{"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":"2026-10-23T09:49:07.781906+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.2,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-138.8,"direction":"higher_better","percentile":9}],"summary":"매출 +7.2%","percentile":34},"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":46.1,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.2,"direction":"higher_better","percentile":34}],"summary":"RSI 46","percentile":37},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -369원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -369, PBR 1.73x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-22.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-23.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-24.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -22.2%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.45,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":6.75,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.4x, 순차입금비율 6.8x","percentile":17}},"signals":[],"summary":"서울리거(043710)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 487.31억. 현재가 2,815원, 전일 대비 -7.1%, 30일 -10.2%. ROE -22.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8050.00, 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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-33.76170060431605,"grade":"D","trend":"하락","atr_14":337.5,"rsi_14":46.12676056338028,"sma_20":3112.0,"sma_60":3180.6666666666665,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 46.1로 중립 구간입니다. MACD(-33.76)가 시그널선(-26.38)을 하회합니다(데드크로스). 현재가가 SMA20(3112)과 SMA60(3181) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2902~3322 (현재 위치 -21%).","bb_lower":2901.728746615235,"bb_upper":3322.271253384765,"macd_signal":-26.379592719374077},"change_pct":-6.27,"chart_data":[{"date":"2024-10-23","open":668,"high":668,"low":630,"close":656,"volume":12144,"rsi_14":39.86,"sma_20":680.15,"sma_60":672.9,"sma_120":639.11},{"date":"2024-10-24","open":654,"high":655,"low":632,"close":632,"volume":12529,"rsi_14":27.21,"sma_20":674.0,"sma_60":671.65,"sma_120":639.76},{"date":"2024-10-25","open":625,"high":658,"low":625,"close":639,"volume":15053,"rsi_14":21.9,"sma_20":671.05,"sma_60":671.02,"sma_120":640.46},{"date":"2024-10-28","open":638,"high":649,"low":629,"close":649,"volume":39526,"rsi_14":30.53,"sma_20":668.35,"sma_60":670.95,"sma_120":641.38},{"date":"2024-10-29","open":649,"high":657,"low":639,"close":639,"volume":15509,"rsi_14":29.63,"sma_20":665.1,"sma_60":670.7,"sma_120":642.17},{"date":"2024-10-30","open":640,"high":664,"low":630,"close":646,"volume":24939,"rsi_14":35.07,"sma_20":663.2,"sma_60":670.27,"sma_120":642.91},{"date":"2024-10-31","open":658,"high":693,"low":647,"close":661,"volume":68699,"rsi_14":50.41,"sma_20":662.05,"sma_60":670.03,"sma_120":643.69},{"date":"2024-11-01","open":661,"high":695,"low":650,"close":661,"volume":12876,"rsi_14":51.67,"sma_20":660.15,"sma_60":670.07,"sma_120":644.49},{"date":"2024-11-04","open":673,"high":674,"low":661,"close":671,"volume":7759,"rsi_14":61.02,"sma_20":657.9,"sma_60":670.18,"sma_120":645.42},{"date":"2024-11-05","open":671,"high":671,"low":647,"close":651,"volume":15381,"rsi_14":49.23,"sma_20":655.45,"sma_60":670.38,"sma_120":646.18},{"date":"2024-11-06","open":675,"high":675,"low":640,"close":649,"volume":20928,"rsi_14":46.46,"sma_20":653.2,"sma_60":671.52,"sma_120":646.82},{"date":"2024-11-07","open":641,"high":649,"low":634,"close":635,"volume":6532,"rsi_14":43.38,"sma_20":650.65,"sma_60":672.38,"sma_120":647.27},{"date":"2024-11-08","open":635,"high":656,"low":627,"close":656,"volume":18444,"rsi_14":51.28,"sma_20":650.45,"sma_60":673.32,"sma_120":648.08},{"date":"2024-11-11","open":645,"high":653,"low":612,"close":639,"volume":39849,"rsi_14":47.9,"sma_20":649.55,"sma_60":673.65,"sma_120":648.61},{"date":"2024-11-12","open":636,"high":636,"low":566,"close":596,"volume":226800,"rsi_14":35.0,"sma_20":647.1,"sma_60":673.33,"sma_120":648.83},{"date":"2024-11-13","open":595,"high":596,"low":562,"close":572,"volume":45915,"rsi_14":35.0,"sma_20":643.05,"sma_60":672.53,"sma_120":648.9},{"date":"2024-11-14","open":572,"high":587,"low":563,"close":570,"volume":4975,"rsi_14":32.31,"sma_20":638.65,"sma_60":671.88,"sma_120":648.96},{"date":"2024-11-15","open":575,"high":600,"low":570,"close":571,"volume":25494,"rsi_14":29.03,"sma_20":634.55,"sma_60":670.73,"sma_120":649.11},{"date":"2024-11-18","open":574,"high":602,"low":564,"close":574,"volume":18475,"rsi_14":31.84,"sma_20":630.65,"sma_60":669.65,"sma_120":648.98},{"date":"2024-11-19","open":604,"high":604,"low":575,"close":590,"volume":20298,"rsi_14":35.11,"sma_20":627.85,"sma_60":668.17,"sma_120":649.13},{"date":"2024-11-20","open":605,"high":605,"low":571,"close":576,"volume":17081,"rsi_14":27.27,"sma_20":623.85,"sma_60":666.12,"sma_120":649.17},{"date":"2024-11-21","open":572,"high":605,"low":570,"close":581,"volume":19648,"rsi_14":29.17,"sma_20":621.3,"sma_60":664.2,"sma_120":649.29},{"date":"2024-11-22","open":602,"high":604,"low":571,"close":581,"volume":17998,"rsi_14":25.27,"sma_20":618.4,"sma_60":662.45,"sma_120":649.42},{"date":"2024-11-25","open":574,"high":593,"low":560,"close":586,"volume":39799,"rsi_14":30.54,"sma_20":615.25,"sma_60":660.78,"sma_120":649.64},{"date":"2024-11-26","open":586,"high":602,"low":570,"close":572,"volume":46143,"rsi_14":28.49,"sma_20":611.9,"sma_60":659.32,"sma_120":649.77},{"date":"2024-11-27","open":572,"high":584,"low":563,"close":568,"volume":35661,"rsi_14":30.18,"sma_20":608.0,"sma_60":657.45,"sma_120":649.91},{"date":"2024-11-28","open":568,"high":584,"low":567,"close":568,"volume":22245,"rsi_14":20.27,"sma_20":603.35,"sma_60":655.85,"sma_120":649.89},{"date":"2024-11-29","open":568,"high":579,"low":551,"close":568,"volume":32842,"rsi_14":22.9,"sma_20":598.7,"sma_60":654.22,"sma_120":649.89},{"date":"2024-12-02","open":568,"high":680,"low":537,"close":537,"volume":599403,"rsi_14":25.21,"sma_20":592.0,"sma_60":652.3,"sma_120":649.6},{"date":"2024-12-03","open":547,"high":548,"low":530,"close":535,"volume":49401,"rsi_14":30.93,"sma_20":586.2,"sma_60":649.82,"sma_120":649.23},{"date":"2024-12-04","open":538,"high":640,"low":535,"close":581,"volume":259493,"rsi_14":53.9,"sma_20":582.8,"sma_60":647.9,"sma_120":649.22},{"date":"2024-12-05","open":582,"high":598,"low":565,"close":565,"volume":74045,"rsi_14":48.08,"sma_20":579.3,"sma_60":645.85,"sma_120":649.07},{"date":"2024-12-06","open":564,"high":565,"low":532,"close":556,"volume":39811,"rsi_14":44.44,"sma_20":574.3,"sma_60":643.05,"sma_120":648.87},{"date":"2024-12-09","open":526,"high":553,"low":513,"close":517,"volume":71928,"rsi_14":30.27,"sma_20":568.2,"sma_60":639.37,"sma_120":648.41},{"date":"2024-12-10","open":517,"high":550,"low":488,"close":530,"volume":48020,"rsi_14":37.5,"sma_20":564.9,"sma_60":636.12,"sma_120":647.58},{"date":"2024-12-11","open":529,"high":552,"low":526,"close":541,"volume":15691,"rsi_14":39.47,"sma_20":563.35,"sma_60":632.93,"sma_120":646.83},{"date":"2024-12-12","open":527,"high":556,"low":526,"close":526,"volume":67292,"rsi_14":36.59,"sma_20":561.15,"sma_60":630.2,"sma_120":645.77},{"date":"2024-12-13","open":526,"high":683,"low":526,"close":606,"volume":1910783,"rsi_14":53.57,"sma_20":562.9,"sma_60":628.38,"sma_120":645.55},{"date":"2024-12-16","open":583,"high":614,"low":568,"close":583,"volume":201647,"rsi_14":51.9,"sma_20":563.35,"sma_60":626.42,"sma_120":645.31},{"date":"2024-12-17","open":583,"high":596,"low":561,"close":590,"volume":70773,"rsi_14":53.77,"sma_20":563.35,"sma_60":624.67,"sma_120":645.15},{"date":"2024-12-18","open":590,"high":590,"low":572,"close":580,"volume":41654,"rsi_14":51.99,"sma_20":563.55,"sma_60":622.52,"sma_120":645.0},{"date":"2024-12-19","open":582,"high":583,"low":568,"close":580,"volume":21207,"rsi_14":51.99,"sma_20":563.5,"sma_60":619.6,"sma_120":644.79},{"date":"2024-12-20","open":572,"high":575,"low":554,"close":554,"volume":26908,"rsi_14":52.86,"sma_20":562.15,"sma_60":617.2,"sma_120":643.92},{"date":"2024-12-23","open":549,"high":565,"low":549,"close":557,"volume":38644,"rsi_14":53.69,"sma_20":560.7,"sma_60":614.77,"sma_120":642.72},{"date":"2024-12-24","open":559,"high":564,"low":545,"close":545,"volume":20075,"rsi_14":43.18,"sma_20":559.35,"sma_60":612.12,"sma_120":641.77},{"date":"2024-12-26","open":545,"high":548,"low":535,"close":537,"volume":37545,"rsi_14":44.53,"sma_20":557.8,"sma_60":609.67,"sma_120":640.62},{"date":"2024-12-27","open":537,"high":541,"low":527,"close":529,"volume":26157,"rsi_14":44.71,"sma_20":555.85,"sma_60":607.08,"sma_120":639.44},{"date":"2024-12-30","open":529,"high":650,"low":529,"close":560,"volume":408046,"rsi_14":58.7,"sma_20":555.45,"sma_60":604.77,"sma_120":638.58},{"date":"2025-01-02","open":590,"high":635,"low":564,"close":605,"volume":137473,"rsi_14":63.44,"sma_20":558.85,"sma_60":602.92,"sma_120":638.2},{"date":"2025-01-03","open":605,"high":640,"low":605,"close":628,"volume":85856,"rsi_14":64.95,"sma_20":563.5,"sma_60":601.72,"sma_120":637.81},{"date":"2025-01-06","open":638,"high":640,"low":610,"close":616,"volume":20816,"rsi_14":65.62,"sma_20":565.25,"sma_60":600.42,"sma_120":637.13},{"date":"2025-01-07","open":616,"high":650,"low":602,"close":602,"volume":64899,"rsi_14":49.1,"sma_20":567.1,"sma_60":599.02,"sma_120":636.37},{"date":"2025-01-08","open":642,"high":672,"low":595,"close":653,"volume":145903,"rsi_14":64.0,"sma_20":571.95,"sma_60":598.9,"sma_120":635.95},{"date":"2025-01-09","open":690,"high":740,"low":660,"close":715,"volume":387895,"rsi_14":70.49,"sma_20":581.85,"sma_60":599.87,"sma_120":636.13},{"date":"2025-01-10","open":744,"high":744,"low":670,"close":701,"volume":151854,"rsi_14":69.58,"sma_20":590.4,"sma_60":600.8,"sma_120":636.48},{"date":"2025-01-13","open":701,"high":701,"low":666,"close":666,"volume":50426,"rsi_14":62.5,"sma_20":596.65,"sma_60":601.02,"sma_120":636.42},{"date":"2025-01-14","open":675,"high":675,"low":642,"close":642,"volume":53258,"rsi_14":62.87,"sma_20":602.45,"sma_60":600.75,"sma_120":636.23},{"date":"2025-01-15","open":640,"high":650,"low":628,"close":641,"volume":16587,"rsi_14":62.35,"sma_20":604.2,"sma_60":600.55,"sma_120":636.19},{"date":"2025-01-16","open":639,"high":676,"low":625,"close":640,"volume":51477,"rsi_14":64.44,"sma_20":607.05,"sma_60":600.35,"sma_120":636.14},{"date":"2025-01-17","open":640,"high":665,"low":638,"close":643,"volume":43188,"rsi_14":66.36,"sma_20":609.7,"sma_60":600.3,"sma_120":636.25},{"date":"2025-01-20","open":640,"high":643,"low":630,"close":630,"volume":25941,"rsi_14":65.35,"sma_20":612.2,"sma_60":599.87,"sma_120":636.38},{"date":"2025-01-21","open":630,"high":650,"low":630,"close":646,"volume":19159,"rsi_14":63.69,"sma_20":615.5,"sma_60":600.1,"sma_120":635.88},{"date":"2025-01-22","open":655,"high":655,"low":621,"close":638,"volume":44315,"rsi_14":55.96,"sma_20":619.7,"sma_60":600.08,"sma_120":635.55},{"date":"2025-01-23","open":634,"high":658,"low":615,"close":647,"volume":28423,"rsi_14":53.61,"sma_20":624.2,"sma_60":600.05,"sma_120":635.5},{"date":"2025-01-24","open":640,"high":659,"low":637,"close":644,"volume":14879,"rsi_14":55.51,"sma_20":629.15,"sma_60":600.13,"sma_120":635.42},{"date":"2025-01-31","open":637,"high":640,"low":612,"close":612,"volume":40865,"rsi_14":51.84,"sma_20":632.9,"sma_60":599.57,"sma_120":634.92},{"date":"2025-02-03","open":612,"high":614,"low":595,"close":595,"volume":27578,"rsi_14":37.82,"sma_20":636.2,"sma_60":598.47,"sma_120":634.25},{"date":"2025-02-04","open":604,"high":604,"low":585,"close":593,"volume":19281,"rsi_14":15.73,"sma_20":637.85,"sma_60":597.33,"sma_120":633.7},{"date":"2025-02-05","open":591,"high":610,"low":581,"close":608,"volume":9209,"rsi_14":24.02,"sma_20":638.0,"sma_60":596.28,"sma_120":633.23},{"date":"2025-02-06","open":608,"high":610,"low":599,"close":607,"volume":7150,"rsi_14":29.66,"sma_20":636.95,"sma_60":595.55,"sma_120":632.97},{"date":"2025-02-07","open":604,"high":626,"low":604,"close":621,"volume":10958,"rsi_14":42.22,"sma_20":637.2,"sma_60":595.08,"sma_120":633.3},{"date":"2025-02-10","open":665,"high":693,"low":604,"close":627,"volume":229524,"rsi_14":45.0,"sma_20":638.45,"sma_60":594.95,"sma_120":633.67},{"date":"2025-02-11","open":647,"high":647,"low":617,"close":617,"volume":22589,"rsi_14":42.28,"sma_20":636.65,"sma_60":594.3,"sma_120":633.81},{"date":"2025-02-12","open":617,"high":640,"low":611,"close":615,"volume":29351,"rsi_14":40.54,"sma_20":631.65,"sma_60":593.9,"sma_120":633.77},{"date":"2025-02-13","open":610,"high":624,"low":610,"close":618,"volume":26175,"rsi_14":45.65,"sma_20":627.5,"sma_60":594.27,"sma_120":633.8},{"date":"2025-02-14","open":618,"high":635,"low":615,"close":623,"volume":11681,"rsi_14":40.94,"sma_20":625.35,"sma_60":595.12,"sma_120":633.83},{"date":"2025-02-17","open":615,"high":620,"low":614,"close":616,"volume":6131,"rsi_14":41.27,"sma_20":624.05,"sma_60":595.88,"sma_120":633.88},{"date":"2025-02-18","open":610,"high":638,"low":610,"close":633,"volume":22200,"rsi_14":44.78,"sma_20":623.65,"sma_60":596.92,"sma_120":633.83},{"date":"2025-02-19","open":627,"high":637,"low":623,"close":634,"volume":11326,"rsi_14":46.21,"sma_20":623.35,"sma_60":597.92,"sma_120":633.78},{"date":"2025-02-20","open":629,"high":652,"low":621,"close":621,"volume":20224,"rsi_14":53.98,"sma_20":622.25,"sma_60":598.43,"sma_120":633.3},{"date":"2025-02-21","open":664,"high":664,"low":620,"close":621,"volume":29257,"rsi_14":63.54,"sma_20":621.8,"sma_60":599.18,"sma_120":632.65},{"date":"2025-02-24","open":621,"high":628,"low":585,"close":585,"volume":38871,"rsi_14":46.92,"sma_20":618.75,"sma_60":599.25,"sma_120":631.73},{"date":"2025-02-25","open":586,"high":643,"low":585,"close":592,"volume":113976,"rsi_14":43.44,"sma_20":616.45,"sma_60":599.43,"sma_120":630.94},{"date":"2025-02-26","open":588,"high":615,"low":588,"close":590,"volume":27378,"rsi_14":43.09,"sma_20":613.6,"sma_60":599.5,"sma_120":630.14},{"date":"2025-02-27","open":600,"high":600,"low":582,"close":600,"volume":57576,"rsi_14":41.18,"sma_20":611.4,"sma_60":599.97,"sma_120":629.64},{"date":"2025-02-28","open":600,"high":619,"low":590,"close":591,"volume":10698,"rsi_14":35.25,"sma_20":610.35,"sma_60":600.35,"sma_120":628.9},{"date":"2025-03-04","open":591,"high":675,"low":590,"close":598,"volume":250550,"rsi_14":42.02,"sma_20":610.5,"sma_60":600.85,"sma_120":628.35},{"date":"2025-03-05","open":597,"high":605,"low":585,"close":589,"volume":36320,"rsi_14":39.68,"sma_20":610.3,"sma_60":601.2,"sma_120":627.71},{"date":"2025-03-06","open":590,"high":613,"low":565,"close":579,"volume":33304,"rsi_14":35.34,"sma_20":608.85,"sma_60":601.9,"sma_120":627.1},{"date":"2025-03-07","open":577,"high":606,"low":577,"close":588,"volume":15142,"rsi_14":37.23,"sma_20":607.9,"sma_60":602.78,"sma_120":626.3},{"date":"2025-03-10","open":589,"high":609,"low":573,"close":573,"volume":26359,"rsi_14":35.17,"sma_20":605.5,"sma_60":602.65,"sma_120":625.27},{"date":"2025-03-11","open":568,"high":605,"low":562,"close":569,"volume":13519,"rsi_14":25.76,"sma_20":602.6,"sma_60":602.72,"sma_120":624.28},{"date":"2025-03-12","open":570,"high":590,"low":562,"close":563,"volume":28802,"rsi_14":24.09,"sma_20":599.9,"sma_60":602.83,"sma_120":622.94},{"date":"2025-03-13","open":561,"high":596,"low":561,"close":580,"volume":33571,"rsi_14":35.46,"sma_20":598.15,"sma_60":603.88,"sma_120":621.62},{"date":"2025-03-14","open":571,"high":607,"low":571,"close":604,"volume":22821,"rsi_14":44.85,"sma_20":597.45,"sma_60":605.12,"sma_120":620.62},{"date":"2025-03-17","open":604,"high":604,"low":585,"close":598,"volume":12868,"rsi_14":54.81,"sma_20":596.2,"sma_60":606.07,"sma_120":619.5},{"date":"2025-03-18","open":593,"high":620,"low":589,"close":601,"volume":20863,"rsi_14":53.44,"sma_20":595.45,"sma_60":607.32,"sma_120":618.76},{"date":"2025-03-19","open":601,"high":619,"low":571,"close":582,"volume":13606,"rsi_14":47.3,"sma_20":592.9,"sma_60":606.92,"sma_120":617.65},{"date":"2025-03-20","open":578,"high":584,"low":571,"close":572,"volume":19523,"rsi_14":40.54,"sma_20":589.8,"sma_60":606.73,"sma_120":616.58},{"date":"2025-03-21","open":566,"high":605,"low":560,"close":561,"volume":48626,"rsi_14":40.0,"sma_20":586.8,"sma_60":606.25,"sma_120":615.46},{"date":"2025-03-24","open":561,"high":575,"low":555,"close":560,"volume":42940,"rsi_14":36.81,"sma_20":583.75,"sma_60":605.92,"sma_120":614.22},{"date":"2025-03-25","open":557,"high":580,"low":556,"close":562,"volume":52929,"rsi_14":40.15,"sma_20":582.6,"sma_60":605.62,"sma_120":612.61},{"date":"2025-03-26","open":560,"high":565,"low":556,"close":563,"volume":10069,"rsi_14":43.75,"sma_20":581.15,"sma_60":605.77,"sma_120":611.48},{"date":"2025-03-27","open":557,"high":599,"low":552,"close":563,"volume":16930,"rsi_14":39.5,"sma_20":579.8,"sma_60":605.87,"sma_120":610.32},{"date":"2025-03-28","open":563,"high":569,"low":561,"close":561,"volume":32953,"rsi_14":44.34,"sma_20":577.85,"sma_60":606.13,"sma_120":609.12},{"date":"2025-03-31","open":550,"high":566,"low":550,"close":554,"volume":10582,"rsi_14":43.12,"sma_20":576.0,"sma_60":606.42,"sma_120":608.04},{"date":"2025-04-01","open":560,"high":590,"low":559,"close":566,"volume":6449,"rsi_14":51.3,"sma_20":574.4,"sma_60":607.03,"sma_120":607.06},{"date":"2025-04-02","open":570,"high":587,"low":557,"close":557,"volume":13077,"rsi_14":39.25,"sma_20":572.8,"sma_60":606.98,"sma_120":605.88},{"date":"2025-04-03","open":557,"high":580,"low":545,"close":550,"volume":82612,"rsi_14":20.0,"sma_20":571.35,"sma_60":606.07,"sma_120":604.49},{"date":"2025-04-04","open":542,"high":569,"low":542,"close":549,"volume":35330,"rsi_14":21.18,"sma_20":569.4,"sma_60":604.75,"sma_120":603.23},{"date":"2025-04-07","open":549,"high":560,"low":520,"close":530,"volume":55478,"rsi_14":14.85,"sma_20":567.25,"sma_60":603.32,"sma_120":601.87},{"date":"2025-04-08","open":540,"high":560,"low":503,"close":506,"volume":94016,"rsi_14":14.15,"sma_20":564.1,"sma_60":601.72,"sma_120":600.37},{"date":"2025-04-09","open":506,"high":523,"low":493,"close":506,"volume":43007,"rsi_14":15.62,"sma_20":561.25,"sma_60":599.27,"sma_120":599.08},{"date":"2025-04-10","open":502,"high":543,"low":502,"close":503,"volume":47206,"rsi_14":17.05,"sma_20":557.4,"sma_60":595.73,"sma_120":597.8},{"date":"2025-04-11","open":504,"high":653,"low":504,"close":653,"volume":3359897,"rsi_14":69.62,"sma_20":559.85,"sma_60":594.93,"sma_120":597.87},{"date":"2025-04-14","open":644,"high":730,"low":620,"close":684,"volume":1772204,"rsi_14":72.93,"sma_20":564.15,"sma_60":595.23,"sma_120":598.12},{"date":"2025-04-15","open":675,"high":697,"low":642,"close":679,"volume":172154,"rsi_14":71.48,"sma_20":568.05,"sma_60":595.85,"sma_120":598.3},{"date":"2025-04-16","open":646,"high":698,"low":646,"close":663,"volume":49427,"rsi_14":67.48,"sma_20":572.1,"sma_60":596.22,"sma_120":598.38},{"date":"2025-04-17","open":666,"high":730,"low":661,"close":694,"volume":385086,"rsi_14":71.11,"sma_20":578.2,"sma_60":597.12,"sma_120":598.73},{"date":"2025-04-18","open":690,"high":722,"low":677,"close":688,"volume":65590,"rsi_14":71.34,"sma_20":584.55,"sma_60":597.87,"sma_120":599.08},{"date":"2025-04-21","open":710,"high":710,"low":681,"close":702,"volume":73520,"rsi_14":71.52,"sma_20":591.65,"sma_60":599.07,"sma_120":599.47},{"date":"2025-04-22","open":698,"high":702,"low":681,"close":685,"volume":83332,"rsi_14":69.75,"sma_20":597.8,"sma_60":599.72,"sma_120":599.91},{"date":"2025-04-23","open":686,"high":723,"low":672,"close":674,"volume":163688,"rsi_14":68.9,"sma_20":603.35,"sma_60":600.32,"sma_120":600.2},{"date":"2025-04-24","open":684,"high":712,"low":672,"close":676,"volume":30517,"rsi_14":69.3,"sma_20":609.0,"sma_60":600.8,"sma_120":600.42},{"date":"2025-04-25","open":729,"high":729,"low":676,"close":678,"volume":91271,"rsi_14":73.72,"sma_20":614.85,"sma_60":601.37,"sma_120":600.75},{"date":"2025-04-28","open":714,"high":714,"low":675,"close":688,"volume":34491,"rsi_14":80.54,"sma_20":621.55,"sma_60":602.63,"sma_120":601.1},{"date":"2025-04-29","open":653,"high":710,"low":648,"close":663,"volume":214823,"rsi_14":74.3,"sma_20":626.4,"sma_60":603.77,"sma_120":601.12},{"date":"2025-04-30","open":663,"high":689,"low":663,"close":686,"volume":35578,"rsi_14":76.68,"sma_20":632.85,"sma_60":605.32,"sma_120":601.33},{"date":"2025-05-02","open":686,"high":695,"low":675,"close":686,"volume":43292,"rsi_14":58.55,"sma_20":639.65,"sma_60":606.62,"sma_120":601.45},{"date":"2025-05-07","open":667,"high":689,"low":667,"close":672,"volume":58861,"rsi_14":46.59,"sma_20":645.8,"sma_60":607.7,"sma_120":601.62},{"date":"2025-05-08","open":700,"high":700,"low":677,"close":690,"volume":29297,"rsi_14":52.91,"sma_20":653.8,"sma_60":608.85,"sma_120":601.97},{"date":"2025-05-09","open":687,"high":690,"low":667,"close":671,"volume":59507,"rsi_14":52.08,"sma_20":662.05,"sma_60":609.58,"sma_120":602.27},{"date":"2025-05-12","open":671,"high":690,"low":671,"close":688,"volume":32532,"rsi_14":48.31,"sma_20":671.15,"sma_60":610.77,"sma_120":602.53},{"date":"2025-05-13","open":688,"high":717,"low":688,"close":695,"volume":39366,"rsi_14":51.96,"sma_20":680.75,"sma_60":612.1,"sma_120":603.0},{"date":"2025-05-14","open":696,"high":714,"low":689,"close":710,"volume":80011,"rsi_14":52.22,"sma_20":683.6,"sma_60":613.63,"sma_120":603.95},{"date":"2025-05-15","open":710,"high":717,"low":703,"close":716,"volume":51409,"rsi_14":59.17,"sma_20":685.2,"sma_60":615.18,"sma_120":605.15},{"date":"2025-05-16","open":710,"high":716,"low":700,"close":707,"volume":71456,"rsi_14":59.88,"sma_20":686.6,"sma_60":616.7,"sma_120":606.29},{"date":"2025-05-19","open":707,"high":912,"low":700,"close":726,"volume":1962803,"rsi_14":63.59,"sma_20":689.75,"sma_60":618.25,"sma_120":607.58},{"date":"2025-05-20","open":720,"high":733,"low":690,"close":718,"volume":257010,"rsi_14":60.53,"sma_20":690.95,"sma_60":619.65,"sma_120":608.78},{"date":"2025-05-21","open":740,"high":743,"low