{"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":"2026-10-23T09:49:34.421828+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-15.7,"direction":"higher_better","percentile":33},{"name":"영업이익 성장률","unit":"%","value":-12.7,"direction":"higher_better","percentile":35}],"summary":"매출 -15.7%","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":31.7,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.0,"direction":"higher_better","percentile":28}],"summary":"RSI 32","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.95x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.87,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.64,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":43.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 0.6x","percentile":50}},"signals":[],"summary":"재영솔루텍(049630)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1345.93억. 현재가 5,760원, 전일 대비 -0.7%, 30일 -17.0%. PER 5.0배 / ROE 5.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.67만, 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":-292.5946505797692,"grade":"F","trend":"하락","atr_14":412.14285714285717,"rsi_14":31.746031746031747,"sma_20":6698.5,"sma_60":6765.833333333333,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.7로 약세 구간입니다. MACD(-292.59)가 시그널선(-189.68)을 하회합니다(데드크로스). 현재가가 SMA20(6698)과 SMA60(6766) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5649~7748 (현재 위치 5%).","bb_lower":5648.961530004735,"bb_upper":7748.038469995265,"macd_signal":-189.68366530870003},"change_pct":-0.86,"chart_data":[{"date":"2024-10-23","open":630,"high":675,"low":622,"close":672,"volume":391963,"rsi_14":69.23,"sma_20":636.5,"sma_60":655.98,"sma_120":674.48},{"date":"2024-10-24","open":662,"high":671,"low":656,"close":670,"volume":206610,"rsi_14":77.42,"sma_20":636.7,"sma_60":655.3,"sma_120":674.75},{"date":"2024-10-25","open":675,"high":719,"low":664,"close":690,"volume":997625,"rsi_14":81.25,"sma_20":637.95,"sma_60":655.23,"sma_120":675.23},{"date":"2024-10-28","open":693,"high":711,"low":692,"close":704,"volume":353477,"rsi_14":83.06,"sma_20":640.45,"sma_60":655.67,"sma_120":675.83},{"date":"2024-10-29","open":704,"high":727,"low":694,"close":719,"volume":864260,"rsi_14":86.13,"sma_20":643.65,"sma_60":656.25,"sma_120":676.39},{"date":"2024-10-30","open":721,"high":737,"low":716,"close":717,"volume":218597,"rsi_14":84.78,"sma_20":647.2,"sma_60":656.9,"sma_120":676.93},{"date":"2024-10-31","open":717,"high":724,"low":701,"close":715,"volume":438451,"rsi_14":84.17,"sma_20":651.35,"sma_60":657.52,"sma_120":677.38},{"date":"2024-11-01","open":711,"high":718,"low":689,"close":689,"volume":294530,"rsi_14":70.91,"sma_20":654.85,"sma_60":657.57,"sma_120":677.57},{"date":"2024-11-04","open":689,"high":702,"low":687,"close":692,"volume":192071,"rsi_14":70.0,"sma_20":658.45,"sma_60":657.6,"sma_120":677.87},{"date":"2024-11-05","open":693,"high":708,"low":686,"close":705,"volume":120059,"rsi_14":72.67,"sma_20":662.6,"sma_60":658.27,"sma_120":677.77},{"date":"2024-11-06","open":701,"high":705,"low":675,"close":688,"volume":498119,"rsi_14":62.79,"sma_20":666.0,"sma_60":659.55,"sma_120":677.58},{"date":"2024-11-07","open":688,"high":691,"low":675,"close":681,"volume":180196,"rsi_14":63.53,"sma_20":669.0,"sma_60":660.18,"sma_120":677.38},{"date":"2024-11-08","open":686,"high":717,"low":683,"close":693,"volume":367040,"rsi_14":65.93,"sma_20":672.65,"sma_60":661.15,"sma_120":677.17},{"date":"2024-11-11","open":697,"high":703,"low":681,"close":690,"volume":182479,"rsi_14":67.04,"sma_20":676.15,"sma_60":662.05,"sma_120":677.0},{"date":"2024-11-12","open":690,"high":690,"low":662,"close":668,"volume":616832,"rsi_14":48.73,"sma_20":678.15,"sma_60":662.3,"sma_120":676.82},{"date":"2024-11-13","open":680,"high":718,"low":662,"close":663,"volume":922340,"rsi_14":47.83,"sma_20":679.95,"sma_60":662.1,"sma_120":676.46},{"date":"2024-11-14","open":668,"high":686,"low":659,"close":663,"volume":369225,"rsi_14":40.43,"sma_20":680.9,"sma_60":661.9,"sma_120":675.69},{"date":"2024-11-15","open":661,"high":661,"low":629,"close":657,"volume":685975,"rsi_14":32.33,"sma_20":682.0,"sma_60":661.22,"sma_120":674.67},{"date":"2024-11-18","open":657,"high":681,"low":652,"close":667,"volume":311903,"rsi_14":29.69,"sma_20":683.6,"sma_60":660.42,"sma_120":673.69},{"date":"2024-11-19","open":653,"high":677,"low":653,"close":663,"volume":357615,"rsi_14":29.23,"sma_20":685.3,"sma_60":660.13,"sma_120":672.76},{"date":"2024-11-20","open":663,"high":666,"low":643,"close":649,"volume":255106,"rsi_14":26.76,"sma_20":684.15,"sma_60":659.28,"sma_120":671.73},{"date":"2024-11-21","open":658,"high":685,"low":655,"close":658,"volume":408326,"rsi_14":37.6,"sma_20":683.55,"sma_60":658.7,"sma_120":670.78},{"date":"2024-11-22","open":651,"high":680,"low":649,"close":659,"volume":247261,"rsi_14":36.59,"sma_20":682.0,"sma_60":658.28,"sma_120":669.9},{"date":"2024-11-25","open":665,"high":666,"low":652,"close":652,"volume":154801,"rsi_14":27.35,"sma_20":679.4,"sma_60":657.53,"sma_120":668.83},{"date":"2024-11-26","open":652,"high":658,"low":638,"close":653,"volume":311957,"rsi_14":32.67,"sma_20":676.1,"sma_60":657.02,"sma_120":668.01},{"date":"2024-11-27","open":657,"high":750,"low":653,"close":688,"volume":8873120,"rsi_14":52.71,"sma_20":674.65,"sma_60":656.97,"sma_120":667.34},{"date":"2024-11-28","open":669,"high":673,"low":651,"close":657,"volume":1305521,"rsi_14":37.84,"sma_20":671.75,"sma_60":656.58,"sma_120":666.46},{"date":"2024-11-29","open":657,"high":664,"low":642,"close":643,"volume":430141,"rsi_14":35.22,"sma_20":669.45,"sma_60":656.2,"sma_120":665.49},{"date":"2024-12-02","open":641,"high":648,"low":633,"close":635,"volume":389553,"rsi_14":38.62,"sma_20":666.6,"sma_60":655.62,"sma_120":665.03},{"date":"2024-12-03","open":650,"high":650,"low":631,"close":639,"volume":325492,"rsi_14":41.67,"sma_20":663.3,"sma_60":655.08,"sma_120":664.58},{"date":"2024-12-04","open":621,"high":639,"low":617,"close":635,"volume":554447,"rsi_14":40.54,"sma_20":660.65,"sma_60":654.72,"sma_120":664.13},{"date":"2024-12-05","open":625,"high":636,"low":620,"close":620,"volume":254365,"rsi_14":38.22,"sma_20":657.6,"sma_60":654.43,"sma_120":663.52},{"date":"2024-12-06","open":610,"high":633,"low":605,"close":623,"volume":610500,"rsi_14":35.33,"sma_20":654.1,"sma_60":654.17,"sma_120":662.96},{"date":"2024-12-09","open":615,"high":619,"low":593,"close":600,"volume":385985,"rsi_14":31.36,"sma_20":649.6,"sma_60":653.8,"sma_120":662.25},{"date":"2024-12-10","open":600,"high":634,"low":594,"close":624,"volume":253183,"rsi_14":43.02,"sma_20":647.4,"sma_60":653.78,"sma_120":661.75},{"date":"2024-12-11","open":635,"high":655,"low":627,"close":648,"volume":316591,"rsi_14":47.42,"sma_20":646.65,"sma_60":654.13,"sma_120":661.58},{"date":"2024-12-12","open":647,"high":662,"low":643,"close":652,"volume":531732,"rsi_14":48.22,"sma_20":646.1,"sma_60":654.7,"sma_120":661.41},{"date":"2024-12-13","open":651,"high":715,"low":651,"close":705,"volume":1239627,"rsi_14":60.91,"sma_20":648.5,"sma_60":655.73,"sma_120":661.52},{"date":"2024-12-16","open":711,"high":720,"low":698,"close":705,"volume":672239,"rsi_14":60.74,"sma_20":650.4,"sma_60":656.75,"sma_120":661.67},{"date":"2024-12-17","open":699,"high":718,"low":685,"close":695,"volume":349529,"rsi_14":51.61,"sma_20":652.0,"sma_60":657.63,"sma_120":661.86},{"date":"2024-12-18","open":690,"high":704,"low":683,"close":694,"volume":339796,"rsi_14":59.89,"sma_20":654.25,"sma_60":658.3,"sma_120":662.06},{"date":"2024-12-19","open":694,"high":711,"low":686,"close":692,"volume":380568,"rsi_14":64.0,"sma_20":655.95,"sma_60":658.73,"sma_120":662.33},{"date":"2024-12-20","open":688,"high":698,"low":676,"close":680,"volume":265841,"rsi_14":62.57,"sma_20":657.0,"sma_60":658.98,"sma_120":662.48},{"date":"2024-12-23","open":672,"high":683,"low":672,"close":677,"volume":232375,"rsi_14":60.67,"sma_20":658.25,"sma_60":659.37,"sma_120":662.62},{"date":"2024-12-24","open":675,"high":683,"low":664,"close":667,"volume":268394,"rsi_14":58.7,"sma_20":658.95,"sma_60":659.57,"sma_120":662.64},{"date":"2024-12-26","open":673,"high":676,"low":661,"close":665,"volume":196472,"rsi_14":63.16,"sma_20":657.8,"sma_60":659.88,"sma_120":662.6},{"date":"2024-12-27","open":660,"high":668,"low":647,"close":656,"volume":228689,"rsi_14":59.32,"sma_20":657.75,"sma_60":660.28,"sma_120":662.57},{"date":"2024-12-30","open":656,"high":672,"low":642,"close":664,"volume":227800,"rsi_14":69.75,"sma_20":658.8,"sma_60":661.03,"sma_120":662.69},{"date":"2025-01-02","open":664,"high":673,"low":662,"close":669,"volume":71222,"rsi_14":65.73,"sma_20":660.5,"sma_60":661.85,"sma_120":662.83},{"date":"2025-01-03","open":673,"high":680,"low":666,"close":674,"volume":224788,"rsi_14":60.48,"sma_20":662.25,"sma_60":662.72,"sma_120":663.0},{"date":"2025-01-06","open":675,"high":680,"low":670,"close":680,"volume":141376,"rsi_14":61.11,"sma_20":664.5,"sma_60":663.72,"sma_120":663.22},{"date":"2025-01-07","open":680,"high":688,"low":673,"close":674,"volume":190006,"rsi_14":30.38,"sma_20":667.2,"sma_60":664.6,"sma_120":663.38},{"date":"2025-01-08","open":674,"high":677,"low":665,"close":665,"volume":162887,"rsi_14":27.27,"sma_20":669.3,"sma_60":665.35,"sma_120":663.57},{"date":"2025-01-09","open":670,"high":670,"low":655,"close":659,"volume":518282,"rsi_14":28.57,"sma_20":672.25,"sma_60":666.0,"sma_120":663.67},{"date":"2025-01-10","open":655,"high":665,"low":654,"close":664,"volume":194378,"rsi_14":32.95,"sma_20":674.25,"sma_60":666.6,"sma_120":663.63},{"date":"2025-01-13","open":661,"high":664,"low":646,"close":649,"volume":224487,"rsi_14":28.71,"sma_20":674.3,"sma_60":666.97,"sma_120":663.42},{"date":"2025-01-14","open":649,"high":656,"low":644,"close":646,"volume":90012,"rsi_14":31.52,"sma_20":674.0,"sma_60":667.0,"sma_120":663.26},{"date":"2025-01-15","open":646,"high":654,"low":643,"close":645,"volume":147232,"rsi_14":32.22,"sma_20":671.0,"sma_60":667.17,"sma_120":663.03},{"date":"2025-01-16","open":645,"high":649,"low":643,"close":646,"volume":133146,"rsi_14":37.04,"sma_20":668.05,"sma_60":667.35,"sma_120":662.68},{"date":"2025-01-17","open":642,"high":659,"low":642,"close":651,"volume":312929,"rsi_14":41.67,"sma_20":665.85,"sma_60":667.72,"sma_120":662.17},{"date":"2025-01-20","open":653,"high":658,"low":648,"close":648,"volume":187405,"rsi_14":44.87,"sma_20":663.55,"sma_60":667.32,"sma_120":661.65},{"date":"2025-01-21","open":646,"high":653,"low":643,"close":648,"volume":133730,"rsi_14":38.57,"sma_20":661.35,"sma_60":666.95,"sma_120":661.12},{"date":"2025-01-22","open":653,"high":654,"low":644,"close":654,"volume":227920,"rsi_14":39.44,"sma_20":660.05,"sma_60":666.35,"sma_120":660.79},{"date":"2025-01-23","open":657,"high":703,"low":637,"close":644,"volume":1824240,"rsi_14":30.26,"sma_20":658.4,"sma_60":665.35,"sma_120":660.51},{"date":"2025-01-24","open":650,"high":681,"low":647,"close":663,"volume":785848,"rsi_14":40.45,"sma_20":658.2,"sma_60":664.42,"sma_120":660.33},{"date":"2025-01-31","open":656,"high":662,"low":641,"close":648,"volume":382045,"rsi_14":36.73,"sma_20":657.35,"sma_60":663.27,"sma_120":660.08},{"date":"2025-02-03","open":655,"high":655,"low":600,"close":605,"volume":976897,"rsi_14":27.27,"sma_20":654.8,"sma_60":661.43,"sma_120":659.48},{"date":"2025-02-04","open":604,"high":633,"low":604,"close":621,"volume":195640,"rsi_14":36.62,"sma_20":652.65,"sma_60":660.3,"sma_120":658.93},{"date":"2025-02-05","open":621,"high":631,"low":619,"close":624,"volume":184873,"rsi_14":35.71,"sma_20":650.4,"sma_60":659.17,"sma_120":658.38},{"date":"2025-02-06","open":626,"high":632,"low":623,"close":630,"volume":125178,"rsi_14":42.75,"sma_20":648.2,"sma_60":657.92,"sma_120":658.09},{"date":"2025-02-07","open":630,"high":633,"low":620,"close":624,"volume":108863,"rsi_14":41.79,"sma_20":645.4,"sma_60":656.85,"sma_120":658.2},{"date":"2025-02-10","open":626,"high":711,"low":618,"close":664,"volume":2496170,"rsi_14":55.49,"sma_20":644.9,"sma_60":656.57,"sma_120":658.38},{"date":"2025-