0,"foreign_net":3622.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":103549.0,"foreign_net":-103549.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-4635.0,"foreign_net":-20365.0,"institution_net":25000.0},{"date":"2026-09-18","retail_net":12056.0,"foreign_net":-12056.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":80185.0,"foreign_net":-80185.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":53953.0,"foreign_net":-53953.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":669.0,"foreign_net":-669.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":15134.0,"foreign_net":-15134.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":21075.0,"foreign_net":-21075.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-32808.0,"foreign_net":32808.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-70979.0,"foreign_net":70979.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":16140.0,"foreign_net":-16140.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":14918.0,"foreign_net":-14883.0,"institution_net":-35.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":28741.0,"foreign_net":-28741.0,"institution_net":0},"d3":{"retail_net":23789.0,"foreign_net":-23789.0,"institution_net":0},"d7":{"retail_net":100849.0,"foreign_net":-100849.0,"institution_net":0.0},"d14":{"retail_net":323995.0,"foreign_net":-312766.0,"institution_net":-11229.0},"d30":{"retail_net":500016.0,"foreign_net":-513752.0,"institution_net":13736.0}},"analysis":"최근 5일 외국인 순매수 -6.52만, 기관 순매수 0.00. 30일 누적: 외국인 -51.38만, 기관 1.37만.","foreign_flow":-65220.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":2430.0,"low_30d":2205.0,"support":2326.5,"high_30d":3420.0,"change_1d":-3.8,"change_7d":-9.9,"change_30d":7.6,"resistance":3298.5,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.42,"per":5.85,"quarter":"2024-Q2"},{"pbr":1.46,"per":8.91,"quarter":"2024-Q3"},{"pbr":1.46,"per":9.89,"quarter":"2024-Q4"},{"pbr":1.49,"per":11.97,"quarter":"2025-Q1"},{"pbr":1.53,"per":19.06,"quarter":"2025-Q2"},{"pbr":1.27,"per":8.35,"quarter":"2025-Q4"},{"pbr":7.18,"per":29.53,"quarter":"2026-Q1"},{"pbr":4.55,"per":19.93,"quarter":"2026-Q2"},{"pbr":1.07,"per":15.6,"quarter":"현재"}],"timeline":[{"close":869.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":900.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":888.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":917.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":953.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":838.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4850.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3105.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.54,"pbr_5y_low":1.27,"per_5y_avg":14.19,"per_5y_low":5.85,"current_pbr":1.07,"current_per":15.6,"pbr_5y_high":7.18,"per_5y_high":29.53,"pbr_5y_median":1.48,"per_5y_median":10.93,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":62.5,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +15.5%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 15.44x (섹터 중앙 N/Ax)"},"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":0.9,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.18,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.21,"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":20.82,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.9,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.96,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.42,"per":5.85,"close":869.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.46,"per":8.91,"close":900.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.46,"per":9.89,"close":888.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.49,"per":11.97,"close":917.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.53,"per":19.06,"close":953.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.27,"per":8.35,"close":838.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.18,"per":29.53,"close":4850.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.55,"per":19.93,"close":3105.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"15.4배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 62%"},{"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":21.0,"pbr":null,"per":null,"roa":0.0074389617203097485,"roe":0.00901730473430849,"revenue":13363135993.0,"market_cap":null,"net_income":1254706861.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20821301432968212,"total_assets":168666933394.0,"total_equity":139144333919.0,"profit_margin":0.09389314466733348,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1382505429.0,"operating_margin":0.10345666090086912},{"eps":43.96,"pbr":3.52,"per":44.27,"roa":0.016192421255758968,"roe":0.019581888666093207,"revenue":11567890252.0,"market_cap":483600000000.0,"net_income":2697457244.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.20775847770378725,"total_assets":166587640069.0,"total_equity":137752659613.0,"profit_margin":0.23318489242527438,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":867558616.0,"operating_margin":0.07499713405821824},{"eps":62.65,"pbr":null,"per":null,"roa":0.023607348038180088,"roe":0.028491853552710146,"revenue":11826571097.0,"market_cap":null,"net_income":3844671978.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.060889797819984305,"total_assets":162859122159.0,"total_equity":134939342254.0,"profit_margin":0.3250876307652066,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":901702104.0,"operating_margin":0.07624374779505881},{"eps":28.19,"pbr":null,"per":null,"roa":0.011226012271189665,"roe":0.013585830720304594,"revenue":4754359907.0,"market_cap":null,"net_income":1729933009.