":701,"close":710,"volume":90467,"rsi_14":55.85,"sma_20":692.05,"sma_60":621.13,"sma_120":609.78},{"date":"2025-05-22","open":740,"high":740,"low":681,"close":682,"volume":141556,"rsi_14":54.97,"sma_20":691.05,"sma_60":622.15,"sma_120":610.67},{"date":"2025-05-23","open":682,"high":713,"low":668,"close":692,"volume":80481,"rsi_14":51.69,"sma_20":691.4,"sma_60":623.93,"sma_120":611.59},{"date":"2025-05-26","open":687,"high":710,"low":676,"close":681,"volume":109591,"rsi_14":48.68,"sma_20":691.75,"sma_60":625.42,"sma_120":612.42},{"date":"2025-05-27","open":681,"high":705,"low":670,"close":677,"volume":75525,"rsi_14":51.4,"sma_20":691.8,"sma_60":626.87,"sma_120":613.18},{"date":"2025-05-28","open":675,"high":703,"low":675,"close":698,"volume":55045,"rsi_14":52.2,"sma_20":692.8,"sma_60":628.5,"sma_120":614.23},{"date":"2025-05-29","open":725,"high":725,"low":687,"close":702,"volume":41660,"rsi_14":59.28,"sma_20":693.5,"sma_60":630.35,"sma_120":615.35},{"date":"2025-05-30","open":702,"high":718,"low":681,"close":696,"volume":59020,"rsi_14":52.56,"sma_20":695.15,"sma_60":631.98,"sma_120":616.42},{"date":"2025-06-02","open":716,"high":716,"low":689,"close":692,"volume":17940,"rsi_14":49.02,"sma_20":695.45,"sma_60":633.7,"sma_120":617.45},{"date":"2025-06-04","open":692,"high":718,"low":692,"close":717,"volume":43987,"rsi_14":52.15,"sma_20":697.0,"sma_60":636.0,"sma_120":618.95},{"date":"2025-06-05","open":719,"high":738,"low":701,"close":715,"volume":93906,"rsi_14":49.69,"sma_20":699.15,"sma_60":638.12,"sma_120":620.45},{"date":"2025-06-09","open":715,"high":726,"low":708,"close":721,"volume":74145,"rsi_14":54.49,"sma_20":700.7,"sma_60":640.58,"sma_120":621.62},{"date":"2025-06-10","open":721,"high":766,"low":721,"close":735,"volume":55086,"rsi_14":52.98,"sma_20":703.9,"sma_60":643.35,"sma_120":623.03},{"date":"2025-06-11","open":754,"high":754,"low":711,"close":728,"volume":45784,"rsi_14":53.33,"sma_20":705.9,"sma_60":646.1,"sma_120":624.47},{"date":"2025-06-12","open":728,"high":752,"low":709,"close":736,"volume":61199,"rsi_14":58.67,"sma_20":707.95,"sma_60":648.7,"sma_120":626.29},{"date":"2025-06-13","open":736,"high":798,"low":730,"close":789,"volume":135967,"rsi_14":80.57,"sma_20":711.9,"sma_60":651.78,"sma_120":628.45},{"date":"2025-06-16","open":789,"high":899,"low":781,"close":858,"volume":669791,"rsi_14":85.47,"sma_20":719.0,"sma_60":656.12,"sma_120":631.09},{"date":"2025-06-17","open":880,"high":890,"low":827,"close":867,"volume":126638,"rsi_14":90.09,"sma_20":727.0,"sma_60":660.55,"sma_120":633.93},{"date":"2025-06-18","open":865,"high":949,"low":850,"close":916,"volume":447602,"rsi_14":93.14,"sma_20":736.5,"sma_60":666.12,"sma_120":636.52},{"date":"2025-06-19","open":948,"high":950,"low":901,"close":927,"volume":130578,"rsi_14":92.88,"sma_20":746.95,"sma_60":672.03,"sma_120":639.38},{"date":"2025-06-20","open":950,"high":958,"low":876,"close":957,"volume":313451,"rsi_14":93.52,"sma_20":759.3,"sma_60":678.63,"sma_120":642.44},{"date":"2025-06-23","open":956,"high":1045,"low":955,"close":1037,"volume":413310,"rsi_14":96.46,"sma_20":777.05,"sma_60":686.58,"sma_120":646.25},{"date":"2025-06-24","open":1027,"high":1088,"low":1000,"close":1030,"volume":175819,"rsi_14":95.68,"sma_20":793.95,"sma_60":694.38,"sma_120":650.0},{"date":"2025-06-25","open":1030,"high":1064,"low":990,"close":1027,"volume":152574,"rsi_14":94.54,"sma_20":811.25,"sma_60":702.12,"sma_120":653.94},{"date":"2025-06-26","open":1035,"high":1095,"low":1001,"close":1082,"volume":306065,"rsi_14":95.76,"sma_20":831.5,"sma_60":710.77,"sma_120":658.32},{"date":"2025-06-27","open":1082,"high":1176,"low":1021,"close":1108,"volume":450178,"rsi_14":95.96,"sma_20":852.0,"sma_60":719.88,"sma_120":663.01},{"date":"2025-06-30","open":1108,"high":1182,"low":1080,"close":1152,"volume":272451,"rsi_14":96.23,"sma_20":874.5,"sma_60":729.85,"sma_120":668.13},{"date":"2025-07-01","open":1140,"high":1266,"low":1125,"close":1255,"volume":574722,"rsi_14":98.17,"sma_20":902.45,"sma_60":741.33,"sma_120":674.18},{"date":"2025-07-02","open":1258,"high":1397,"low":1129,"close":1221,"volume":1064704,"rsi_14":92.32,"sma_20":928.9,"sma_60":752.4,"sma_120":679.69},{"date":"2025-07-03","open":1221,"high":1221,"low":1056,"close":1097,"volume":694778,"rsi_14":73.91,"sma_20":947.9,"sma_60":761.52,"sma_120":683.79},{"date":"2025-07-04","open":1118,"high":1134,"low":1009,"close":1087,"volume":269586,"rsi_14":69.57,"sma_20":966.5,"sma_60":770.48,"sma_120":687.62},{"date":"2025-07-07","open":1087,"high":1185,"low":1024,"close":1095,"volume":184287,"rsi_14":69.52,"sma_20":985.2,"sma_60":779.9,"sma_120":691.61},{"date":"2025-07-08","open":1095,"high":1131,"low":1065,"close":1082,"volume":155887,"rsi_14":65.15,"sma_20":1002.55,"sma_60":789.5,"sma_120":695.61},{"date":"2025-07-09","open":1080,"high":1136,"low":1073,"close":1118,"volume":86480,"rsi_14":66.67,"sma_20":1022.05,"sma_60":799.7,"sma_120":699.48},{"date":"2025-07-10","open":1110,"high":1174,"low":1075,"close":1138,"volume":144932,"rsi_14":66.07,"sma_20":1042.15,"sma_60":810.28,"sma_120":703.01},{"date":"2025-07-11","open":1139,"high":1173,"low":1128,"close":1158,"volume":65350,"rsi_14":62.03,"sma_20":1060.6,"sma_60":818.7,"sma_120":706.82},{"date":"2025-07-14","open":1161,"high":1227,"low":1148,"close":1205,"volume":112353,"rsi_14":66.11,"sma_20":1077.95,"sma_60":827.38,"sma_120":711.31},{"date":"2025-07-15","open":1205,"high":1244,"low":1170,"close":1190,"volume":61363,"rsi_14":64.68,"sma_20":1094.1,"sma_60":835.9,"sma_120":715.88},{"date":"2025-07-16","open":1190,"high":1254,"low":1166,"close":1190,"volume":96184,"rsi_14":60.8,"sma_20":1107.8,"sma_60":844.68,"sma_120":720.45},{"date":"2025-07-17","open":1200,"high":1240,"low":1165,"close":1191,"volume":82212,"rsi_14":58.74,"sma_20":1121.0,"sma_60":852.97,"sma_120":725.04},{"date":"2025-07-18","open":1191,"high":1210,"low":1170,"close":1172,"volume":53892,"rsi_14":52.22,"sma_20":1131.75,"sma_60":861.03,"sma_120":729.45},{"date":"2025-07-21","open":1215,"high":1215,"low":1110,"close":1142,"volume":64682,"rsi_14":35.01,"sma_20":1137.0,"sma_60":868.37,"sma_120":733.72},{"date":"2025-07-22","open":1142,"high":1160,"low":1060,"close":1083,"volume":207476,"rsi_14":32.84,"sma_20":1139.65,"sma_60":875.0,"sma_120":737.36},{"date":"2025-07-23","open":1083,"high":1168,"low":1063,"close":1114,"volume":139952,"rsi_14":52.75,"sma_20":1144.0,"sma_60":882.33,"sma_120":741.33},{"date":"2025-07-24","open":1092,"high":1157,"low":1060,"close":1084,"volume":116318,"rsi_14":49.54,"sma_20":1144.1,"sma_60":889.13,"sma_120":744.97},{"date":"2025-07-25","open":1089,"high":1145,"low":1082,"close":1093,"volume":66100,"rsi_14":49.7,"sma_20":1143.35,"sma_60":896.05,"sma_120":748.71},{"date":"2025-07-28","open":1095,"high":1141,"low":1064,"close":1095,"volume":50194,"rsi_14":52.04,"sma_20":1140.5,"sma_60":902.83,"sma_120":752.73},{"date":"2025-07-29","open":1123,"high":1123,"low":1033,"close":1076,"volume":39066,"rsi_14":43.05,"sma_20":1131.55,"sma_60":909.72,"sma_120":756.74},{"date":"2025-07-30","open":1076,"high":1110,"low":1039,"close":1054,"volume":38211,"rsi_14":36.18,"sma_20":1123.2,"sma_60":915.85,"sma_120":760.58},{"date":"2025-07-31","open":1054,"high":1079,"low":1045,"close":1078,"volume":37673,"rsi_14":37.01,"sma_20":1122.25,"sma_60":922.38,"sma_120":764.5},{"date":"2025-08-01","open":1078,"high":1099,"low":1009,"close":1042,"volume":161643,"rsi_14":22.56,"sma_20":1120.0,"sma_60":928.55,"sma_120":768.12},{"date":"2025-08-04","open":1100,"high":1114,"low":1052,"close":1065,"volume":48570,"rsi_14":29.51,"sma_20":1118.5,"sma_60":934.8,"sma_120":771.83},{"date":"2025-08-05","open":1082,"high":1086,"low":1058,"close":1069,"volume":25778,"rsi_14":30.42,"sma_20":1117.85,"sma_60":941.43,"sma_120":775.51},{"date":"2025-08-06","open":1069,"high":1090,"low":1033,"close":1069,"volume":96143,"rsi_14":30.19,"sma_20":1115.4,"sma_60":947.78,"sma_120":779.27},{"date":"2025-08-07","open":1100,"high":1100,"low":1045,"close":1062,"volume":25222,"rsi_14":31.42,"sma_20":1111.6,"sma_60":953.9,"sma_120":783.0},{"date":"2025-08-08","open":1098,"high":1098,"low":1051,"close":1078,"volume":50533,"rsi_14":38.65,"sma_20":1107.6,"sma_60":960.03,"sma_120":786.83},{"date":"2025-08-11","open":1099,"high":1145,"low":1063,"close":1063,"volume":80842,"rsi_14":45.8,"sma_20":1100.5,"sma_60":965.82,"sma_120":790.5},{"date":"2025-08-12","open":1065,"high":1112,"low":1056,"close":1069,"volume":53511,"rsi_14":39.44,"sma_20":1094.45,"sma_60":971.85,"sma_120":794.27},{"date":"2025-08-13","open":1115,"high":1115,"low":1062,"close":1075,"volume":10745,"rsi_14":47.62,"sma_20":1088.7,"sma_60":977.67,"sma_120":797.96},{"date":"2025-08-14","open":1076,"high":1078,"low":1020,"close":1070,"volume":96010,"rsi_14":43.78,"sma_20":1082.65,"sma_60":983.53,"sma_120":801.59},{"date":"2025-08-18","open":1071,"high":1071,"low":942,"close":945,"volume":216719,"rsi_14":25.65,"sma_20":1071.3,"sma_60":987.45,"sma_120":804.29},{"date":"2025-08-19","open":986,"high":1011,"low":947,"close":950,"volume":102402,"rsi_14":28.57,"sma_20":1061.7,"sma_60":991.92,"sma_120":807.03},{"date":"2025-08-20","open":945,"high":1050,"low":945,"close":1002,"volume":73406,"rsi_14":41.98,"sma_20":1057.65,"sma_60":997.08,"sma_120":810.51},{"date":"2025-08-21","open":986,"high":1043,"low":963,"close":988,"volume":51572,"rsi_14":35.67,"sma_20":1051.35,"sma_60":1002.2,"sma_120":813.81},{"date":"2025-08-22","open":1040,"high":1040,"low":972,"close":1001,"volume":7148,"rsi_14":42.96,"sma_20":1047.2,"sma_60":1007.6,"sma_120":817.23},{"date":"2025-08-25","open":1001,"high":1001,"low":959,"close":995,"volume":27432,"rsi_14":37.23,"sma_20":1042.3,"sma_60":1012.55,"sma_120":820.52},{"date":"2025-08-26","open":1045,"high":1045,"low":953,"close":970,"volume":59268,"rsi_14":33.22,"sma_20":1036.05,"sma_60":1017.02,"sma_120":823.68},{"date":"2025-08-27","open":970,"high":999,"low":951,"close":989,"volume":32127,"rsi_14":37.26,"sma_20":1031.7,"sma_60":1021.9,"sma_120":826.94},{"date":"2025-08-28","open":989,"high":1000,"low":958,"close":979,"volume":36791,"rsi_14":36.91,"sma_20":1027.95,"sma_60":1026.68,"sma_120":830.19},{"date":"2025-08-29","open":975,"high":997,"low":952,"close":978,"volume":22891,"rsi_14":33.44,"sma_20":1022.95,"sma_60":1031.03,"sma_120":833.52},{"date":"2025-09-01","open":978,"high":978,"low":930,"close":943,"volume":48896,"rsi_14":31.37,"sma_20":1018.0,"sma_60":1034.83,"sma_120":836.48},{"date":"2025-09-02","open":943,"high":990,"low":930,"close":943,"volume":24754,"rsi_14":30.06,"sma_20":1011.9,"sma_60":1038.53,"sma_120":839.56},{"date":"2025-09-03","open":943,"high":971,"low":922,"close":943,"volume":10156,"rsi_14":28.71,"sma_20":1005.6,"sma_60":1042.0,"sma_120":842.67},{"date":"2025-09-04","open":935,"high":977,"low":926,"close":965,"volume":29136,"rsi_14":33.94,"sma_20":1000.4,"sma_60":1045.95,"sma_120":846.02},{"date":"2025-09-05","open":980,"high":980,"low":912,"close":948,"volume":21940,"rsi_14":50.68,"sma_20":994.7,"sma_60":1049.48,"sma_120":849.09},{"date":"2025-09-08","open":980,"high":984,"low":938,"close":980,"volume":28794,"rsi_14":56.1,"sma_20":989.8,"sma_60":1052.67,"sma_120":852.23},{"date":"2025-09-09","open":970,"high":990,"low":967,"close":990,"volume":8535,"rsi_14":47.06,"sma_20":986.15,"sma_60":1054.87,"sma_120":855.49},{"date":"2025-09-10","open":990,"high":1015,"low":978,"close":1006,"volume":17889,"rsi_14":54.37,"sma_20":983.0,"sma_60":1057.18,"sma_120":858.87},{"date":"2025-09-11","open":1018,"high":1018,"low":991,"close":991,"volume":18828,"rsi_14":47.6,"sma_20":978.8,"sma_60":1058.43,"sma_120":862.27},{"date":"2025-09-12","open":991,"high":999,"low":971,"close":976,"volume":36339,"rsi_14":45.62,"sma_20":974.1,"sma_60":1059.25,"sma_120":865.64},{"date":"2025-09-15","open":976,"high":1000,"low":975,"close":975,"volume":20394,"rsi_14":51.3,"sma_20":975.6,"sma_60":1059.55,"sma_120":869.09},{"date":"2025-09-16","open":975,"high":1018,"low":919,"close":932,"volume":67661,"rsi_14":36.87,"sma_20":974.7,"sma_60":1057.8,"sma_120":872.19},{"date":"2025-09-17","open":932,"high":970,"low":919,"close":937,"volume":151390,"rsi_14":40.09,"sma_20":971.45,"sma_60":1056.25,"sma_120":875.32},{"date":"2025-09-18","open":967,"high":967,"low":910,"close":950,"volume":26511,"rsi_14":43.75,"sma_20":969.55,"sma_60":1054.97,"sma_120":878.54},{"date":"2025-09-19","open":987,"high":1000,"low":902,"close":966,"volume":161591,"rsi_14":55.61,"sma_20":967.8,"sma_60":1053.03,"sma_120":881.9},{"date":"2025-09-22","open":966,"high":966,"low":901,"close":923,"volume":46946,"rsi_14":45.97,"sma_20":964.2,"sma_60":1049.95,"sma_120":884.92},{"date":"2025-09-23","open":950,"high":950,"low":912,"close":920,"volume":38885,"rsi_14":45.42,"sma_20":961.7,"sma_60":1046.08,"sma_120":887.97},{"date":"2025-09-24","open":934,"high":934,"low":909,"close":911,"volume":13775,"rsi_14":38.66,"sma_20":957.8,"sma_60":1040.35,"sma_120":890.84},{"date":"2025-09-25","open":923,"high":924,"low":904,"close":907,"volume":27893,"rsi_14":40.89,"sma_20":954.2,"sma_60":1035.12,"sma_120":893.76},{"date":"2025-09-26","open":906,"high":919,"low":827,"close":909,"volume":148112,"rsi_14":31.79,"sma_20":950.75,"sma_60":1031.98,"sma_120":896.75},{"date":"2025-09-29","open":909,"high":917,"low":859,"close":860,"volume":23885,"rsi_14":22.22,"sma_20":946.6,"sma_60":1028.2,"sma_120":899.34},{"date":"2025-09-30","open":860,"high":993,"low":860,"close":920,"volume":195828,"rsi_14":34.53,"sma_20":945.45,"sma_60":1025.28,"sma_120":902.59},{"date":"2025-10-01","open":921,"high":1109,"low":920,"close":921,"volume":2023647,"rsi_14":36.74,"sma_20":944.35,"sma_60":1022.6,"sma_120":906.05},{"date":"2025-10-02","open":927,"high":947,"low":902,"close":910,"volume":96148,"rsi_14":37.31,"sma_20":941.6,"sma_60":1019.13,"sma_120":909.42},{"date":"2025-10-10","open":910,"high":951,"low":889,"close":920,"volume":123310,"rsi_14":39.78,"sma_20":940.2,"sma_60":1015.5,"sma_120":912.89},{"date":"2025-10-13","open":911,"high":935,"low":893,"close":933,"volume":26220,"rsi_14":50.21,"sma_20":937.85,"sma_60":1011.75,"sma_120":915.23},{"date":"2025-10-14","open":923,"high":935,"low":898,"close":898,"volume":52496,"rsi_14":42.75,"sma_20":933.25,"sma_60":1006.63,"sma_120":917.01},{"date":"2025-10-15","open":899,"high":980,"low":899,"close":974,"volume":94821,"rsi_14":53.61,"sma_20":931.65,"sma_60":1003.03,"sma_120":919.47},{"date":"2025-10-16","open":981,"high":981,"low":907,"close":936,"volume":56545,"rsi_14":45.76,"sma_20":928.9,"sma_60":998.8,"sma_120":921.74},{"date":"2025-10-17","open":936,"high":995,"low":900,"close":937,"volume":82920,"rsi_14":52.24,"sma_20":926.95,"sma_60":994.57,"sma_120":923.77},{"date":"2025-10-20","open":937,"high":987,"low":921,"close":943,"volume":18965,"rsi_14":53.65,"sma_20":925.35,"sma_60":990.75,"sma_120":925.89},{"date":"2025-10-21","open":943,"high":943,"low":908,"close":921,"volume":22334,"rsi_14":51.52,"sma_20":924.8,"sma_60":987.07,"sma_120":927.72},{"date":"2025-10-22","open":921,"high":921,"low":901,"close":911,"volume":19399,"rsi_14":50.6,"sma_20":923.5,"sma_60":984.2,"sma_120":929.6},{"date":"2025-10-23","open":901,"high":940,"low":876,"close":876,"volume":101936,"rsi_14":45.5,"sma_20":919.8,"sma_60":980.23,"sma_120":931.28},{"date":"2025-10-24","open":923,"high":923,"low":877,"close":903,"volume":52771,"rsi_14":56.23,"sma_20":916.65,"sma_60":977.22,"sma_120":933.17},{"date":"2025-10-27","open":904,"high":958,"low":841,"close":867,"volume":89416,"rsi_14":41.74,"sma_20":913.85,"sma_60":973.45,"sma_120":934.75},{"date":"2025-10-28","open":919,"high":1126,"low":890,"close":901,"volume":7022583,"rsi_14":47.18,"sma_20":912.9,"sma_60":970.22,"sma_120":936.52},{"date":"2025-10-29","open":840,"high":902,"low":840,"close":889,"volume":345968,"rsi_14":47.04,"sma_20":911.8,"sma_60":967.1,"sma_120":938.41},{"date":"2025-10-30","open":880,"high":930,"low":862,"close":879,"volume":151487,"rsi_14":44.23,"sma_20":910.4,"sma_60":964.18,"sma_120":940.02},{"date":"2025-10-31","open":861,"high":899,"low":854,"close":877,"volume":87698,"rsi_14":41.86,"sma_20":908.8,"sma_60":960.83,"sma_120":941.61},{"date":"2025-11-03","open":849,"high":905,"low":849,"close":873,"volume":110289,"rsi_14":46.01,"sma_20":909.45,"sma_60":958.02,"sma_120":943.28},{"date":"2025-11-04","open":873,"high":891,"low":859,"close":874,"volume":55745,"rsi_14":28.99,"sma_20":907.15,"sma_60":954.83,"sma_120":944.82},{"date":"2025-11-05","open":869,"high":900,"low":847,"close":866,"volume":95219,"rsi_14":33.17,"sma_20":904.4,"sma_60":951.45,"sma_120":946.44},{"date":"2025-11-06","open":865,"high":908,"low":861,"close":870,"volume":29995,"rsi_14":34.12,"sma_20":902.4,"sma_60":948.13,"sma_120":947.96},{"date":"2025-11-07","open":860,"high":899,"low":860,"close":871,"volume":95347,"rsi_14":32.52,"sma_20":899.95,"sma_60":944.95,"sma_120":949.42},{"date":"2025-11-10","open":861,"high":913,"low":861,"close":884,"volume":84305,"rsi_14":40.61,"sma_20":897.5,"sma_60":941.72,"sma_120":950.88},{"date":"2025-11-11","open":900,"high":1033,"low":870,"close":892,"volume":516160,"rsi_14":45.13,"sma_20":897.2,"sma_60":938.87,"sma_120":952.34},{"date":"2025-11-12","open":882,"high":945,"low":882,"close":905,"volume":86811,"rsi_14":58.38,"sma_20":893.75,"sma_60":936.13,"sma_120":953.99},{"date":"2025-11-13","open":924,"high":924,"low":894,"close":906,"volume":56521,"rsi_14":51.02,"sma_20":892.25,"sma_60":933.32,"sma_120":955.49},{"date":"2025-11-14","open":903,"high":915,"low":888,"close":892,"volume":47823,"rsi_14":60.0,"sma_20":890.0,"sma_60":930.35,"sma_120":956.94},{"date":"2025-11-17","open":899,"high":899,"low":868,"close":870,"volume":55371,"rsi_14":36.28,"sma_20":886.35,"sma_60":929.1,"sma_120":958.27},{"date":"2025-11-18","open":870,"high":875,"low":846,"close":848,"volume":22695,"rsi_14":33.33,"sma_20":882.7,"sma_60":927.4,"sma_120":959.66},{"date":"2025-11-19","open":854,"high":854,"low":827,"close":828,"volume":51291,"rsi_14":30.83,"sma_20":878.55,"sma_60":924.5,"sma_120":960.79},{"date":"2025-11-20","open":826,"high":898,"low":824,"close":876,"volume":72919,"rsi_14":49.72,"sma_20":878.55,"sma_60":922.63,"sma_120":962.42},{"date":"2025-11-21","open":870,"high":906,"low":852,"close":890,"volume":35766,"rsi_14":54.5,"sma_20":877.9,"sma_60":920.78,"sma_120":964.19},{"date":"2025-11-24","open":885,"high":887,"low":830,"close":844,"volume":40124,"rsi_14":43.59,"sma_20":876.75,"sma_60":918.27,"sma_120":965.41},{"date":"2025-11-25","open":844,"high":851,"low":840,"close":846,"volume":10766,"rsi_14":45.61,"sma_20":874.0,"sma_60":916.2,"sma_120":966.61},{"date":"2025-11-26","open":862,"high":930,"low":842,"close":870,"volume":46432,"rsi_14":50.0,"sma_20":873.05,"sma_60":914.22,"sma_120":968.06},{"date":"2025-11-27","open":904,"high":904,"low":850,"close":870,"volume":33342,"rsi_14":49.8,"sma_20":872.6,"sma_60":912.4,"sma_120":969.54},{"date":"2025-11-28","open":870,"high":874,"low":859,"close":862,"volume":17058,"rsi_14":45.45,"sma_20":871.85,"sma_60":910.47,"sma_120":970.75},{"date":"2025-12-01","open":868,"high":869,"low":840,"close":842,"volume":21996,"rsi_14":40.16,"sma_20":870.3,"sma_60":908.78,"sma_120":971.81},{"date":"2025-12-02","open":842,"high":854,"low":832,"close":843,"volume":34470,"rsi_14":37.19,"sma_20":868.75,"sma_60":907.12,"sma_120":972.83},{"date":"2025-12-03","open":851,"high":851,"low":827,"close":840,"volume":36904,"rsi_14":36.48,"sma_20":867.45,"sma_60":905.4,"sma_120":973.7},{"date":"2025-12-04","open":835,"high":880,"low":832,"close":850,"volume":16773,"rsi_14":41.25,"sma_20":866.45,"sma_60":903.48,"sma_120":974.72},{"date":"2025-12-05","open":850,"high":863,"low":838,"close":848,"volume":13981,"rsi_14":45.0,"sma_20":865.3,"sma_60":901.82,"sma_120":975.65},{"date":"2025-12-08","open":847,"high":879,"low":847,"close":858,"volume":18020,"rsi_14":52.4,"sma_20":864.0,"sma_60":899.78,"sma_120":976.23},{"date":"2025-12-09","open":868,"high":878,"low":848,"close":848,"volume":20518,"rsi_14":55.05,"sma_20":861.8,"sma_60":897.42,"sma_120":976.14},{"date":"2025-12-10","open":852,"high":890,"low":833,"close":856,"volume":56833,"rsi_14":43.67,"sma_20":859.35,"sma_60":894.92,"sma_120":976.05},{"date":"2025-12-11","open":856,"high":895,"low":845,"close":871,"volume":32187,"rsi_14":44.03,"sma_20":857.6,"sma_60":892.92,"sma_120":975.67},{"date":"2025-12-12","open":871,"high":897,"low":840,"close":875,"volume":30565,"rsi_14":63.25,"sma_20":856.75,"sma_60":891.23,"sma_120":975.24},{"date":"2025-12-15","open":867,"high":867,"low":849,"close":855,"volume":33028,"rsi_14":53.33,"sma_20":856.0,"sma_60":889.23,"sma_120":974.39},{"date":"2025-12-16","open":855,"high":860,"low":837,"close":849,"volume":39561,"rsi_14":41.03,"sma_20":856.05,"sma_60":887.85,"sma_120":972.83},{"date":"2025-12-17","open":855,"high":855,"low":844,"close":850,"volume":26899,"rsi_14":41.53,"sma_20":857.15,"sma_60":886.4,"sma_120":971.33},{"date":"2025-12-18","open":844,"high":853,"low":800,"close":833,"volume":32244,"rsi_14":38.58,"sma_20":855.0,"sma_60":884.45,"sma_120":969.71},{"date":"2025-12-19","open":815,"high":838,"low":815,"close":818,"volume":38299,"rsi_14":40.16,"sma_20":851.4,"sma_60":881.98,"sma_120":967.51},{"date":"2025-12-22","open":818,"high":827,"low":818,"close":825,"volume":15104,"rsi_14":42.97,"sma_20":850.45,"sma_60":880.35,"sma_120":965.15},{"date":"2025-12-23","open":818,"high":839,"low":812,"close":812,"volume":17433,"rsi_14":39.86,"sma_20":848.75,"sma_60":878.55,"sma_120":962.32},{"date":"2025-12-24","open":820,"high":842,"low":808,"close":808,"volume":42897,"rsi_14":34.09,"sma_20":845.65,"sma_60":876.83,"sma_120":958.59},{"date":"2025-12-26","open":840,"high":840,"low":799,"close":808,"volume":43973,"rsi_14":34.62,"sma_20":842.55,"sma_60":875.18,"sma_120":955.15},{"date":"2025-12-29","open":811,"high":836,"low":788,"close":808,"volume":62535,"rsi_14":29.17,"sma_20":839.85,"sma_60":873.5,"sma_120":952.74},{"date":"2025-12-30","open":808,"high":815,"low":800,"close":815,