02-11","open":666,"high":674,"low":651,"close":664,"volume":319364,"rsi_14":55.23,"sma_20":644.85,"sma_60":656.08,"sma_120":658.62},{"date":"2025-02-12","open":665,"high":800,"low":664,"close":702,"volume":20349759,"rsi_14":62.44,"sma_20":647.0,"sma_60":656.28,"sma_120":659.17},{"date":"2025-02-13","open":692,"high":711,"low":682,"close":685,"volume":2475342,"rsi_14":58.45,"sma_20":648.05,"sma_60":656.57,"sma_120":659.43},{"date":"2025-02-14","open":690,"high":705,"low":681,"close":685,"volume":746484,"rsi_14":58.45,"sma_20":649.85,"sma_60":656.93,"sma_120":659.52},{"date":"2025-02-17","open":679,"high":695,"low":676,"close":682,"volume":521681,"rsi_14":56.48,"sma_20":651.65,"sma_60":657.25,"sma_120":659.58},{"date":"2025-02-18","open":682,"high":695,"low":681,"close":682,"volume":447932,"rsi_14":59.22,"sma_20":653.5,"sma_60":657.67,"sma_120":659.44},{"date":"2025-02-19","open":693,"high":711,"low":683,"close":698,"volume":1084079,"rsi_14":58.62,"sma_20":656.1,"sma_60":658.18,"sma_120":659.3},{"date":"2025-02-20","open":695,"high":703,"low":687,"close":692,"volume":325736,"rsi_14":61.34,"sma_20":658.15,"sma_60":658.67,"sma_120":659.4},{"date":"2025-02-21","open":692,"high":701,"low":686,"close":701,"volume":234266,"rsi_14":80.0,"sma_20":660.8,"sma_60":659.53,"sma_120":659.41},{"date":"2025-02-24","open":695,"high":745,"low":690,"close":717,"volume":878934,"rsi_14":80.0,"sma_20":664.25,"sma_60":660.52,"sma_120":659.61},{"date":"2025-02-25","open":717,"high":718,"low":704,"close":707,"volume":489254,"rsi_14":74.85,"sma_20":666.9,"sma_60":661.32,"sma_120":659.8},{"date":"2025-02-26","open":707,"high":721,"low":706,"close":711,"volume":331827,"rsi_14":74.55,"sma_20":670.25,"sma_60":662.3,"sma_120":659.92},{"date":"2025-02-27","open":711,"high":778,"low":699,"close":719,"volume":2835505,"rsi_14":78.44,"sma_20":673.05,"sma_60":663.4,"sma_120":660.21},{"date":"2025-02-28","open":708,"high":716,"low":699,"close":701,"volume":571155,"rsi_14":62.76,"sma_20":675.7,"sma_60":663.62,"sma_120":660.29},{"date":"2025-03-04","open":701,"high":707,"low":690,"close":704,"volume":318295,"rsi_14":63.51,"sma_20":680.65,"sma_60":664.4,"sma_120":660.49},{"date":"2025-03-05","open":704,"high":743,"low":700,"close":731,"volume":952446,"rsi_14":60.58,"sma_20":686.15,"sma_60":665.87,"sma_120":661.03},{"date":"2025-03-06","open":731,"high":741,"low":720,"close":729,"volume":424494,"rsi_14":68.03,"sma_20":691.4,"sma_60":667.43,"sma_120":661.52},{"date":"2025-03-07","open":729,"high":760,"low":715,"close":721,"volume":392546,"rsi_14":63.85,"sma_20":695.95,"sma_60":668.8,"sma_120":661.94},{"date":"2025-03-10","open":714,"high":730,"low":706,"close":715,"volume":219281,"rsi_14":62.41,"sma_20":700.5,"sma_60":670.13,"sma_120":662.42},{"date":"2025-03-11","open":710,"high":713,"low":696,"close":710,"volume":399913,"rsi_14":60.14,"sma_20":702.8,"sma_60":671.63,"sma_120":663.03},{"date":"2025-03-12","open":728,"high":728,"low":708,"close":708,"volume":259332,"rsi_14":54.03,"sma_20":705.0,"sma_60":673.05,"sma_120":663.61},{"date":"2025-03-13","open":706,"high":716,"low":698,"close":706,"volume":222474,"rsi_14":55.83,"sma_20":705.2,"sma_60":674.82,"sma_120":664.31},{"date":"2025-03-14","open":707,"high":717,"low":703,"close":714,"volume":220965,"rsi_14":55.46,"sma_20":706.65,"sma_60":676.32,"sma_120":665.05},{"date":"2025-03-17","open":706,"high":716,"low":700,"close":702,"volume":379556,"rsi_14":43.48,"sma_20":707.5,"sma_60":677.22,"sma_120":665.67},{"date":"2025-03-18","open":702,"high":709,"low":686,"close":698,"volume":304188,"rsi_14":45.87,"sma_20":708.3,"sma_60":677.98,"sma_120":666.34},{"date":"2025-03-19","open":698,"high":700,"low":685,"close":688,"volume":174767,"rsi_14":40.0,"sma_20":708.6,"sma_60":677.7,"sma_120":666.72},{"date":"2025-03-20","open":688,"high":688,"low":670,"close":673,"volume":513129,"rsi_14":31.15,"sma_20":707.35,"sma_60":677.17,"sma_120":666.96},{"date":"2025-03-21","open":671,"high":682,"low":665,"close":679,"volume":164608,"rsi_14":40.0,"sma_20":706.7,"sma_60":676.9,"sma_120":667.27},{"date":"2025-03-24","open":679,"high":682,"low":671,"close":676,"volume":109382,"rsi_14":37.27,"sma_20":705.45,"sma_60":676.6,"sma_120":667.45},{"date":"2025-03-25","open":677,"high":682,"low":659,"close":660,"volume":331772,"rsi_14":14.14,"sma_20":702.6,"sma_60":676.07,"sma_120":667.4},{"date":"2025-03-26","open":660,"high":662,"low":651,"close":651,"volume":305666,"rsi_14":13.21,"sma_20":699.8,"sma_60":675.58,"sma_120":667.28},{"date":"2025-03-27","open":652,"high":664,"low":642,"close":646,"volume":357196,"rsi_14":13.59,"sma_20":696.55,"sma_60":675.07,"sma_120":667.22},{"date":"2025-03-28","open":648,"high":648,"low":637,"close":639,"volume":235175,"rsi_14":13.46,"sma_20":692.55,"sma_60":674.6,"sma_120":667.08},{"date":"2025-03-31","open":635,"high":638,"low":622,"close":625,"volume":299816,"rsi_14":12.39,"sma_20":688.75,"sma_60":673.93,"sma_120":666.91},{"date":"2025-04-01","open":627,"high":652,"low":627,"close":642,"volume":236902,"rsi_14":24.22,"sma_20":685.65,"sma_60":673.7,"sma_120":666.99},{"date":"2025-04-02","open":680,"high":747,"low":660,"close":668,"volume":7131536,"rsi_14":37.5,"sma_20":682.5,"sma_60":673.77,"sma_120":667.4},{"date":"2025-04-03","open":667,"high":672,"low":644,"close":657,"volume":625998,"rsi_14":31.61,"sma_20":678.9,"sma_60":673.57,"sma_120":667.71},{"date":"2025-04-04","open":657,"high":679,"low":648,"close":672,"volume":658723,"rsi_14":40.51,"sma_20":676.45,"sma_60":673.53,"sma_120":668.12},{"date":"2025-04-07","open":659,"high":672,"low":637,"close":649,"volume":690043,"rsi_14":36.16,"sma_20":673.15,"sma_60":673.02,"sma_120":668.37},{"date":"2025-04-08","open":654,"high":680,"low":654,"close":673,"volume":362428,"rsi_14":46.07,"sma_20":671.3,"sma_60":673.0,"sma_120":668.8},{"date":"2025-04-09","open":680,"high":681,"low":652,"close":662,"volume":302517,"rsi_14":47.06,"sma_20":669.0,"sma_60":672.95,"sma_120":669.15},{"date":"2025-04-10","open":680,"high":688,"low":674,"close":683,"volume":278131,"rsi_14":50.99,"sma_20":667.85,"sma_60":673.35,"sma_120":669.67},{"date":"2025-04-11","open":676,"high":698,"low":676,"close":698,"volume":250943,"rsi_14":55.14,"sma_20":667.05,"sma_60":673.92,"sma_120":670.26},{"date":"2025-04-14","open":708,"high":714,"low":695,"close":702,"volume":487775,"rsi_14":60.4,"sma_20":667.05,"sma_60":674.8,"sma_120":670.88},{"date":"2025-04-15","open":750,"high":780,"low":706,"close":757,"volume":5847147,"rsi_14":71.37,"sma_20":670.0,"sma_60":676.65,"sma_120":671.83},{"date":"2025-04-16","open":750,"high":817,"low":740,"close":800,"volume":3713642,"rsi_14":76.92,"sma_20":675.6,"sma_60":679.23,"sma_120":673.2},{"date":"2025-04-17","open":794,"high":939,"low":788,"close":907,"volume":8636321,"rsi_14":84.72,"sma_20":687.3,"sma_60":683.58,"sma_120":675.47},{"date":"2025-04-18","open":910,"high":933,"low":880,"close":915,"volume":2526241,"rsi_14":88.16,"sma_20":699.1,"sma_60":687.98,"sma_120":677.85},{"date":"2025-04-21","open":915,"high":915,"low":890,"close":910,"volume":1232311,"rsi_14":86.41,"sma_20":710.8,"sma_60":692.35,"sma_120":679.83},{"date":"2025-04-22","open":902,"high":949,"low":890,"close":926,"volume":1319526,"rsi_14":86.03,"sma_20":724.1,"sma_60":696.98,"sma_120":681.97},{"date":"2025-04-23","open":928,"high":940,"low":871,"close":884,"volume":1859080,"rsi_14":79.18,"sma_20":735.75,"sma_60":700.82,"sma_120":683.58},{"date":"2025-04-24","open":884,"high":891,"low":848,"close":861,"volume":1335411,"rsi_14":73.8,"sma_20":746.5,"sma_60":704.43,"sma_120":684.89},{"date":"2025-04-25","open":861,"high":897,"low":850,"close":874,"volume":1144645,"rsi_14":79.07,"sma_20":758.25,"sma_60":707.95,"sma_120":686.18},{"date":"2025-04-28","open":874,"high":881,"low":831,"close":845,"volume":647400,"rsi_14":71.94,"sma_20":769.25,"sma_60":711.23,"sma_120":687.25},{"date":"2025-04-29","open":844,"high":859,"low":840,"close":858,"volume":546188,"rsi_14":74.87,"sma_20":780.05,"sma_60":715.45,"sma_120":688.44},{"date":"2025-04-30","open":850,"high":886,"low":850,"close":869,"volume":913558,"rsi_14":74.22,"sma_20":790.1,"sma_60":719.58,"sma_120":689.94},{"date":"2025-05-02","open":867,"high":872,"low":852,"close":855,"volume":359694,"rsi_14":70.5,"sma_20":800.0,"sma_60":723.43,"sma_120":691.3},{"date":"2025-05-07","open":855,"high":898,"low":854,"close":895,"volume":557046,"rsi_14":73.03,"sma_20":811.15,"sma_60":727.85,"sma_120":692.88},{"date":"2025-05-08","open":900,"high":912,"low":883,"close":912,"volume":290257,"rsi_14":70.34,"sma_20":824.3,"sma_60":732.65,"sma_120":694.75},{"date":"2025-05-09","open":910,"high":914,"low":890,"close":904,"volume":455055,"rsi_14":65.03,"sma_20":835.85,"sma_60":736.65,"sma_120":696.61},{"date":"2025-05-12","open":904,"high":959,"low":883,"close":906,"volume":562479,"rsi_14":49.79,"sma_20":848.05,"sma_60":740.68,"sma_120":698.38},{"date":"2025-05-13","open":909,"high":920,"low":896,"close":900,"volume":351523,"rsi_14":46.86,"sma_20":858.9,"sma_60":743.98,"sma_120":700.13},{"date":"2025-05-14","open":899,"high":920,"low":893,"close":898,"volume":288594,"rsi_14":47.46,"sma_20":868.9,"sma_60":747.53,"sma_120":702.05},{"date":"2025-05-15","open":898,"high":900,"low":863,"close":868,"volume":629849,"rsi_14":38.4,"sma_20":877.2,"sma_60":750.58,"sma_120":703.76},{"date":"2025-05-16","open":869,"high":875,"low":848,"close":861,"volume":746148,"rsi_14":44.65,"sma_20":882.4,"sma_60":753.57,"sma_120":705.41},{"date":"2025-05-19","open":861,"high":890,"low":852,"close":864,"volume":265491,"rsi_14":50.77,"sma_20":885.6,"sma_60":756.6,"sma_120":707.13},{"date":"2025-05-20","open":861,"high":890,"low":861,"close":890,"volume":430858,"rsi_14":53.85,"sma_20":884.75,"sma_60":759.8,"sma_120":708.99},{"date":"2025-05-21","open":888,"high":909,"low":871,"close":877,"volume":374249,"rsi_14":58.33,"sma_20":882.85,"sma_60":762.88,"sma_120":710.77},{"date":"2025-05-22","open":877,"high":886,"low":868,"close":873,"volume":168214,"rsi_14":54.1,"sma_20":881.0,"sma_60":765.75,"sma_120":712.64},{"date":"2025-05-23","open":871,"high":929,"low":860,"close":893,"volume":622445,"rsi_14":56.25,"sma_20":879.35,"sma_60":768.68,"sma_120":714.6},{"date":"2025-05-26","open":890,"high":891,"low":874,"close":877,"volume":268050,"rsi_14":55.67,"sma_20":879.0,"sma_60":771.52,"sma_120":716.42},{"date":"2025-05-27","open":881,"high":969,"low":831,"close":846,"volume":3013094,"rsi_14":36.76,"sma_20":878.25,"sma_60":773.77,"sma_120":718.03},{"date":"2025-05-28","open":846,"high":849,"low":834,"close":844,"volume":344643,"rsi_14":30.0,"sma_20":876.75,"sma_60":775.85,"sma_120":719.62},{"date":"2025-05-29","open":846,"high":849,"low":833,"close":841,"volume":262871,"rsi_14":30.91,"sma_20":876.55,"sma_60":778.18,"sma_120":720.9},{"date":"2025-05-30","open":848,"high":896,"low":833,"close":854,"volume":1174873,"rsi_14":35.23,"sma_20":876.35,"sma_60":780.68,"sma_120":722.54},{"date":"2025-06-02","open":864,"high":877,"low":847,"close":861,"volume":575457,"rsi_14":38.98,"sma_20":875.95,"sma_60":782.85,"sma_120":724.36},{"date":"2025-06-04","open":858,"high":870,"low":850,"close":861,"volume":366551,"rsi_14":39.43,"sma_20":876.25,"sma_60":785.05,"sma_120":726.24},{"date":"2025-06-05","open":856,"high":910,"low":856,"close":885,"volume":3157622,"rsi_14":55.03,"sma_20":875.75,"sma_60":787.78,"sma_120":728.29},{"date":"2025-06-09","open":886,"high":891,"low":867,"close":881,"volume":837091,"rsi_14":56.02,"sma_20":874.2,"sma_60":790.55,"sma_120":730.34},{"date":"2025-06-10","open":874,"high":895,"low":865,"close":882,"volume":814373,"rsi_14":55.49,"sma_20":873.1,"sma_60":793.42,"sma_120":732.52},{"date":"2025-06-11","open":883,"high":900,"low":875,"close":895,"volume":883006,"rsi_14":51.66,"sma_20":872.55,"sma_60":796.53,"sma_120":734.79},{"date":"2025-06-12","open":940,"high":942,"low":885,"close":885,"volume":4946542,"rsi_14":52.7,"sma_20":871.8,"sma_60":799.52,"sma_120":737.17},{"date":"2025-06-13","open":892,"high":914,"low":864,"close":872,"volume":1696946,"rsi_14":49.68,"sma_20":870