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.15377716880952993,"total_assets":154100402459.0,"total_equity":127333620197.0,"profit_margin":0.36386244265036877,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":156731512.0,"operating_margin":0.03296584925538327},{"eps":29.46,"pbr":null,"per":null,"roa":0.01422277352316362,"roe":0.014362366852755977,"revenue":3818428862.0,"market_cap":null,"net_income":1808045141.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17692228044970187,"total_assets":127123246254.0,"total_equity":125887686865.0,"profit_margin":0.4735049954689977,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":30977028.0,"operating_margin":0.008112506247864203},{"eps":-19.94,"pbr":null,"per":null,"roa":-0.009777938930305388,"roe":-0.009867258044306364,"revenue":4085832939.0,"market_cap":null,"net_income":-1223339199.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.18503014325030875,"total_assets":125112174224.0,"total_equity":123979650021.0,"profit_margin":-0.2994099899002258,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":128359257.0,"operating_margin":0.031415689020172145},{"eps":12.3,"pbr":null,"per":null,"roa":0.005889011047444497,"roe":0.006019742468473308,"revenue":3526517018.0,"market_cap":null,"net_income":754711973.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16005389542118467,"total_assets":128155978469.0,"total_equity":125372800739.0,"profit_margin":0.21401058584087626,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8406731.0,"operating_margin":-0.0023838623086434797},{"eps":54.8,"pbr":null,"per":null,"roa":0.026380179886705355,"roe":0.026938646533671416,"revenue":3954125528.0,"market_cap":null,"net_income":3363041918.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18785223957614328,"total_assets":127483661311.0,"total_equity":124840790119.0,"profit_margin":0.8505147077869907,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":202152545.0,"operating_margin":0.05112446318876703},{"eps":42.66,"pbr":null,"per":null,"roa":0.02125212279417378,"roe":0.021680387056938373,"revenue":3596433874.0,"market_cap":null,"net_income":2618163407.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1919974839498467,"total_assets":123195382991.0,"total_equity":120761838805.0,"profit_margin":0.7279887518376766,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4000817.0,"operating_margin":-0.001112440028141054},{"eps":-8.8,"pbr":null,"per":null,"roa":-0.004459062858687582,"roe":-0.004548512651553953,"revenue":3644229058.0,"market_cap":null,"net_income":-539762618.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11142188060561807,"total_assets":121048443385.0,"total_equity":118667938148.0,"profit_margin":-0.14811434995148978,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-236019128.0,"operating_margin":-0.06476517371537846},{"eps":60.0,"pbr":null,"per":null,"roa":0.029787232680564987,"roe":0.030344720469640325,"revenue":3503327037.0,"market_cap":null,"net_income":3625554635.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1679255612698313,"total_assets":121715054026.0,"total_equity":119478926775.0,"profit_margin":1.0348890059960452,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25531434.0,"operating_margin":0.007287767807673275}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":148.66,"per":5.85,"date":"2024-06","close":869.0,"source":"reported"},{"eps":148.66,"per":5.79,"date":"2024-07","close":860.0,"source":"reported"},{"eps":148.66,"per":6.62,"date":"2024-08","close":984.0,"source":"reported"},{"eps":100.96,"per":8.91,"date":"2024-09","close":900.0,"source":"reported"},{"eps":100.96,"per":8.51,"date":"2024-10","close":859.0,"source":"reported"},{"eps":100.96,"per":8.51,"date":"2024-11","close":859.0,"source":"reported"},{"eps":89.82,"per":9.89,"date":"2024-12","close":888.0,"source":"reported"},{"eps":89.82,"per":9.35,"date":"2025-01","close":840.0,"source":"reported"},{"eps":89.82,"per":10.21,"date":"2025-02","close":917.0,"source":"reported"},{"eps":76.62,"per":11.97,"date":"2025-03","close":917.0,"source":"reported"},{"eps":76.62,"per":12.29,"date":"2025-04","close":942.0,"source":"reported"},{"eps":76.62,"per":12.93,"date":"2025-05","close":991.0,"source":"reported"},{"eps":50.01,"per":19.06,"date":"2025-06","close":953.0,"source":"reported"},{"eps":50.01,"per":18.78,"date":"2025-07","close":939.0,"source":"reported"},{"eps":50.01,"per":18.24,"date":"2025-08","close":912.0,"source":"reported"},{"eps":50.01,"per":17.36,"date":"2025-09","close":868.0,"source":"reported"},{"eps":50.01,"per":17.26,"date":"2025-10","close":863.0,"source":"reported"},{"eps":50.01,"per":17.36,"date":"2025-11","close":868.0,"source":"reported"},{"eps":100.36,"per":8.35,"date":"2025-12","close":838.0,"source":"reported"},{"eps":100.36,"per":14.95,"date":"2026-01","close":1500.0,"source":"reported"},{"eps":100.36,"per":25.26,"date":"2026-02","close":2535.0,"source":"reported"},{"eps":164.26,"per":29.53,"date":"2026-03","close":4850.0,"source":"reported"},{"eps":164.26,"per":42.55,"date":"2026-04","close":6990.0,"source":"reported"},{"eps":164.26,"per":24.75,"date":"2026-05","close":4065.0,"source":"reported"},{"eps":155.8,"per":19.93,"date":"2026-06","close":3105.0,"source":"reported"},{"eps":155.8,"per":16.21,"date":"2026-07","close":2525.0,"source":"reported"},{"eps":155.8,"per":14.7,"date":"2026-08","close":2290.0,"source":"reported"},{"eps":155.8,"per":17.84,"date":"2026-09","close":2780.0,"source":"reported"},{"eps":155.8,"per":15.21,"date":"2026-10","close":2370.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.45,"std":7.79,"count":29,"current":15.21,"lower_1sd":7.66,"upper_1sd":23.25},"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":"에이치엠넥스","phase":"above-fold","symbol_resolved":true}