"volume":17951,"rsi_14":35.9,"sma_20":838.5,"sma_60":872.75,"sma_120":950.48},{"date":"2026-01-02","open":815,"high":835,"low":803,"close":816,"volume":73977,"rsi_14":31.82,"sma_20":837.15,"sma_60":871.02,"sma_120":948.15},{"date":"2026-01-05","open":816,"high":825,"low":790,"close":809,"volume":41599,"rsi_14":19.61,"sma_20":835.6,"sma_60":869.15,"sma_120":945.88},{"date":"2026-01-06","open":809,"high":824,"low":801,"close":823,"volume":36437,"rsi_14":26.79,"sma_20":834.25,"sma_60":867.7,"sma_120":943.42},{"date":"2026-01-07","open":830,"high":830,"low":799,"close":811,"volume":45698,"rsi_14":28.85,"sma_20":832.4,"sma_60":865.88,"sma_120":940.69},{"date":"2026-01-08","open":820,"high":824,"low":790,"close":805,"volume":53586,"rsi_14":28.85,"sma_20":829.75,"sma_60":863.75,"sma_120":937.75},{"date":"2026-01-09","open":810,"high":810,"low":790,"close":799,"volume":48766,"rsi_14":26.61,"sma_20":827.3,"sma_60":862.1,"sma_120":934.37},{"date":"2026-01-12","open":799,"high":827,"low":790,"close":799,"volume":17833,"rsi_14":31.52,"sma_20":824.45,"sma_60":859.18,"sma_120":931.11},{"date":"2026-01-13","open":820,"high":820,"low":788,"close":798,"volume":26926,"rsi_14":37.18,"sma_20":820.8,"sma_60":856.88,"sma_120":927.84},{"date":"2026-01-14","open":790,"high":838,"low":780,"close":806,"volume":69980,"rsi_14":37.97,"sma_20":817.35,"sma_60":854.7,"sma_120":924.63},{"date":"2026-01-15","open":806,"high":806,"low":788,"close":788,"volume":35597,"rsi_14":35.71,"sma_20":814.0,"sma_60":852.12,"sma_120":921.43},{"date":"2026-01-16","open":799,"high":830,"low":789,"close":791,"volume":26773,"rsi_14":39.76,"sma_20":811.1,"sma_60":849.95,"sma_120":918.51},{"date":"2026-01-19","open":791,"high":805,"low":784,"close":787,"volume":51100,"rsi_14":37.93,"sma_20":805.85,"sma_60":846.47,"sma_120":916.04},{"date":"2026-01-20","open":787,"high":820,"low":787,"close":809,"volume":80523,"rsi_14":47.06,"sma_20":805.4,"sma_60":844.9,"sma_120":913.5},{"date":"2026-01-21","open":809,"high":840,"low":805,"close":809,"volume":119708,"rsi_14":46.53,"sma_20":804.6,"sma_60":843.93,"sma_120":911.21},{"date":"2026-01-22","open":821,"high":840,"low":803,"close":819,"volume":39255,"rsi_14":54.81,"sma_20":804.95,"sma_60":842.57,"sma_120":908.92},{"date":"2026-01-23","open":819,"high":882,"low":812,"close":869,"volume":88409,"rsi_14":66.43,"sma_20":808.0,"sma_60":842.23,"sma_120":907.04},{"date":"2026-01-26","open":870,"high":1000,"low":852,"close":855,"volume":680456,"rsi_14":65.49,"sma_20":810.35,"sma_60":841.83,"sma_120":905.2},{"date":"2026-01-27","open":850,"high":934,"low":845,"close":911,"volume":73485,"rsi_14":77.6,"sma_20":815.5,"sma_60":842.4,"sma_120":904.01},{"date":"2026-01-28","open":944,"high":990,"low":900,"close":910,"volume":213976,"rsi_14":79.68,"sma_20":820.25,"sma_60":843.02,"sma_120":902.61},{"date":"2026-01-29","open":910,"high":915,"low":885,"close":885,"volume":105518,"rsi_14":70.28,"sma_20":823.7,"sma_60":843.2,"sma_120":901.3},{"date":"2026-01-30","open":883,"high":892,"low":861,"close":876,"volume":56903,"rsi_14":67.73,"sma_20":827.05,"sma_60":843.37,"sma_120":899.73},{"date":"2026-02-02","open":876,"high":884,"low":866,"close":873,"volume":30908,"rsi_14":65.58,"sma_20":829.55,"sma_60":843.42,"sma_120":898.09},{"date":"2026-02-03","open":874,"high":874,"low":859,"close":862,"volume":60147,"rsi_14":67.79,"sma_20":832.1,"sma_60":843.27,"sma_120":896.37},{"date":"2026-02-04","open":862,"high":866,"low":840,"close":850,"volume":92591,"rsi_14":63.59,"sma_20":834.35,"sma_60":844.25,"sma_120":894.6},{"date":"2026-02-05","open":843,"high":900,"low":842,"close":877,"volume":27940,"rsi_14":67.62,"sma_20":838.25,"sma_60":844.13,"sma_120":892.92},{"date":"2026-02-06","open":870,"high":870,"low":843,"close":861,"volume":46203,"rsi_14":64.45,"sma_20":841.35,"sma_60":843.62,"sma_120":891.24},{"date":"2026-02-09","open":4305,"high":4330,"low":4155,"close":4325,"volume":19847,"rsi_14":61.76,"sma_20":844.7,"sma_60":842.95,"sma_120":889.54},{"date":"2026-02-10","open":4325,"high":4385,"low":4275,"close":4350,"volume":13574,"rsi_14":62.55,"sma_20":847.9,"sma_60":842.35,"sma_120":887.83},{"date":"2026-02-11","open":4350,"high":4650,"low":4290,"close":4515,"volume":29417,"rsi_14":65.79,"sma_20":853.65,"sma_60":842.53,"sma_120":886.44},{"date":"2026-02-12","open":4510,"high":4555,"low":4455,"close":4465,"volume":10846,"rsi_14":55.31,"sma_20":858.75,"sma_60":842.92,"sma_120":886.01},{"date":"2026-02-13","open":4465,"high":4505,"low":4325,"close":4490,"volume":24177,"rsi_14":59.91,"sma_20":864.1,"sma_60":843.75,"sma_120":885.58},{"date":"2026-02-19","open":4490,"high":4700,"low":4260,"close":4505,"volume":22131,"rsi_14":46.95,"sma_20":869.8,"sma_60":844.97,"sma_120":884.73},{"date":"2026-02-20","open":4505,"high":4545,"low":4415,"close":4500,"volume":12423,"rsi_14":46.95,"sma_20":874.35,"sma_60":845.37,"sma_120":884.0},{"date":"2026-02-23","open":4470,"high":4500,"low":4395,"close":4440,"volume":8271,"rsi_14":50.99,"sma_20":878.3,"sma_60":845.33,"sma_120":883.06},{"date":"2026-02-24","open":4395,"high":4550,"low":4120,"close":4460,"volume":11285,"rsi_14":55.48,"sma_20":881.95,"sma_60":846.13,"sma_120":882.2},{"date":"2026-02-25","open":4420,"high":4430,"low":4335,"close":4335,"volume":15021,"rsi_14":48.21,"sma_20":881.85,"sma_60":846.48,"sma_120":881.34},{"date":"2026-02-26","open":4340,"high":4470,"low":4305,"close":4320,"volume":16788,"rsi_14":50.62,"sma_20":882.3,"sma_60":845.07,"sma_120":878.73},{"date":"2026-02-27","open":4325,"high":4500,"low":4200,"close":4325,"volume":20545,"rsi_14":55.03,"sma_20":880.0,"sma_60":846.3,"sma_120":879.35},{"date":"2026-03-03","open":4325,"high":4510,"low":4190,"close":4325,"volume":8547,"rsi_14":45.08,"sma_20":877.75,"sma_60":846.35,"sma_120":878.41},{"date":"2026-03-04","open":4230,"high":4290,"low":3930,"close":3995,"volume":15552,"rsi_14":31.98,"sma_20":873.45,"sma_60":845.63,"sma_120":877.21},{"date":"2026-03-05","open":4020,"high":4400,"low":4000,"close":4360,"volume":13801,"rsi_14":50.84,"sma_20":873.1,"sma_60":846.07,"sma_120":876.59},{"date":"2026-03-06","open":4330,"high":4500,"low":4105,"close":4490,"volume":9020,"rsi_14":55.34,"sma_20":874.35,"sma_60":847.03,"sma_120":876.22},{"date":"2026-03-09","open":4045,"high":4500,"low":4045,"close":4425,"volume":9609,"rsi_14":46.28,"sma_20":875.5,"sma_60":847.62,"sma_120":875.55},{"date":"2026-03-10","open":4425,"high":4550,"low":4160,"close":4160,"volume":10471,"rsi_14":39.3,"sma_20":874.6,"sma_60":847.35,"sma_120":874.58},{"date":"2026-03-11","open":4165,"high":4510,"low":4165,"close":4355,"volume":16319,"rsi_14":45.77,"sma_20":874.3,"sma_60":847.57,"sma_120":873.67},{"date":"2026-03-12","open":4260,"high":4350,"low":4260,"close":4350,"volume":1508,"rsi_14":45.11,"sma_20":874.75,"sma_60":847.93,"sma_120":872.67},{"date":"2026-03-13","open":4350,"high":4410,"low":4235,"close":4375,"volume":3866,"rsi_14":46.11,"sma_20":875.25,"sma_60":848.25,"sma_120":871.58},{"date":"2026-03-16","open":4360,"high":4370,"low":4145,"close":4270,"volume":11406,"rsi_14":44.85,"sma_20":874.45,"sma_60":846.57,"sma_120":868.9},{"date":"2026-03-17","open":4245,"high":4310,"low":4175,"close":4275,"volume":8111,"rsi_14":44.34,"sma_20":872.05,"sma_60":847.63,"sma_120":869.43},{"date":"2026-03-18","open":4260,"high":4450,"low":4175,"close":4345,"volume":11510,"rsi_14":50.32,"sma_20":870.85,"sma_60":847.87,"sma_120":868.55},{"date":"2026-03-19","open":4370,"high":4385,"low":4230,"close":4260,"volume":2583,"rsi_14":48.18,"sma_20":868.55,"sma_60":847.92,"sma_120":867.88},{"date":"2026-03-20","open":4270,"high":4480,"low":4155,"close":4300,"volume":8325,"rsi_14":49.26,"sma_20":866.5,"sma_60":848.08,"sma_120":867.24},{"date":"2026-03-23","open":4300,"high":4300,"low":4165,"close":4270,"volume":10299,"rsi_14":48.4,"sma_20":864.2,"sma_60":848.43,"sma_120":866.44},{"date":"2026-03-24","open":4240,"high":4400,"low":4180,"close":4205,"volume":4017,"rsi_14":57.24,"sma_20":861.85,"sma_60":848.82,"sma_120":865.4},{"date":"2026-03-25","open":4230,"high":4425,"low":4175,"close":4200,"volume":7447,"rsi_14":43.44,"sma_20":859.25,"sma_60":849.07,"sma_120":864.71},{"date":"2026-03-26","open":4200,"high":4235,"low":4100,"close":4100,"volume":11820,"rsi_14":31.6,"sma_20":856.9,"sma_60":849.2,"sma_120":863.88},{"date":"2026-03-27","open":4100,"high":4190,"low":4035,"close":4175,"volume":10757,"rsi_14":38.32,"sma_20":855.45,"sma_60":849.65,"sma_120":863.24},{"date":"2026-03-30","open":4090,"high":4165,"low":4005,"close":4045,"volume":3450,"rsi_14":43.85,"sma_20":852.65,"sma_60":849.67,"sma_120":862.42},{"date":"2026-03-31","open":4085,"high":4245,"low":4000,"close":4145,"volume":5089,"rsi_14":37.5,"sma_20":850.85,"sma_60":850.02,"sma_120":861.76},{"date":"2026-04-01","open":4180,"high":4350,"low":4135,"close":4305,"volume":3857,"rsi_14":47.74,"sma_20":853.95,"sma_60":850.78,"sma_120":861.77},{"date":"2026-04-02","open":4305,"high":4305,"low":4145,"close":4280,"volume":7693,"rsi_14":45.23,"sma_20":853.3,"sma_60":851.45,"sma_120":861.23},{"date":"2026-04-03","open":4280,"high":4280,"low":4205,"close":4270,"volume":5280,"rsi_14":50.0,"sma_20":851.1,"sma_60":852.2,"sma_120":860.67},{"date":"2026-04-06","open":4295,"high":4295,"low":4065,"close":4065,"volume":7591,"rsi_14":40.45,"sma_20":847.5,"sma_60":852.03,"sma_120":859.87},{"date":"2026-04-07","open":4105,"high":4250,"low":4080,"close":4250,"volume":12558,"rsi_14":46.09,"sma_20":848.4,"sma_60":852.68,"sma_120":859.28},{"date":"2026-04-08","open":4265,"high":4335,"low":4180,"close":4240,"volume":3737,"rsi_14":49.12,"sma_20":847.25,"sma_60":853.4,"sma_120":858.58},{"date":"2026-04-09","open":4280,"high":4280,"low":4120,"close":4235,"volume":10364,"rsi_14":47.06,"sma_20":846.1,"sma_60":854.2,"sma_120":858.15},{"date":"2026-04-10","open":4220,"high":4350,"low":4150,"close":4335,"volume":24993,"rsi_14":52.77,"sma_20":845.7,"sma_60":855.33,"sma_120":857.26},{"date":"2026-04-13","open":4250,"high":5050,"low":4250,"close":4525,"volume":202809,"rsi_14":62.31,"sma_20":848.25,"sma_60":857.12,"sma_120":857.0},{"date":"2026-04-14","open":4525,"high":4525,"low":4525,"close":4525,"volume":0,"rsi_14":62.55,"sma_20":850.75,"sma_60":858.77,"sma_120":856.73},{"date":"2026-04-15","open":4525,"high":4525,"low":4525,"close":4525,"volume":0,"rsi_14":67.78,"sma_20":852.55,"sma_60":860.72,"sma_120":856.42},{"date":"2026-04-16","open":4525,"high":4525,"low":4525,"close":4525,"volume":0,"rsi_14":65.62,"sma_20":855.2,"sma_60":862.62,"sma_120":856.28},{"date":"2026-04-17","open":4525,"high":4525,"low":4525,"close":4525,"volume":0,"rsi_14":74.24,"sma_20":857.45,"sma_60":864.58,"sma_120":856.23},{"date":"2026-04-20","open":4525,"high":4525,"low":4525,"close":4525,"volume":0,"rsi_14":71.35,"sma_20":860.0,"sma_60":866.18,"sma_120":856.48},{"date":"2026-04-21","open":4525,"high":4525,"low":4525,"close":4525,"volume":0,"rsi_14":65.07,"sma_20":863.2,"sma_60":867.78,"sma_120":856.49},{"date":"2026-04-22","open":4525,"high":4525,"low":4525,"close":4525,"volume":0,"rsi_14":67.38,"sma_20":866.45,"sma_60":869.22,"sma_120":856.81},{"date":"2026-04-23","open":4525,"high":4525,"low":4525,"close":4525,"volume":0,"rsi_14":68.35,"sma_20":870.7,"sma_60":869.82,"sma_120":856.84},{"date":"2026-04-24","open":4525,"high":4525,"low":4525,"close":4525,"volume":0,"rsi_14":96.94,"sma_20":874.2,"sma_60":870.65,"sma_120":856.98},{"date":"2026-04-27","open":4525,"high":4525,"low":4525,"close":4525,"volume":0,"rsi_14":95.08,"sma_20":879.0,"sma_60":870.55,"sma_120":857.19},{"date":"2026-04-28","open":4525,"high":4525,"low":4525,"close":4525,"volume":0,"rsi_14":98.31,"sma_20":882.8,"sma_60":870.47,"sma_120":857.42},{"date":"2026-04-29","open":4525,"high":4525,"low":4525,"close":4525,"volume":0,"rsi_14":100.0,"sma_20":885.0,"sma_60":870.8,"sma_120":857.0},{"date":"2026-04-30","open":4525,"high":4525,"low":4525,"close":4525,"volume":0,"rsi_14":100.0,"sma_20":903.1,"sma_60":864.97,"sma_120":867.98},{"date":"2026-05-04","open":4525,"high":4525,"low":4525,"close":4525,"volume":0,"rsi_14":100.0,"sma_20":890.0,"sma_60":871.87,"sma_120":858.3},{"date":"2026-05-06","open":4525,"high":4525,"low":4525,"close":4525,"volume":0,"rsi_14":100.0,"sma_20":894.6,"sma_60":872.58,"sma_120":858.59},{"date":"2026-05-07","open":5160,"high":5200,"low":4430,"close":4460,"volume":80734,"rsi_14":98.24,"sma_20":1256.1,"sma_60":993.08,"sma_120":918.67},{"date":"2026-05-08","open":4460,"high":4460,"low":4115,"close":4300,"volume":27413,"rsi_14":94.15,"sma_20":1428.7,"sma_60":1050.13,"sma_120":947.13},{"date":"2026-05-11","open":4275,"high":4300,"low":3940,"close":4095,"volume":25599,"rsi_14":0.0,"sma_20":4479.5,"sma_60":4361.5,"sma_120":2602.56},{"date":"2026-05-12","open":4095,"high":4135,"low":3960,"close":3980,"volume":10203,"rsi_14":0.0,"sma_20":4461.75,"sma_60":4355.75,"sma_120":2628.18},{"date":"2026-05-13","open":3980,"high":4210,"low":3980,"close":4050,"volume":14424,"rsi_14":11.38,"sma_20":4438.0,"sma_60":4350.75,"sma_120":2654.38},{"date":"2026-05-14","open":4050,"high":4220,"low":4050,"close":4185,"volume":11684,"rsi_14":27.33,"sma_20":4421.0,"sma_60":4345.25,"sma_120":2681.82},{"date":"2026-05-15","open":4185,"high":4480,"low":4185,"close":4325,"volume":18843,"rsi_14":38.76,"sma_20":4411.0,"sma_60":4342.92,"sma_120":2710.62},{"date":"2026-05-18","open":4195,"high":4295,"low":3905,"close":4205,"volume":21663,"rsi_14":34.16,"sma_20":4395.0,"sma_60":4338.17,"sma_120":2738.59},{"date":"2026-05-19","open":4160,"high":4205,"low":4040,"close":4115,"volume":3346,"rsi_14":31.36,"sma_20":4374.5,"sma_60":4331.67,"sma_120":2765.98},{"date":"2026-05-20","open":4115,"high":4430,"low":3960,"close":4265,"volume":14295,"rsi_14":39.6,"sma_20":4361.5,"sma_60":4327.75,"sma_120":2794.22},{"date":"2026-05-21","open":4265,"high":4280,"low":4020,"close":4045,"volume":10675,"rsi_14":33.67,"sma_20":4337.5,"sma_60":4321.17,"sma_120":2820.52},{"date":"2026-05-22","open":4045,"high":4440,"low":4045,"close":4435,"volume":27249,"rsi_14":47.58,"sma_20":4333.0,"sma_60":4320.75,"sma_120":2850.44},{"date":"2026-05-26","open":4405,"high":4485,"low":4140,"close":4470,"volume":17809,"rsi_14":48.55,"sma_20":4330.25,"sma_60":4323.0,"sma_120":2880.64},{"date":"2026-05-27","open":4435,"high":4435,"low":4210,"close":4400,"volume":10025,"rsi_14":46.82,"sma_20":4324.0,"sma_60":4324.33,"sma_120":2910.06},{"date":"2026-05-28","open":4315,"high":4430,"low":4110,"close":4430,"volume":6953,"rsi_14":49.22,"sma_20":4319.25,"sma_60":4326.08,"sma_120":2939.72},{"date":"2026-05-29","open":4395,"high":4430,"low":4195,"close":4260,"volume":5763,"rsi_14":48.97,"sma_20":4306.0,"sma_60":4325.0,"sma_120":2968.04},{"date":"2026-06-01","open":4260,"high":4400,"low":3800,"close":4030,"volume":17982,"rsi_14":48.35,"sma_20":4281.25,"sma_60":4325.58,"sma_120":2994.61},{"date":"2026-06-02","open":4030,"high":4110,"low":3800,"close":3935,"volume":2796,"rsi_14":48.84,"sma_20":4251.75,"sma_60":4318.5,"sma_120":3020.38},{"date":"2026-06-04","open":3935,"high":4080,"low":3665,"close":3940,"volume":9257,"rsi_14":47.07,"sma_20":4222.5,"sma_60":4309.33,"sma_120":3046.21},{"date":"2026-06-05","open":3940,"high":4110,"low":3900,"close":3940,"volume":3086,"rsi_14":42.98,"sma_20":4193.25,"sma_60":4301.25,"sma_120":3071.96},{"date":"2026-06-08","open":3910,"high":3940,"low":3600,"close":3690,"volume":6267,"rsi_14":32.88,"sma_20":4154.75,"sma_60":4293.42,"sma_120":3095.64},{"date":"2026-06-09","open":3690,"high":4110,"low":3540,"close":4000,"volume":2760,"rsi_14":44.99,"sma_20":4139.75,"sma_60":4287.5,"sma_120":3121.82},{"date":"2026-06-10","open":3995,"high":4000,"low":3605,"close":3970,"volume":2185,"rsi_14":46.35,"sma_20":4133.5,"sma_60":4281.17,"sma_120":3147.84},{"date":"2026-06-11","open":3940,"high":3940,"low":3580,"close":3940,"volume":9450,"rsi_14":41.29,"sma_20":4131.5,"sma_60":4273.92,"sma_120":3173.54},{"date":"2026-06-12","open":3910,"high":4070,"low":3900,"close":4055,"volume":4027,"rsi_14":50.28,"sma_20":4131.75,"sma_60":4270.33,"sma_120":3200.07},{"date":"2026-06-15","open":4055,"high":4265,"low":3840,"close":4035,"volume":6168,"rsi_14":35.61,"sma_20":4124.25,"sma_60":4266.33,"sma_120":3226.41},{"date":"2026-06-16","open":4035,"high":4145,"low":3850,"close":3950,"volume":6787,"rsi_14":31.94,"sma_20":4105.5,"sma_60":4259.75,"sma_120":3252.2},{"date":"2026-06-17","open":3915,"high":4000,"low":3725,"close":3990,"volume":6476,"rsi_14":52.84,"sma_20":3993.25,"sma_60":4229.42,"sma_120":3434.66},{"date":"2026-06-18","open":3835,"high":3985,"low":3820,"close":3950,"volume":1163,"rsi_14":33.1,"sma_20":4086.5,"sma_60":4249.42,"sma_120":3304.21},{"date":"2026-06-19","open":3780,"high":3950,"low":3545,"close":3915,"volume":4298,"rsi_14":36.58,"sma_20":4069.0,"sma_60":4243.5,"sma_120":3329.89},{"date":"2026-06-22","open":3915,"high":4000,"low":3470,"close":3910,"volume":10463,"rsi_14":44.34,"sma_20":4062.25,"sma_60":4238.58,"sma_120":3355.66},{"date":"2026-06-23","open":3755,"high":3800,"low":3595,"close":3780,"volume":5234,"rsi_14":42.92,"sma_20":4029.5,"sma_60":4231.58,"sma_120":3380.28},{"date":"2026-06-24","open":3780,"high":3795,"low":3575,"close":3740,"volume":1084,"rsi_14":41.15,"sma_20":3993.0,"sma_60":4225.58,"sma_120":3404.68},{"date":"2026-06-25","open":3615,"high":3800,"low":3520,"close":3745,"volume":3390,"rsi_14":41.41,"sma_20":3960.25,"sma_60":4218.42,"sma_120":3429.16},{"date":"2026-06-26","open":3800,"high":3800,"low":3480,"close":3730,"volume":1031,"rsi_14":52.22,"sma_20":3925.25,"sma_60":4213.17,"sma_120":3453.51},{"date":"2026-06-29","open":3545,"high":3790,"low":3360,"close":3780,"volume":9958,"rsi_14":32.81,"sma_20":3901.25,"sma_60":4207.08,"sma_120":3478.28},{"date":"2026-06-30","open":3520,"high":3795,"low":3500,"close":3740,"volume":4992,"rsi_14":32.31,"sma_20":3886.75,"sma_60":4197.67,"sma_120":3502.65},{"date":"2026-07-01","open":3800,"high":3800,"low":3605,"close":3680,"volume":239,"rsi_14":30.88,"sma_20":3874.0,"sma_60":4187.67,"sma_120":3526.52},{"date":"2026-07-02","open":3580,"high":3800,"low":3350,"close":3745,"volume":8189,"rsi_14":25.4,"sma_20":3864.25,"sma_60":4178.92,"sma_120":3550.98},{"date":"2026-07-03","open":3595,"high":3795,"low":3595,"close":3725,"volume":2028,"rsi_14":25.4,"sma_20":3853.5,"sma_60":4173.25,"sma_120":3575.17},{"date":"2026-07-06","open":3530,"high":3700,"low":3530,"close":3695,"volume":3825,"rsi_14":27.83,"sma_20":3853.75,"sma_60":4164.0,"sma_120":3599.2},{"date":"2026-07-07","open":3695,"high":3695,"low":3580,"close":3685,"volume":1075,"rsi_14":22.02,"sma_20":3838.0,"sma_60":4154.75,"sma_120":3623.2},{"date":"2026-07-08","open":3655,"high":3685,"low":3655,"close":3660,"volume":437,"rsi_14":22.64,"sma_20":3822.5,"sma_60":4145.17,"sma_120":3647.04},{"date":"2026-07-09","open":3470,"high":3660,"low":3350,"close":3460,"volume":3960,"rsi_14":17.27,"sma_20":3798.5,"sma_60":4130.58,"sma_120":3669.22},{"date":"2026-07-10","open":3450,"high":3450,"low":2840,"close":3360,"volume":47138,"rsi_14":15.19,"sma_20":3763.75,"sma_60":4111.17,"sma_120":3690.57},{"date":"2026-07-13","open":3370,"high":3390,"low":3180,"close":3180,"volume":3695,"rsi_14":14.29,"sma_20":3721.0,"sma_60":4088.75,"sma_120":3710.35},{"date":"2026-07-14","open":3180,"high":3290,"low":2850,"close":3180,"volume":18220,"rsi_14":15.0,"sma_20":3682.5,"sma_60":4066.33,"sma_120":3730.28},{"date":"2026-07-15","open":3155,"high":3300,"low":2920,"close":3235,"volume":8539,"rsi_14":20.0,"sma_20":3644.75,"sma_60":4044.83,"sma_120":3750.65},{"date":"2026-07-16","open":3240,"high":3440,"low":3125,"close":3145,"volume":396,"rsi_14":18.38,"sma_20":3604.5,"sma_60":4021.83,"sma_120":3770.3},{"date":"2026-07-20","open":3145,"high":3195,"low":2850,"close":2850,"volume":3941,"rsi_14":10.26,"sma_20":3551.25,"sma_60":3993.92,"sma_120":3787.31},{"date":"2026-07-21","open":2810,"high":3000,"low":2700,"close":2995,"volume":9670,"rsi_14":20.78,"sma_20":3505.5,"sma_60":3968.42,"sma_120":3805.53},{"date":"2026-07-22","open":3460,"high":3460,"low":3000,"close":3110,"volume":2450,"rsi_14":28.57,"sma_20":3472.0,"sma_60":3944.83,"sma_120":3824.62},{"date":"2026-07-23","open":3445,"high":3445,"low":2965,"close":3230,"volume":4291,"rsi_14":31.41,"sma_20":3446.5,"sma_60":3923.25,"sma_120":3844.29},{"date":"2026-07-24","open":3235,"high":3235,"low":2970,"close":2970,"volume":5817,"rsi_14":26.77,"sma_20":3407.75,"sma_60":3897.33,"sma_120":3861.92},{"date":"2026-07-27","open":3000,"high":3035,"low":2955,"close":3030,"volume":2929,"rsi_14":29.91,"sma_20":3372.75,"sma_60":3872.42,"sma_120":3879.57},{"date":"2026-07-28","open":3030,"high":3030,"low":2845,"close":2945,"volume":1675,"rsi_14":28.61,"sma_20":3331.0,"sma_60":3846.08,"sma_120":3896.53},{"date":"2026-07-29","open":2940,"high":3010,"low":2555,"close":2675,"volume":16612,"rsi_14":25.06,"sma_20":3277.75,"sma_60":3815.25,"sma_120":3911.45},{"date":"2026-07-30","open":2640,"high":2830,"low":2640,"close":2830,"volume":1638,"rsi_14":33.68,"sma_20":3235.25,"sma_60":3787.0,"sma_120":3927.73},{"date":"2026-07-31","open":2830,"high":3300,"low":2680,"close":3300,"volume":11565,"rsi_14":48.7,"sma_20":3213.0,"sma_60":3766.58,"sma_120":3947.96},{"date":"2026-08-03","open":3285,"high":3500,"low":3285,"close":3370,"volume":1140,"rsi_14":54.34,"sma_20":3195.25,"sma_60":3747.33,"sma_120":3968.86},{"date":"2026-08-04","open":3655,"high":3655,"low":3355,"close":3430,"volume":1599,"rsi_14":55.56,"sma_20":3182.0,"sma_60":3730.17,"sma_120":3990.36},{"date":"2026-08-05","open":3650,"high":3650,"low":3300,"close":3440,"volume":5441,"rsi_14":54.65,"sma_20":3169.75,"sma_60":3715.83,"sma_120":4011.72},{"date":"2026-08-06","open":3360,"high":3500,"low":3360,"close":3420,"volume":2084,"rsi_14":56.44,"sma_20":3157.75,"sma_60":3704.58,"sma_120":4033.04},{"date":"2026-08-07","open":3420,"high":3655,"low":3350,"close":3485,"volume":1579,"rsi_14":66.67,"sma_20":3159.0,"sma_60":3696.33,"sma_120":4026.04},{"date":"2026-08-10","open":3540,"high":3600,"low":3355,"close":3445,"volume":2733,"rsi_14":62.5,"sma_20":3163