.5,"sma_60":802.15,"sma_120":739.23},{"date":"2025-06-16","open":873,"high":885,"low":855,"close":880,"volume":693865,"rsi_14":45.52,"sma_20":871.1,"sma_60":805.12,"sma_120":741.17},{"date":"2025-06-17","open":881,"high":905,"low":870,"close":889,"volume":660908,"rsi_14":54.35,"sma_20":872.5,"sma_60":808.3,"sma_120":743.14},{"date":"2025-06-18","open":893,"high":895,"low":877,"close":882,"volume":378875,"rsi_14":65.79,"sma_20":873.4,"sma_60":811.53,"sma_120":744.62},{"date":"2025-06-19","open":882,"high":887,"low":870,"close":877,"volume":434362,"rsi_14":64.1,"sma_20":872.75,"sma_60":814.93,"sma_120":746.05},{"date":"2025-06-20","open":876,"high":886,"low":865,"close":882,"volume":355236,"rsi_14":67.23,"sma_20":873.0,"sma_60":818.32,"sma_120":747.61},{"date":"2025-06-23","open":877,"high":879,"low":849,"close":857,"volume":551272,"rsi_14":51.15,"sma_20":872.2,"sma_60":821.33,"sma_120":748.97},{"date":"2025-06-24","open":863,"high":890,"low":863,"close":890,"volume":667896,"rsi_14":59.24,"sma_20":872.05,"sma_60":825.17,"sma_120":750.62},{"date":"2025-06-25","open":893,"high":898,"low":877,"close":882,"volume":441795,"rsi_14":56.36,"sma_20":872.3,"sma_60":829.02,"sma_120":752.3},{"date":"2025-06-26","open":880,"high":893,"low":855,"close":889,"volume":773686,"rsi_14":51.35,"sma_20":874.45,"sma_60":833.07,"sma_120":754.07},{"date":"2025-06-27","open":915,"high":916,"low":868,"close":878,"volume":1549131,"rsi_14":49.03,"sma_20":876.15,"sma_60":837.05,"sma_120":755.83},{"date":"2025-06-30","open":878,"high":893,"low":845,"close":850,"volume":1546445,"rsi_14":41.21,"sma_20":876.6,"sma_60":840.8,"sma_120":757.37},{"date":"2025-07-01","open":853,"high":882,"low":851,"close":873,"volume":528638,"rsi_14":44.27,"sma_20":877.55,"sma_60":844.65,"sma_120":759.17},{"date":"2025-07-02","open":866,"high":878,"low":852,"close":870,"volume":749043,"rsi_14":45.95,"sma_20":878.0,"sma_60":848.02,"sma_120":760.89},{"date":"2025-07-03","open":870,"high":878,"low":862,"close":871,"volume":327143,"rsi_14":49.71,"sma_20":878.5,"sma_60":851.58,"sma_120":762.58},{"date":"2025-07-04","open":873,"high":886,"low":853,"close":858,"volume":338018,"rsi_14":43.82,"sma_20":877.15,"sma_60":854.68,"sma_120":764.11},{"date":"2025-07-07","open":836,"high":858,"low":836,"close":840,"volume":687518,"rsi_14":36.9,"sma_20":875.1,"sma_60":857.87,"sma_120":765.44},{"date":"2025-07-08","open":840,"high":858,"low":840,"close":847,"volume":139329,"rsi_14":40.64,"sma_20":873.35,"sma_60":860.77,"sma_120":766.88},{"date":"2025-07-09","open":844,"high":852,"low":841,"close":842,"volume":173427,"rsi_14":40.64,"sma_20":870.7,"sma_60":863.77,"sma_120":768.36},{"date":"2025-07-10","open":843,"high":845,"low":810,"close":816,"volume":918699,"rsi_14":34.13,"sma_20":867.25,"sma_60":865.98,"sma_120":769.67},{"date":"2025-07-11","open":816,"high":831,"low":816,"close":819,"volume":224294,"rsi_14":39.78,"sma_20":864.6,"sma_60":868.0,"sma_120":770.96},{"date":"2025-07-14","open":822,"high":826,"low":799,"close":800,"volume":648530,"rsi_14":23.84,"sma_20":860.6,"sma_60":869.63,"sma_120":772.22},{"date":"2025-07-15","open":809,"high":809,"low":784,"close":792,"volume":586510,"rsi_14":23.84,"sma_20":855.75,"sma_60":870.22,"sma_120":773.43},{"date":"2025-07-16","open":784,"high":799,"low":781,"close":783,"volume":311703,"rsi_14":19.54,"sma_20":850.8,"sma_60":869.93,"sma_120":774.58},{"date":"2025-07-17","open":784,"high":789,"low":775,"close":782,"volume":250984,"rsi_14":20.73,"sma_20":846.05,"sma_60":867.85,"sma_120":775.72},{"date":"2025-07-18","open":792,"high":792,"low":773,"close":774,"volume":296893,"rsi_14":23.61,"sma_20":840.65,"sma_60":865.5,"sma_120":776.74},{"date":"2025-07-21","open":777,"high":783,"low":766,"close":783,"volume":195166,"rsi_14":15.38,"sma_20":836.95,"sma_60":863.38,"sma_120":777.87},{"date":"2025-07-22","open":788,"high":795,"low":776,"close":780,"volume":424471,"rsi_14":15.38,"sma_20":831.45,"sma_60":860.95,"sma_120":778.97},{"date":"2025-07-23","open":785,"high":825,"low":768,"close":784,"volume":503586,"rsi_14":17.29,"sma_20":826.55,"sma_60":859.28,"sma_120":780.05},{"date":"2025-07-24","open":784,"high":789,"low":776,"close":782,"volume":218903,"rsi_14":18.85,"sma_20":821.2,"sma_60":857.97,"sma_120":781.2},{"date":"2025-07-25","open":782,"high":791,"low":777,"close":780,"volume":135764,"rsi_14":21.7,"sma_20":816.3,"sma_60":856.4,"sma_120":782.17},{"date":"2025-07-28","open":781,"high":783,"low":772,"close":778,"volume":160696,"rsi_14":15.84,"sma_20":812.7,"sma_60":855.28,"sma_120":783.26},{"date":"2025-07-29","open":778,"high":786,"low":773,"close":778,"volume":166614,"rsi_14":16.67,"sma_20":807.95,"sma_60":853.95,"sma_120":784.7},{"date":"2025-07-30","open":772,"high":789,"low":772,"close":782,"volume":179768,"rsi_14":27.03,"sma_20":803.55,"sma_60":852.5,"sma_120":786.04},{"date":"2025-07-31","open":784,"high":868,"low":780,"close":823,"volume":4707914,"rsi_14":51.79,"sma_20":801.15,"sma_60":851.97,"sma_120":787.7},{"date":"2025-08-01","open":824,"high":900,"low":816,"close":863,"volume":5466467,"rsi_14":73.68,"sma_20":801.4,"sma_60":851.43,"sma_120":789.64},{"date":"2025-08-04","open":850,"high":860,"low":833,"close":850,"volume":1449243,"rsi_14":71.01,"sma_20":801.9,"sma_60":850.4,"sma_120":791.52},{"date":"2025-08-05","open":847,"high":894,"low":840,"close":874,"volume":1948094,"rsi_14":79.74,"sma_20":803.25,"sma_60":849.9,"sma_120":793.27},{"date":"2025-08-06","open":872,"high":872,"low":833,"close":847,"volume":896448,"rsi_14":68.16,"sma_20":803.5,"sma_60":848.92,"sma_120":794.8},{"date":"2025-08-07","open":841,"high":859,"low":839,"close":854,"volume":515987,"rsi_14":72.47,"sma_20":805.4,"sma_60":848.15,"sma_120":796.07},{"date":"2025-08-08","open":860,"high":916,"low":856,"close":890,"volume":7475527,"rsi_14":76.1,"sma_20":808.95,"sma_60":848.02,"sma_120":797.77},{"date":"2025-08-11","open":900,"high":905,"low":864,"close":876,"volume":1328621,"rsi_14":72.22,"sma_20":812.75,"sma_60":848.15,"sma_120":799.37},{"date":"2025-08-12","open":878,"high":907,"low":859,"close":892,"volume":5193804,"rsi_14":73.68,"sma_20":817.75,"sma_60":848.67,"sma_120":801.12},{"date":"2025-08-13","open":900,"high":920,"low":885,"close":890,"volume":2535495,"rsi_14":73.68,"sma_20":823.1,"sma_60":849.1,"sma_120":802.85},{"date":"2025-08-14","open":935,"high":963,"low":889,"close":917,"volume":16492640,"rsi_14":77.08,"sma_20":829.85,"sma_60":849.55,"sma_120":804.67},{"date":"2025-08-18","open":975,"high":976,"low":904,"close":910,"volume":3884942,"rsi_14":75.58,"sma_20":836.65,"sma_60":850.1,"sma_120":806.49},{"date":"2025-08-19","open":905,"high":906,"low":865,"close":871,"volume":2234968,"rsi_14":65.66,"sma_20":841.05,"sma_60":850.07,"sma_120":807.91},{"date":"2025-08-20","open":853,"high":861,"low":831,"close":838,"volume":1736085,"rsi_14":58.59,"sma_20":843.95,"sma_60":849.15,"sma_120":808.92},{"date":"2025-08-21","open":837,"high":845,"low":816,"close":821,"volume":700077,"rsi_14":49.67,"sma_20":845.8,"sma_60":848.22,"sma_120":809.87},{"date":"2025-08-22","open":810,"high":855,"low":810,"close":825,"volume":1217171,"rsi_14":42.86,"sma_20":847.95,"sma_60":847.87,"sma_120":810.82},{"date":"2025-08-25","open":824,"high":828,"low":805,"close":816,"volume":643557,"rsi_14":43.51,"sma_20":849.75,"sma_60":847.4,"sma_120":811.62},{"date":"2025-08-26","open":844,"high":958,"low":802,"close":845,"volume":13160914,"rsi_14":44.57,"sma_20":853.1,"sma_60":847.47,"sma_120":812.83},{"date":"2025-08-27","open":846,"high":930,"low":842,"close":900,"volume":7181946,"rsi_14":58.98,"sma_20":859.2,"sma_60":848.23,"sma_120":814.46},{"date":"2025-08-28","open":902,"high":914,"low":875,"close":896,"volume":5025962,"rsi_14":57.19,"sma_20":864.9,"sma_60":848.82,"sma_120":815.83},{"date":"2025-08-29","open":888,"high":891,"low":853,"close":865,"volume":1739589,"rsi_14":45.64,"sma_20":867.0,"sma_60":848.88,"sma_120":816.97},{"date":"2025-09-01","open":865,"high":873,"low":817,"close":818,"volume":1586843,"rsi_14":40.94,"sma_20":864.75,"sma_60":847.77,"sma_120":817.77},{"date":"2025-09-02","open":825,"high":825,"low":759,"close":770,"volume":2939527,"rsi_14":32.67,"sma_20":860.75,"sma_60":845.92,"sma_120":818.23},{"date":"2025-09-03","open":770,"high":780,"low":760,"close":762,"volume":1091938,"rsi_14":32.12,"sma_20":855.15,"sma_60":843.92,"sma_120":818.67},{"date":"2025-09-04","open":763,"high":775,"low":740,"close":750,"volume":1788903,"rsi_14":25.66,"sma_20":850.3,"sma_60":841.5,"sma_120":819.02},{"date":"2025-09-05","open":753,"high":759,"low":721,"close":733,"volume":1575772,"rsi_14":24.93,"sma_20":844.25,"sma_60":838.97,"sma_120":819.24},{"date":"2025-09-08","open":737,"high":737,"low":712,"close":717,"volume":954587,"rsi_14":26.67,"sma_20":835.6,"sma_60":836.38,"sma_120":819.27},{"date":"2025-09-09","open":717,"high":736,"low":717,"close":731,"volume":552955,"rsi_14":32.8,"sma_20":828.35,"sma_60":833.9,"sma_120":819.51},{"date":"2025-09-10","open":731,"high":759,"low":731,"close":753,"volume":904732,"rsi_14":39.24,"sma_20":821.4,"sma_60":831.63,"sma_120":819.97},{"date":"2025-09-11","open":762,"high":762,"low":744,"close":753,"volume":357913,"rsi_14":38.46,"sma_20":814.55,"sma_60":829.48,"sma_120":820.51},{"date":"2025-09-12","open":751,"high":757,"low":742,"close":754,"volume":498192,"rsi_14":39.8,"sma_20":806.4,"sma_60":827.43,"sma_120":821.18},{"date":"2025-09-15","open":751,"high":757,"low":743,"close":753,"volume":482064,"rsi_14":33.33,"sma_20":798.55,"sma_60":825.28,"sma_120":821.8},{"date":"2025-09-16","open":752,"high":803,"low":747,"close":783,"volume":1235564,"rsi_14":26.69,"sma_20":794.15,"sma_60":824.05,"sma_120":822.69},{"date":"2025-09-17","open":780,"high":800,"low":768,"close":772,"volume":498393,"rsi_14":25.97,"sma_20":790.85,"sma_60":822.08,"sma_120":823.62},{"date":"2025-09-18","open":778,"high":788,"low":767,"close":783,"volume":420823,"rsi_14":32.77,"sma_20":788.95,"sma_60":820.43,"sma_120":824.73},{"date":"2025-09-19","open":778,"high":786,"low":774,"close":780,"volume":400418,"rsi_14":40.21,"sma_20":786.7,"sma_60":818.62,"sma_120":825.84},{"date":"2025-09-22","open":786,"high":836,"low":786,"close":824,"volume":2533703,"rsi_14":64.21,"sma_20":787.1,"sma_60":817.72,"sma_120":827.38},{"date":"2025-09-23","open":854,"high":939,"low":832,"close":892,"volume":10535675,"rsi_14":76.0,"sma_20":789.45,"sma_60":818.42,"sma_120":829.61},{"date":"2025-09-24","open":871,"high":895,"low":859,"close":875,"volume":2303888,"rsi_14":74.51,"sma_20":788.2,"sma_60":818.45,"sma_120":831.55},{"date":"2025-09-25","open":881,"high":889,"low":850,"close":850,"volume":1312815,"rsi_14":72.24,"sma_20":785.9,"sma_60":818.12,"sma_120":833.07},{"date":"2025-09-26","open":850,"high":869,"low":819,"close":827,"volume":1525537,"rsi_14":70.37,"sma_20":784.0,"sma_60":817.38,"sma_120":834.48},{"date":"2025-09-29","open":827,"high":855,"low":817,"close":838,"volume":1288532,"rsi_14":70.04,"sma_20":785.0,"sma_60":817.05,"sma_120":835.87},{"date":"2025-09-30","open":828,"high":838,"low":809,"close":819,"volume":1075293,"rsi_14":62.5,"sma_20":787.45,"sma_60":816.7,"sma_120":837.28},{"date":"2025-10-01","open":852,"high":868,"low":819,"close":835,"volume":1953180,"rsi_14":64.64,"sma_20":791.1,"sma_60":816.5,"sma_120":838.63},{"date":"2025-10-02","open":832,"high":853,"low":821,"close":845,"volume":1316039,"rsi_14":65.74,"sma_20":795.85,"sma_60":816.55,"sma_120":840.16},{"date":"2025-10-10","open":870,"high":922,"low":862,"close":900,"volume":8353317,"rsi_14":71.43,"sma_20":804.2,"sma_60":817.95,"sma_120":841.97},{"date":"2025-10-13","open":881,"high":907,"low":860,"close":873,"volume":3617563,"rsi_14":63.24,"sma_20":812.0,"sma_60":818.85,"sma_120":843.42},{"date":"2025-10-14","open":878,"high":884,"low":831,"close":838,"volume":3479571,"rsi_14":59.07,"sma_20":817.35,"sma_60":819.48,"sma_120":844.56},{"date":"2025-10-15","open":847,"high":871,"low":845,"close":865,"volume":1537472,"rsi_14":60.79,"sma_20":822.95,"sma_60":820.7,"sma_120":845.46},{"date":"2025-10-16","open":