.25,"sma_60":3686.25,"sma_120":4018.5},{"date":"2026-08-11","open":3460,"high":3745,"low":3445,"close":3555,"volume":7192,"rsi_14":62.4,"sma_20":3182.0,"sma_60":3675.75,"sma_120":4010.5},{"date":"2026-08-12","open":3555,"high":3790,"low":3555,"close":3730,"volume":9634,"rsi_14":63.51,"sma_20":3209.5,"sma_60":3665.83,"sma_120":4004.38},{"date":"2026-08-13","open":3800,"high":3800,"low":3500,"close":3745,"volume":12924,"rsi_14":74.14,"sma_20":3235.0,"sma_60":3658.17,"sma_120":3998.17},{"date":"2026-08-14","open":3705,"high":4005,"low":3455,"close":3745,"volume":30005,"rsi_14":73.14,"sma_20":3265.0,"sma_60":3652.0,"sma_120":3991.83},{"date":"2026-08-18","open":3745,"high":3745,"low":3565,"close":3670,"volume":4957,"rsi_14":73.62,"sma_20":3306.0,"sma_60":3642.08,"sma_120":3984.92},{"date":"2026-08-19","open":3865,"high":3865,"low":3315,"close":3500,"volume":3267,"rsi_14":78.75,"sma_20":3331.25,"sma_60":3633.0,"sma_120":3977.08},{"date":"2026-08-20","open":3555,"high":3555,"low":3260,"close":3260,"volume":6724,"rsi_14":64.14,"sma_20":3338.75,"sma_60":3613.42,"sma_120":3967.08},{"date":"2026-08-21","open":3255,"high":3300,"low":3050,"close":3140,"volume":3821,"rsi_14":43.16,"sma_20":3334.25,"sma_60":3591.25,"sma_120":3957.12},{"date":"2026-08-24","open":3145,"high":3220,"low":2880,"close":2885,"volume":4836,"rsi_14":32.1,"sma_20":3330.0,"sma_60":3566.0,"sma_120":3945.17},{"date":"2026-08-25","open":2885,"high":3750,"low":2885,"close":3005,"volume":105177,"rsi_14":34.98,"sma_20":3328.75,"sma_60":3542.25,"sma_120":3934.17},{"date":"2026-08-26","open":2930,"high":3075,"low":2915,"close":2965,"volume":4756,"rsi_14":33.56,"sma_20":3329.75,"sma_60":3520.67,"sma_120":3922.83},{"date":"2026-08-27","open":2965,"high":3140,"low":2935,"close":3045,"volume":2858,"rsi_14":37.54,"sma_20":3348.25,"sma_60":3504.25,"sma_120":3914.92},{"date":"2026-08-28","open":3040,"high":3160,"low":2950,"close":2950,"volume":2067,"rsi_14":32.57,"sma_20":3354.25,"sma_60":3487.83,"sma_120":3903.17},{"date":"2026-08-31","open":3050,"high":3265,"low":2905,"close":2980,"volume":8108,"rsi_14":34.75,"sma_20":3338.25,"sma_60":3471.83,"sma_120":3890.58},{"date":"2026-09-01","open":2985,"high":3260,"low":2970,"close":3255,"volume":1641,"rsi_14":41.12,"sma_20":3332.5,"sma_60":3460.42,"sma_120":3880.83},{"date":"2026-09-02","open":3330,"high":3330,"low":3060,"close":3260,"volume":2879,"rsi_14":34.54,"sma_20":3324.0,"sma_60":3453.25,"sma_120":3873.33},{"date":"2026-09-03","open":3225,"high":3245,"low":3070,"close":3070,"volume":638,"rsi_14":30.09,"sma_20":3305.5,"sma_60":3437.75,"sma_120":3862.62},{"date":"2026-09-04","open":3020,"high":3310,"low":3020,"close":3245,"volume":4911,"rsi_14":36.63,"sma_20":3296.75,"sma_60":3425.67,"sma_120":3853.42},{"date":"2026-09-07","open":3245,"high":3245,"low":3070,"close":3185,"volume":2099,"rsi_14":36.93,"sma_20":3281.75,"sma_60":3413.08,"sma_120":3843.5},{"date":"2026-09-08","open":3155,"high":3155,"low":3065,"close":3135,"volume":4230,"rsi_14":39.48,"sma_20":3266.25,"sma_60":3397.75,"sma_120":3834.04},{"date":"2026-09-09","open":3185,"high":3185,"low":2895,"close":3070,"volume":9187,"rsi_14":43.91,"sma_20":3242.0,"sma_60":3381.67,"sma_120":3824.0},{"date":"2026-09-10","open":3040,"high":3235,"low":3020,"close":3225,"volume":1642,"rsi_14":52.66,"sma_20":3216.75,"sma_60":3369.58,"sma_120":3814.67},{"date":"2026-09-11","open":3325,"high":3335,"low":3095,"close":3165,"volume":1104,"rsi_14":60.0,"sma_20":3187.75,"sma_60":3355.83,"sma_120":3805.54},{"date":"2026-09-14","open":3165,"high":4100,"low":2920,"close":3210,"volume":7747,"rsi_14":57.74,"sma_20":3161.0,"sma_60":3343.5,"sma_120":3796.46},{"date":"2026-09-15","open":3110,"high":3120,"low":3030,"close":3065,"volume":3157,"rsi_14":53.5,"sma_20":3130.75,"sma_60":3329.33,"sma_120":3786.42},{"date":"2026-09-16","open":3130,"high":3175,"low":3000,"close":3150,"volume":4559,"rsi_14":53.66,"sma_20":3113.25,"sma_60":3316.67,"sma_120":3777.62},{"date":"2026-09-17","open":3235,"high":3330,"low":3080,"close":3160,"volume":4720,"rsi_14":57.78,"sma_20":3108.25,"sma_60":3306.33,"sma_120":3768.96},{"date":"2026-09-18","open":3155,"high":3230,"low":2890,"close":2890,"volume":1121,"rsi_14":47.17,"sma_20":3095.75,"sma_60":3292.17,"sma_120":3758.88},{"date":"2026-09-21","open":3345,"high":3345,"low":3040,"close":3060,"volume":3395,"rsi_14":43.43,"sma_20":3104.5,"sma_60":3280.75,"sma_120":3749.58},{"date":"2026-09-22","open":3015,"high":3310,"low":2385,"close":3290,"volume":4154,"rsi_14":50.88,"sma_20":3118.75,"sma_60":3273.42,"sma_120":3743.29},{"date":"2026-09-23","open":3250,"high":3910,"low":2850,"close":3095,"volume":162636,"rsi_14":50.73,"sma_20":3125.25,"sma_60":3262.0,"sma_120":3734.54},{"date":"2026-09-28","open":3095,"high":3095,"low":2925,"close":3065,"volume":8610,"rsi_14":44.27,"sma_20":3126.25,"sma_60":3250.75,"sma_120":3724.21},{"date":"2026-09-29","open":2965,"high":3260,"low":2960,"close":3075,"volume":8176,"rsi_14":46.38,"sma_20":3132.5,"sma_60":3240.67,"sma_120":3714.17},{"date":"2026-09-30","open":2980,"high":3200,"low":2965,"close":3140,"volume":5701,"rsi_14":50.16,"sma_20":3140.5,"sma_60":3230.58,"sma_120":3704.75},{"date":"2026-10-01","open":3155,"high":3695,"low":2990,"close":3090,"volume":6772,"rsi_14":50.66,"sma_20":3132.25,"sma_60":3220.0,"sma_120":3696.62},{"date":"2026-10-02","open":2990,"high":3105,"low":2990,"close":3105,"volume":1272,"rsi_14":45.65,"sma_20":3124.5,"sma_60":3210.17,"sma_120":3687.08},{"date":"2026-10-06","open":3105,"high":3150,"low":2900,"close":3150,"volume":3355,"rsi_14":49.45,"sma_20":3128.5,"sma_60":3201.25,"sma_120":3678.0},{"date":"2026-10-07","open":3035,"high":3275,"low":2990,"close":3275,"volume":4629,"rsi_14":52.25,"sma_20":3130.0,"sma_60":3194.83,"sma_120":3670.0},{"date":"2026-10-08","open":3015,"high":3310,"low":3005,"close":3310,"volume":7779,"rsi_14":59.18,"sma_20":3136.25,"sma_60":3192.33,"sma_120":3661.46},{"date":"2026-10-12","open":3195,"high":3195,"low":2985,"close":3050,"volume":662,"rsi_14":46.69,"sma_20":3132.0,"sma_60":3187.17,"sma_120":3649.17},{"date":"2026-10-13","open":3040,"high":3050,"low":2955,"close":3050,"volume":1013,"rsi_14":46.33,"sma_20":3131.0,"sma_60":3185.0,"sma_120":3636.88},{"date":"2026-10-14","open":3050,"high":3190,"low":2745,"close":3190,"volume":193,"rsi_14":60.95,"sma_20":3129.25,"sma_60":3185.17,"sma_120":3625.75},{"date":"2026-10-15","open":3200,"high":3250,"low":2855,"close":3250,"volume":12865,"rsi_14":57.54,"sma_20":3133.5,"sma_60":3185.42,"sma_120":3615.12},{"date":"2026-10-16","open":2900,"high":3300,"low":2775,"close":2960,"volume":23745,"rsi_14":37.5,"sma_20":3121.0,"sma_60":3182.33,"sma_120":3602.08},{"date":"2026-10-19","open":2945,"high":3140,"low":2910,"close":2980,"volume":1098,"rsi_14":44.98,"sma_20":3116.75,"sma_60":3184.5,"sma_120":3589.21},{"date":"2026-10-20","open":3045,"high":3045,"low":2895,"close":2930,"volume":1156,"rsi_14":44.21,"sma_20":3105.75,"sma_60":3183.42,"sma_120":3575.92},{"date":"2026-10-21","open":2950,"high":3145,"low":2730,"close":3145,"volume":5990,"rsi_14":52.55,"sma_20":3105.0,"sma_60":3184.0,"sma_120":3564.42},{"date":"2026-10-22","open":3150,"high":3150,"low":2665,"close":3030,"volume":1310,"rsi_14":46.13,"sma_20":3112.0,"sma_60":3180.67,"sma_120":3551.96},{"date":"2026-10-23","open":2975,"high":3150,"low":2795,"close":2840,"volume":5138}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-870.2,"pbr":1.74,"per":null,"roa":-2.63,"roe":-22.24,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":35668112160.0,"analysis":"ROE -22.2%로 적자 상태입니다. 시가총액 487.31억. 매출 356.68억, 영업이익 -83.32억.","eps_basis":"TTM","debt_ratio":7.456374598742047,"market_cap":49163745520,"net_income":-8741946880.0,"total_debt":210467053615.0,"ttm_window":"2025Q1~2025Q4","gross_margin":42.91,"total_assets":238693512845.0,"total_equity":28226459230.0,"profit_margin":-24.51,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-8331635222.0,"operating_margin":-23.36,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 7.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2840.0,"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":9210.0},{"date":"2016-10-25","close":9210.0},{"date":"2016-10-26","close":9210.0},{"date":"2016-10-27","close":9210.0},{"date":"2016-10-28","close":9210.0},{"date":"2016-10-31","close":9210.0},{"date":"2016-11-01","close":9210.0},{"date":"2016-11-02","close":9210.0},{"date":"2016-11-03","close":9210.0},{"date":"2016-11-04","close":9210.0},{"date":"2016-11-07","close":9210.0},{"date":"2016-11-08","close":9210.0},{"date":"2016-11-09","close":9210.0},{"date":"2016-11-10","close":9210.0},{"date":"2016-11-11","close":9210.0},{"date":"2016-11-14","close":9210.0},{"date":"2016-11-15","close":9210.0},{"date":"2016-11-16","close":9210.0},{"date":"2016-11-17","close":9210.0},{"date":"2016-11-18","close":9210.0},{"date":"2016-11-21","close":9210.0},{"date":"2016-11-22","close":9210.0},{"date":"2016-11-23","close":9210.0},{"date":"2016-11-24","close":9210.0},{"date":"2016-11-25","close":9210.0},{"date":"2016-11-28","close":9210.0},{"date":"2016-11-29","close":9210.0},{"date":"2016-11-30","close":9210.0},{"date":"2016-12-01","close":9210.0},{"date":"2016-12-02","close":9210.0},{"date":"2016-12-05","close":9210.0},{"date":"2016-12-06","close":9210.0},{"date":"2016-12-07","close":9210.0},{"date":"2016-12-08","close":9210.0},{"date":"2016-12-09","close":9210.0},{"date":"2016-12-12","close":9210.0},{"date":"2016-12-13","close":9210.0},{"date":"2016-12-14","close":9210.0},{"date":"2016-12-15","close":9210.0},{"date":"2016-12-16","close":9210.0},{"date":"2016-12-19","close":9210.0},{"date":"2016-12-20","close":9210.0},{"date":"2016-12-21","close":9210.0},{"date":"2016-12-22","close":7740.0},{"date":"2016-12-23","close":7300.0},{"date":"2016-12-26","close":6270.0},{"date":"2016-12-27","close":6270.0},{"date":"2016-12-28","close":6100.0},{"date":"2016-12-29","close":6020.0},{"date":"2017-01-02","close":6400.0},{"date":"2017-01-03","close":6400.0},{"date":"2017-01-04","close":6610.0},{"date":"2017-01-05","close":6580.0},{"date":"2017-01-06","close":6580.0},{"date":"2017-01-09","close":6470.0},{"date":"2017-01-10","close":6550.0},{"date":"2017-01-11","close":6350.0},{"date":"2017-01-12","close":6150.0},{"date":"2017-01-13","close":6130.0},{"date":"2017-01-16","close":5790.0},{"date":"2017-01-17","close":5680.0},{"date":"2017-01-18","close":5290.0},{"date":"2017-01-19","close":5640.0},{"date":"2017-01-20","close":5010.0},{"date":"2017-01-23","close":4800.0},{"date":"2017-01-24","close":4800.0},{"date":"2017-01-25","close":4910.0},{"date":"2017-01-26","close":4890.0},{"date":"2017-01-31","close":4640.0},{"date":"2017-02-01","close":4650.0},{"date":"2017-02-02","close":4430.0},{"date":"2017-02-03","close":4035.0},{"date":"2017-02-06","close":4165.0},{"date":"2017-02-07","close":4255.0},{"date":"2017-02-08","close":4485.0},{"date":"2017-02-09","close":5000.0},{"date":"2017-02-10","close":4980.0},{"date":"2017-02-13","close":4800.0},{"date":"2017-02-14","close":4665.0},{"date":"2017-02-15","close":4810.0},{"date":"2017-02-16","close":4610.0},{"date":"2017-02-17","close":4610.0},{"date":"2017-02-20","close":4520.0},{"date":"2017-02-21","close":4475.0},{"date":"2017-02-22","close":4360.0},{"date":"2017-02-23","close":4395.0},{"date":"2017-02-24","close":4110.0},{"date":"2017-02-27","close":4110.0},{"date":"2017-02-28","close":4690.0},{"date":"2017-03-02","close":4520.0},{"date":"2017-03-03","close":4400.0},{"date":"2017-03-06","close":4435.0},{"date":"2017-03-07","close":4430.0},{"date":"2017-03-08","close":4285.0},{"date":"2017-03-09","close":4255.0},{"date":"2017-03-10","close":4590.0},{"date":"2017-03-13","close":4515.0},{"date":"2017-03-14","close":4600.0},{"date":"2017-03-15","close":4670.0},{"date":"2017-03-16","close":5200.0},{"date":"2017-03-17","close":5200.0},{"date":"2017-03-20","close":4980.0},{"date":"2017-03-21","close":4795.0},{"date":"2017-03-22","close":4750.0},{"date":"2017-03-23","close":4835.0},{"date":"2017-03-24","close":4690.0},{"date":"2017-03-27","close":4515.0},{"date":"2017-03-28","close":4500.0},{"date":"2017-03-29","close":4400.0},{"date":"2017-03-30","close":4390.0},{"date":"2017-03-31","close":4445.0},{"date":"2017-04-03","close":4670.0},{"date":"2017-04-04","close":4910.0},{"date":"2017-04-05","close":4895.0},{"date":"2017-04-06","close":4890.0},{"date":"2017-04-07","close":4890.0},{"date":"2017-04-10","close":4845.0},{"date":"2017-04-11","close":4795.0},{"date":"2017-04-12","close":4680.0},{"date":"2017-04-13","close":4525.0},{"date":"2017-04-14","close":4635.0},{"date":"2017-04-17","close":4700.0},{"date":"2017-04-18","close":4830.0},{"date":"2017-04-19","close":4790.0},{"date":"2017-04-20","close":4780.0},{"date":"2017-04-21","close":4730.0},{"date":"2017-04-24","close":4675.0},{"date":"2017-04-25","close":4700.0},{"date":"2017-04-26","close":4610.0},{"date":"2017-04-27","close":4560.0},{"date":"2017-04-28","close":4550.0},{"date":"2017-05-02","close":4430.0},{"date":"2017-05-04","close":4450.0},{"date":"2017-05-08","close":4450.0},{"date":"2017-05-10","close":4390.0},{"date":"2017-05-11","close":4300.0},{"date":"2017-05-12","close":4170.0},{"date":"2017-05-15","close":4235.0},{"date":"2017-05-16","close":4270.0},{"date":"2017-05-17","close":4275.0},{"date":"2017-05-18","close":4270.0},{"date":"2017-05-19","close":4255.0},{"date":"2017-05-22","close":4195.0},{"date":"2017-05-23","close":4155.0},{"date":"2017-05-24","close":4060.0},{"date":"2017-05-25","close":4025.0},{"date":"2017-05-26","close":4160.0},{"date":"2017-05-29","close":4050.0},{"date":"2017-05-30","close":4045.0},{"date":"2017-05-31","close":4085.0},{"date":"2017-06-01","close":4115.0},{"date":"2017-06-02","close":4140.0},{"date":"2017-06-05","close":4130.0},{"date":"2017-06-07","close":4120.0},{"date":"2017-06-08","close":4170.0},{"date":"2017-06-09","close":4315.0},{"date":"2017-06-12","close":4285.0},{"date":"2017-06-13","close":4315.0},{"date":"2017-06-14","close":4295.0},{"date":"2017-06-15","close":4255.0},{"date":"2017-06-16","close":4240.0},{"date":"2017-06-19","close":4195.0},{"date":"2017-06-20","close":4090.0},{"date":"2017-06-21","close":4060.0},{"date":"2017-06-22","close":4080.0},{"date":"2017-06-23","close":4060.0},{"date":"2017-06-26","close":4045.0},{"date":"2017-06-27","close":4040.0},{"date":"2017-06-28","close":4025.0},{"date":"2017-06-29","close":4025.0},{"date":"2017-06-30","close":4030.0},{"date":"2017-07-03","close":4045.0},{"date":"2017-07-04","close":4030.0},{"date":"2017-07-05","close":4035.0},{"date":"2017-07-06","close":4135.0},{"date":"2017-07-07","close":4090.0},{"date":"2017-07-10","close":4140.0},{"date":"2017-07-11","close":4385.0},{"date":"2017-07-12","close":4930.0},{"date":"2017-07-13","close":5080.0},{"date":"2017-07-14","close":5060.0},{"date":"2017-07-17","close":5160.0},{"date":"2017-07-18","close":5160.0},{"date":"2017-07-19","close":4975.0},{"date":"2017-07-20","close":5040.0},{"date":"2017-07-21","close":4945.0},{"date":"2017-07-24","close":4705.0},{"date":"2017-07-25","close":4715.0},{"date":"2017-07-26","close":4595.0},{"date":"2017-07-27","close":4340.0},{"date":"2017-07-28","close":4200.0},{"date":"2017-07-31","close":4270.0},{"date":"2017-08-01","close":4250.0},{"date":"2017-08-02","close":4380.0},{"date":"2017-08-03","close":4325.0},{"date":"2017-08-04","close":4215.0},{"date":"2017-08-07","close":4170.0},{"date":"2017-08-08","close":4130.0},{"date":"2017-08-09","close":4130.0},{"date":"2017-08-10","close":4140.0},{"date":"2017-08-11","close":4130.0},{"date":"2017-08-14","close":4160.0},{"date":"2017-08-16","close":4130.0},{"date":"2017-08-17","close":4110.0},{"date":"2017-08-18","close":4130.0},{"date":"2017-08-21","close":4105.0},{"date":"2017-08-22","close":4170.0},{"date":"2017-08-23","close":4120.0},{"date":"2017-08-24","close":4105.0},{"date":"2017-08-25","close":4125.0},{"date":"2017-08-28","close":4100.0},{"date":"2017-08-29","close":4060.0},{"date":"2017-08-30","close":4130.0},{"date":"2017-08-31","close":4120.0},{"date":"2017-09-01","close":4060.0},{"date":"2017-09-04","close":3980.0},{"date":"2017-09-05","close":3950.0},{"date":"2017-09-06","close":3925.0},{"date":"2017-09-07","close":3895.0},{"date":"2017-09-08","close":3770.0},{"date":"2017-09-11","close":3500.0},{"date":"2017-09-12","close":3555.0},{"date":"2017-09-13","close":3575.0},{"date":"2017-09-14","close":3540.0},{"date":"2017-09-15","close":3450.0},{"date":"2017-09-18","close":3400.0},{"date":"2017-09-19","close":3455.0},{"date":"2017-09-20","close":3410.0},{"date":"2017-09-21","close":3420.0},{"date":"2017-09-22","close":3460.0},{"date":"2017-09-25","close":3395.0},{"date":"2017-09-26","close":3390.0},{"date":"2017-09-27","close":3415.0},{"date":"2017-09-28","close":3410.0},{"date":"2017-09-29","close":3425.0},{"date":"2017-10-10","close":3510.0},{"date":"2017-10-11","close":3810.0},{"date":"2017-10-12","close":3800.0},{"date":"2017-10-13","close":3635.0},{"date":"2017-10-16","close":3535.0},{"date":"2017-10-17","close":3510.0},{"date":"2017-10-18","close":3615.0},{"date":"2017-10-19","close":3675.0},{"date":"2017-10-20","close":3655.0},{"date":"2017-10-23","close":3750.0},{"date":"2017-10-24","close":3750.0},{"date":"2017-10-25","close":3600.0},{"date":"2017-10-26","close":3600.0},{"date":"2017-10-27","close":3760.0},{"date":"2017-10-30","close":3735.0},{"date":"2017-10-31","close":3765.0},{"date":"2017-11-01","close":3630.0},{"date":"2017-11-02","close":3695.0},{"date":"2017-11-03","close":3695.0},{"date":"2017-11-06","close":3600.0},{"date":"2017-11-07","close":3625.0},{"date":"2017-11-08","close":3640.0},{"date":"2017-11-09","close":3830.0},{"date":"2017-11-10","close":3895.0},{"date":"2017-11-13","close":3750.0},{"date":"2017-11-14","close":3750.0},{"date":"2017-11-15","close":3800.0},{"date":"2017-11-16","close":3760.0},{"date":"2017-11-17","close":3755.0},{"date":"2017-11-20","close":3670.0},{"date":"2017-11-21","close":3710.0},{"date":"2017-11-22","close":3820.0},{"date":"2017-11-23","close":3885.0},{"date":"2017-11-24","close":4305.0},{"date":"2017-11-27","close":4385.0},{"date":"2017-11-28","close":4215.0},{"date":"2017-11-29","close":3710.0},{"date":"2017-11-30","close":3700.0},{"date":"2017-12-01","close":3760.0},{"date":"2017-12-04","close":3680.0},{"date":"2017-12-05","close":3850.0},{"date":"2017-12-06","close":3965.0},{"date":"2017-12-07","close":3970.0},{"date":"2017-12-08","close":3900.0},{"date":"2017-12-11","close":3935.0},{"date":"2017-12-12","close":3950.0},{"date":"2017-12-13","close":4150.0},{"date":"2017-12-14","close":4350.0},{"date":"2017-12-15","close":4280.0},{"date":"2017-12-18","close":4170.0},{"date":"2017-12-19","close":4000.0},{"date":"2017-12-20","close":3890.0},{"date":"2017-12-21","close":4150.0},{"date":"2017-12-22","close":4200.0},{"date":"2017-12-26","close":3905.0},{"date":"2017-12-27","close":4285.0},{"date":"2017-12-28","close":4125.0},{"date":"2018-01-02","close":4145.0},{"date":"2018-01-03","close":4130.0},{"date":"2018-01-04","close":4255.0},{"date":"2018-01-05","close":4690.0},{"date":"2018-01-08","close":4575.0},{"date":"2018-01-09","close":4640.0},{"date":"2018-01-10","close":4600.0},{"date":"2018-01-11","close":4550.0},{"date":"2018-01-12","close":4360.0},{"date":"2018-01-15","close":4230.0},{"date":"2018-01-16","close":4260.0},{"date":"2018-01-17","close":4190.0},{"date":"2018-01-18","close":4330.0},{"date":"2018-01-19","close":4260.0},{"date":"2018-01-22","close":4190.0},{"date":"2018-01-23","close":4265.0},{"date":"2018-01-24","close":4100.0},{"date":"2018-01-25","close":4230.0},{"date":"2018-01-26","close":4155.0},{"date":"2018-01-29","close":4195.0},{"date":"2018-01-30","close":4220.0},{"date":"2018-01-31","close":4100.0},{"date":"2018-02-01","close":4000.0},{"date":"2018-02-02","close":3880.0},{"date":"2018-02-05","close":3680.0},{"date":"2018-02-06","close":3545.0},{"date":"2018-02-07","close":3470.0},{"date":"2018-02-08","close":3645.0},{"date":"2018-02-09","close":3605.0},{"date":"2018-02-12","close":3560.0},{"date":"2018-02-13","close":3490.0},{"date":"2018-02-14","close":3650.0},{"date":"2018-02-19","close":3550.0},{"date":"2018-02-20","close":3620.0},{"date":"2018-02-21","close":3620.0},{"date":"2018-02-22","close":3685.0},{"date":"2018-02-23","close":3595.0},{"date":"2018-02-26","close":3570.0},{"date":"2018-02-27","close":3545.0},{"date":"2018-02-28","close":3580.0},{"date":"2018-03-02","close":3585.0},{"date":"2018-03-05","close":3485.0},{"date":"2018-03-06","close":3320.0},{"date":"2018-03-07","close":3440.0},{"date":"2018-03-08","close":3490.0},{"date":"2018-03-09","close":3490.0},{"date":"2018-03-12","close":3575.0},{"date":"2018-03-13","close":3790.0},{"date":"2018-03-14","close":3980.0},{"date":"2018-03-15","close":4260.0},{"date":"2018-03-16","close":4275.0},{"date":"2018-03-19","close":4250.0},{"date":"2018-03-20","close":4260.0},{"date":"2018-03-21","close":4160.0},{"date":"2018-03-22","close":4030.0},{"date":"2018-03-23","close":3865.0},{"date":"2018-03-26","close":4480.0},{"date":"2018-03-27","close":4355.0},{"date":"2018-03-28","close":4090.0},{"date":"2018-03-29","close":4180.0},{"date":"2018-03-30","close":4155.0},{"date":"2018-04-02","close":4020.0},{"date":"2018-04-03","close":3845.0},{"date":"2018-04-04","close":3875.0},{"date":"2018-04-05","close":4000.0},{"date":"2018-04-06","close":4090.0},{"date":"2018-04-09","close":4070.0},{"date":"2018-04-10","close":4060.0},{"date":"2018-04-11","close":4750.0},{"date":"2018-04-12","close":5000.0},{"date":"2018-04-13","close":5510.0},{"date":"2018-04-16","close":5180.0},{"date":"2018-04-17","close":5420.0},{"date":"2018-04-18","close":5780.0},{"date":"2018-04-19","close":6170.0},{"date":"2018-04-20","close":5550.0},{"date":"2018-04-23","close":4920.0},{"date":"2018-04-24","close":5070.0},{"date":"2018-04-25","close":4605.0},{"date":"2018-04-26","close":4690.0},{"date":"2018-04-27","close":4780.0},{"date":"2018-04-30","close":4320.0},{"date":"2018-05-02","close":4145.0},{"date":"2018-05-03","close":4150.0},{"date":"2018-05-04","close":3905.0},{"date":"2018-05-08","close":3970.0},{"date":"2018-05-09","close":3980.0},{"date":"2018-05-10","close":4290.0},{"date":"2018-05-11","close":4580.0},{"date":"2018-05-14","close":4445.0},{"date":"2018-05-15","close":4200.0},{"date":"2018-05-16","close":4100.0},{"date":"2018-05-17","close":4150.0},{"date":"2018-05-18","close":4010.0},{"date":"2018-05-21","close":4020.0},{"date":"2018-05-23","close":3840.0},{"date":"2018-05-24","close":4010.0},{"date":"2018-05-25","close":3980.0},{"date":"2018-05-28","close":3955.0},{"date":"2018-05-29","close":3855.0},{"date":"2018-05-30","close":3845.0},{"date":"2018-05-31","close":3795.0},{"date":"2018-06-01","close":3800.0},{"date":"2018-06-04","close":3770.0},{"date":"2018-06-05","close":3890.0},{"date":"2018-06-07","close":3920.0},{"date":"2018-06-08","close":4115.0},{"date":"2018-06-11","close":4050.0},{"date":"2018-06-12","close":3970.0},{"date":"2018-06-14","close":4160.0},{"date":"2018-06-15","close":4275.0},{"date":"2018-06-18","close":4400.0},{"date":"2018-06-19","close":4580.0},{"date":"2018-06-20","close":4520.0},{"date":"2018-06-21","close":4800.0},{"date":"2018-06-22","close":5100.0},{"date":"2018-06-25","close":5420.0},{"date":"2018-06-26","close":5470.0},{"date":"2018-06-27","close":5390.0},{"date":"2018-06-28","close":4600.0},{"date":"2018-06-29","close":4570.0},{"date":"2018-07-02","close":4360.0},{"date":"2018-07-03","close":4130.0},{"date":"2018-07-04","close":4370.0},{"date":"2018-07-05","close":4385.0},{"date":"2018-07-06","close":4250.0},{"date":"2018-07-09","close":4340.0},{"date":"2018-07-10","close":4450.0},{"date":"2018-07-11","close":4270.0},{"date":"2018-07-12","close":4485.0},{"date":"2018-07-13","close":4795.0},{"date":"2018-07-16","close":4790.0},{"date":"2018-07-17","close":4625.0},{"date":"2018-07-18","close":4400.0},{"date":"2018-07-19","close":4380.0},{"date":"2018-07-20","close":4510.0},{"date":"2018-07-23","close":4245.0},{"date":"2018-07-24","close":4305.0},{"date":"2018-07-25","close":4245.0},{"date":"2018-07-26","close":4320.0},{"date":"2018-07-27","close":4310.0},{"date":"2018-07-30","close":4230.0},{"date":"2018-07-31","close":4225.0},{"date":"2018-08-01","close":4500.0},{"date":"2018-08-02","close":4460.0},{"date":"2018-08-03","close":4600.0},{"date":"2018-08-06","close":4580.0},{"date":"2018-08-07","close":4585.0},{"date":"2018-08-08","close":4480.0},{"date":"2018-08-09","close":4475.0},{"date":"2018-08-10","close":4340.0},{"date":"2018-08-13","close":4250.0},{"date":"2018-08-14","close":4170.0},{"date":"2018-08-16","close":4160.0},{"date":"2018-08-17","close":4205.0},{"date":"2018-08-20","close":4130.0},{"date":"2018-08-21","close":4095.0},{"date":"2018-08-22","close":4120.0},{"date":"2018-08-23","close":4250.0},{"date":"2018-08-24","close":4270.0},{"date":"2018-08-27","close":4185.0},{"date":"2018-08-28","close":4180.0},{"date":"2018-08-29","close":4190.0},{"date":"2018-08-30","close":4190.0},{"date":"2018-08-31","close":4185.0},{"date":"2018-09-03","close":4180.0},{"date":"2018-09-04","close":4190.0},{"date":"2018-09-05","close":4200.0},{"date":"2018-09-06","close":4050.0},{"date":"2018-09-07","close":3985.0},{"date":"2018-09-10","close":3920.0},{"date":"2018-09-11","close":3890.0},{"date":"2018-09-12","close":3815.0},{"date":"2018-09-13","close":3845.0},{"date":"2018-09-14","close":3805.0},{"date":"2018-09-17","close":3750.0},{"date":"2018-09-18","close":3690.0},{"date":"2018-09-19","close":3585.0},{"date":"2018-09-20","close":3600.0},{"date":"2018-09-21","close":3730.0},{"date":"2018-09-27","close":3715.0},{"date":"2018-09-28","close":3570.0},{"date":"2018-10-01","close":3620.0},{"date":"2018-10-02","close":3530.0},{"date":"2018-10-04","close":3515.0},{"date":"2018-10-05","close":3320.0},{"date":"2018-10-08","close":3160.0},{"date":"2018-10-10","close":3200.0},{"date":"2018-10-11","close":2990.0},{"date":"2018-10-12","close":3020.0},{"date":"2018-10-15","close":3120.0},{"date":"2018-10-16","close":3130.0},{"date":"2018-10-17","close":3115.0},{"date":"2018-10-18","close":3110.0},{"date":"2018-10-19","close":3090.0},{"date":"2018-10-22","close":3045.0},{"date":"2018-10-23","close":3000.0},{"date":"2018-10-24","close":2850.0},{"date":"2018-10-25","close":2690.0},{"date":"2018-10-26","close":2480.0},{"date":"2018-10-29","close":2300.0},{"date":"2018-10-30","close":2310.0},{"date":"2018-10-31","close":2365.0},{"date":"2018-11-01","close":2485.0},{"date":"2018-11-02","close":2835.0},{"date":"2018-11-05","close":2830.0},{"date":"2018-11-06","close":2805.0},{"date":"2018-11-07","close":2770.0},{"date":"2018-11-08","close":2785.0},{"date":"2018-11-09","close":2750.0},{"date":"2018-11-12","close":2590.0},{"date":"2018-11-13","close":2600.0},{"date":"2018-11-14","close":2610.0},{"date":"2018-11-15","close":2670.0},{"date":"2018-11-16","close":2660.0},{"date":"2018-11-19","close":2770.0},{"date":"2018-11-20","close":2785.0},{"date":"2018-11-21","close":2810.0},{"date":"2018-11-22","close":2810.0},{"date":"2018-11-23","close":2680.0},{"date":"2018-11-26","close":2675.0},{"date":"2018-11-27","close":2690.0},{"date":"2018-11-28","close":2735.0},{"date":"2018-11-29","close":2765.0},{"date":"2018-11-30","close":2635.0},{"date":"2018-12-03","close":2555.0},{"date":"2018-12-04","close":2520.0},{"date":"2018-12-05","close":2475.0},{"date":"2018-12-06","close":2420.0},{"date":"2018-12-07","close":2445.0},{"date":"2018-12-10","close":2640.0},{"date":"2018-12-11","close":2650.0},{"date":"2018-12-12","close":2810.0},{"date":"2018-12-13","close":2835.0},{"date":"2018-12-14","close":2790.0},{"date":"2018-12-17","close":2645.0},{"date":"2018-12-18","close":2565.0},{"date":"2018-12-19","close":2530.0},{"date":"2018-12-20","close":2570.0},{"date":"2018-12-21","close":2550.0},{"date":"2018-12-24","close":2530.0},{"date":"2018-12-26","close":2535.0},{"date":"2018-12-27","close":2595.0},{"date":"2018-12-28","close":2660.0},{"date":"2019-01-02","close":2655.0},{"date":"2019-01-03","close":2630.0},{"date":"2019-01-04","close":2845.0},{"date":"2019-01-07","close":2840.0},{"date":"2019-01-08","close":2815.0},{"date":"2019-01-09","close":2835.0},{"date":"2019-01-10","close":2835.0},{"date":"2019-01-11","close":2845.0},{"date":"2019-01-14","close":2845.0},{"date":"2019-01-15","close":2700.0},{"date":"2019-01-16","close":2750.0},{"date":"2019-01-17","close":2755.0},{"date":"2019-01-18","close":2755.0},{"date":"2019-01-21","close":2870.0},{"date":"2019-01-22","close":2870.0},{"date":"2019-01-23","close":2885.0},{"date":"2019-01-24","close":2850.0},{"date":"2019-01-25","close":2840.0},{"date":"2019-01-28","close":2825.0},{"date":"2019-01-29","close":2830.0},{"date":"2019-01-30","close":2800.0},{"date":"2019-01-31","close":2760.0},{"date":"2019-02-01","close":2760.0},{"date":"2019-02-07","close":2835.0},{"date":"2019-02-08","close":2805.0},{"date":"2019-02-11","close":2755.0},{"date":"2019-02-12","close":2735.0},{"date":"2019-02-13","close":2780.0},{"date":"2019-02-14","close":2780.0},{"date":"2019-02-15","close":2785.0},{"date":"2019-02-18","close":2790.0},{"date":"2019-02-19","close":3010.0},{"date":"2019-02-20","close":3065.0},{"date":"2019-02-21","close":3030.0},{"date":"2019-02-22","close":3125.0},{"date":"2019-02-25","close":3200.0},{"date":"2019-02-26","close":3190.0},{"date":"2019-02-27","close":3280.0},{"date":"2019-02-28","close":3180.0},{"date":"2019-03-04","close":3295.0},{"date":"2019-03-05","close":3145.0},{"date":"2019-03-06","close":3070.0},{"date":"2019-03-07","close":3015.0},{"date":"2019-03-08","close":2920.0},{"date":"2019-03-11","close":2975.0},{"date":"2019-03-12","close":2965.0},{"date":"2019-03-13","close":2990.0},{"date":"2019-03-14","close":2990.0},{"date":"2019-03-15","close":2980.0},{"date":"2019-03-18","close":2905.0},{"date":"2019-03-19","close":2900.0},{"date":"2019-03-20","close":2810.0},{"date":"2019-03-21","close":2750.0},{"date":"2019-03-22","close":2740.0},{"date":"2019-03-25","close":2740.0},{"date":"2019-03-26","close":2730.0},{"date":"2019-03-27","close":2720.0},{"date":"2019-03-28","close":2650.0},{"date":"2019-03-29","close":2710.0},{"date":"2019-04-01","close":2710.0},{"date":"2019-04-02","close":2670.0},{"date":"2019-04-03","close":2710.0},{"date":"2019-04-04","close":2745.0},{"date":"2019-04-05","close":2810.0},{"date":"2019-04-08","close":2895.0},{"date":"2019-04-09","close":2890.0},{"date":"2019-04-10","close":2845.0},{"date":"2019-04-11","close":2885.0},{"date":"2019-04-12","close":2865.0},{"date":"2019-04-15","close":2900.0},{"date":"2019-04-16","close":2845.0},{"date":"2019-04-17","close":2780.0},{"date":"2019-04-18","close":2780.0},{"date":"2019-04-19","close":2745.0},{"date":"2019-04-22","close":2725.0},{"date":"2019-04-23","close":2720.0},{"date":"2019-04-24","close":2685.0},{"date":"2019-04-25","close":2620.0},{"date":"2019-04-26","close":2585.0},{"date":"2019-04-29","close":2565.0},{"date":"2019-04-30","close":2615.0},{"date":"2019-05-02","close":2615.0},{"date":"2019-05-03","close":2760.0},{"date":"2019-05-07","close":2705.0},{"date":"2019-05-08","close":2635.0},{"date":"2019-05-09","close":2635.0},{"date":"2019-05-10","close":2610.0},{"date":"2019-05-13","close":2585.0},{"date":"2019-05-14","close":2600.0},{"date":"2019-05-15","close":2580.0},{"date":"2019-05-16","close":2585.0},{"date":"2019-05-17","close":2585.0},{"date":"2019-05-20","close":2530.0},{"date":"2019-05-21","close":2520.0},{"date":"2019-05-22","close":2500.0},{"date":"2019-05-23","close":2610.0},{"date":"2019-05-24","close":2600.0},{"date":"2019-05-27","close":2615.0},{"date":"2019-05-28","close":2685.0},{"date":"2019-05-29","close":2765.0},{"date":"2019-05-30","close":2770.0},{"date":"2019-05-31","close":2760.0},{"date":"2019-06-03","close":2680.0},{"date":"2019-06-04","close":2600.0},{"date":"2019-06-05","close":2615.0},{"date":"2019-06-07","close":2785.0},{"date":"2019-06-10","close":2865.0},{"date":"2019-06-11","close":2845.0},{"date":"2019-06-12","close":2770.0},{"date":"2019-06-13","close":2825.0},{"date":"2019-06-14","close":2750.0},{"date":"2019-06-17","close":2730.0},{"date":"2019-06-18","close":2725.0},{"date":"2019-06-19","close":2835.0},{"date":"2019-06-20","close":2925.0},{"date":"2019-06-21","close":2910.0},{"date":"2019-06-24","close":2840.0},{"date":"2019-06-25","close":2735.0},{"date":"2019-06-26","close":2780.0},{"date":"2019-06-27","close":2755.0},{"date":"2019-06-28","close":2715.0},{"date":"2019-07-01","close":2675.0},{"date":"2019-07-02","close":2610.0},{"date":"2019-07-03","close":2620.0},{"date":"2019-07-04","close":2620.0},{"date":"2019-07-05","close":2600.0},{"date":"2019-07-08","close":2460.0},{"date":"2019-07-09","close":2380.0},{"date":"2019-07-10","close":2380.0},{"date":"2019-07-11","close":2375.0},{"date":"2019-07-12","close":2375.0},{"date":"2019-07-15","close":2345.0},{"date":"2019-07-16","close":2330.0},{"date":"2019-07-17","close":2275.0},{"date":"2019-07-18","close":2320.0},{"date":"2019-07-19","close":2420.0},{"date":"2019-07-22","close":2390.0},{"date":"2019-07-23","close":2345.0},{"date":"2019-07-24","close":2285.0},{"date":"2019-07-25","close":2165.0},{"date":"2019-07-26","close":2135.0},{"date":"2019-07-29","close":1980.0},{"date":"2019-07-30","close":1980.0},{"date":"2019-07-31","close":1985.0},{"date":"2019-08-01","close":1985.0},{"date":"2019-08-02","close":2000.0},{"date":"2019-08-05","close":1910.0},{"date":"2019-08-06","close":1860.0},{"date":"2019-08-07","close":1810.0},{"date":"2019-08-08","close":1810.0},{"date":"2019-08-09","close":1875.0},{"date":"2019-08-12","close":1895.0},{"date":"2019-08-13","close":1890.0},{"date":"2019-08-14","close":1900.0},{"date":"2019-08-16","close":1780.0},{"date":"2019-08-19","close":1840.0},{"date":"2019-08-20","close":1920.0},{"date":"2019-08-21","close":1905.0},{"date":"2019-08-22","close":1925.0},{"date":"2019-08-23","close":1930.0},{"date":"2019-08-26","close":2125.0},{"date":"2019-08-27","close":2100.0},{"date":"2019-08-28","close":2250.0},{"date":"2019-08-29","close":2140.0},{"date":"2019-08-30","close":2070.0},{"date":"2019-09-02","close":2125.0},{"date":"2019-09-03","close":2185.0},{"date":"2019-09-04","close":2160.0},{"date":"2019-09-05","close":2120.0},{"date":"2019-09-06","close":2130.0},{"date":"2019-09-09","close":2040.0},{"date":"2019-09-10","close":2140.0},{"date":"2019-09-11","close":2115.0},{"date":"2019-09-16","close":2090.0},{"date":"2019-09-17","close":2075.0},{"date":"2019-09-18","close":2005.0},{"date":"2019-09-19","close":1935.0},{"date":"2019-09-20","close":1910.0},{"date":"2019-09-23","close":1890.0},{"date":"2019-09-24","close":1875.0},{"date":"2019-09-25","close":1800.0},{"date":"2019-09-26","close":1840.0},{"date":"2019-09-27","close":1815.0},{"date":"2019-09-30","close":1770.0},{"date":"2019-10-01","close":1695.0},{"date":"2019-10-02","close":1700.0},{"date":"2019-10-04","close":1600.0},{"date":"2019-10-07","close":1585.0},{"date":"2019-10-08","close":1585.0},{"date":"2019-10-10","close":1550.0},{"date":"2019-10-11","close":1545.0},{"date":"2019-10-14","close":1540.0},{"date":"2019-10-15","close":1550.0},{"date":"2019-10-16","close":1725.0},{"date":"2019-10-17","close":1650.0},{"date":"2019-10-18","close":1630.0},{"date":"2019-10-21","close":1545.0},{"date":"2019-10-22","close":1580.0},{"date":"2019-10-23","close":1570.0},{"date":"2019-10-24","close":1575.0},{"date":"2019-10-25","close":1575.0},{"date":"2019-10-28","close":1595.0},{"date":"2019-10-29","close":1595.0},{"date":"2019-10-30","close":1610.0},{"date":"2019-10-31","close":1650.0},{"date":"2019-11-01","close":1640.0},{"date":"2019-11-04","close":1665.0},{"date":"2019-11-05","close":1650.0},{"date":"2019-11-06","close":1670.0},{"date":"2019-11-07","close":1620.0},{"date":"2019-11-08","close":1625.0},{"date":"2019-11-11","close":1630.0},{"date":"2019-11-12","close":1625.0},{"date":"2019-11-13","close":1595.0},{"date":"2019-11-14","close":1585.0},{"date":"2019-11-15","close":1580.0},{"date":"2019-11-18","close":1530.0},{"date":"2019-11-19","close":1315.0},{"date":"2019-11-20","close":1300.0},{"date":"2019-11-21","close":1240.0},{"date":"2019-11-22","close":1280.0},{"date":"2019-11-25","close":1290.0},{"date":"2019-11-26","close":1290.0},{"date":"2019-11-27","close":1245.0},{"date":"2019-11-28","close":1230.0},{"date":"2019-11-29","close":1200.0},{"date":"2019-12-02","close":1145.0},{"date":"2019-12-03","close":1225.0},{"date":"2019-12-04","close":1185.0},{"date":"2019-12-05","close":1375.0},{"date":"2019-12-06","close":1400.0},{"date":"2019-12-09","close":1370.0},{"date":"2019-12-10","close":1380.0},{"date":"2019-12-11","close":1390.0},{"date":"2019-12-12","close":1455.0},{"date":"2019-12-13","close":1425.0},{"date":"2019-12-16","close":1505.0},{"date":"2019-12-17","close":1460.0},{"date":"2019-12-18","close":1385.0},{"date":"2019-12-19","close":1430.0},{"date":"2019-12-20","close":1430.0},{"date":"2019-12-23","close":1465.0},{"date":"2019-12-24","close":1430.0},{"date":"2019-12-26","close":1430.0},{"date":"2019-12-27","close":1450.0},{"date":"2019-12-30","close":1435.0},{"date":"2020-01-02","close":1460.0},{"date":"2020-01-03","close":1475.0},{"date":"2020-01-06","close":1410.0},{"date":"2020-01-07","close":1425.0},{"date":"2020-01-08","close":1305.0},{"date":"2020-01-09","close":1390.0},{"date":"2020-01-10","close":1375.0},{"date":"2020-01-13","close":1380.0},{"date":"2020-01-14","close":1385.0},{"date":"2020-01-15","close":1385.0},{"date":"2020-01-16","close":1375.0},{"date":"2020-01-17","close":1395.0},{"date":"2020-01-20","close":1440.0},{"date":"2020-01-21","close":1455.0},{"date":"2020-01-22","close":1445.0},{"date":"2020-01-23","close":1540.0},{"date":"2020-01-28","close":1360.0},{"date":"2020-01-29","close":1415.0},{"date":"2020-01-30","close":1340.0},{"date":"2020-01-31","close":1365.0},{"date":"2020-02-03","close":1380.0},{"date":"2020-02-04","close":1370.0},{"date":"2020-02-05","close":1395.0},{"date":"2020-02-06","close":1400.0},{"date":"2020-02-07","close":1450.0},{"date":"2020-02-10","close":1475.0},{"date":"2020-02-11","close":1445.0},{"date":"2020-02-12","close":1430.0},{"date":"2020-02-13","close":1405.0},{"date":"2020-02-14","close":1415.0},{"date":"2020-02-17","close":1415.0},{"date":"2020-02-18","close":1380.0},{"date":"2020-02-19","close":1415.0},{"date":"2020-02-20","close":1360.0},{"date":"2020-02-21","close":1310.0},{"date":"2020-02-24","close":1250.0},{"date":"2020-02-25","close":1290.0},{"date":"2020-02-26","close":1245.0},{"date":"2020-02-27","close":1230.0},{"date":"2020-02-28","close":1185.0},{"date":"2020-03-02","close":1210.0},{"date":"2020-03-03","close":1215.0},{"date":"2020-03-04","close":1210.0},{"date":"2020-03-05","close":1260.0},{"date":"2020-03-06","close":1230.0},{"date":"2020-03-09","close":1170.0},{"date":"2020-03-10","close":1155.0},{"date":"2020-03-11","close":1140.0},{"date":"2020-03-12","close":1055.0},{"date":"2020-03-13","close":990.0},{"date":"2020-03-16","close":992.0},{"date":"2020-03-17","close":936.0},{"date":"2020-03-18","close":862.0},{"date":"2020-03-19","close":738.0},{"date":"2020-03-20","close":646.0},{"date":"2020-03-23","close":584.0},{"date":"2020-03-24","close":723.0},{"date":"2020-03-25","close":796.0},{"date":"2020-03-26","close":908.0},{"date":"2020-03-27","close":936.0},{"date":"2020-03-30","close":928.0},{"date":"2020-03-31","close":980.0},{"date":"2020-04-01","close":992.0},{"date":"2020-04-02","close":992.0},{"date":"2020-04-03","close":1000.0},{"date":"2020-04-06","close":1010.0},{"date":"2020-04-07","close":1050.0},{"date":"2020-04-08","close":1365.0},{"date":"2020-04-09","close":1770.0},{"date":"2020-04-10","close":1900.0},{"date":"2020-04-13","close":1550.0},{"date":"2020-04-14","close":1500.0},{"date":"2020-04-16","close":1520.0},{"date":"2020-04-17","close":1470.0},{"date":"2020-04-20","close":1455.0},{"date":"2020-04-21","close":1425.0},{"date":"2020-04-22","close":1435.0},{"date":"2020-04-23","close":1400.0},{"date":"2020-04-24","close":1320.0},{"date":"2020-04-27","close":1365.0},{"date":"2020-04-28","close":1290.0},{"date":"2020-04-29","close":1315.0},{"date":"2020-05-04","close":1285.0},{"date":"2020-05-06","close":1395.0},{"date":"2020-05-07","close":1385.0},{"date":"2020-05-08","close":1475.0},{"date":"2020-05-11","close":1430.0},{"date":"2020-05-12","close":1375.0},{"date":"2020-05-13","close":1500.0},{"date":"2020-05-14","close":1430.0},{"date":"2020-05-15","close":1375.0},{"date":"2020-05-18","close":1355.0},{"date":"2020-05-19","close":1315.0},{"date":"2020-05-20","close":1345.0},{"date":"2020-05-21","close":1375.0},{"date":"2020-05-22","close":1355.0},{"date":"2020-05-25","close":1310.0},{"date":"2020-05-26","close":1340.0},{"date":"2020-05-27","close":1340.0},{"date":"2020-05-28","close":1335.0},{"date":"2020-05-29","close":1305.0},{"date":"2020-06-01","close":1345.0},{"date":"2020-06-02","close":1340.0},{"date":"2020-06-03","close":1330.0},{"date":"2020-06-04","close":1325.0},{"date":"2020-06-05","close":1360.0},{"date":"2020-06-08","close":1400.0},{"date":"2020-06-09","close":1395.0},{"date":"2020-06-10","close":1410.0},{"date":"2020-06-11","close":1420.0},{"date":"2020-06-12","close":1445.0},{"date":"2020-06-15","close":1280.0},{"date":"2020-06-16","close":1310.0},{"date":"2020-06-17","close":1275.0},{"date":"2020-06-18","close":1255.0},{"date":"2020-06-19","close":1240.0},{"date":"2020-06-22","close":1220.0},{"date":"2020-06-23","close":1220.0},{"date":"2020-06-24","close":1225.0},{"date":"2020-06-25","close":1205.0},{"date":"2020-06-26","close":1185.0},{"date":"2020-06-29","close":1105.0},{"date":"2020-06-30","close":1120.0},{"date":"2020-07-01","close":1075.0},{"date":"2020-07-02","close":1100.0},{"date":"2020-07-03","close":1160.0},{"date":"2020-07-06","close":1125.0},{"date":"2020-07-07","close":1050.0},{"date":"2020-07-08","close":1050.0},{"date":"2020-07-09","close":1065.0},{"date":"2020-07-10","close":1040.0},{"date":"2020-07-13","close":1045.0},{"date":"2020-07-14","close":1080.0},{"date":"2020-07-15","close":1115.0},{"date":"2020-07-16","close":1115.0},{"date":"2020-07-17","close":1135.0},{"date":"2020-07-20","close":1125.0},{"date":"2020-07-21","close":1155.0},{"date":"2020-07-22","close":1140.0},{"date":"2020-07-23","close":1115.0},{"date":"2020-07-24","close":1080.0},{"date":"2020-07-27","close":1085.0},{"date":"2020-07-28","close":1105.0},{"date":"2020-07-29","close":1085.0},{"date":"2020-07-30","close":1080.0},{"date":"2020-07-31","close":1085.0},{"date":"2020-08-03","close":1065.0},{"date":"2020-08-04","close":1095.0},{"date":"2020-08-05","close":1080.0},{"date":"2020-08-06","close":1085.0},{"date":"2020-08-07","close":1055.0},{"date":"2020-08-10","close":1040.0},{"date":"2020-08-11","close":1015.0},{"date":"2020-08-12","close":1000.0},{"date":"2020-08-13","close":1010.0},{"date":"2020-08-14","close":997.0},{"date":"2020-08-18","close":975.0},{"date":"2020-08-19","close":965.0},{"date":"2020-08-20","close":937.0},{"date":"2020-08-21","close":980.0},{"date":"2020-08-24","close":976.0},{"date":"2020-08-25","close":1075.0},{"date":"2020-08-26","close":1080.0},{"date":"2020-08-27","close":1155.0},{"date":"2020-08-28","close":1160.0},{"date":"2020-08-31","close":1145.0},{"date":"2020-09-01","close":1075.0},{"date":"2020-09-02","close":1100.0},{"date":"2020-09-03","close":1150.0},{"date":"2020-09-04","close":1120.0},{"date":"2020-09-07","close":1135.0},{"date":"2020-09-08","close":1115.0},{"date":"2020-09-09","close":1445.0},{"date":"2020-09-10","close":1320.0},{"date":"2020-09-11","close":1265.0},{"date":"2020-09-14","close":1275.0},{"date":"2020-09-15","close":1265.0},{"date":"2020-09-16","close":1210.0},{"date":"2020-09-17","close":1190.0},{"date":"2020-09-18","close":1165.0},{"date":"2020-09-21","close":1145.0},{"date":"2020-09-22","close":1060.0},{"date":"2020-09-23","close":1055.0},{"date":"2020-09-24","close":957.0},{"date":"2020-09-25","close":957.0},{"date":