870,"high":899,"low":857,"close":876,"volume":2071770,"rsi_14":62.37,"sma_20":829.1,"sma_60":822.25,"sma_120":846.09},{"date":"2025-10-17","open":875,"high":876,"low":853,"close":861,"volume":1343096,"rsi_14":55.15,"sma_20":834.45,"sma_60":823.57,"sma_120":845.71},{"date":"2025-10-20","open":895,"high":970,"low":875,"close":919,"volume":15925717,"rsi_14":53.87,"sma_20":842.75,"sma_60":825.98,"sma_120":845.74},{"date":"2025-10-21","open":929,"high":937,"low":892,"close":896,"volume":7033218,"rsi_14":52.96,"sma_20":848.4,"sma_60":827.87,"sma_120":845.62},{"date":"2025-10-22","open":902,"high":936,"low":895,"close":912,"volume":7170171,"rsi_14":58.96,"sma_20":855.4,"sma_60":830.07,"sma_120":845.51},{"date":"2025-10-23","open":918,"high":1185,"low":912,"close":1132,"volume":112617968,"rsi_14":78.08,"sma_20":872.85,"sma_60":835.87,"sma_120":847.58},{"date":"2025-10-24","open":1145,"high":1215,"low":1116,"close":1145,"volume":37263541,"rsi_14":78.17,"sma_20":891.1,"sma_60":841.92,"sma_120":849.94},{"date":"2025-10-27","open":1195,"high":1406,"low":1140,"close":1305,"volume":93063781,"rsi_14":85.42,"sma_20":915.15,"sma_60":850.67,"sma_120":853.53},{"date":"2025-10-28","open":1305,"high":1305,"low":1247,"close":1250,"volume":8173081,"rsi_14":78.62,"sma_20":933.05,"sma_60":858.53,"sma_120":856.91},{"date":"2025-10-29","open":1276,"high":1276,"low":1145,"close":1145,"volume":6497554,"rsi_14":68.29,"sma_20":946.55,"sma_60":864.65,"sma_120":859.3},{"date":"2025-10-30","open":1080,"high":1080,"low":1008,"close":1021,"volume":7785036,"rsi_14":56.81,"sma_20":955.1,"sma_60":868.63,"sma_120":860.57},{"date":"2025-10-31","open":1011,"high":1193,"low":1011,"close":1068,"volume":39705787,"rsi_14":60.73,"sma_20":967.15,"sma_60":872.72,"sma_120":862.34},{"date":"2025-11-03","open":1077,"high":1319,"low":1077,"close":1280,"volume":54550252,"rsi_14":70.35,"sma_20":989.25,"sma_60":879.67,"sma_120":865.55},{"date":"2025-11-04","open":1337,"high":1550,"low":1283,"close":1400,"volume":65825537,"rsi_14":72.69,"sma_20":1018.3,"sma_60":888.83,"sma_120":869.62},{"date":"2025-11-05","open":1349,"high":1475,"low":1290,"close":1405,"volume":35932383,"rsi_14":72.55,"sma_20":1046.8,"sma_60":897.68,"sma_120":873.79},{"date":"2025-11-06","open":1449,"high":1523,"low":1366,"close":1383,"volume":29101574,"rsi_14":72.12,"sma_20":1073.7,"sma_60":906.62,"sma_120":877.77},{"date":"2025-11-07","open":1356,"high":1420,"low":1292,"close":1301,"volume":11744514,"rsi_14":65.86,"sma_20":1093.75,"sma_60":914.07,"sma_120":881.11},{"date":"2025-11-10","open":1350,"high":1442,"low":1310,"close":1369,"volume":21007546,"rsi_14":68.94,"sma_20":1118.55,"sma_60":922.05,"sma_120":885.03},{"date":"2025-11-11","open":1410,"high":1628,"low":1376,"close":1490,"volume":74450434,"rsi_14":71.34,"sma_20":1151.15,"sma_60":932.28,"sma_120":890.22},{"date":"2025-11-12","open":1524,"high":1922,"low":1516,"close":1835,"volume":147101232,"rsi_14":73.77,"sma_20":1199.65,"sma_60":948.0,"sma_120":898.33},{"date":"2025-11-13","open":1835,"high":1929,"low":1750,"close":1755,"volume":31299785,"rsi_14":69.73,"sma_20":1243.6,"sma_60":962.42,"sma_120":905.76},{"date":"2025-11-14","open":1729,"high":1917,"low":1722,"close":1809,"volume":44606216,"rsi_14":67.5,"sma_20":1291.0,"sma_60":977.28,"sma_120":913.42},{"date":"2025-11-17","open":1836,"high":1911,"low":1817,"close":1890,"volume":22031156,"rsi_14":71.83,"sma_20":1339.55,"sma_60":993.62,"sma_120":921.86},{"date":"2025-11-18","open":1880,"high":2245,"low":1861,"close":2115,"volume":76445277,"rsi_14":80.58,"sma_20":1400.5,"sma_60":1014.35,"sma_120":932.21},{"date":"2025-11-19","open":2220,"high":2285,"low":2045,"close":2060,"volume":30842859,"rsi_14":84.25,"sma_20":1457.9,"sma_60":1034.72,"sma_120":941.93},{"date":"2025-11-20","open":2145,"high":2235,"low":2065,"close":2210,"volume":26458801,"rsi_14":85.25,"sma_20":1511.8,"sma_60":1057.87,"sma_120":953.04},{"date":"2025-11-21","open":2120,"high":2180,"low":2005,"close":2020,"volume":11388812,"rsi_14":73.15,"sma_20":1555.55,"sma_60":1077.78,"sma_120":962.83},{"date":"2025-11-24","open":1910,"high":2000,"low":1730,"close":1740,"volume":17230573,"rsi_14":59.67,"sma_20":1577.3,"sma_60":1093.18,"sma_120":970.29},{"date":"2025-11-25","open":1724,"high":1800,"low":1650,"close":1657,"volume":10852712,"rsi_14":56.86,"sma_20":1597.65,"sma_60":1106.72,"sma_120":977.09},{"date":"2025-11-26","open":1679,"high":1740,"low":1610,"close":1738,"volume":13230239,"rsi_14":59.37,"sma_20":1627.3,"sma_60":1120.68,"sma_120":984.46},{"date":"2025-11-27","open":1754,"high":1838,"low":1687,"close":1750,"volume":10279879,"rsi_14":62.3,"sma_20":1663.75,"sma_60":1134.92,"sma_120":991.87},{"date":"2025-11-28","open":1773,"high":1842,"low":1728,"close":1842,"volume":9382073,"rsi_14":62.79,"sma_20":1702.45,"sma_60":1151.2,"sma_120":1000.04},{"date":"2025-12-01","open":1878,"high":2190,"low":1877,"close":2040,"volume":16091281,"rsi_14":64.28,"sma_20":1740.45,"sma_60":1171.57,"sma_120":1009.67},{"date":"2025-12-02","open":2080,"high":2150,"low":1957,"close":2150,"volume":8685060,"rsi_14":59.31,"sma_20":1777.95,"sma_60":1194.57,"sma_120":1020.24},{"date":"2025-12-03","open":2150,"high":2250,"low":2080,"close":2220,"volume":8605305,"rsi_14":63.83,"sma_20":1818.7,"sma_60":1218.87,"sma_120":1031.39},{"date":"2025-12-04","open":2205,"high":2545,"low":2160,"close":2375,"volume":15067091,"rsi_14":65.88,"sma_20":1868.3,"sma_60":1245.95,"sma_120":1043.72},{"date":"2025-12-05","open":2455,"high":2520,"low":2305,"close":2440,"volume":10937882,"rsi_14":65.57,"sma_20":1925.25,"sma_60":1274.4,"sma_120":1056.68},{"date":"2025-12-08","open":2440,"high":2545,"low":2325,"close":2480,"volume":9064275,"rsi_14":61.54,"sma_20":1980.8,"sma_60":1303.78,"sma_120":1070.08},{"date":"2025-12-09","open":2480,"high":2505,"low":2405,"close":2480,"volume":5019610,"rsi_14":63.76,"sma_20":2030.3,"sma_60":1332.93,"sma_120":1083.42},{"date":"2025-12-10","open":2505,"high":2980,"low":2480,"close":2885,"volume":33392050,"rsi_14":68.95,"sma_20":2082.8,"sma_60":1368.47,"sma_120":1100.05},{"date":"2025-12-11","open":2925,"high":3325,"low":2925,"close":3265,"volume":27416953,"rsi_14":81.58,"sma_20":2158.3,"sma_60":1410.33,"sma_120":1119.91},{"date":"2025-12-12","open":3395,"high":3405,"low":2620,"close":2730,"volume":38893466,"rsi_14":72.24,"sma_20":2204.35,"sma_60":1443.27,"sma_120":1135.35},{"date":"2025-12-15","open":2640,"high":3095,"low":2575,"close":3045,"volume":31176640,"rsi_14":78.23,"sma_20":2262.1,"sma_60":1481.47,"sma_120":1153.38},{"date":"2025-12-16","open":3115,"high":3200,"low":2850,"close":3070,"volume":20035599,"rsi_14":77.73,"sma_20":2309.85,"sma_60":1519.58,"sma_120":1171.82},{"date":"2025-12-17","open":3075,"high":3140,"low":2870,"close":2870,"volume":11016085,"rsi_14":71.62,"sma_20":2350.35,"sma_60":1554.55,"sma_120":1188.32},{"date":"2025-12-18","open":2720,"high":2940,"low":2710,"close":2775,"volume":9607081,"rsi_14":67.99,"sma_20":2378.6,"sma_60":1587.75,"sma_120":1204.09},{"date":"2025-12-19","open":2820,"high":2895,"low":2640,"close":2775,"volume":11145629,"rsi_14":65.34,"sma_20":2416.35,"sma_60":1621.0,"sma_120":1219.81},{"date":"2025-12-22","open":2855,"high":3175,"low":2830,"close":3100,"volume":18112162,"rsi_14":68.2,"sma_20":2484.35,"sma_60":1658.93,"sma_120":1238.33},{"date":"2025-12-23","open":3160,"high":3165,"low":3000,"close":3085,"volume":8566607,"rsi_14":66.93,"sma_20":2555.75,"sma_60":1695.48,"sma_120":1256.95},{"date":"2025-12-24","open":3095,"high":3570,"low":3050,"close":3410,"volume":26127761,"rsi_14":68.99,"sma_20":2639.35,"sma_60":1737.73,"sma_120":1278.09},{"date":"2025-12-26","open":3455,"high":4325,"low":3420,"close":4160,"volume":56802910,"rsi_14":75.22,"sma_20":2759.85,"sma_60":1792.9,"sma_120":1305.51},{"date":"2025-12-29","open":4330,"high":4755,"low":4280,"close":4670,"volume":41357410,"rsi_14":78.22,"sma_20":2901.25,"sma_60":1856.95,"sma_120":1337.17},{"date":"2025-12-30","open":4670,"high":4675,"low":4205,"close":4510,"volume":15388996,"rsi_14":75.12,"sma_20":3024.75,"sma_60":1918.15,"sma_120":1367.6},{"date":"2026-01-02","open":4555,"high":5100,"low":4555,"close":4970,"volume":24517194,"rsi_14":75.46,"sma_20":3165.75,"sma_60":1987.33,"sma_120":1402.02},{"date":"2026-01-05","open":4730,"high":5100,"low":4560,"close":4855,"volume":13783350,"rsi_14":70.76,"sma_20":3297.5,"sma_60":2054.33,"sma_120":1435.42},{"date":"2026-01-06","open":4885,"high":5050,"low":4690,"close":4915,"volume":7028216,"rsi_14":82.56,"sma_20":3424.5,"sma_60":2122.17,"sma_120":1469.36},{"date":"2026-01-07","open":4925,"high":4980,"low":4755,"close":4945,"volume":5726248,"rsi_14":80.94,"sma_20":3549.75,"sma_60":2189.58,"sma_120":1503.77},{"date":"2026-01-08","open":4945,"high":5050,"low":4855,"close":4945,"volume":4908706,"rsi_14":80.79,"sma_20":3673.0,"sma_60":2257.45,"sma_120":1538.15},{"date":"2026-01-09","open":4945,"high":4975,"low":4740,"close":4840,"volume":4872495,"rsi_14":83.39,"sma_20":3791.0,"sma_60":2324.15,"sma_120":1571.82},{"date":"2026-01-12","open":4840,"high":4875,"low":4400,"close":4570,"volume":8403999,"rsi_14":78.72,"sma_20":3875.25,"sma_60":2385.9,"sma_120":1603.3},{"date":"2026-01-13","open":4495,"high":4790,"low":4310,"close":4610,"volume":7943381,"rsi_14":78.99,"sma_20":3942.5,"sma_60":2448.13,"sma_120":1635.19},{"date":"2026-01-14","open":4720,"high":4840,"low":4555,"close":4790,"volume":5302833,"rsi_14":77.98,"sma_20":4045.5,"sma_60":2513.62,"sma_120":1668.59},{"date":"2026-01-15","open":4800,"high":5430,"low":4705,"close":5370,"volume":15664558,"rsi_14":81.87,"sma_20":4161.75,"sma_60":2587.8,"sma_120":1706.89},{"date":"2026-01-16","open":5430,"high":6190,"low":5160,"close":5870,"volume":16364397,"rsi_14":78.41,"sma_20":4451.75,"sma_60":2753.33,"sma_120":1749.28},{"date":"2026-01-19","open":5970,"high":6980,"low":5960,"close":6940,"volume":15184286,"rsi_14":81.79,"sma_20":4660.0,"sma_60":2850.13,"sma_120":1800.62},{"date":"2026-01-20","open":7360,"high":8100,"low":6300,"close":7060,"volume":15860629,"rsi_14":86.12,"sma_20":4874.25,"sma_60":2948.72,"sma_120":1852.92},{"date":"2026-01-21","open":6710,"high":7400,"low":6540,"close":7200,"volume":10056413,"rsi_14":84.74,"sma_20":5079.25,"sma_60":3046.97,"sma_120":1906.4},{"date":"2026-01-22","open":7460,"high":7540,"low":6820,"close":7100,"volume":6658847,"rsi_14":85.13,"sma_20":5280.0,"sma_60":3144.47,"sma_120":1959.07},{"date":"2026-01-23","open":7190,"high":7210,"low":5780,"close":5840,"volume":16358064,"rsi_14":60.52,"sma_20":5401.5,"sma_60":3222.72,"sma_120":2001.25},{"date":"2026-01-26","open":5700,"high":6300,"low":5620,"close":5660,"volume":12178375,"rsi_14":57.87,"sma_20":5476.5,"sma_60":3300.03,"sma_120":2041.93},{"date":"2026-01-27","open":5880,"high":5890,"low":5080,"close":5270,"volume":18101448,"rsi_14":53.29,"sma_20":5506.5,"sma_60":3370.07,"sma_120":2079.33},{"date":"2026-01-28","open":5230,"high":5550,"low":5050,"close":5070,"volume":13890648,"rsi_14":52.29,"sma_20":5534.5,"sma_60":3433.23,"sma_120":2114.72},{"date":"2026-01-29","open":5170,"high":5220,"low":4850,"close":4930,"volume":16105692,"rsi_14":53.67,"sma_20":5532.5,"sma_60":3492.07,"sma_120":2148.62},{"date":"2026-01-30","open":4985,"high":5280,"low":4555,"close":4695,"volume":19650510,"rsi_14":50.83,"sma_20":5524.5,"sma_60":3546.9,"sma_120":2180.66},{"date":"2026-02-02","open":4680,"high":5070,"low":4580,"close":4725,"volume":18368440,"rsi_14":49.34,"sma_20":5515.0,"sma_60":3602.6,"sma_120":2212.75},{"date":"2026-02-03","open":4880,"high":5040,"low":4700,"close":4920,"volume":8916279,"rsi_14":45.07,"sma_20":5513.75,"sma_60":3662.92,"sma_120":2246.69},{"date":"2026-02-04","open":4930,"high":4960,"low":4655,"close":4710,"volume":6996151,"rsi_14":36.42,"sma_20":5502.0,"sma_60":3643.58,"sma_120":2278.82},{"date":"2026-02-05","open":4685,"high":4900,"low":4450,"close":4450,"volume":7808546,"rsi_14":34.33,"sma_20":5482.5,"sma_60":3694.93,"sma_120":2308.49},{"date":"2026-02-06","open":4410,"high":4675,"low":4155,"close":4335,"volume":13106252,"rsi_14":13.57,"sma_20":5470.75,"sma_60":3742.35,"sma_120":2337.32},{"date":"2026-02-09","open":22750,"high":23100,"low":21000,"close":21300,"volume":1590395,"rsi_14":10.34,"sma_20":5453.25,"sma_60":3782.77,"sma_120":2365.38},{"date":"2026-02-10","open":21525,"high":22200,"low":20475,"close":21600,"volume":1873767,"rsi_14":8.26,"sma_20":5429.75,"sma_60":3825.52,"sma_120":2393.97},{"date":"2026-02-11","open":22075,"high":22775,"low":20800,"close":21500,"volume":1282129,"rsi_14":8.46,"sma_20":5376.25,"sma_60":3867.03,"sma_120":2422.16},{"date":"2026-02-12","open":21500,"high":21725,"low":20750,"close":20850,"volume":923032,"rsi_14":12.72,"sma_20":5291.25,"sma_60":3905.03,"sma_120":2449.32},{"date":"2026-02-13","open":20850,"high":20850,"low":19350,"close":20000,"volume":1287618,"rsi_14":12.78,"sma_20":5197.75,"sma_60":3936.45,"sma_120":2475.4},{"date":"2026-02-19","open":20350,"high":23100,"low":20225,"close":22350,"volume":3883368,"rsi_14":32.68,"sma_20":5074.25,"sma_60":3976.62,"sma_120":2505.67},{"date":"2026-02-20","open":22425,"high":22450,"low":20800,"close":20975,"volume":1513534,"rsi_14":31.66,"sma_20":4931.0,"sma_60":4009.7,"sma_120":2533.78},{"date":"2026-02-23","open":21400,"high":21650,"low":20625,"close":20775,"volume":1004632,"rsi_14":33.04,"sma_20":4778.75,"sma_60":4045.28,"sma_120":2561.53},{"date":"2026-02-24","open":20800,"high":20850,"low":20150,"close":20400,"volume":871664,"rsi_14":35.53,"sma_20":4627.75,"sma_60":4084.28,"sma_120":2588.73},{"date":"2026-02-25","open":20875,"high":22350,"low":20400,"close":21725,"volume":2166781,"rsi_14":41.95,"sma_20":4553.0,"sma_60":4129.08,"sma_120":2617.9},{"date":"2026-02-26","open":23500,"high":25900,"low":21725,"close":21825,"volume":8209657,"rsi_14":37.3,"sma_20":4488.25,"sma_60":4241.53,"sma_120":2688.22},{"date":"2026-02-27","open":21750,"high":21925,"low":20250,"close":20300,"volume":2392278,"rsi_14":35.75,"sma_20":4427.75,"sma_60":4211.37,"sma_120":2673.14},{"date":"2026-03-03","open":18950,"high":19500,"low":17125,"close":17275,"volume":2474591,"rsi_14":31.05,"sma_20":4347.0,"sma_60":4238.25,"sma_120":2694.72},{"date":"2026-03-04","open":16000,"high":16850,"low":14050,"close":14775,"volume":2398034,"rsi_14":27.08,"sma_20":4248.25,"sma_60":4253.5,"sma_120":2712.53},{"date":"2026-03-05","open":16200,"high":17000,"low":15700,"close":16200,"volume":1631482,"rsi_14":34.16,"sma_20":4175.5,"sma_60":4271.67,"sma_120":2733.12},{"date":"2026-03-06","open":15850,"high":16650,"low":14550,"close":15475,"volume":1086412,"rsi_14":31.47,"sma_20":4094.0,"sma_60":4286.25,"sma_120":2752.56},{"date":"2026-03-09","open":14425,"high":15125,"low":14250,"close":14900,"volume":764339,"rsi_14":30.59,"sma_20":3997.0,"sma_60":4296.33,"sma_120":2771.14},{"date":"2026-03-10","open":15650,"high":16100,"low":15050,"close":16100,"volume":887268,"rsi_14":36.47,"sma_20":3922.5,"sma_60":4309.33,"sma_120":2791.87},{"date":"2026-03-11","open":16375,"high":16925,"low":15850,"close":16125,"volume":977272,"rsi_14":38.42,"sma_20":3861.25,"sma_60":4321.75,"sma_120":2812.77},{"date":"2026-03-12","open":16100,"high":16100,"low":15175,"close":15400,"volume":730642,"rsi_14":26.99,"sma_20":3798.5,"sma_60":4331.75,"sma_120":2832.34},{"date":"2026-03-13","open":14550,"high":15350,"low":14500,"close":15225,"volume":647150,"rsi_14":29.32,"sma_20":3737.75,"sma_60":4334.42,"sma_120":2851.44},{"date":"2026-03-16","open":15225,"high":15675,"low":14925,"close":15100,"volume":585586,"rsi_14":29.48,"sma_20":3672.75,"sma_60":4382.67,"sma_120":2912.97},{"date":"2026-03-17","open":15275,"high":16175,"low":15225,"close":15500,"volume":751548,"rsi_14":32.31,"sma_20":3612.75,"sma_60":4336.5,"sma_120":2889.88},{"date":"2026-03-18","open":15850,"high":16500,"low":15500,"close":15550,"volume":737468,"rsi_14":25.45,"sma_20":3559.75,"sma_60":4337.58,"sma_120":2909.53},{"date":"2026-03-19","open":15225,"high":15450,"low":15000,"close":15325,"volume":474332,"rsi_14":24.41,"sma_20":3513.0,"sma_60":4337.5,"sma_120":2928.54},{"date":"2026-03-20","open":15375,"high":15700,"low":15075,"close":15400,"volume":474821,"rsi_14":28.22,"sma_20":3443.5,"sma_60":4341.0,"sma_120":2947.78},{"date":"2026-03-23","open":15350,"high":15350,"low":14200,"close":14275,"volume":628129,"rsi_14":33.96,"sma_20":3376.5,"sma_60":4342.33,"sma_120":2965.04},{"date":"2026-03-24","open":14925,"high":15350,"low":14725,"close":15175,"volume":521932,"rsi_14":52.58,"sma_20":3320.5,"sma_60":4346.67,"sma_120":2983.83},{"date":"2026-03-25","open":15275,"high":15400,"low":14675,"close":14750,"volume":455679,"rsi_14":39.26,"sma_20":3264.0,"sma_60":4344.17,"sma_120":3001.55},{"date":"2026-03-26","open":14750,"high":14750,"low":14150,"close":14350,"volume":358732,"rsi_14":41.25,"sma_20":3190.25,"sma_60":4340.58,"sma_120":3018.03},{"date":"2026-03-27","open":13998,"high":14677,"low":13595,"close":14350,"volume":411941,"rsi_14":44.54,"sma_20":3114.5,"sma_60":4331.25,"sma_120":3034.49},{"date":"2026-03-30","open":14100,"high":14425,"low":13600,"close":14300,"volume":446927,"rsi_14":31.25,"sma_20":3054.5,"sma_60":4309.58,"sma_120":3051.24},{"date":"2026-03-31","open":14100,"high":14250,"low":13600,"close":13700,"volume":391688,"rsi_14":27.44,"sma_20":3018.75,"sma_60":4277.42,"sma_120":3067.18},{"date":"2026-04-01","open":14000,"high":14850,"low":14000,"close":14825,"volume":431961,"rsi_14":45.02,"sma_20":3019.25,"sma_60":4251.67,"sma_120":3084.91},{"date":"2026-04-02","open":15150,"high":15250,"low":13500,"close":13675,"volume":548528,"rsi_14":38.52,"sma_20":2994.0,"sma_60":4214.42,"sma_120":3100.88},{"date":"2026-04-03","open":13900,"high":14150,"low":13625,"close":13875,"volume":303599,"rsi_14":41.03,"sma_20":2978.0,"sma_60":4179.75,"sma_120":3117.04},{"date":"2026-04-06","open":13825,"high":14200,"low":13425,"close":13775,"volume":371140,"rsi_14":36.78,"sma_20":2966.75,"sma_60":4143.75,"sma_120":3132.96},{"date":"2026-04-07","open":14000,"high":14150,"low":13450,"close":13525,"volume":407813,"rsi_14":34.94,"sma_20":2941.0,"sma_60":4106.42,"sma_120":3148.0},{"date":"2026-04-08","open":14000,"high":14875,"low":13900,"close":14650,"volume":768562,"rsi_14":45.57,"sma_20":2926.25,"sma_60":4072.83,"sma_120":3165.14},{"date":"2026-04-09","open":14650,"high":14650,"low":14650,"close":14650,"volume":0,"rsi_14":45.03,"sma_20":2918.75,"sma_60":4041.0,"sma_120":3182.57},{"date":"2026-04-10","open":14650,"high":14650,"low":14650,"close":14650,"volume":0,"rsi_14":52.92,"sma_20":2913.0,"sma_60":4013.67,"sma_120":3199.78},{"date":"2026-04-13","open":14650,"high":14650,"low":14650,"close":14650,"volume":0,"rsi_14":45.25,"sma_20":2908.5,"sma_60":3985.67,"sma_120":3216.9},{"date":"2026-04-14","open":14650,"high":14650,"low":14650,"close":14650,"volume":0,"rsi_14":49.02,"sma_20":2900.0,"sma_60":3954.67,"sma_120":3234.14},{"date":"2026-04-15","open":14650,"high":14650,"low":14650,"close":14650,"volume":0,"rsi_14":53.19,"sma_20":2891.0,"sma_60":3914.0,"sma_120":3250.9},{"date":"2026-04-16","open":14650,"high":14650,"low":14650,"close":14650,"volume":0,"rsi_14":54.35,"sma_20":2884.25,"sma_60":3865.0,"sma_120":3267.85},{"date":"2026-04-17","open":14650,"high":14650,"low":14650,"close":14650,"volume":0,"rsi_14":53.85,"sma_20":2876.75,"sma_60":3798.17,"sma_120":3284.67},{"date":"2026-04-20","open":14650,"high":14650,"low":14650,"close":14650,"volume":0,"rsi_14":62.03,"sma_20":2880.5,"sma_60":3729.33,"sma_120":3299.65},{"date":"2026-04-21","open":14650,"high":14650,"low":14650,"close":14650,"volume":0,"rsi_14":46.9,"sma_20":2875.25,"sma_60":3658.17,"sma_120":3314.53},{"date":"2026-04-22","open":14650,"high":14650,"low":14650,"close":14650,"volume":0,"rsi_14":79.1,"sma_20":2874.25,"sma_60":3588.67,"sma_120":3328.07},{"date":"2026-04-23","open":14650,"high":14650,"low":14650,"close":14650,"volume":0,"rsi_14":76.27,"sma_20":2877.25,"sma_60":3540.17,"sma_120":3342.07},{"date":"2026-04-24","open":14650,"high":14650,"low":14650,"close":14650,"volume":0,"rsi_14":81.82,"sma_20":2881.25,"sma_60":3494.67,"sma_120":3356.94},{"date":"2026-04-27","open":14650,"high":14650,"low":14650,"close":14650,"volume":0,"rsi_14":100.0,"sma_20":2884.75,"sma_60":3455.67,"sma_120":3372.85},{"date":"2026-04-28","open":14650,"high":14650,"low":14650,"close":14650,"volume":0,"rsi_14":100.0,"sma_20":14471.25,"sma_60":14915.67,"sma_120":9136.2},{"date":"2026-04-29","open":14650,"high":14650,"low":14650,"close":14650,"volume":0,"rsi_14":100.0,"sma_20":3478.5,"sma_60":3582.0,"sma_120":3537.03},{"date":"2026-04-30","open":18890,"high":18890,"low":16670,"close":17100,"volume":2464654,"rsi_14":100.0,"sma_20":12428.5,"sma_60":9970.75,"sma_120":10507.96},{"date":"2026-05-04","open":17900,"high":17900,"low":14820,"close":14850,"volume":1705180,"rsi_14":86.3,"sma_20":10074.5,"sma_60":5715.5,"sma_120":4621.66},{"date":"2026-05-06","open":14930,"high":14950,"low":13100,"close":13440,"volume":1469196,"rsi_14":79.47,"sma_20":10608.75,"sma_60":5857.5,"sma_120":4722.13},{"date":"2026-05-07","open":13440,"high":13820,"low":12400,"close":12420,"volume":1095248,"rsi_14":75.17,"sma_20":11094.5,"sma_60":5986.0,"sma_120":4814.79},{"date":"2026-05-08","open":12570,"high":13370,"low":12300,"close":13090,"volume":875268,"rsi_14":40.0,"sma_20":11602.5,"sma_60":6130.0,"sma_120":4912.47},{"date":"2026-05-11","open":13090,"high":14490,"low":12040,"close":13880,"volume":1529237,"rsi_14":45.52,"sma_20":14494.0,"sma_60":16026.75,"sma_120":9884.55},{"date":"2026-05-12","open":14060,"high":14480,"low":12600,"close":13000,"volume":884307,"rsi_14":41.29,"sma_20":14411.5,"sma_60":15888.42,"sma_120":9977.59},{"date":"2026-05-13","open":12980,"high":13040,"low":12400,"close":12630,"volume":329692,"rsi_14":39.74,"sma_20":14310.5,"sma_60":15738.92,"sma_120":10068.22},{"date":"2026-05-14","open":12630,"high":13430,"low":12580,"close":12770,"volume":306772,"rsi_14":40.58,"sma_20":14216.5,"sma_60":15593.42,"sma_120":10159.56},{"date":"2026-05-15","open":12790,"high":13300,"low":12100,"close":12300,"volume":517537,"rsi_14":38.76,"sma_20":14099.0,"sma_60":15450.92,"sma_120":10246.31},{"date":"2026-05-18","open":12310,"high":12440,"low":11370,"close":12150,"volume":358541,"rsi_14":38.21,"sma_20":13974.0,"sma_60":15320.08,"sma_120":10329.93},{"date":"2026-05-19","open":11800,"high":12400,"low":11420,"close":11530,"volume":359477,"rsi_14":36.1,"sma_20":13818.0,"sma_60":15139.75,"sma_120":10408.85},{"date":"2026-05-20","open":11530,"high":11800,"low":11100,"close":11620,"volume":338504,"rsi_14":36.6,"sma_20":13666.5,"sma_60":14983.83,"sma_120":10487.27},{"date":"2026-05-21","open":11750,"high":12160,"low":11620,"close":11800,"volume":384736,"rsi_14":37.6,"sma_20":13524.0,"sma_60":14834.25,"sma_120":10568.77},{"date":"2026-05-22","open":11810,"high":12800,"low":11650,"close":12480,"volume":414215,"rsi_14":26.23,"sma_20":13415.5,"sma_60":14702.25,"sma_120":10658.27},{"date":"2026-05-26","open":12500,"high":13290,"low":12260,"close":12280,"volume":561406,"rsi_14":33.25,"sma_20":13297.0,"sma_60":14544.83,"sma_120":10746.79},{"date":"2026-05-27","open":12250,"high":12260,"low":11190,"close":11250,"volume":496930,"rsi_14":34.98,"sma_20":13127.0,"sma_60":14368.58,"sma_120":10826.06},{"date":"2026-05-28","open":11280,"high":11800,"low":10300,"close":10990,"volume":472703,"rsi_14":39.05,"sma_20":12944.0,"sma_60":14213.42,"sma_120":10903.06},{"date":"2026-05-29","open":10940,"high":11160,"low":10000,"close":10650,"volume":437072,"rsi_14":30.32,"sma_20":12744.0,"sma_60":14103.0,"sma_120":10976.46},{"date":"2026-06-01","open":10680,"high":10900,"low":10070,"close":10260,"volume":425334,"rsi_14":18.79,"sma_20":12524.5,"sma_60":14027.75,"sma_120":11044.96},{"date":"2026-06-02","open":10250,"high":10500,"low":9560,"close":9840,"volume":508218,"rsi_14":20.41,"sma_20":12161.5,"sma_60":13921.75,"sma_120":11109.04},{"date":"2026-06-04","open":9590,"high":9950,"low":9530,"close":9750,"volume":293309,"rsi_14":21.54,"sma_20":11906.5,"sma_60":13826.33,"sma_120":11171.79},{"date":"2026-06-05","open":9750,"high":9760,"low":9000,"close":9450,"volume":368207,"rsi_14":18.2,"sma_20":11707.