"2020-09-28","close":971.0},{"date":"2020-09-29","close":987.0},{"date":"2020-10-05","close":1010.0},{"date":"2020-10-06","close":1035.0},{"date":"2020-10-07","close":1030.0},{"date":"2020-10-08","close":1025.0},{"date":"2020-10-12","close":1035.0},{"date":"2020-10-13","close":1030.0},{"date":"2020-10-14","close":1020.0},{"date":"2020-10-15","close":1020.0},{"date":"2020-10-16","close":998.0},{"date":"2020-10-19","close":1000.0},{"date":"2020-10-20","close":993.0},{"date":"2020-10-21","close":1010.0},{"date":"2020-10-22","close":984.0},{"date":"2020-10-23","close":984.0},{"date":"2020-10-26","close":940.0},{"date":"2020-10-27","close":935.0},{"date":"2020-10-28","close":944.0},{"date":"2020-10-29","close":945.0},{"date":"2020-10-30","close":928.0},{"date":"2020-11-02","close":932.0},{"date":"2020-11-03","close":947.0},{"date":"2020-11-04","close":954.0},{"date":"2020-11-05","close":976.0},{"date":"2020-11-06","close":984.0},{"date":"2020-11-09","close":997.0},{"date":"2020-11-10","close":998.0},{"date":"2020-11-11","close":998.0},{"date":"2020-11-12","close":989.0},{"date":"2020-11-13","close":988.0},{"date":"2020-11-16","close":962.0},{"date":"2020-11-17","close":950.0},{"date":"2020-11-18","close":947.0},{"date":"2020-11-19","close":970.0},{"date":"2020-11-20","close":970.0},{"date":"2020-11-23","close":1015.0},{"date":"2020-11-24","close":1020.0},{"date":"2020-11-25","close":1035.0},{"date":"2020-11-26","close":1135.0},{"date":"2020-11-27","close":1180.0},{"date":"2020-11-30","close":1120.0},{"date":"2020-12-01","close":1060.0},{"date":"2020-12-02","close":1195.0},{"date":"2020-12-03","close":1195.0},{"date":"2020-12-04","close":1130.0},{"date":"2020-12-07","close":1335.0},{"date":"2020-12-08","close":1240.0},{"date":"2020-12-09","close":1225.0},{"date":"2020-12-10","close":1195.0},{"date":"2020-12-11","close":1220.0},{"date":"2020-12-14","close":1180.0},{"date":"2020-12-15","close":1130.0},{"date":"2020-12-16","close":1115.0},{"date":"2020-12-17","close":1100.0},{"date":"2020-12-18","close":1135.0},{"date":"2020-12-21","close":1075.0},{"date":"2020-12-22","close":1010.0},{"date":"2020-12-23","close":981.0},{"date":"2020-12-24","close":990.0},{"date":"2020-12-28","close":963.0},{"date":"2020-12-29","close":999.0},{"date":"2020-12-30","close":1015.0},{"date":"2021-01-04","close":993.0},{"date":"2021-01-05","close":997.0},{"date":"2021-01-06","close":993.0},{"date":"2021-01-07","close":1005.0},{"date":"2021-01-08","close":1000.0},{"date":"2021-01-11","close":978.0},{"date":"2021-01-12","close":977.0},{"date":"2021-01-13","close":1030.0},{"date":"2021-01-14","close":1035.0},{"date":"2021-01-15","close":1025.0},{"date":"2021-01-18","close":996.0},{"date":"2021-01-19","close":996.0},{"date":"2021-01-20","close":1010.0},{"date":"2021-01-21","close":1030.0},{"date":"2021-01-22","close":1105.0},{"date":"2021-01-25","close":1105.0},{"date":"2021-01-26","close":1085.0},{"date":"2021-01-27","close":1070.0},{"date":"2021-01-28","close":1020.0},{"date":"2021-01-29","close":993.0},{"date":"2021-02-01","close":1000.0},{"date":"2021-02-02","close":1005.0},{"date":"2021-02-03","close":1005.0},{"date":"2021-02-04","close":1015.0},{"date":"2021-02-05","close":1000.0},{"date":"2021-02-08","close":992.0},{"date":"2021-02-09","close":997.0},{"date":"2021-02-10","close":986.0},{"date":"2021-02-15","close":987.0},{"date":"2021-02-16","close":997.0},{"date":"2021-02-17","close":997.0},{"date":"2021-02-18","close":988.0},{"date":"2021-02-19","close":984.0},{"date":"2021-02-22","close":982.0},{"date":"2021-02-23","close":980.0},{"date":"2021-02-24","close":967.0},{"date":"2021-02-25","close":967.0},{"date":"2021-02-26","close":979.0},{"date":"2021-03-02","close":982.0},{"date":"2021-03-03","close":1015.0},{"date":"2021-03-04","close":1000.0},{"date":"2021-03-05","close":995.0},{"date":"2021-03-08","close":990.0},{"date":"2021-03-09","close":969.0},{"date":"2021-03-10","close":943.0},{"date":"2021-03-11","close":929.0},{"date":"2021-03-12","close":934.0},{"date":"2021-03-15","close":913.0},{"date":"2021-03-16","close":918.0},{"date":"2021-03-17","close":915.0},{"date":"2021-03-18","close":907.0},{"date":"2021-03-19","close":910.0},{"date":"2021-03-22","close":902.0},{"date":"2021-03-23","close":978.0},{"date":"2021-03-24","close":991.0},{"date":"2021-03-25","close":1005.0},{"date":"2021-03-26","close":997.0},{"date":"2021-03-29","close":987.0},{"date":"2021-03-30","close":997.0},{"date":"2021-03-31","close":992.0},{"date":"2021-04-01","close":976.0},{"date":"2021-04-02","close":976.0},{"date":"2021-04-05","close":983.0},{"date":"2021-04-06","close":980.0},{"date":"2021-04-07","close":1040.0},{"date":"2021-04-08","close":1065.0},{"date":"2021-04-09","close":1035.0},{"date":"2021-04-12","close":1035.0},{"date":"2021-04-13","close":1030.0},{"date":"2021-04-14","close":1005.0},{"date":"2021-04-15","close":1075.0},{"date":"2021-04-16","close":1080.0},{"date":"2021-04-19","close":1350.0},{"date":"2021-04-20","close":1285.0},{"date":"2021-04-21","close":1235.0},{"date":"2021-04-22","close":1190.0},{"date":"2021-04-23","close":1230.0},{"date":"2021-04-26","close":1225.0},{"date":"2021-04-27","close":1195.0},{"date":"2021-04-28","close":1185.0},{"date":"2021-04-29","close":1195.0},{"date":"2021-04-30","close":1140.0},{"date":"2021-05-03","close":1170.0},{"date":"2021-05-04","close":1170.0},{"date":"2021-05-06","close":1145.0},{"date":"2021-05-07","close":1185.0},{"date":"2021-05-10","close":1205.0},{"date":"2021-05-11","close":1170.0},{"date":"2021-05-12","close":1230.0},{"date":"2021-05-13","close":1195.0},{"date":"2021-05-14","close":1190.0},{"date":"2021-05-17","close":1545.0},{"date":"2021-05-18","close":1550.0},{"date":"2021-05-20","close":1470.0},{"date":"2021-05-21","close":1440.0},{"date":"2021-05-24","close":1360.0},{"date":"2021-05-25","close":1400.0},{"date":"2021-05-26","close":1350.0},{"date":"2021-05-27","close":1350.0},{"date":"2021-05-28","close":1400.0},{"date":"2021-05-31","close":1405.0},{"date":"2021-06-01","close":1465.0},{"date":"2021-06-02","close":1420.0},{"date":"2021-06-03","close":1455.0},{"date":"2021-06-04","close":1440.0},{"date":"2021-06-07","close":1390.0},{"date":"2021-06-08","close":1425.0},{"date":"2021-06-09","close":1445.0},{"date":"2021-06-10","close":1285.0},{"date":"2021-06-11","close":1300.0},{"date":"2021-06-14","close":1360.0},{"date":"2021-06-15","close":1310.0},{"date":"2021-06-16","close":1390.0},{"date":"2021-06-17","close":1410.0},{"date":"2021-06-18","close":1430.0},{"date":"2021-06-21","close":1350.0},{"date":"2021-06-22","close":1315.0},{"date":"2021-06-23","close":1335.0},{"date":"2021-06-24","close":1305.0},{"date":"2021-06-25","close":1305.0},{"date":"2021-06-28","close":1325.0},{"date":"2021-06-29","close":1265.0},{"date":"2021-06-30","close":1280.0},{"date":"2021-07-01","close":1275.0},{"date":"2021-07-02","close":1235.0},{"date":"2021-07-05","close":1220.0},{"date":"2021-07-06","close":1240.0},{"date":"2021-07-07","close":1255.0},{"date":"2021-07-08","close":1220.0},{"date":"2021-07-09","close":1210.0},{"date":"2021-07-12","close":1215.0},{"date":"2021-07-13","close":1215.0},{"date":"2021-07-14","close":1200.0},{"date":"2021-07-15","close":1195.0},{"date":"2021-07-16","close":1185.0},{"date":"2021-07-19","close":1155.0},{"date":"2021-07-20","close":1140.0},{"date":"2021-07-21","close":1130.0},{"date":"2021-07-22","close":1125.0},{"date":"2021-07-23","close":1145.0},{"date":"2021-07-26","close":1130.0},{"date":"2021-07-27","close":1150.0},{"date":"2021-07-28","close":1110.0},{"date":"2021-07-29","close":1065.0},{"date":"2021-07-30","close":1045.0},{"date":"2021-08-02","close":1045.0},{"date":"2021-08-03","close":1040.0},{"date":"2021-08-04","close":1080.0},{"date":"2021-08-05","close":1080.0},{"date":"2021-08-06","close":1055.0},{"date":"2021-08-09","close":1025.0},{"date":"2021-08-10","close":1030.0},{"date":"2021-08-11","close":1035.0},{"date":"2021-08-12","close":1035.0},{"date":"2021-08-13","close":1050.0},{"date":"2021-08-17","close":1090.0},{"date":"2021-08-18","close":1120.0},{"date":"2021-08-19","close":1055.0},{"date":"2021-08-20","close":1020.0},{"date":"2021-08-23","close":1045.0},{"date":"2021-08-24","close":1070.0},{"date":"2021-08-25","close":1160.0},{"date":"2021-08-26","close":1145.0},{"date":"2021-08-27","close":1115.0},{"date":"2021-08-30","close":1145.0},{"date":"2021-08-31","close":1230.0},{"date":"2021-09-01","close":1275.0},{"date":"2021-09-02","close":1280.0},{"date":"2021-09-03","close":1265.0},{"date":"2021-09-06","close":1285.0},{"date":"2021-09-07","close":1260.0},{"date":"2021-09-08","close":1330.0},{"date":"2021-09-09","close":1390.0},{"date":"2021-09-10","close":1360.0},{"date":"2021-09-13","close":1245.0},{"date":"2021-09-14","close":1290.0},{"date":"2021-09-15","close":1285.0},{"date":"2021-09-16","close":1230.0},{"date":"2021-09-17","close":1260.0},{"date":"2021-09-23","close":1210.0},{"date":"2021-09-24","close":1180.0},{"date":"2021-09-27","close":1235.0},{"date":"2021-09-28","close":1325.0},{"date":"2021-09-29","close":1320.0},{"date":"2021-09-30","close":1300.0},{"date":"2021-10-01","close":1255.0},{"date":"2021-10-05","close":1310.0},{"date":"2021-10-06","close":1275.0},{"date":"2021-10-07","close":1320.0},{"date":"2021-10-08","close":1365.0},{"date":"2021-10-12","close":1345.0},{"date":"2021-10-13","close":1485.0},{"date":"2021-10-14","close":1465.0},{"date":"2021-10-15","close":1610.0},{"date":"2021-10-18","close":1500.0},{"date":"2021-10-19","close":1515.0},{"date":"2021-10-20","close":1700.0},{"date":"2021-10-21","close":1520.0},{"date":"2021-10-22","close":1420.0},{"date":"2021-10-25","close":1475.0},{"date":"2021-10-26","close":1485.0},{"date":"2021-10-27","close":1380.0},{"date":"2021-10-28","close":1385.0},{"date":"2021-10-29","close":1325.0},{"date":"2021-11-01","close":1400.0},{"date":"2021-11-02","close":1485.0},{"date":"2021-11-03","close":1490.0},{"date":"2021-11-04","close":1380.0},{"date":"2021-11-05","close":1375.0},{"date":"2021-11-08","close":1415.0},{"date":"2021-11-09","close":1385.0},{"date":"2021-11-10","close":1310.0},{"date":"2021-11-11","close":1260.0},{"date":"2021-11-12","close":1305.0},{"date":"2021-11-15","close":1315.0},{"date":"2021-11-16","close":1285.0},{"date":"2021-11-17","close":1225.0},{"date":"2021-11-18","close":1215.0},{"date":"2021-11-19","close":1235.0},{"date":"2021-11-22","close":1170.0},{"date":"2021-11-23","close":1205.0},{"date":"2021-11-24","close":1220.0},{"date":"2021-11-25","close":1215.0},{"date":"2021-11-26","close":1170.0},{"date":"2021-11-29","close":1110.0},{"date":"2021-11-30","close":1070.0},{"date":"2021-12-01","close":1085.0},{"date":"2021-12-02","close":1090.0},{"date":"2021-12-03","close":1120.0},{"date":"2021-12-06","close":1090.0},{"date":"2021-12-07","close":1105.0},{"date":"2021-12-08","close":1175.0},{"date":"2021-12-09","close":1145.0},{"date":"2021-12-10","close":1160.0},{"date":"2021-12-13","close":1180.0},{"date":"2021-12-14","close":1130.0},{"date":"2021-12-15","close":1125.0},{"date":"2021-12-16","close":1110.0},{"date":"2021-12-17","close":1110.0},{"date":"2021-12-20","close":1105.0},{"date":"2021-12-21","close":1110.0},{"date":"2021-12-22","close":1130.0},{"date":"2021-12-23","close":1105.0},{"date":"2021-12-24","close":1115.0},{"date":"2021-12-27","close":1135.0},{"date":"2021-12-28","close":1105.0},{"date":"2021-12-29","close":1110.0},{"date":"2021-12-30","close":1140.0},{"date":"2022-01-03","close":1130.0},{"date":"2022-01-04","close":1160.0},{"date":"2022-01-05","close":1145.0},{"date":"2022-01-06","close":1105.0},{"date":"2022-01-07","close":1120.0},{"date":"2022-01-10","close":1115.0},{"date":"2022-01-11","close":1060.0},{"date":"2022-01-12","close":1100.0},{"date":"2022-01-13","close":1100.0},{"date":"2022-01-14","close":1110.0},{"date":"2022-01-17","close":1075.0},{"date":"2022-01-18","close":1045.0},{"date":"2022-01-19","close":1045.0},{"date":"2022-01-20","close":1070.0},{"date":"2022-01-21","close":1015.0},{"date":"2022-01-24","close":980.0},{"date":"2022-01-25","close":916.0},{"date":"2022-01-26","close":952.0},{"date":"2022-01-27","close":907.0},{"date":"2022-01-28","close":920.0},{"date":"2022-02-03","close":972.0},{"date":"2022-02-04","close":983.0},{"date":"2022-02-07","close":980.0},{"date":"2022-02-08","close":970.0},{"date":"2022-02-09","close":1010.0},{"date":"2022-02-10","close":980.0},{"date":"2022-02-11","close":975.0},{"date":"2022-02-14","close":956.0},{"date":"2022-02-15","close":940.0},{"date":"2022-02-16","close":979.0},{"date":"2022-02-17","close":980.0},{"date":"2022-02-18","close":984.0},{"date":"2022-02-21","close":999.0},{"date":"2022-02-22","close":989.0},{"date":"2022-02-23","close":986.0},{"date":"2022-02-24","close":947.0},{"date":"2022-02-25","close":977.0},{"date":"2022-02-28","close":998.0},{"date":"2022-03-02","close":1015.0},{"date":"2022-03-03","close":1025.0},{"date":"2022-03-04","close":1035.0},{"date":"2022-03-07","close":984.0},{"date":"2022-03-08","close":946.0},{"date":"2022-03-10","close":964.0},{"date":"2022-03-11","close":965.0},{"date":"2022-03-14","close":980.0},{"date":"2022-03-15","close":1270.0},{"date":"2022-03-16","close":1650.0},{"date":"2022-03-17","close":1575.0},{"date":"2022-03-18","close":2045.0},{"date":"2022-03-21","close":1765.0},{"date":"2022-03-22","close":1725.0},{"date":"2022-03-23","close":1595.0},{"date":"2022-03-24","close":1625.0},{"date":"2022-03-25","close":1515.0},{"date":"2022-03-28","close":1530.0},{"date":"2022-03-29","close":1615.0},{"date":"2022-03-30","close":1590.0},{"date":"2022-03-31","close":1690.0},{"date":"2022-04-01","close":1740.0},{"date":"2022-04-04","close":1710.0},{"date":"2022-04-05","close":1595.0},{"date":"2022-04-06","close":1600.0},{"date":"2022-04-07","close":1635.0},{"date":"2022-04-08","close":1590.0},{"date":"2022-04-11","close":1430.0},{"date":"2022-04-12","close":1460.0},{"date":"2022-04-13","close":1425.0},{"date":"2022-04-14","close":1440.0},{"date":"2022-04-15","close":1475.0},{"date":"2022-04-18","close":1515.0},{"date":"2022-04-19","close":1455.0},{"date":"2022-04-20","close":1520.0},{"date":"2022-04-21","close":1525.0},{"date":"2022-04-22","close":1500.0},{"date":"2022-04-25","close":1480.0},{"date":"2022-04-26","close":1470.0},{"date":"2022-04-27","close":1475.0},{"date":"2022-04-28","close":1470.0},{"date":"2022-04-29","close":1525.0},{"date":"2022-05-02","close":1535.0},{"date":"2022-05-03","close":1535.0},{"date":"2022-05-04","close":1550.0},{"date":"2022-05-06","close":1475.0},{"date":"2022-05-09","close":1455.0},{"date":"2022-05-10","close":1490.0},{"date":"2022-05-11","close":1445.0},{"date":"2022-05-12","close":1400.0},{"date":"2022-05-13","close":1460.0},{"date":"2022-05-16","close":1520.0},{"date":"2022-05-17","close":1480.0},{"date":"2022-05-18","close":1470.0},{"date":"2022-05-19","close":1400.0},{"date":"2022-05-20","close":1400.0},{"date":"2022-05-23","close":1360.0},{"date":"2022-05-24","close":1320.0},{"date":"2022-05-25","close":1335.0},{"date":"2022-05-26","close":1295.0},{"date":"2022-05-27","close":1320.0},{"date":"2022-05-30","close":1320.0},{"date":"2022-05-31","close":1320.0},{"date":"2022-06-02","close":1350.0},{"date":"2022-06-03","close":1355.0},{"date":"2022-06-07","close":1320.0},{"date":"2022-06-08","close":1300.0},{"date":"2022-06-09","close":1280.0},{"date":"2022-06-10","close":1240.0},{"date":"2022-06-13","close":1160.0},{"date":"2022-06-14","close":1155.0},{"date":"2022-06-15","close":1075.0},{"date":"2022-06-16","close":1075.0},{"date":"2022-06-17","close":1110.0},{"date":"2022-06-20","close":1020.0},{"date":"2022-06-21","close":1030.0},{"date":"2022-06-22","close":987.0},{"date":"2022-06-23","close":953.0},{"date":"2022-06-24","close":986.0},{"date":"2022-06-27","close":1015.0},{"date":"2022-06-28","close":1010.0},{"date":"2022-06-29","close":994.0},{"date":"2022-06-30","close":987.0},{"date":"2022-07-01","close":957.0},{"date":"2022-07-04","close":950.0},{"date":"2022-07-05","close":981.0},{"date":"2022-07-06","close":981.0},{"date":"2022-07-07","close":1065.0},{"date":"2022-07-08","close":1025.0},{"date":"2022-07-11","close":1000.0},{"date":"2022-07-12","close":989.0},{"date":"2022-07-13","close":990.0},{"date":"2022-07-14","close":1025.0},{"date":"2022-07-15","close":1010.0},{"date":"2022-07-18","close":1025.0},{"date":"2022-07-19","close":995.0},{"date":"2022-07-20","close":995.0},{"date":"2022-07-21","close":1010.0},{"date":"2022-07-22","close":996.0},{"date":"2022-07-25","close":990.0},{"date":"2022-07-26","close":977.0},{"date":"2022-07-27","close":975.0},{"date":"2022-07-28","close":980.0},{"date":"2022-07-29","close":981.0},{"date":"2022-08-01","close":986.0},{"date":"2022-08-02","close":973.0},{"date":"2022-08-03","close":981.0},{"date":"2022-08-04","close":981.0},{"date":"2022-08-05","close":988.0},{"date":"2022-08-08","close":992.0},{"date":"2022-08-09","close":987.0},{"date":"2022-08-10","close":949.0},{"date":"2022-08-11","close":938.0},{"date":"2022-08-12","close":938.0},{"date":"2022-08-16","close":935.0},{"date":"2022-08-17","close":932.0},{"date":"2022-08-18","close":907.0},{"date":"2022-08-19","close":917.0},{"date":"2022-08-22","close":890.0},{"date":"2022-08-23","close":871.0},{"date":"2022-08-24","close":842.0},{"date":"2022-08-25","close":884.0},{"date":"2022-08-26","close":884.0},{"date":"2022-08-29","close":846.0},{"date":"2022-08-30","close":863.0},{"date":"2022-08-31","close":876.0},{"date":"2022-09-01","close":900.0},{"date":"2022-09-02","close":880.0},{"date":"2022-09-05","close":830.0},{"date":"2022-09-06","close":832.0},{"date":"2022-09-07","close":826.0},{"date":"2022-09-08","close":796.0},{"date":"2022-09-13","close":810.0},{"date":"2022-09-14","close":761.0},{"date":"2022-09-15","close":780.0},{"date":"2022-09-16","close":774.0},{"date":"2022-09-19","close":740.0},{"date":"2022-09-20","close":756.0},{"date":"2022-09-21","close":743.0},{"date":"2022-09-22","close":745.0},{"date":"2022-09-23","close":731.0},{"date":"2022-09-26","close":703.0},{"date":"2022-09-27","close":690.0},{"date":"2022-09-28","close":763.0},{"date":"2022-09-29","close":920.0},{"date":"2022-09-30","close":854.0},{"date":"2022-10-04","close":951.0},{"date":"2022-10-05","close":920.0},{"date":"2022-10-06","close":908.0},{"date":"2022-10-07","close":909.0},{"date":"2022-10-11","close":868.0},{"date":"2022-10-12","close":832.0},{"date":"2022-10-13","close":795.0},{"date":"2022-10-14","close":806.0},{"date":"2022-10-17","close":866.0},{"date":"2022-10-18","close":865.0},{"date":"2022-10-19","close":845.0},{"date":"2022-10-20","close":833.0},{"date":"2022-10-21","close":815.0},{"date":"2022-10-24","close":827.0},{"date":"2022-10-25","close":839.0},{"date":"2022-10-26","close":845.0},{"date":"2022-10-27","close":857.0},{"date":"2022-10-28","close":900.0},{"date":"2022-10-31","close":901.0},{"date":"2022-11-01","close":900.0},{"date":"2022-11-02","close":927.0},{"date":"2022-11-03","close":951.0},{"date":"2022-11-04","close":965.0},{"date":"2022-11-07","close":965.0},{"date":"2022-11-08","close":963.0},{"date":"2022-11-09","close":961.0},{"date":"2022-11-10","close":936.0},{"date":"2022-11-11","close":947.0},{"date":"2022-11-14","close":921.0},{"date":"2022-11-15","close":894.0},{"date":"2022-11-16","close":895.0},{"date":"2022-11-17","close":902.0},{"date":"2022-11-18","close":892.0},{"date":"2022-11-21","close":898.0},{"date":"2022-11-22","close":979.0},{"date":"2022-11-23","close":958.0},{"date":"2022-11-24","close":972.0},{"date":"2022-11-25","close":1025.0},{"date":"2022-11-28","close":983.0},{"date":"2022-11-29","close":1090.0},{"date":"2022-11-30","close":1230.0},{"date":"2022-12-01","close":1145.0},{"date":"2022-12-02","close":1155.0},{"date":"2022-12-05","close":1065.0},{"date":"2022-12-06","close":1060.0},{"date":"2022-12-07","close":1080.0},{"date":"2022-12-08","close":1020.0},{"date":"2022-12-09","close":1040.0},{"date":"2022-12-12","close":965.0},{"date":"2022-12-13","close":995.0},{"date":"2022-12-14","close":995.0},{"date":"2022-12-15","close":991.0},{"date":"2022-12-16","close":981.0},{"date":"2022-12-19","close":1000.0},{"date":"2022-12-20","close":936.0},{"date":"2022-12-21","close":900.0},{"date":"2022-12-22","close":880.0},{"date":"2022-12-23","close":845.0},{"date":"2022-12-26","close":808.0},{"date":"2022-12-27","close":812.0},{"date":"2022-12-28","close":837.0},{"date":"2022-12-29","close":846.0},{"date":"2023-01-02","close":828.0},{"date":"2023-01-03","close":834.0},{"date":"2023-01-04","close":814.0},{"date":"2023-01-05","close":813.0},{"date":"2023-01-06","close":800.0},{"date":"2023-01-09","close":843.0},{"date":"2023-01-10","close":845.0},{"date":"2023-01-11","close":841.0},{"date":"2023-01-12","close":867.0},{"date":"2023-01-13","close":879.0},{"date":"2023-01-16","close":840.0},{"date":"2023-01-17","close":853.0},{"date":"2023-01-18","close":858.0},{"date":"2023-01-19","close":857.0},{"date":"2023-01-20","close":853.0},{"date":"2023-01-25","close":845.0},{"date":"2023-01-26","close":848.0},{"date":"2023-01-27","close":848.0},{"date":"2023-01-30","close":824.0},{"date":"2023-01-31","close":823.0},{"date":"2023-02-01","close":819.0},{"date":"2023-02-02","close":853.0},{"date":"2023-02-03","close":868.0},{"date":"2023-02-06","close":861.0},{"date":"2023-02-07","close":863.0},{"date":"2023-02-08","close":863.0},{"date":"2023-02-09","close":841.0},{"date":"2023-02-10","close":818.0},{"date":"2023-02-13","close":802.0},{"date":"2023-02-14","close":811.0},{"date":"2023-02-15","close":829.0},{"date":"2023-02-16","close":843.0},{"date":"2023-02-17","close":828.0},{"date":"2023-02-20","close":828.0},{"date":"2023-02-21","close":815.0},{"date":"2023-02-22","close":807.0},{"date":"2023-02-23","close":810.0},{"date":"2023-02-24","close":791.0},{"date":"2023-02-27","close":782.0},{"date":"2023-02-28","close":787.0},{"date":"2023-03-02","close":780.0},{"date":"2023-03-03","close":787.0},{"date":"2023-03-06","close":803.0},{"date":"2023-03-07","close":785.0},{"date":"2023-03-08","close":779.0},{"date":"2023-03-09","close":787.0},{"date":"2023-03-10","close":785.0},{"date":"2023-03-13","close":736.0},{"date":"2023-03-14","close":719.0},{"date":"2023-03-15","close":712.0},{"date":"2023-03-16","close":694.0},{"date":"2023-03-17","close":715.0},{"date":"2023-03-20","close":739.0},{"date":"2023-03-21","close":742.0},{"date":"2023-03-22","close":736.0},{"date":"2023-03-23","close":744.0},{"date":"2023-03-24","close":776.0},{"date":"2023-03-27","close":777.0},{"date":"2023-03-28","close":810.0},{"date":"2023-03-29","close":816.0},{"date":"2023-03-30","close":795.0},{"date":"2023-03-31","close":824.0},{"date":"2023-04-03","close":812.0},{"date":"2023-04-04","close":843.0},{"date":"2023-04-05","close":863.0},{"date":"2023-04-06","close":841.0},{"date":"2023-04-07","close":844.0},{"date":"2023-04-10","close":835.0},{"date":"2023-04-11","close":817.0},{"date":"2023-04-12","close":834.0},{"date":"2023-04-13","close":819.0},{"date":"2023-04-14","close":818.0},{"date":"2023-04-17","close":798.0},{"date":"2023-04-18","close":804.0},{"date":"2023-04-19","close":831.0},{"date":"2023-04-20","close":806.0},{"date":"2023-04-21","close":795.0},{"date":"2023-04-24","close":783.0},{"date":"2023-04-25","close":777.0},{"date":"2023-04-26","close":780.0},{"date":"2023-04-27","close":831.0},{"date":"2023-04-28","close":838.0},{"date":"2023-05-02","close":822.0},{"date":"2023-05-03","close":797.0},{"date":"2023-05-04","close":817.0},{"date":"2023-05-08","close":831.0},{"date":"2023-05-09","close":831.0},{"date":"2023-05-10","close":807.0},{"date":"2023-05-11","close":813.0},{"date":"2023-05-12","close":817.0},{"date":"2023-05-15","close":817.0},{"date":"2023-05-16","close":915.0},{"date":"2023-05-17","close":918.0},{"date":"2023-05-18","close":890.0},{"date":"2023-05-19","close":870.0},{"date":"2023-05-22","close":870.0},{"date":"2023-05-23","close":864.0},{"date":"2023-05-24","close":842.0},{"date":"2023-05-25","close":819.0},{"date":"2023-05-26","close":849.0},{"date":"2023-05-30","close":846.0},{"date":"2023-05-31","close":842.0},{"date":"2023-06-01","close":890.0},{"date":"2023-06-02","close":894.0},{"date":"2023-06-05","close":885.0},{"date":"2023-06-07","close":888.0},{"date":"2023-06-08","close":870.0},{"date":"2023-06-09","close":883.0},{"date":"2023-06-12","close":880.0},{"date":"2023-06-13","close":885.0},{"date":"2023-06-14","close":885.0},{"date":"2023-06-15","close":886.0},{"date":"2023-06-16","close":870.0},{"date":"2023-06-19","close":853.0},{"date":"2023-06-20","close":868.0},{"date":"2023-06-21","close":884.0},{"date":"2023-06-22","close":883.0},{"date":"2023-06-23","close":861.0},{"date":"2023-06-26","close":852.0},{"date":"2023-06-27","close":865.0},{"date":"2023-06-28","close":900.0},{"date":"2023-06-29","close":917.0},{"date":"2023-06-30","close":891.0},{"date":"2023-07-03","close":990.0},{"date":"2023-07-04","close":1000.0},{"date":"2023-07-05","close":979.0},{"date":"2023-07-06","close":924.0},{"date":"2023-07-07","close":880.0},{"date":"2023-07-10","close":873.0},{"date":"2023-07-11","close":871.0},{"date":"2023-07-12","close":909.0},{"date":"2023-07-13","close":914.0},{"date":"2023-07-14","close":890.0},{"date":"2023-07-17","close":831.0},{"date":"2023-07-18","close":828.0},{"date":"2023-07-19","close":871.0},{"date":"2023-07-20","close":922.0},{"date":"2023-07-21","close":923.0},{"date":"2023-07-24","close":919.0},{"date":"2023-07-25","close":898.0},{"date":"2023-07-26","close":903.0},{"date":"2023-07-27","close":921.0},{"date":"2023-07-28","close":941.0},{"date":"2023-07-31","close":940.0},{"date":"2023-08-01","close":919.0},{"date":"2023-08-02","close":908.0},{"date":"2023-08-03","close":938.0},{"date":"2023-08-04","close":928.0},{"date":"2023-08-07","close":897.0},{"date":"2023-08-08","close":913.0},{"date":"2023-08-09","close":920.0},{"date":"2023-08-10","close":955.0},{"date":"2023-08-11","close":976.0},{"date":"2023-08-14","close":920.0},{"date":"2023-08-16","close":900.0},{"date":"2023-08-17","close":879.0},{"date":"2023-08-18","close":899.0},{"date":"2023-08-21","close":876.0},{"date":"2023-08-22","close":863.0},{"date":"2023-08-23","close":856.0},{"date":"2023-08-24","close":855.0},{"date":"2023-08-25","close":890.0},{"date":"2023-08-28","close":862.0},{"date":"2023-08-29","close":870.0},{"date":"2023-08-30","close":874.0},{"date":"2023-08-31","close":876.0},{"date":"2023-09-01","close":865.0},{"date":"2023-09-04","close":869.0},{"date":"2023-09-05","close":828.0},{"date":"2023-09-06","close":832.0},{"date":"2023-09-07","close":829.0},{"date":"2023-09-08","close":805.0},{"date":"2023-09-11","close":805.0},{"date":"2023-09-12","close":797.0},{"date":"2023-09-13","close":810.0},{"date":"2023-09-14","close":787.0},{"date":"2023-09-15","close":816.0},{"date":"2023-09-18","close":816.0},{"date":"2023-09-19","close":818.0},{"date":"2023-09-20","close":803.0},{"date":"2023-09-21","close":771.0},{"date":"2023-09-22","close":774.0},{"date":"2023-09-25","close":740.0},{"date":"2023-09-26","close":708.0},{"date":"2023-09-27","close":709.0},{"date":"2023-10-04","close":690.0},{"date":"2023-10-05","close":682.0},{"date":"2023-10-06","close":700.0},{"date":"2023-10-10","close":761.0},{"date":"2023-10-11","close":749.0},{"date":"2023-10-12","close":728.0},{"date":"2023-10-13","close":711.0},{"date":"2023-10-16","close":719.0},{"date":"2023-10-17","close":701.0},{"date":"2023-10-18","close":698.0},{"date":"2023-10-19","close":690.0},{"date":"2023-10-20","close":689.0},{"date":"2023-10-23","close":669.0},{"date":"2023-10-24","close":700.0},{"date":"2023-10-25","close":701.0},{"date":"2023-10-26","close":697.0},{"date":"2023-10-27","close":670.0},{"date":"2023-10-30","close":664.0},{"date":"2023-10-31","close":662.0},{"date":"2023-11-01","close":670.0},{"date":"2023-11-02","close":689.0},{"date":"2023-11-03","close":677.0},{"date":"2023-11-06","close":689.0},{"date":"2023-11-07","close":671.0},{"date":"2023-11-08","close":686.0},{"date":"2023-11-09","close":675.0},{"date":"2023-11-10","close":670.0},{"date":"2023-11-13","close":680.0},{"date":"2023-11-14","close":695.0},{"date":"2023-11-15","close":728.0},{"date":"2023-11-16","close":755.0},{"date":"2023-11-17","close":726.0},{"date":"2023-11-20","close":727.0},{"date":"2023-11-21","close":740.0},{"date":"2023-11-22","close":734.0},{"date":"2023-11-23","close":734.0},{"date":"2023-11-24","close":741.0},{"date":"2023-11-27","close":743.0},{"date":"2023-11-28","close":736.0},{"date":"2023-11-29","close":721.0},{"date":"2023-11-30","close":738.0},{"date":"2023-12-01","close":744.0},{"date":"2023-12-04","close":761.0},{"date":"2023-12-05","close":783.0},{"date":"2023-12-06","close":790.0},{"date":"2023-12-07","close":800.0},{"date":"2023-12-08","close":774.0},{"date":"2023-12-11","close":777.0},{"date":"2023-12-12","close":772.0},{"date":"2023-12-13","close":768.0},{"date":"2023-12-14","close":768.0},{"date":"2023-12-15","close":751.0},{"date":"2023-12-18","close":750.0},{"date":"2023-12-19","close":765.0},{"date":"2023-12-20","close":752.0},{"date":"2023-12-21","close":732.0},{"date":"2023-12-22","close":737.0},{"date":"2023-12-26","close":731.0},{"date":"2023-12-27","close":727.0},{"date":"2023-12-28","close":739.0},{"date":"2024-01-02","close":740.0},{"date":"2024-01-03","close":733.0},{"date":"2024-01-04","close":724.0},{"date":"2024-01-05","close":710.0},{"date":"2024-01-08","close":704.0},{"date":"2024-01-09","close":702.0},{"date":"2024-01-10","close":701.0},{"date":"2024-01-11","close":698.0},{"date":"2024-01-12","close":696.0},{"date":"2024-01-15","close":695.0},{"date":"2024-01-16","close":681.0},{"date":"2024-01-17","close":659.0},{"date":"2024-01-18","close":660.0},{"date":"2024-01-19","close":666.0},{"date":"2024-01-22","close":686.0},{"date":"2024-01-23","close":687.0},{"date":"2024-01-24","close":685.0},{"date":"2024-01-25","close":672.0},{"date":"2024-01-26","close":666.0},{"date":"2024-01-29","close":664.0},{"date":"2024-01-30","close":688.0},{"date":"2024-01-31","close":692.0},{"date":"2024-02-01","close":695.0},{"date":"2024-02-02","close":689.0},{"date":"2024-02-05","close":688.0},{"date":"2024-02-06","close":699.0},{"date":"2024-02-07","close":695.0},{"date":"2024-02-08","close":696.0},{"date":"2024-02-13","close":697.0},{"date":"2024-02-14","close":687.0},{"date":"2024-02-15","close":700.0},{"date":"2024-02-16","close":699.0},{"date":"2024-02-19","close":694.0},{"date":"2024-02-20","close":694.0},{"date":"2024-02-21","close":692.0},{"date":"2024-02-22","close":678.0},{"date":"2024-02-23","close":680.0},{"date":"2024-02-26","close":680.0},{"date":"2024-02-27","close":679.0},{"date":"2024-02-28","close":673.0},{"date":"2024-02-29","close":681.0},{"date":"2024-03-04","close":681.0},{"date":"2024-03-05","close":671.0},{"date":"2024-03-06","close":671.0},{"date":"2024-03-07","close":667.0},{"date":"2024-03-08","close":666.0},{"date":"2024-03-11","close":680.0},{"date":"2024-03-12","close":685.0},{"date":"2024-03-13","close":690.0},{"date":"2024-03-14","close":680.0},{"date":"2024-03-15","close":663.0},{"date":"2024-03-18","close":648.0},{"date":"2024-03-19","close":645.0},{"date":"2024-03-20","close":622.0},{"date":"2024-03-21","close":622.0},{"date":"2024-03-22","close":623.0},{"date":"2024-03-25","close":631.0},{"date":"2024-03-26","close":645.0},{"date":"2024-03-27","close":622.0},{"date":"2024-03-28","close":623.0},{"date":"2024-03-29","close":623.0},{"date":"2024-04-01","close":613.0},{"date":"2024-04-02","close":618.0},{"date":"2024-04-03","close":617.0},{"date":"2024-04-04","close":607.0},{"date":"2024-04-05","close":609.0},{"date":"2024-04-08","close":581.0},{"date":"2024-04-09","close":590.0},{"date":"2024-04-11","close":576.0},{"date":"2024-04-12","close":583.0},{"date":"2024-04-15","close":584.0},{"date":"2024-04-16","close":578.0},{"date":"2024-04-17","close":567.0},{"date":"2024-04-18","close":553.0},{"date":"2024-04-19","close":546.0},{"date":"2024-04-22","close":552.0},{"date":"2024-04-23","close":554.0},{"date":"2024-04-24","close":554.0},{"date":"2024-04-25","close":555.0},{"date":"2024-04-26","close":538.0},{"date":"2024-04-29","close":545.0},{"date":"2024-04-30","close":557.0},{"date":"2024-05-02","close":567.0},{"date":"2024-05-03","close":565.0},{"date":"2024-05-07","close":560.0},{"date":"2024-05-08","close":559.0},{"date":"2024-05-09","close":573.0},{"date":"2024-05-10","close":580.0},{"date":"2024-05-13","close":560.0},{"date":"2024-05-14","close":575.0},{"date":"2024-05-16","close":570.0},{"date":"2024-05-17","close":563.0},{"date":"2024-05-20","close":563.0},{"date":"2024-05-21","close":553.0},{"date":"2024-05-22","close":590.0},{"date":"2024-05-23","close":571.0},{"date":"2024-05-24","close":571.0},{"date":"2024-05-27","close":567.0},{"date":"2024-05-28","close":566.0},{"date":"2024-05-29","close":559.0},{"date":"2024-05-30","close":556.0},{"date":"2024-05-31","close":552.0},{"date":"2024-06-03","close":570.0},{"date":"2024-06-04","close":568.0},{"date":"2024-06-05","close":572.0},{"date":"2024-06-07","close":580.0},{"date":"2024-06-10","close":582.0},{"date":"2024-06-11","close":583.0},{"date":"2024-06-12","close":580.0},{"date":"2024-06-13","close":572.0},{"date":"2024-06-14","close":629.0},{"date":"2024-06-17","close":631.0},{"date":"2024-06-18","close":654.0},{"date":"2024-06-19","close":632.0},{"date":"2024-06-20","close":612.0},{"date":"2024-06-21","close":609.0},{"date":"2024-06-24","close":598.0},{"date":"2024-06-25","close":605.0},{"date":"2024-06-26","close":658.0},{"date":"2024-06-27","close":702.0},{"date":"2024-06-28","close":659.0},{"date":"2024-07-01","close":674.0},{"date":"2024-07-02","close":671.0},{"date":"2024-07-03","close":663.0},{"date":"2024-07-04","close":651.0},{"date":"2024-07-05","close":675.0},{"date":"2024-07-08","close":697.0},{"date":"2024-07-09","close":694.0},{"date":"2024-07-10","close":703.0},{"date":"2024-07-11","close":693.0},{"date":"2024-07-12","close":660.0},{"date":"2024-07-15","close":673.0},{"date":"2024-07-16","close":664.0},{"date":"2024-07-17","close":646.0},{"date":"2024-07-18","close":646.0},{"date":"2024-07-19","close":630.0},{"date":"2024-07-22","close":614.0},{"date":"2024-07-23","close":707.0},{"date":"2024-07-24","close":677.0},{"date":"2024-07-25","close":653.0},{"date":"2024-07-26","close":654.0},{"date":"2024-07-29","close":672.0},{"date":"2024-07-30","close":675.0},{"date":"2024-07-31","close":659.0},{"date":"2024-08-01","close":664.0},{"date":"2024-08-02","close":639.0},{"date":"2024-08-05","close":581.0},{"date":"2024-08-06","close":583.0},{"date":"2024-08-07","close":600.0},{"date":"2024-08-08","close":619.0},{"date":"2024-08-09","close":615.0},{"date":"2024-08-12","close":620.0},{"date":"2024-08-13","close":609.0},{"date":"2024-08-14","close":640.0},{"date":"2024-08-16","close":639.0},{"date":"2024-08-19","close":679.0},{"date":"2024-08-20","close":699.0},{"date":"2024-08-21","close":696.0},{"date":"2024-08-22","close":686.0},{"date":"2024-08-23","close":686.0},{"date":"2024-08-26","close":660.0},{"date":"2024-08-27","close":680.0},{"date":"2024-08-28","close":664.0},{"date":"2024-08-29","close":666.0},{"date":"2024-08-30","close":652.0},{"date":"2024-09-02","close":684.0},{"date":"2024-09-03","close":696.0},{"date":"2024-09-04","close":688.0},{"date":"2024-09-05","close":724.0},{"date":"2024-09-06","close":738.0},{"date":"2024-09-09","close":725.0},{"date":"2024-09-10","close":732.0},{"date":"2024-09-11","close":690.0},{"date":"2024-09-12","close":715.0},{"date":"2024-09-13","close":701.0},{"date":"2024-09-19","close":695.0},{"date":"2024-09-20","close":709.0},{"date":"2024-09-23","close":755.0},{"date":"2024-09-24","close":698.0},{"date":"2024-09-25","close":703.0},{"date":"2024-09-26","close":704.0},{"date":"2024-09-27","close":684.0},{"date":"2024-09-30","close":684.0},{"date":"2024-10-02","close":699.0},{"date":"2024-10-04","close":716.0},{"date":"2024-10-07","close":700.0},{"date":"2024-10-08","close":694.0},{"date":"2024-10-10","close":686.0},{"date":"2024-10-11","close":660.0},{"date":"2024-10-14","close":657.0},{"date":"2024-10-15","close":645.0},{"date":"2024-10-16","close":653.0},{"date":"2024-10-17","close":658.0},{"date":"2024-10-18","close":653.0},{"date":"2024-10-21","close":652.0},{"date":"2024-10-22","close":646.0},{"date":"2024-10-23","close":656.0},{"date":"2024-10-24","close":632.0},{"date":"2024-10-25","close":639.0},{"date":"2024-10-28","close":649.0},{"date":"2024-10-29","close":639.0},{"date":"2024-10-30","close":646.0},{"date":"2024-10-31","close":661.0},{"date":"2024-11-01","close":661.0},{"date":"2024-11-04","close":671.0},{"date":"2024-11-05","close":651.0},{"date":"2024-11-06","close":649.0},{"date":"2024-11-07","close":635.0},{"date":"2024-11-08","close":656.0},{"date":"2024-11-11","close":639.0},{"date":"2024-11-12","close":596.0},{"date":"2024-11-13","close":572.0},{"date":"2024-11-14","close":570.0},{"date":"2024-11-15","close":571.0},{"date":"2024-11-18","close":574.0},{"date":"2024-11-19","close":590.0},{"date":"2024-11-20","close":576.0},{"date":"2024-11-21","close":581.0},{"date":"2024-11-22","close":581.0},{"date":"2024-11-25","close":586.0},{"date":"2024-11-26","close":572.0},{"date":"2024-11-27","close":568.0},{"date":"2024-11-28","close":568.0},{"date":"2024-11-29","close":568.0},{"date":"2024-12-02","close":537.0},{"date":"2024-12-03","close":535.0},{"date":"2024-12-04","close":581.0},{"date":"2024-12-05","close":565.0},{"date":"2024-12-06","close":556.0},{"date":"2024-12-09","close":517.0},{"date":"2024-12-10","close":530.0},{"date":"2024-12-11","close":541.0},{"date":"2024-12-12","close":526.0},{"date":"2024-12-13","close":606.0},{"date":"2024-12-16","close":583.0},{"date":"2024-12-17","close":590.0},{"date":"2024-12-18","close":580.0},{"date":"2024-12-19","close":580.0},{"date":"2024-12-20","close":554.0},{"date":"2024-12-23","close":557.0},{"date":"2024-12-24","close":545.0},{"date":"2024-12-26","close":537.0},{"date":"2024-12-27","close":529.0},{"date":"2024-12-30","close":560.0},{"date":"2025-01-02","close":605.0},{"date":"2025-01-03","close":628.0},{"date":"2025-01-06","close":616.0},{"date":"2025-01-07","close":602.0},{"date":"2025-01-08","close":653.0},{"date":"2025-01-09","close":715.0},{"date":"2025-01-10","close":701.0},{"date":"2025-01-13","close":666.0},{"date":"2025-01-14","close":642.0},{"date":"2025-01-15","close":641.0},{"date":"2025-01-16","close":640.0},{"date":"2025-01-17","close":643.0},{"date":"2025-01-20","close":630.0},{"date":"2025-01-21","close":646.0},{"date":"2025-01-22","close":638.0},{"date":"2025-01-23","close":647.0},{"date":"2025-01-24","close":644.0},{"date":"2025-01-31","close":612.0},{"date":"2025-02-03","close":595.0},{"date":"2025-02-04","close":593.0},{"date":"2025-02-05","close":608.0},{"date":"2025-02-06","close":607.0},{"date":"2025-02-07","close":621.0},{"date":"2025-02-10","close":627.0},{"date":"2025-02-11","close":617.0},{"date":"2025-02-12","close":615.0},{"date":"2025-02-13","close":618.0},{"date":"2025-02-14","close":623.0},{"date":"2025-02-17","close":616.0},{"date":"2025-02-18","close":633.0},{"date":"2025-02-19","close":634.0},{"date":"2025-02-20","close":621.0},{"date":"2025-02-21","close":621.0},{"date":"2025-02-24","close":585.0},{"date":"2025-02-25","close":592.0},{"date":"2025-02-26","close":590.0},{"date":"2025-02-27","close":600.0},{"date":"2025-02-28","close":591.0},{"date":"2025-03-04","close":598.0},{"date":"2025-03-05","close":589.0},{"date":"2025-03-06","close":579.0},{"date":"2025-03-07","close":588.0},{"date":"2025-03-10","close":573.0},{"date":"2025-03-11","close":569.0},{"date":"2025-03-12","close":563.0},{"date":"2025-03-13","close":580.0},{"date":"2025-03-14","close":604.0},{"date":"2025-03-17","close":598.0},{"date":"2025-03-18","close":601.0},{"date":"2025-03-19","close":582.0},{"date":"2025-03-20","close":572.0},{"date":"2025-03-21","close":561.0},{"date":"2025-03-24","close":560.0},{"date":"2025-03-25","close":562.0},{"date":"2025-03-26","close":563.0},{"date":"2025-03-27","close":563.0},{"date":"2025-03-28","close":561.0},{"date":"2025-03-31","close":554.0},{"date":"2025-04-01","close":566.0},{"date":"2025-04-02","close":557.0},{"date":"2025-04-03","close":550.0},{"date":"2025-04-04","close":549.0},{"date":"2025-04-07","close":530.0},{"date":"2025-04-08","close":506.0},{"date":"2025-04-09","close":506.0},{"date":"2025-04-10","close":503.0},{"date":"2025-04-11","close":653.0},{"date":"2025-04-14","close":684.0},{"date":"2025-04-15","close":679.0},{"date":"2025-04-16","close":663.0},{"date":"2025-04-17","close":694.0},{"date":"2025-04-18","close":688.0},{"date":"2025-04-21","close":702.0},{"date":"2025-04-22","close":685.0},{"date":"2025-04-23","close":674.0},{"date":"2025-04-24","close":676.0},{"date":"2025-04-25","close":678.0},{"date":"2025-04-28","close":688.0},{"date":"2025-04-29","close":663.0},{"date":"2025-04-30","close":686.0},{"date":"2025-05-02","close":686.0},{"date":"2025-05-07","close":672.0},{"date":"2025-05-08","close":690.0},{"date":"2025-05-09","close":671.0},{"date":"2025-05-12","close":688.0},{"date":"2025-05-13","close":695.0},{"date":"2025-05-14","close":710.0},{"date":"2025-05-15","close":716.0},{"date":"2025-05-16","close":707.0},{"date":"2025-05-19","close":726.0},{"date":"2025-05-20","close":718.0},{"date":"2025-05-21","close":710.0},{"date":"2025-05-22","close":682.0},{"date":"2025-05-23","close":692.0},{"date":"2025-05-26","close":681.0},{"date":"2025-05-27","close":677.0},{"date":"2025-05-28","close":698.0},{"date":"2025-05-29","close":702.0},{"date":"2025-05-30","close":696.0},{"date":"2025-06-02","close":692.0},{"date":"2025-06-04","close":717.0},{"date":"2025-06-05","close":715.0},{"date":"2025-06-09","close":721.0},{"date":"2025-06-10","close":735.0},{"date":"2025-06-11","close":728.0},{"date":"2025-06-12","close":736.0},{"date":"2025-06-13","close":789.0},{"date":"2025-06-16","close":858.0},{"date":"2025-06-17","close":867.0},{"date":"2025-06-18","close":916.0},{"date":"2025-06-19","close":927.0},{"date":"2025-06-20","close":957.0},{"date":"2025-06-23","close":1037.0},{"date":"2025-06-24","close":1030.0},{"date":"2025-06-25","close":1027.0},{"date":"2025-06-26","close":1082.0},{"date":"2025-06-27","close":1108.0},{"date":"2025-06-30","close":1152.0},{"date":"2025-07-01","close":1255.0},{"date":"2025-07-02","close":1221.0},{"date":"2025-07-03","close":1097.0},{"date":"2025-07-04","close":1087.0},{"date":"2025-07-07","close":1095.0},{"date":"2025-07-08","close":1082.0},{"date":"2025-07-09","close":1118.0},{"date":"2025-07-10","close":1138.0},{"date":"2025-07-11","close":1158.0},{"date":"2025-07-14","close":1205.0},{"date":"2025-07-15","close":1190.0},{"date":"2025-07-16","close":1190.0},{"date":"2025-07-17","close":1191.0},{"date":"2025-07-18","close":1172.0},{"date":"2025-07-21","close":1142.0},{"date":"2025-07-22","close":1083.0},{"date":"2025-07-23","close":1114.0},{"date":"2025-07-24","close":1084.0},{"date":"2025-07-25","close":1093.0},{"date":"2025-07-28","close":1095.0},{"date":"2025-07-29","close":1076.0},{"date":"2025-07-30","close":1054.0},{"date":"2025-07-31","close":1078.0},{"date":"2025-08-01","close":1042.0},{"date":"2025-08-04","close":1065.0},{"date":"2025-08-05","close":1069.0},{"date":"2025-08-06","close":1069.0},{"date":"2025-08-07","close":1062.0},{"date":"2025-08-08","close":1078.0},{"date":"2025-08-11","close":1063.0},{"date":"2025-08-12","close":1069.0},{"date":"2025-08-13","close":1075.0},{"date":"2025-08-14","close":1070.0},{"date":"2025-08-18","close":945.0},{"date":"2025-08-19","close":950.0},{"date":"2025-08-20","close":1002.0},{"date":"2025-08-21","close":988.0},{"date":"2025-08-22","close":1001.0},{"date":"2025-08-25","close":995.0},{"date":"2025-08-26","close":970.0},{"date":"2025-08-27","close":989.0},{"date":"2025-08-28","close":979.0},{"date":"2025-08-29","close":978.0},{"date":"2025-09-