0,"sma_60":13735.5,"sma_120":11230.75},{"date":"2026-06-08","open":8390,"high":9050,"low":8390,"close":8720,"volume":385154,"rsi_14":17.34,"sma_20":11522.0,"sma_60":13612.5,"sma_120":11283.08},{"date":"2026-06-09","open":8730,"high":8990,"low":8600,"close":8660,"volume":421372,"rsi_14":17.63,"sma_20":11300.5,"sma_60":13488.08,"sma_120":11334.58},{"date":"2026-06-10","open":8560,"high":8780,"low":8380,"close":8680,"volume":421289,"rsi_14":20.25,"sma_20":11040.5,"sma_60":13376.08,"sma_120":11386.25},{"date":"2026-06-11","open":8550,"high":9460,"low":8380,"close":9160,"volume":447034,"rsi_14":26.25,"sma_20":10848.5,"sma_60":13275.0,"sma_120":11438.54},{"date":"2026-06-12","open":9260,"high":9350,"low":8900,"close":9100,"volume":349167,"rsi_14":23.32,"sma_20":10672.0,"sma_60":13175.0,"sma_120":11487.17},{"date":"2026-06-15","open":9350,"high":9730,"low":9220,"close":9530,"volume":280222,"rsi_14":19.33,"sma_20":10510.0,"sma_60":13075.5,"sma_120":11543.83},{"date":"2026-06-16","open":9740,"high":9740,"low":9200,"close":9240,"volume":234212,"rsi_14":18.98,"sma_20":10357.0,"sma_60":12970.33,"sma_120":11595.46},{"date":"2026-06-17","open":9250,"high":9540,"low":9000,"close":9310,"volume":192693,"rsi_14":46.73,"sma_20":9439.0,"sma_60":12324.08,"sma_120":11959.33},{"date":"2026-06-18","open":9310,"high":9490,"low":8950,"close":8970,"volume":224964,"rsi_14":24.88,"sma_20":10087.0,"sma_60":12762.92,"sma_120":11698.29},{"date":"2026-06-19","open":8980,"high":9080,"low":8350,"close":8560,"volume":332596,"rsi_14":24.45,"sma_20":9934.0,"sma_60":12667.67,"sma_120":11746.5},{"date":"2026-06-22","open":8550,"high":8640,"low":7910,"close":7950,"volume":397743,"rsi_14":23.2,"sma_20":9741.5,"sma_60":12547.25,"sma_120":11789.62},{"date":"2026-06-23","open":7950,"high":8000,"low":7430,"close":7480,"volume":450908,"rsi_14":22.94,"sma_20":9491.5,"sma_60":12426.08,"sma_120":11826.12},{"date":"2026-06-24","open":7480,"high":7640,"low":7220,"close":7550,"volume":290298,"rsi_14":24.65,"sma_20":9255.0,"sma_60":12312.75,"sma_120":11863.33},{"date":"2026-06-25","open":7600,"high":7780,"low":7160,"close":7210,"volume":251500,"rsi_14":24.43,"sma_20":9053.0,"sma_60":12195.42,"sma_120":11895.0},{"date":"2026-06-26","open":7200,"high":7200,"low":6540,"close":6850,"volume":389466,"rsi_14":26.68,"sma_20":8846.0,"sma_60":12071.25,"sma_120":11917.42},{"date":"2026-06-29","open":6830,"high":7350,"low":6790,"close":7310,"volume":285854,"rsi_14":34.69,"sma_20":8679.0,"sma_60":11964.75,"sma_120":11939.42},{"date":"2026-06-30","open":7360,"high":7500,"low":7170,"close":7290,"volume":156363,"rsi_14":34.24,"sma_20":8530.5,"sma_60":11839.17,"sma_120":11962.58},{"date":"2026-07-01","open":7230,"high":7420,"low":7070,"close":7180,"volume":150193,"rsi_14":25.5,"sma_20":8397.5,"sma_60":11730.92,"sma_120":11981.0},{"date":"2026-07-02","open":7000,"high":7130,"low":6640,"close":6730,"volume":169004,"rsi_14":23.25,"sma_20":8246.5,"sma_60":11611.83,"sma_120":11996.62},{"date":"2026-07-03","open":6740,"high":7530,"low":6410,"close":7240,"volume":291705,"rsi_14":24.61,"sma_20":8136.0,"sma_60":11502.92,"sma_120":12016.0},{"date":"2026-07-06","open":7250,"high":7250,"low":6650,"close":6940,"volume":229795,"rsi_14":24.56,"sma_20":8047.0,"sma_60":11393.17,"sma_120":12032.62},{"date":"2026-07-07","open":6940,"high":7150,"low":6590,"close":6810,"volume":188053,"rsi_14":22.71,"sma_20":7954.5,"sma_60":11262.5,"sma_120":12048.17},{"date":"2026-07-08","open":6700,"high":6730,"low":6110,"close":6120,"volume":261377,"rsi_14":21.1,"sma_20":7826.5,"sma_60":11120.33,"sma_120":12058.83},{"date":"2026-07-09","open":6240,"high":6400,"low":6000,"close":6190,"volume":257483,"rsi_14":24.18,"sma_20":7678.0,"sma_60":10979.33,"sma_120":12072.33},{"date":"2026-07-10","open":6260,"high":6850,"low":6260,"close":6730,"volume":239332,"rsi_14":36.5,"sma_20":7559.5,"sma_60":10847.33,"sma_120":12090.0},{"date":"2026-07-13","open":6740,"high":6830,"low":6070,"close":6150,"volume":269410,"rsi_14":35.64,"sma_20":7390.5,"sma_60":10705.67,"sma_120":12101.33},{"date":"2026-07-14","open":6170,"high":6180,"low":5710,"close":5930,"volume":208905,"rsi_14":33.05,"sma_20":7225.0,"sma_60":10560.33,"sma_120":12106.0},{"date":"2026-07-15","open":5960,"high":6360,"low":5960,"close":6300,"volume":181220,"rsi_14":40.54,"sma_20":7074.5,"sma_60":10421.17,"sma_120":12109.58},{"date":"2026-07-16","open":6240,"high":6240,"low":5860,"close":5940,"volume":180379,"rsi_14":40.54,"sma_20":6923.0,"sma_60":10276.0,"sma_120":12101.25},{"date":"2026-07-20","open":5700,"high":5900,"low":5500,"close":5690,"volume":128852,"rsi_14":32.39,"sma_20":6779.5,"sma_60":10126.67,"sma_120":12089.83},{"date":"2026-07-21","open":5550,"high":5850,"low":5450,"close":5750,"volume":167875,"rsi_14":33.41,"sma_20":6669.5,"sma_60":9978.33,"sma_120":12077.75},{"date":"2026-07-22","open":5850,"high":6270,"low":5850,"close":5970,"volume":250336,"rsi_14":37.26,"sma_20":6594.0,"sma_60":9833.67,"sma_120":12068.33},{"date":"2026-07-23","open":6010,"high":6380,"low":6010,"close":6330,"volume":224527,"rsi_14":45.71,"sma_20":6533.0,"sma_60":9695.0,"sma_120":12072.42},{"date":"2026-07-24","open":6240,"high":6250,"low":6000,"close":6020,"volume":204988,"rsi_14":36.32,"sma_20":6473.5,"sma_60":9551.17,"sma_120":12075.42},{"date":"2026-07-27","open":6050,"high":6280,"low":5990,"close":6060,"volume":130217,"rsi_14":39.52,"sma_20":6434.0,"sma_60":9408.0,"sma_120":12082.0},{"date":"2026-07-28","open":5850,"high":6050,"low":5500,"close":5580,"volume":177585,"rsi_14":36.48,"sma_20":6347.5,"sma_60":9256.83,"sma_120":12086.25},{"date":"2026-07-29","open":5570,"high":6000,"low":4850,"close":4995,"volume":367942,"rsi_14":37.35,"sma_20":6232.75,"sma_60":9095.92,"sma_120":12086.79},{"date":"2026-07-30","open":4600,"high":5200,"low":4600,"close":4805,"volume":206925,"rsi_14":34.83,"sma_20":6114.0,"sma_60":8891.0,"sma_120":12087.71},{"date":"2026-07-31","open":5040,"high":5400,"low":4980,"close":5340,"volume":266398,"rsi_14":34.76,"sma_20":6044.5,"sma_60":8732.5,"sma_120":12092.83},{"date":"2026-08-03","open":5250,"high":5920,"low":5200,"close":5660,"volume":212150,"rsi_14":44.3,"sma_20":5965.5,"sma_60":8602.83,"sma_120":12099.0},{"date":"2026-08-04","open":5700,"high":6150,"low":5660,"close":6120,"volume":163001,"rsi_14":52.09,"sma_20":5924.5,"sma_60":8497.83,"sma_120":12110.75},{"date":"2026-08-05","open":6260,"high":6500,"low":6120,"close":6340,"volume":183180,"rsi_14":50.46,"sma_20":5901.0,"sma_60":8385.33,"sma_120":12126.5},{"date":"2026-08-06","open":6340,"high":6420,"low":6090,"close":6220,"volume":142094,"rsi_14":53.37,"sma_20":5906.0,"sma_60":8257.67,"sma_120":12142.21},{"date":"2026-08-07","open":6220,"high":6320,"low":5980,"close":6120,"volume":107889,"rsi_14":55.38,"sma_20":5902.5,"sma_60":8143.0,"sma_120":12015.71},{"date":"2026-08-10","open":6200,"high":6580,"low":6160,"close":6570,"volume":161922,"rsi_14":59.34,"sma_20":5894.5,"sma_60":8042.0,"sma_120":11890.46},{"date":"2026-08-11","open":6570,"high":6740,"low":6060,"close":6650,"volume":162941,"rsi_14":58.0,"sma_20":5919.5,"sma_60":7940.0,"sma_120":11766.71},{"date":"2026-08-12","open":6700,"high":6750,"low":6460,"close":6710,"volume":114549,"rsi_14":54.81,"sma_20":5958.5,"sma_60":7846.83,"sma_120":11648.88},{"date":"2026-08-13","open":6850,"high":7000,"low":6670,"close":6950,"volume":204949,"rsi_14":61.98,"sma_20":5991.0,"sma_60":7760.17,"sma_120":11540.12},{"date":"2026-08-14","open":9030,"high":9030,"low":7800,"close":9030,"volume":2961427,"rsi_14":75.08,"sma_20":6145.5,"sma_60":7718.5,"sma_120":11429.12},{"date":"2026-08-18","open":9960,"high":10180,"low":8150,"close":8390,"volume":3398437,"rsi_14":73.11,"sma_20":6280.5,"sma_60":7664.67,"sma_120":11324.25},{"date":"2026-08-19","open":8310,"high":8820,"low":7910,"close":7970,"volume":1544523,"rsi_14":75.15,"sma_20":6391.5,"sma_60":7600.83,"sma_120":11217.54},{"date":"2026-08-20","open":8090,"high":8110,"low":7510,"close":7600,"volume":666466,"rsi_14":72.93,"sma_20":6473.0,"sma_60":7519.5,"sma_120":11110.88},{"date":"2026-08-21","open":7550,"high":8130,"low":7260,"close":7360,"volume":1058297,"rsi_14":67.41,"sma_20":6524.5,"sma_60":7437.5,"sma_120":10991.17},{"date":"2026-08-24","open":7360,"high":7450,"low":6800,"close":6910,"volume":475353,"rsi_14":60.54,"sma_20":6569.0,"sma_60":7365.17,"sma_120":10866.88},{"date":"2026-08-25","open":6910,"high":7170,"low":6560,"close":7130,"volume":394153,"rsi_14":58.88,"sma_20":6622.5,"sma_60":7300.83,"sma_120":10757.12},{"date":"2026-08-26","open":7170,"high":7830,"low":7060,"close":7240,"volume":801437,"rsi_14":58.06,"sma_20":6705.5,"sma_60":7244.0,"sma_120":10673.5},{"date":"2026-08-27","open":7370,"high":7370,"low":7000,"close":7050,"volume":284769,"rsi_14":57.35,"sma_20":6808.25,"sma_60":7190.5,"sma_120":10609.12},{"date":"2026-08-28","open":7040,"high":7070,"low":6900,"close":7050,"volume":216251,"rsi_14":58.38,"sma_20":6920.5,"sma_60":7144.0,"sma_120":10532.88},{"date":"2026-08-31","open":7010,"high":7150,"low":6900,"close":7150,"volume":234527,"rsi_14":55.58,"sma_20":7011.0,"sma_60":7100.67,"sma_120":10463.5},{"date":"2026-09-01","open":7120,"high":7650,"low":6940,"close":7210,"volume":474133,"rsi_14":55.41,"sma_20":7088.5,"sma_60":7063.33,"sma_120":10399.42},{"date":"2026-09-02","open":7090,"high":7480,"low":7050,"close":7140,"volume":402580,"rsi_14":54.14,"sma_20":7139.5,"sma_60":7037.0,"sma_120":10324.75},{"date":"2026-09-03","open":7150,"high":7230,"low":6750,"close":6770,"volume":347640,"rsi_14":48.31,"sma_20":7161.0,"sma_60":7005.5,"sma_120":10246.79},{"date":"2026-09-04","open":6870,"high":7180,"low":6800,"close":7140,"volume":222044,"rsi_14":23.82,"sma_20":7207.0,"sma_60":6979.83,"sma_120":10177.96},{"date":"2026-09-07","open":7180,"high":7260,"low":7000,"close":7060,"volume":313228,"rsi_14":28.2,"sma_20":7254.0,"sma_60":6944.83,"sma_120":10109.92},{"date":"2026-09-08","open":7070,"high":7140,"low":6910,"close":6940,"volume":276342,"rsi_14":31.27,"sma_20":7272.5,"sma_60":6908.83,"sma_120":10041.92},{"date":"2026-09-09","open":6940,"high":7100,"low":6800,"close":7030,"volume":194805,"rsi_14":38.46,"sma_20":7291.5,"sma_60":6867.17,"sma_120":9971.33},{"date":"2026-09-10","open":7030,"high":7100,"low":6860,"close":7030,"volume":171214,"rsi_14":42.6,"sma_20":7307.5,"sma_60":6830.33,"sma_120":9900.33},{"date":"2026-09-11","open":6920,"high":7110,"low":6870,"close":6990,"volume":168660,"rsi_14":52.2,"sma_20":7309.5,"sma_60":6791.67,"sma_120":9830.88},{"date":"2026-09-14","open":7000,"high":7200,"low":6800,"close":6910,"volume":147427,"rsi_14":43.45,"sma_20":7203.5,"sma_60":6757.33,"sma_120":9760.12},{"date":"2026-09-15","open":6920,"high":7110,"low":6840,"close":7010,"volume":195522,"rsi_14":43.11,"sma_20":7134.5,"sma_60":6731.5,"sma_120":9699.58},{"date":"2026-09-16","open":6930,"high":7130,"low":6910,"close":7020,"volume":192414,"rsi_14":48.99,"sma_20":7087.0,"sma_60":6716.0,"sma_120":9631.62},{"date":"2026-09-17","open":7040,"high":7380,"low":7020,"close":7310,"volume":322144,"rsi_14":57.3,"sma_20":7072.5,"sma_60":6713.17,"sma_120":9569.62},{"date":"2026-09-18","open":7330,"high":7490,"low":7260,"close":7400,"volume":237903,"rsi_14":57.06,"sma_20":7074.5,"sma_60":6710.67,"sma_120":9511.71},{"date":"2026-09-21","open":7400,"high":7460,"low":7170,"close":7290,"volume":173396,"rsi_14":52.2,"sma_20":7093.5,"sma_60":6712.0,"sma_120":9453.71},{"date":"2026-09-22","open":7350,"high":7350,"low":7030,"close":7130,"volume":203570,"rsi_14":49.74,"sma_20":7093.5,"sma_60":6716.67,"sma_120":9393.96},{"date":"2026-09-23","open":7140,"high":7180,"low":6950,"close":7030,"volume":155614,"rsi_14":57.93,"sma_20":7083.0,"sma_60":6712.0,"sma_120":9338.38},{"date":"2026-09-28","open":7200,"high":7360,"low":7100,"close":7140,"volume":200870,"rsi_14":50.0,"sma_20":7087.5,"sma_60":6709.5,"sma_120":9274.33},{"date":"2026-09-29","open":7100,"high":7100,"low":6830,"close":7000,"volume":162955,"rsi_14":47.92,"sma_20":7085.0,"sma_60":6706.5,"sma_120":9218.71},{"date":"2026-09-30","open":6970,"high":7100,"low":6860