01","close":943.0},{"date":"2025-09-02","close":943.0},{"date":"2025-09-03","close":943.0},{"date":"2025-09-04","close":965.0},{"date":"2025-09-05","close":948.0},{"date":"2025-09-08","close":980.0},{"date":"2025-09-09","close":990.0},{"date":"2025-09-10","close":1006.0},{"date":"2025-09-11","close":991.0},{"date":"2025-09-12","close":976.0},{"date":"2025-09-15","close":975.0},{"date":"2025-09-16","close":932.0},{"date":"2025-09-17","close":937.0},{"date":"2025-09-18","close":950.0},{"date":"2025-09-19","close":966.0},{"date":"2025-09-22","close":923.0},{"date":"2025-09-23","close":920.0},{"date":"2025-09-24","close":911.0},{"date":"2025-09-25","close":907.0},{"date":"2025-09-26","close":909.0},{"date":"2025-09-29","close":860.0},{"date":"2025-09-30","close":920.0},{"date":"2025-10-01","close":921.0},{"date":"2025-10-02","close":910.0},{"date":"2025-10-10","close":920.0},{"date":"2025-10-13","close":933.0},{"date":"2025-10-14","close":898.0},{"date":"2025-10-15","close":974.0},{"date":"2025-10-16","close":936.0},{"date":"2025-10-17","close":937.0},{"date":"2025-10-20","close":943.0},{"date":"2025-10-21","close":921.0},{"date":"2025-10-22","close":911.0},{"date":"2025-10-23","close":876.0},{"date":"2025-10-24","close":903.0},{"date":"2025-10-27","close":867.0},{"date":"2025-10-28","close":901.0},{"date":"2025-10-29","close":889.0},{"date":"2025-10-30","close":879.0},{"date":"2025-10-31","close":877.0},{"date":"2025-11-03","close":873.0},{"date":"2025-11-04","close":874.0},{"date":"2025-11-05","close":866.0},{"date":"2025-11-06","close":870.0},{"date":"2025-11-07","close":871.0},{"date":"2025-11-10","close":884.0},{"date":"2025-11-11","close":892.0},{"date":"2025-11-12","close":905.0},{"date":"2025-11-13","close":906.0},{"date":"2025-11-14","close":892.0},{"date":"2025-11-17","close":870.0},{"date":"2025-11-18","close":848.0},{"date":"2025-11-19","close":828.0},{"date":"2025-11-20","close":876.0},{"date":"2025-11-21","close":890.0},{"date":"2025-11-24","close":844.0},{"date":"2025-11-25","close":846.0},{"date":"2025-11-26","close":870.0},{"date":"2025-11-27","close":870.0},{"date":"2025-11-28","close":862.0},{"date":"2025-12-01","close":842.0},{"date":"2025-12-02","close":843.0},{"date":"2025-12-03","close":840.0},{"date":"2025-12-04","close":850.0},{"date":"2025-12-05","close":848.0},{"date":"2025-12-08","close":858.0},{"date":"2025-12-09","close":848.0},{"date":"2025-12-10","close":856.0},{"date":"2025-12-11","close":871.0},{"date":"2025-12-12","close":875.0},{"date":"2025-12-15","close":855.0},{"date":"2025-12-16","close":849.0},{"date":"2025-12-17","close":850.0},{"date":"2025-12-18","close":833.0},{"date":"2025-12-19","close":818.0},{"date":"2025-12-22","close":825.0},{"date":"2025-12-23","close":812.0},{"date":"2025-12-24","close":808.0},{"date":"2025-12-26","close":808.0},{"date":"2025-12-29","close":808.0},{"date":"2025-12-30","close":815.0},{"date":"2026-01-02","close":816.0},{"date":"2026-01-05","close":809.0},{"date":"2026-01-06","close":823.0},{"date":"2026-01-07","close":811.0},{"date":"2026-01-08","close":805.0},{"date":"2026-01-09","close":799.0},{"date":"2026-01-12","close":799.0},{"date":"2026-01-13","close":798.0},{"date":"2026-01-14","close":806.0},{"date":"2026-01-15","close":788.0},{"date":"2026-01-16","close":791.0},{"date":"2026-01-19","close":787.0},{"date":"2026-01-20","close":809.0},{"date":"2026-01-21","close":809.0},{"date":"2026-01-22","close":819.0},{"date":"2026-01-23","close":869.0},{"date":"2026-01-26","close":855.0},{"date":"2026-01-27","close":911.0},{"date":"2026-01-28","close":910.0},{"date":"2026-01-29","close":885.0},{"date":"2026-01-30","close":876.0},{"date":"2026-02-02","close":873.0},{"date":"2026-02-03","close":862.0},{"date":"2026-02-04","close":850.0},{"date":"2026-02-05","close":877.0},{"date":"2026-02-06","close":861.0},{"date":"2026-02-09","close":4325.0},{"date":"2026-02-10","close":4350.0},{"date":"2026-02-11","close":4515.0},{"date":"2026-02-12","close":4465.0},{"date":"2026-02-13","close":4490.0},{"date":"2026-02-19","close":4505.0},{"date":"2026-02-20","close":4500.0},{"date":"2026-02-23","close":4440.0},{"date":"2026-02-24","close":4460.0},{"date":"2026-02-25","close":4335.0},{"date":"2026-02-26","close":4320.0},{"date":"2026-02-27","close":4325.0},{"date":"2026-03-03","close":4325.0},{"date":"2026-03-04","close":3995.0},{"date":"2026-03-05","close":4360.0},{"date":"2026-03-06","close":4490.0},{"date":"2026-03-09","close":4425.0},{"date":"2026-03-10","close":4160.0},{"date":"2026-03-11","close":4355.0},{"date":"2026-03-12","close":4350.0},{"date":"2026-03-13","close":4375.0},{"date":"2026-03-16","close":4270.0},{"date":"2026-03-17","close":4275.0},{"date":"2026-03-18","close":4345.0},{"date":"2026-03-19","close":4260.0},{"date":"2026-03-20","close":4300.0},{"date":"2026-03-23","close":4270.0},{"date":"2026-03-24","close":4205.0},{"date":"2026-03-25","close":4200.0},{"date":"2026-03-26","close":4100.0},{"date":"2026-03-27","close":4175.0},{"date":"2026-03-30","close":4045.0},{"date":"2026-03-31","close":4145.0},{"date":"2026-04-01","close":4305.0},{"date":"2026-04-02","close":4280.0},{"date":"2026-04-03","close":4270.0},{"date":"2026-04-06","close":4065.0},{"date":"2026-04-07","close":4250.0},{"date":"2026-04-08","close":4240.0},{"date":"2026-04-09","close":4235.0},{"date":"2026-04-10","close":4335.0},{"date":"2026-04-13","close":4525.0},{"date":"2026-04-14","close":4525.0},{"date":"2026-04-15","close":4525.0},{"date":"2026-04-16","close":4525.0},{"date":"2026-04-17","close":4525.0},{"date":"2026-04-20","close":4525.0},{"date":"2026-04-21","close":4525.0},{"date":"2026-04-22","close":4525.0},{"date":"2026-04-23","close":4525.0},{"date":"2026-04-24","close":4525.0},{"date":"2026-04-27","close":4525.0},{"date":"2026-04-28","close":4525.0},{"date":"2026-04-29","close":4525.0},{"date":"2026-04-30","close":4525.0},{"date":"2026-05-04","close":4525.0},{"date":"2026-05-06","close":4525.0},{"date":"2026-05-07","close":4460.0},{"date":"2026-05-08","close":4300.0},{"date":"2026-05-11","close":4095.0},{"date":"2026-05-12","close":3980.0},{"date":"2026-05-13","close":4050.0},{"date":"2026-05-14","close":4185.0},{"date":"2026-05-15","close":4325.0},{"date":"2026-05-18","close":4205.0},{"date":"2026-05-19","close":4115.0},{"date":"2026-05-20","close":4265.0},{"date":"2026-05-21","close":4045.0},{"date":"2026-05-22","close":4435.0},{"date":"2026-05-26","close":4470.0},{"date":"2026-05-27","close":4400.0},{"date":"2026-05-28","close":4430.0},{"date":"2026-05-29","close":4260.0},{"date":"2026-06-01","close":4030.0},{"date":"2026-06-02","close":3935.0},{"date":"2026-06-04","close":3940.0},{"date":"2026-06-05","close":3940.0},{"date":"2026-06-08","close":3690.0},{"date":"2026-06-09","close":4000.0},{"date":"2026-06-10","close":3970.0},{"date":"2026-06-11","close":3940.0},{"date":"2026-06-12","close":4055.0},{"date":"2026-06-15","close":4035.0},{"date":"2026-06-16","close":3950.0},{"date":"2026-06-17","close":3990.0},{"date":"2026-06-18","close":3950.0},{"date":"2026-06-19","close":3915.0},{"date":"2026-06-22","close":3910.0},{"date":"2026-06-23","close":3780.0},{"date":"2026-06-24","close":3740.0},{"date":"2026-06-25","close":3745.0},{"date":"2026-06-26","close":3730.0},{"date":"2026-06-29","close":3780.0},{"date":"2026-06-30","close":3740.0},{"date":"2026-07-01","close":3680.0},{"date":"2026-07-02","close":3745.0},{"date":"2026-07-03","close":3725.0},{"date":"2026-07-06","close":3695.0},{"date":"2026-07-07","close":3685.0},{"date":"2026-07-08","close":3660.0},{"date":"2026-07-09","close":3460.0},{"date":"2026-07-10","close":3360.0},{"date":"2026-07-13","close":3180.0},{"date":"2026-07-14","close":3180.0},{"date":"2026-07-15","close":3235.0},{"date":"2026-07-16","close":3145.0},{"date":"2026-07-20","close":2850.0},{"date":"2026-07-21","close":2995.0},{"date":"2026-07-22","close":3110.0},{"date":"2026-07-23","close":3230.0},{"date":"2026-07-24","close":2970.0},{"date":"2026-07-27","close":3030.0},{"date":"2026-07-28","close":2945.0},{"date":"2026-07-29","close":2675.0},{"date":"2026-07-30","close":2830.0},{"date":"2026-07-31","close":3300.0},{"date":"2026-08-03","close":3370.0},{"date":"2026-08-04","close":3430.0},{"date":"2026-08-05","close":3440.0},{"date":"2026-08-06","close":3420.0},{"date":"2026-08-07","close":3485.0},{"date":"2026-08-10","close":3445.0},{"date":"2026-08-11","close":3555.0},{"date":"2026-08-12","close":3730.0},{"date":"2026-08-13","close":3745.0},{"date":"2026-08-14","close":3745.0},{"date":"2026-08-18","close":3670.0},{"date":"2026-08-19","close":3500.0},{"date":"2026-08-20","close":3260.0},{"date":"2026-08-21","close":3140.0},{"date":"2026-08-24","close":2885.0},{"date":"2026-08-25","close":3005.0},{"date":"2026-08-26","close":2965.0},{"date":"2026-08-27","close":3045.0},{"date":"2026-08-28","close":2950.0},{"date":"2026-08-31","close":2980.0},{"date":"2026-09-01","close":3255.0},{"date":"2026-09-02","close":3260.0},{"date":"2026-09-03","close":3070.0},{"date":"2026-09-04","close":3245.0},{"date":"2026-09-07","close":3185.0},{"date":"2026-09-08","close":3135.0},{"date":"2026-09-09","close":3070.0},{"date":"2026-09-10","close":3225.0},{"date":"2026-09-11","close":3165.0},{"date":"2026-09-14","close":3210.0},{"date":"2026-09-15","close":3065.0},{"date":"2026-09-16","close":3150.0},{"date":"2026-09-17","close":3160.0},{"date":"2026-09-18","close":2890.0},{"date":"2026-09-21","close":3060.0},{"date":"2026-09-22","close":3290.0},{"date":"2026-09-23","close":3095.0},{"date":"2026-09-28","close":3065.0},{"date":"2026-09-29","close":3075.0},{"date":"2026-09-30","close":3140.0},{"date":"2026-10-01","close":3090.0},{"date":"2026-10-02","close":3105.0},{"date":"2026-10-06","close":3150.0},{"date":"2026-10-07","close":3275.0},{"date":"2026-10-08","close":3310.0},{"date":"2026-10-12","close":3050.0},{"date":"2026-10-13","close":3050.0},{"date":"2026-10-14","close":3190.0},{"date":"2026-10-15","close":3250.0},{"date":"2026-10-16","close":2960.0},{"date":"2026-10-19","close":2980.0},{"date":"2026-10-20","close":2930.0},{"date":"2026-10-21","close":3145.0},{"date":"2026-10-22","close":3030.0},{"date":"2026-10-23","close":2815.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":194.0,"foreign_net":-194.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-1212.0,"foreign_net":1212.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-10.0,"foreign_net":10.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":30.0,"foreign_net":-30.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":9048.0,"foreign_net":-9048.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-9917.0,"foreign_net":9917.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-12.0,"foreign_net":12.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":196.0,"foreign_net":-196.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-6.0,"foreign_net":6.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":927.0,"foreign_net":-927.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":1289.0,"foreign_net":-1289.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-304.0,"foreign_net":304.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":221.0,"foreign_net":-221.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":1196.0,"foreign_net":-1196.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-643.0,"foreign_net":643.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-83.0,"foreign_net":83.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-1468.0,"foreign_net":1468.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-197.0,"foreign_net":197.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":1378.0,"foreign_net":-1378.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":504.0,"foreign_net":-504.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":175.0,"foreign_net":-175.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":411.0,"foreign_net":-411.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-175.0,"foreign_net":175.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":11.0,"foreign_net":-11.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-175.0,"foreign_net":175.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-196.0,"foreign_net":196.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":291.0,"foreign_net":-291.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":374.0,"foreign_net":-374.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":937.0,"foreign_net":-937.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":442.0,"foreign_net":-442.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":194.0,"foreign_net":-194.0,"institution_net":0},"d3":{"retail_net":-1028.0,"foreign_net":1028.0,"institution_net":0},"d7":{"retail_net":-1879.0,"foreign_net":1879.0,"institution_net":0},"d14":{"retail_net":1640.0,"foreign_net":-1640.0,"institution_net":0},"d30":{"retail_net":3226.0,"foreign_net":-3226.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 -8050.00, 기관 순매수 0.00. 30일 누적: 외국인 -3226.00, 기관 0.00.","foreign_flow":-8050.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2840.0,"low_30d":2385.0,"support":2556.5,"high_30d":4100.0,"change_1d":-6.3,"change_7d":-5.5,"change_30d":-10.2,"resistance":3928.5,"position_in_range":27.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.62,"per":null,"quarter":"2024-Q2"},{"pbr":0.67,"per":null,"quarter":"2024-Q3"},{"pbr":0.4,"per":1.65,"quarter":"2024-Q4"},{"pbr":0.19,"per":2.38,"quarter":"2025-Q1"},{"pbr":0.56,"per":10.02,"quarter":"2025-Q2"},{"pbr":0.46,"per":36.98,"quarter":"2025-Q3"},{"pbr":0.58,"per":null,"quarter":"2025-Q4"},{"pbr":3.15,"per":null,"quarter":"2026-Q1"},{"pbr":3.69,"per":null,"quarter":"2026-Q2"},{"pbr":1.74,"per":null,"quarter":"현재"}],"timeline":[{"close":659.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":684.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":560.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":554.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1152.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":920.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":815.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4145.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3740.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.15,"pbr_5y_low":0.19,"per_5y_avg":12.76,"per_5y_low":1.65,"current_pbr":1.74,"current_per":null,"pbr_5y_high":3.69,"per_5y_high":36.98,"pbr_5y_median":0.58,"per_5y_median":6.2,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 7.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL CARE FACILITIES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +7.2%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"적자 (EPS -369, PBR 1.73x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -22.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-2.63,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-22.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.49,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":7.46,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":42.91,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-23.36,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-24.51,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.62,"per":null,"close":659.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.67,"per":null,"close":684.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.4,"per":1.65,"close":560.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.19,"per":2.38,"close":554.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.56,"per":10.02,"close":1152.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.46,"per":36.98,"close":920.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.58,"per":null,"close":815.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.15,"per":null,"close":4145.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.69,"per":null,"close":3740.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"-22.2%"}],"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":-369.0,"pbr":null,"per":null,"roa":-0.026302813897908218,"roe":-0.22242644732171035,"revenue":42378316181.0,"market_cap":null,"net_income":-6278311047.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.42907935865919344,"total_assets":238693512845.0,"total_equity":28226459230.0,"profit_margin":-0.14814913882337857,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-600054600.0,"operating_margin":-0.014159472439564032},{"eps":-167.09,"pbr":2.19,"per":null,"roa":-0.01171846646906639,"roe":-0.07910550388747191,"revenue":39523892245.0,"market_cap":78300000000.0,"net_income":-2892718074.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.40697469457945085,"total_assets":246851248125.0,"total_equity":36567848403.0,"profit_margin":-0.07318909929388205,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1545160010.0,"operating_margin":0.03909432806925719},{"eps":-219.02,"pbr":null,"per":null,"roa":-0.016744765063944993,"roe":-0.09654748745353557,"revenue":9719371777.0,"market_cap":null,"net_income":-3791851642.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.20776902317685672,"total_assets":226449975710.0,"total_equity":39274472511.0,"profit_margin":-0.3901334087222662,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4199247095.0,"operating_margin":-0.4320492302740319},{"eps":-115.09,"pbr":null,"per":null,"roa":-0.015786671249610515,"roe":-0.03611437569279074,"revenue":10560436691.0,"market_cap":null,"net_income":-1992454117.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.025199719366415733,"total_assets":126211161650.0,"total_equity":55170664833.0,"profit_margin":-0.18867156494560913,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2027086269.0,"operating_margin":-0.1919509891790326},{"eps":-84.02,"pbr":null,"per":null,"roa":-0.011280619602688415,"roe":-0.02540206562009494,"revenue":10494617792.0,"market_cap":null,"net_income":-1454517567.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08693134758041887,"total_assets":128939510260.0,"total_equity":57259814566.0,"profit_margin":-0.13859652593625393,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-822435786.0,"operating_margin":-0.07836738815080423},{"eps":-86.82,"pbr":null,"per":null,"roa":-0.0118451653137423,"roe":-0.01875540957604995,"revenue":4893685900.0,"market_cap":null,"net_income":-1503123554.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06094231078459694,"total_assets":126897642556.0,"total_equity":80143467297.0,"profit_margin":-0.30715570731664654,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1282866072.0,"operating_margin":-0.26214720319503954},{"eps":310.81,"pbr":null,"per":null,"roa":0.10712248708517702,"roe":0.137511862230615,"revenue":5553063799.0,"market_cap":null,"net_income":5380854570.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11660626735759928,"total_assets":50230859238.0,"total_equity":39130111997.0,"profit_margin":0.9689884295889034,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-772962369.0,"operating_margin":-0.13919565792476501},{"eps":-25.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":5285337966.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15431936543071767,"total_assets":39853934912.0,"total_equity":28359358925.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-696796359.0,"operating_margin":-0.13183572431553378},{"eps":34.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":4163016420.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09938339902103965,"total_assets":42750245248.0,"total_equity":29593096466.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-691349539.0,"operating_margin":-0.1660693759646521},{"eps":19.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":4338609055.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.15057564964216394,"total_assets":38483073767.0,"total_equity":27871485882.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1185461867.0,"operating_margin":-0.2732354660150406},{"eps":-190.41,"pbr":null,"per":null,"roa":-0.0881657253165775,"roe":-0.12248867501246055,"revenue":4617596245.0,"market_cap":null,"net_income":-3296462085.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09392504172915188,"total_assets":37389383155.0,"total_equity":26912382591.0,"profit_margin":-0.7138913647050577,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2230823255.0,"operating_margin":-0.4831135371386287},{"eps":1.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":5947191515.0,"market_cap":null,"net_income":null,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.023708830066152663,"total_assets":51682302805.0,"total_equity":41965077288.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1430491065.0,"operating_margin":-0.24053220102161113}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":338.81,"per":1.65,"date":"2024-12","close":560.0,"source":"reported"},{"eps":338.81,"per":1.81,"date":"2025-01","close":612.0,"source":"reported"},{"eps":338.81,"per":1.74,"date":"2025-02","close":591.0,"source":"reported"},{"eps":232.99,"per":2.38,"date":"2025-03","close":554.0,"source":"reported"},{"eps":232.99,"per":2.94,"date":"2025-04","close":686.0,"source":"reported"},{"eps":232.99,"per":2.99,"date":"2025-05","close":696.0,"source":"reported"},{"eps":114.97,"per":10.02,"date":"2025-06","close":1152.0,"source":"reported"},{"eps":114.97,"per":9.38,"date":"2025-07","close":1078.0,"source":"reported"},{"eps":114.97,"per":8.51,"date":"2025-08","close":978.0,"source":"reported"},{"eps":24.88,"per":36.98,"date":"2025-09","close":920.0,"source":"reported"},{"eps":24.88,"per":35.25,"date":"2025-10","close":877.0,"source":"reported"},{"eps":24.88,"per":34.65,"date":"2025-11","close":862.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.36,"std":13.76,"count":12,"current":34.65,"lower_1sd":0.0,"upper_1sd":26.12},"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":"서울리거","phase":"above-fold","symbol_resolved":true}