,"close":6950,"volume":135532,"rsi_14":50.36,"sma_20":7075.0,"sma_60":6710.17,"sma_120":9161.0},{"date":"2026-10-01","open":6850,"high":7300,"low":6800,"close":7290,"volume":193113,"rsi_14":58.02,"sma_20":7079.0,"sma_60":6711.0,"sma_120":9106.96},{"date":"2026-10-02","open":7260,"high":7450,"low":7150,"close":7310,"volume":199460,"rsi_14":58.54,"sma_20":7087.5,"sma_60":6717.17,"sma_120":9055.17},{"date":"2026-10-06","open":7320,"high":7460,"low":7310,"close":7410,"volume":176022,"rsi_14":62.35,"sma_20":7119.5,"sma_60":6727.17,"sma_120":8994.83},{"date":"2026-10-07","open":7480,"high":7480,"low":7030,"close":7050,"volume":179325,"rsi_14":53.54,"sma_20":7115.0,"sma_60":6742.67,"sma_120":8931.5},{"date":"2026-10-08","open":7040,"high":7400,"low":6870,"close":6950,"volume":166182,"rsi_14":48.48,"sma_20":7109.5,"sma_60":6755.33,"sma_120":8867.33},{"date":"2026-10-12","open":6870,"high":6920,"low":6460,"close":6480,"volume":220697,"rsi_14":38.93,"sma_20":7086.5,"sma_60":6751.17,"sma_120":8799.25},{"date":"2026-10-13","open":6290,"high":6510,"low":6070,"close":6370,"volume":179603,"rsi_14":29.2,"sma_20":7053.5,"sma_60":6754.83,"sma_120":8730.25},{"date":"2026-10-14","open":6360,"high":6630,"low":6170,"close":6280,"volume":99247,"rsi_14":25.22,"sma_20":7016.0,"sma_60":6760.67,"sma_120":8660.5},{"date":"2026-10-15","open":6060,"high":6180,"low":5800,"close":5840,"volume":195688,"rsi_14":22.01,"sma_20":6958.5,"sma_60":6753.0,"sma_120":8587.08},{"date":"2026-10-16","open":5960,"high":6290,"low":5940,"close":6210,"volume":85316,"rsi_14":33.57,"sma_20":6923.5,"sma_60":6757.5,"sma_120":8516.75},{"date":"2026-10-19","open":5990,"high":6370,"low":5900,"close":6360,"volume":85666,"rsi_14":38.25,"sma_20":6891.0,"sma_60":6768.67,"sma_120":8447.67},{"date":"2026-10-20","open":6340,"high":6390,"low":5970,"close":6030,"volume":108927,"rsi_14":31.92,"sma_20":6841.5,"sma_60":6773.33,"sma_120":8375.83},{"date":"2026-10-21","open":6030,"high":6190,"low":6000,"close":6050,"volume":64093,"rsi_14":33.9,"sma_20":6778.5,"sma_60":6774.67,"sma_120":8304.17},{"date":"2026-10-22","open":6020,"high":6090,"low":5650,"close":5800,"volume":95397,"rsi_14":31.75,"sma_20":6698.5,"sma_60":6765.83,"sma_120":8230.42},{"date":"2026-10-23","open":5552,"high":5750,"low":5152,"close":5750,"volume":126672}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1164.57,"pbr":1.13,"per":4.94,"roa":2.91,"roe":5.47,"grade":"C","comment":"PER 4.95배, ROE 5.47%","revenue":199869774546.0,"analysis":"PER 5.0배입니다. ROE 5.5%입니다. 시가총액 1345.93억. 매출 1998.70억, 영업이익 275.67억.","eps_basis":"TTM","debt_ratio":0.8787098216031746,"market_cap":134359709500,"net_income":27227412894.0,"total_debt":104919362186.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.85,"total_assets":224320966227.0,"total_equity":119401604041.0,"profit_margin":13.62,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":27567311144.0,"operating_margin":13.79,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5750.0,"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":2337.0},{"date":"2016-10-25","close":2249.0},{"date":"2016-10-26","close":2295.0},{"date":"2016-10-27","close":2429.0},{"date":"2016-10-28","close":2295.0},{"date":"2016-10-31","close":2129.0},{"date":"2016-11-01","close":2170.0},{"date":"2016-11-02","close":1994.0},{"date":"2016-11-03","close":2064.0},{"date":"2016-11-04","close":2105.0},{"date":"2016-11-07","close":2175.0},{"date":"2016-11-08","close":2170.0},{"date":"2016-11-09","close":2068.0},{"date":"2016-11-10","close":2314.0},{"date":"2016-11-11","close":2314.0},{"date":"2016-11-14","close":2314.0},{"date":"2016-11-15","close":2203.0},{"date":"2016-11-16","close":2267.0},{"date":"2016-11-17","close":2184.0},{"date":"2016-11-18","close":2129.0},{"date":"2016-11-21","close":2022.0},{"date":"2016-11-22","close":2050.0},{"date":"2016-11-23","close":2073.0},{"date":"2016-11-24","close":2267.0},{"date":"2016-11-25","close":2304.0},{"date":"2016-11-28","close":2314.0},{"date":"2016-11-29","close":2314.0},{"date":"2016-11-30","close":2291.0},{"date":"2016-12-01","close":2221.0},{"date":"2016-12-02","close":2166.0},{"date":"2016-12-05","close":2068.0},{"date":"2016-12-06","close":2193.0},{"date":"2016-12-07","close":2244.0},{"date":"2016-12-08","close":2226.0},{"date":"2016-12-09","close":2323.0},{"date":"2016-12-12","close":2328.0},{"date":"2016-12-13","close":2318.0},{"date":"2016-12-14","close":2263.0},{"date":"2016-12-15","close":2277.0},{"date":"2016-12-16","close":2332.0},{"date":"2016-12-19","close":2536.0},{"date":"2016-12-20","close":2624.0},{"date":"2016-12-21","close":2545.0},{"date":"2016-12-22","close":2619.0},{"date":"2016-12-23","close":2651.0},{"date":"2016-12-26","close":2485.0},{"date":"2016-12-27","close":2503.0},{"date":"2016-12-28","close":2508.0},{"date":"2016-12-29","close":2554.0},{"date":"2017-01-02","close":2582.0},{"date":"2017-01-03","close":2591.0},{"date":"2017-01-04","close":2638.0},{"date":"2017-01-05","close":2638.0},{"date":"2017-01-06","close":2638.0},{"date":"2017-01-09","close":2628.0},{"date":"2017-01-10","close":2702.0},{"date":"2017-01-11","close":2744.0},{"date":"2017-01-12","close":2735.0},{"date":"2017-01-13","close":2735.0},{"date":"2017-01-16","close":2688.0},{"date":"2017-01-17","close":2499.0},{"date":"2017-01-18","close":2522.0},{"date":"2017-01-19","close":2388.0},{"date":"2017-01-20","close":2365.0},{"date":"2017-01-23","close":2291.0},{"date":"2017-01-24","close":2249.0},{"date":"2017-01-25","close":2129.0},{"date":"2017-01-26","close":2179.0},{"date":"2017-01-31","close":2138.0},{"date":"2017-02-01","close":2226.0},{"date":"2017-02-02","close":2193.0},{"date":"2017-02-03","close":2156.0},{"date":"2017-02-06","close":2179.0},{"date":"2017-02-07","close":2138.0},{"date":"2017-02-08","close":1943.0},{"date":"2017-02-09","close":2036.0},{"date":"2017-02-10","close":2647.0},{"date":"2017-02-13","close":2665.0},{"date":"2017-02-14","close":2702.0},{"date":"2017-02-15","close":2527.0},{"date":"2017-02-16","close":2462.0},{"date":"2017-02-17","close":2406.0},{"date":"2017-02-20","close":2346.0},{"date":"2017-02-21","close":2383.0},{"date":"2017-02-22","close":2378.0},{"date":"2017-02-23","close":2235.0},{"date":"2017-02-24","close":2272.0},{"date":"2017-02-27","close":2254.0},{"date":"2017-02-28","close":2226.0},{"date":"2017-03-02","close":2355.0},{"date":"2017-03-03","close":2355.0},{"date":"2017-03-06","close":2443.0},{"date":"2017-03-07","close":2448.0},{"date":"2017-03-08","close":2453.0},{"date":"2017-03-09","close":2545.0},{"date":"2017-03-10","close":2596.0},{"date":"2017-03-13","close":2702.0},{"date":"2017-03-14","close":2702.0},{"date":"2017-03-15","close":2517.0},{"date":"2017-03-16","close":2610.0},{"date":"2017-03-17","close":2601.0},{"date":"2017-03-20","close":2508.0},{"date":"2017-03-21","close":2540.0},{"date":"2017-03-22","close":2550.0},{"date":"2017-03-23","close":2462.0},{"date":"2017-03-24","close":2429.0},{"date":"2017-03-27","close":2369.0},{"date":"2017-03-28","close":2554.0},{"date":"2017-03-29","close":2573.0},{"date":"2017-03-30","close":2485.0},{"date":"2017-03-31","close":2633.0},{"date":"2017-04-03","close":2850.0},{"date":"2017-04-04","close":2698.0},{"date":"2017-04-05","close":2915.0},{"date":"2017-04-06","close":2749.0},{"date":"2017-04-07","close":2712.0},{"date":"2017-04-10","close":2527.0},{"date":"2017-04-11","close":2624.0},{"date":"2017-04-12","close":2767.0},{"date":"2017-04-13","close":2772.0},{"date":"2017-04-14","close":2869.0},{"date":"2017-04-17","close":2860.0},{"date":"2017-04-18","close":2827.0},{"date":"2017-04-19","close":2749.0},{"date":"2017-04-20","close":2753.0},{"date":"2017-04-21","close":2813.0},{"date":"2017-04-24","close":2892.0},{"date":"2017-04-25","close":3003.0},{"date":"2017-04-26","close":2980.0},{"date":"2017-04-27","close":3133.0},{"date":"2017-04-28","close":3133.0},{"date":"2017-05-02","close":3193.0},{"date":"2017-05-04","close":3174.0},{"date":"2017-05-08","close":3221.0},{"date":"2017-05-10","close":3110.0},{"date":"2017-05-11","close":3054.0},{"date":"2017-05-12","close":2878.0},{"date":"2017-05-15","close":2837.0},{"date":"2017-05-16","close":2721.0},{"date":"2017-05-17","close":2772.0},{"date":"2017-05-18","close":2749.0},{"date":"2017-05-19","close":2855.0},{"date":"2017-05-22","close":2883.0},{"date":"2017-05-23","close":2846.0},{"date":"2017-05-24","close":2749.0},{"date":"2017-05-25","close":2800.0},{"date":"2017-05-26","close":2869.0},{"date":"2017-05-29","close":2795.0},{"date":"2017-05-30","close":2744.0},{"date":"2017-05-31","close":2744.0},{"date":"2017-06-01","close":2739.0},{"date":"2017-06-02","close":2716.0},{"date":"2017-06-05","close":2758.0},{"date":"2017-06-07","close":2702.0},{"date":"2017-06-08","close":2596.0},{"date":"2017-06-09","close":2624.0},{"date":"2017-06-12","close":2508.0},{"date":"2017-06-13","close":2527.0},{"date":"2017-06-14","close":2568.0},{"date":"2017-06-15","close":2522.0},{"date":"2017-06-16","close":2591.0},{"date":"2017-06-19","close":2568.0},{"date":"2017-06-20","close":2453.0},{"date":"2017-06-21","close":2425.0},{"date":"2017-06-22","close":2425.0},{"date":"2017-06-23","close":2550.0},{"date":"2017-06-26","close":2503.0},{"date":"2017-06-27","close":2527.0},{"date":"2017-06-28","close":2517.0},{"date":"2017-06-29","close":2531.0},{"date":"2017-06-30","close":2591.0},{"date":"2017-07-03","close":2582.0},{"date":"2017-07-04","close":2499.0},{"date":"2017-07-05","close":2499.0},{"date":"2017-07-06","close":2499.0},{"date":"2017-07-07","close":2476.0},{"date":"2017-07-10","close":2429.0},{"date":"2017-07-11","close":2374.0},{"date":"2017-07-12","close":2388.0},{"date":"2017-07-13","close":2392.0},{"date":"2017-07-14","close":2378.0},{"date":"2017-07-17","close":2485.0},{"date":"2017-07-18","close":2480.0},{"date":"2017-07-19","close":2527.0},{"date":"2017-07-20","close":2434.0},{"date":"2017-07-21","close":2443.0},{"date":"2017-07-24","close":2346.0},{"date":"2017-07-25","close":2281.0},{"date":"2017-07-26","close":2212.0},{"date":"2017-07-27","close":2314.0},{"date":"2017-07-28","close":2221.0},{"date":"2017-07-31","close":2087.0},{"date":"2017-08-01","close":2087.0},{"date":"2017-08-02","close":2147.0},{"date":"2017-08-03","close":2101.0},{"date":"2017-08-04","close":2045.0},{"date":"2017-08-07","close":2105.0},{"date":"2017-08-08","close":2110.0},{"date":"2017-08-09","close":2050.0},{"date":"2017-08-10","close":2082.0},{"date":"2017-08-11","close":2101.0},{"date":"2017-08-14","close":2175.0},{"date":"2017-08-16","close":2138.0},{"date":"2017-08-17","close":2124.0},{"date":"2017-08-18","close":2129.0},{"date":"2017-08-21","close":2147.0},{"date":"2017-08-22","close":2175.0},{"date":"2017-08-23","close":2249.0},{"date":"2017-08-24","close":2235.0},{"date":"2017-08-25","close":2258.0},{"date":"2017-08-28","close":2230.0},{"date":"2017-08-29","close":2184.0},{"date":"2017-08-30","close":2175.0},{"date":"2017-08-31","close":2212.0},{"date":"2017-09-01","close":2258.0},{"date":"2017-09-04","close":2189.0},{"date":"2017-09-05","close":2156.0},{"date":"2017-09-06","close":2096.0},{"date":"2017-09-07","close":2119.0},{"date":"2017-09-08","close":2110.0},{"date":"2017-09-11","close":2082.0},{"date":"2017-09-12","close":2082.0},{"date":"2017-09-13","close":2041.0},{"date":"2017-09-14","close":2110.0},{"date":"2017-09-15","close":2096.0},{"date":"2017-09-18","close":2022.0},{"date":"2017-09-19","close":2018.0},{"date":"2017-09-20","close":2004.0},{"date":"2017-09-21","close":1897.0},{"date":"2017-09-22","close":1842.0},{"date":"2017-09-25","close":1666.0},{"date":"2017-09-26","close":1703.0},{"date":"2017-09-27","close":1712.0},{"date":"2017-09-28","close":1721.0},{"date":"2017-09-29","close":1805.0},{"date":"2017-10-10","close":1754.0},{"date":"2017-10-11","close":1777.0},{"date":"2017-10-12","close":1763.0},{"date":"2017-10-13","close":1694.0},{"date":"2017-10-16","close":1657.0},{"date":"2017-10-17","close":1689.0},{"date":"2017-10-18","close":1689.0},{"date":"2017-10-19","close":1707.0},{"date":"2017-10-20","close":1698.0},{"date":"2017-10-23","close":1670.0},{"date":"2017-10-24","close":1675.0},{"date":"2017-10-25","close":1694.0},{"date":"2017-10-26","close":1657.0},{"date":"2017-10-27","close":1786.0},{"date":"2017-10-30","close":1823.0},{"date":"2017-10-31","close":1893.0},{"date":"2017-11-01","close":1888.0},{"date":"2017-11-02","close":1846.0},{"date":"2017-11-03","close":1800.0},{"date":"2017-11-06","close":1805.0},{"date":"2017-11-07","close":1809.0},{"date":"2017-11-08","close":1823.0},{"date":"2017-11-09","close":1832.0},{"date":"2017-11-10","close":1851.0},{"date":"2017-11-13","close":1883.0},{"date":"2017-11-14","close":1856.0},{"date":"2017-11-15","close":1897.0},{"date":"2017-11-16","close":1897.0},{"date":"2017-11-17","close":1916.0},{"date":"2017-11-20","close":1920.0},{"date":"2017-11-21","close":1795.0},{"date":"2017-11-22","close":1721.0},{"date":"2017-11-23","close":1712.0},{"date":"2017-11-24","close":1731.0},{"date":"2017-11-27","close":1763.0},{"date":"2017-11-28","close":1758.0},{"date":"2017-11-29","close":1758.0},{"date":"2017-11-30","close":1712.0},{"date":"2017-12-01","close":1717.0},{"date":"2017-12-04","close":1624.0},{"date":"2017-12-05","close":1652.0},{"date":"2017-12-06","close":1694.0},{"date":"2017-12-07","close":1670.0},{"date":"2017-12-08","close":1638.0},{"date":"2017-12-11","close":1712.0},{"date":"2017-12-12","close":1703.0},{"date":"2017-12-13","close":1721.0},{"date":"2017-12-14","close":1731.0},{"date":"2017-12-15","close":1726.0},{"date":"2017-12-18","close":1657.0},{"date":"2017-12-19","close":1592.0},{"date":"2017-12-20","close":1569.0},{"date":"2017-12-21","close":1472.0},{"date":"2017-12-22","close":1481.0},{"date":"2017-12-26","close":1467.0},{"date":"2017-12-27","close":1504.0},{"date":"2017-12-28","close":1666.0},{"date":"2018-01-02","close":2166.0},{"date":"2018-01-03","close":2813.0},{"date":"2018-01-04","close":2837.0},{"date":"2018-01-05","close":2915.0},{"date":"2018-01-08","close":2962.0},{"date":"2018-01-09","close":2619.0},{"date":"2018-01-10","close":2439.0},{"date":"2018-01-11","close":2439.0},{"date":"2018-01-12","close":2480.0},{"date":"2018-01-15","close":2536.0},{"date":"2018-01-16","close":2490.0},{"date":"2018-01-17","close":2531.0},{"date":"2018-01-18","close":2545.0},{"date":"2018-01-19","close":2522.0},{"date":"2018-01-22","close":2397.0},{"date":"2018-01-23","close":2420.0},{"date":"2018-01-24","close":2453.0},{"date":"2018-01-25","close":2411.0},{"date":"2018-01-26","close":2494.0},{"date":"2018-01-29","close":2633.0},{"date":"2018-01-30","close":2591.0},{"date":"2018-01-31","close":2517.0},{"date":"2018-02-01","close":2568.0},{"date":"2018-02-02","close":2508.0},{"date":"2018-02-05","close":2462.0},{"date":"2018-02-06","close":2249.0},{"date":"2018-02-07","close":2101.0},{"date":"2018-02-08","close":2166.0},{"date":"2018-02-09","close":2226.0},{"date":"2018-02-12","close":2036.0},{"date":"2018-02-13","close":2161.0},{"date":"2018-02-14","close":2115.0},{"date":"2018-02-19","close":1994.0},{"date":"2018-02-20","close":1916.0},{"date":"2018-02-21","close":1962.0},{"date":"2018-02-22","close":2008.0},{"date":"2018-02-23","close":2018.0},{"date":"2018-02-26","close":2008.0},{"date":"2018-02-27","close":1934.0},{"date":"2018-02-28","close":1906.0},{"date":"2018-03-02","close":1948.0},{"date":"2018-03-05","close":2212.0},{"date":"2018-03-06","close":2175.0},{"date":"2018-03-07","close":2827.0},{"date":"2018-03-08","close":3133.0},{"date":"2018-03-09","close":3031.0},{"date":"2018-03-12","close":3105.0},{"date":"2018-03-13","close":2929.0},{"date":"2018-03-14","close":2823.0},{"date":"2018-03-15","close":2730.0},{"date":"2018-03-16","close":2934.0},{"date":"2018-03-19","close":2948.0},{"date":"2018-03-20","close":3040.0},{"date":"2018-03-21","close":2952.0},{"date":"2018-03-22","close":2841.0},{"date":"2018-03-23","close":2920.0},{"date":"2018-03-26","close":2832.0},{"date":"2018-03-27","close":2892.0},{"date":"2018-03-28","close":3086.0},{"date":"2018-03-29","close":2924.0},{"date":"2018-03-30","close":2934.0},{"date":"2018-04-02","close":2735.0},{"date":"2018-04-03","close":2786.0},{"date":"2018-04-04","close":2786.0},{"date":"2018-04-05","close":2582.0},{"date":"2018-04-06","close":2610.0},{"date":"2018-04-09","close":2642.0},{"date":"2018-04-10","close":2749.0},{"date":"2018-04-11","close":2647.0},{"date":"2018-04-12","close":2573.0},{"date":"2018-04-13","close":2587.0},{"date":"2018-04-16","close":2656.0},{"date":"2018-04-17","close":2568.0},{"date":"2018-04-18","close":3336.0},{"date":"2018-04-19","close":3369.0},{"date":"2018-04-20","close":3179.0},{"date":"2018-04-23","close":2989.0},{"date":"2018-04-24","close":2827.0},{"date":"2018-04-25","close":2721.0},{"date":"2018-04-26","close":2758.0},{"date":"2018-04-27","close":2892.0},{"date":"2018-04-30","close":3054.0},{"date":"2018-05-02","close":2323.0},{"date":"2018-05-03","close":2272.0},{"date":"2018-05-04","close":2323.0},{"date":"2018-05-08","close":2101.0},{"date":"2018-05-09","close":2031.0},{"date":"2018-05-10","close":2008.0},{"date":"2018-05-11","close":2203.0},{"date":"2018-05-14","close":2304.0},{"date":"2018-05-15","close":2402.0},{"date":"2018-05-16","close":2138.0},{"date":"2018-05-17","close":2249.0},{"date":"2018-05-18","close":2267.0},{"date":"2018-05-21","close":2328.0},{"date":"2018-05-23","close":2304.0},{"date":"2018-05-24","close":2258.0},{"date":"2018-05-25","close":2004.0},{"date":"2018-05-28","close":2517.0},{"date":"2018-05-29","close":2309.0},{"date":"2018-05-30","close":2244.0},{"date":"2018-05-31","close":2254.0},{"date":"2018-06-01","close":2300.0},{"date":"2018-06-04","close":2179.0},{"date":"2018-06-05","close":2207.0},{"date":"2018-06-07","close":2189.0},{"date":"2018-06-08","close":2221.0},{"date":"2018-06-11","close":2277.0},{"date":"2018-06-12","close":2184.0},{"date":"2018-06-14","close":2082.0},{"date":"2018-06-15","close":2078.0},{"date":"2018-06-18","close":1999.0},{"date":"2018-06-19","close":1925.0},{"date":"2018-06-20","close":1930.0},{"date":"2018-06-21","close":1851.0},{"date":"2018-06-22","close":1763.0},{"date":"2018-06-25","close":1837.0},{"date":"2018-06-26","close":1758.0},{"date":"2018-06-27","close":1670.0},{"date":"2018-06-28","close":1629.0},{"date":"2018-06-29","close":1633.0},{"date":"2018-07-02","close":1541.0},{"date":"2018-07-03","close":1592.0},{"date":"2018-07-04","close":1564.0},{"date":"2018-07-05","close":1513.0},{"date":"2018-07-06","close":1564.0},{"date":"2018-07-09","close":1462.0},{"date":"2018-07-10","close":1513.0},{"date":"2018-07-11","close":1550.0},{"date":"2018-07-12","close":1546.0},{"date":"2018-07-13","close":1573.0},{"date":"2018-07-16","close":1555.0},{"date":"2018-07-17","close":1546.0},{"date":"2018-07-18","close":1481.0},{"date":"2018-07-19","close":1472.0},{"date":"2018-07-20","close":1434.0},{"date":"2018-07-23","close":1351.0},{"date":"2018-07-24","close":1458.0},{"date":"2018-07-25","close":1393.0},{"date":"2018-07-26","close":1485.0},{"date":"2018-07-27","close":1527.0},{"date":"2018-07-30","close":1536.0},{"date":"2018-07-31","close":1509.0},{"date":"2018-08-01","close":1536.0},{"date":"2018-08-02","close":1606.0},{"date":"2018-08-03","close":1583.0},{"date":"2018-08-06","close":1499.0},{"date":"2018-08-07","close":1504.0},{"date":"2018-08-08","close":1513.0},{"date":"2018-08-09","close":1509.0},{"date":"2018-08-10","close":1546.0},{"date":"2018-08-13","close":1462.0},{"date":"2018-08-14","close":1504.0},{"date":"2018-08-16","close":1527.0},{"date":"2018-08-17","close":1578.0},{"date":"2018-08-20","close":1555.0},{"date":"2018-08-21","close":1583.0},{"date":"2018-08-22","close":1657.0},{"date":"2018-08-23","close":1638.0},{"date":"2018-08-24","close":1647.0},{"date":"2018-08-27","close":1509.0},{"date":"2018-08-28","close":1490.0},{"date":"2018-08-29","close":1481.0},{"date":"2018-08-30","close":1495.0},{"date":"2018-08-31","close":1495.0},{"date":"2018-09-03","close":1550.0},{"date":"2018-09-04","close":1596.0},{"date":"2018-09-05","close":1583.0},{"date":"2018-09-06","close":1643.0},{"date":"2018-09-07","close":1768.0},{"date":"2018-09-10","close":1809.0},{"date":"2018-09-11","close":1842.0},{"date":"2018-09-12","close":1846.0},{"date":"2018-09-13","close":1814.0},{"date":"2018-09-14","close":1777.0},{"date":"2018-09-17","close":1768.0},{"date":"2018-09-18","close":1712.0},{"date":"2018-09-19","close":1601.0},{"date":"2018-09-20","close":1620.0},{"date":"2018-09-21","close":1768.0},{"date":"2018-09-27","close":1694.0},{"date":"2018-09-28","close":1638.0},{"date":"2018-10-01","close":1638.0},{"date":"2018-10-02","close":1601.0},{"date":"2018-10-04","close":1712.0},{"date":"2018-10-05","close":1735.0},{"date":"2018-10-08","close":1657.0},{"date":"2018-10-10","close":1518.0},{"date":"2018-10-11","close":1407.0},{"date":"2018-10-12","close":1416.0},{"date":"2018-10-15","close":1388.0},{"date":"2018-10-16","close":1407.0},{"date":"2018-10-17","close":1434.0},{"date":"2018-10-18","close":1185.0},{"date":"2018-10-19","close":1166.0},{"date":"2018-10-22","close":1069.0},{"date":"2018-10-23","close":1078.0},{"date":"2018-10-24","close":1027.0},{"date":"2018-10-25","close":1069.0},{"date":"2018-10-26","close":986.0},{"date":"2018-10-29","close":879.0},{"date":"2018-10-30","close":944.0},{"date":"2018-10-31","close":981.0},{"date":"2018-11-01","close":1009.0},{"date":"2018-11-02","close":1083.0},{"date":"2018-11-05","close":1074.0},{"date":"2018-11-06","close":1074.0},{"date":"2018-11-07","close":981.0},{"date":"2018-11-08","close":1055.0},{"date":"2018-11-09","close":1020.0},{"date":"2018-11-12","close":1025.0},{"date":"2018-11-13","close":1010.0},{"date":"2018-11-14","close":998.0},{"date":"2018-11-15","close":1010.0},{"date":"2018-11-16","close":1020.0},{"date":"2018-11-19","close":1065.0},{"date":"2018-11-20","close":1050.0},{"date":"2018-11-21","close":1060.0},{"date":"2018-11-22","close":1035.0},{"date":"2018-11-23","close":1015.0},{"date":"2018-11-26","close":1005.0},{"date":"2018-11-27","close":1010.0},{"date":"2018-11-28","close":998.0},{"date":"2018-11-29","close":1010.0},{"date":"2018-11-30","close":998.0},{"date":"2018-12-03","close":1035.0},{"date":"2018-12-04","close":1040.0},{"date":"2018-12-05","close":1040.0},{"date":"2018-12-06","close":1005.0},{"date":"2018-12-07","close":1305.0},{"date":"2018-12-10","close":1225.0},{"date":"2018-12-11","close":1190.0},{"date":"2018-12-12","close":1145.0},{"date":"2018-12-13","close":1115.0},{"date":"2018-12-14","close":1045.0},{"date":"2018-12-17","close":1045.0},{"date":"2018-12-18","close":1020.0},{"date":"2018-12-19","close":998.0},{"date":"2018-12-20","close":1010.0},{"date":"2018-12-21","close":1000.0},{"date":"2018-12-24","close":997.0},{"date":"2018-12-26","close":949.0},{"date":"2018-12-27","close":991.0},{"date":"2018-12-28","close":1015.0},{"date":"2019-01-02","close":1065.0},{"date":"2019-01-03","close":1210.0},{"date":"2019-01-04","close":1135.0},{"date":"2019-01-07","close":1185.0},{"date":"2019-01-08","close":1190.0},{"date":"2019-01-09","close":1225.0},{"date":"2019-01-10","close":1160.0},{"date":"2019-01-11","close":1215.0},{"date":"2019-01-14","close":1350.0},{"date":"2019-01-15","close":1425.0},{"date":"2019-01-16","close":1515.0},{"date":"2019-01-17","close":1520.0},{"date":"2019-01-18","close":1510.0},{"date":"2019-01-21","close":1470.0},{"date":"2019-01-22","close":1480.0},{"date":"2019-01-23","close":1465.0},{"date":"2019-01-24","close":1455.0},{"date":"2019-01-25","close":1440.0},{"date":"2019-01-28","close":1405.0},{"date":"2019-01-29","close":1360.0},{"date":"2019-01-30","close":1380.0},{"date":"2019-01-31","close":1385.0},{"date":"2019-02-01","close":1490.0},{"date":"2019-02-07","close":1555.0},{"date":"2019-02-08","close":1575.0},{"date":"2019-02-11","close":1510.0},{"date":"2019-02-12","close":1480.0},{"date":"2019-02-13","close":1495.0},{"date":"2019-02-14","close":1445.0},{"date":"2019-02-15","close":1475.0},{"date":"2019-02-18","close":1480.0},{"date":"2019-02-19","close":1475.0},{"date":"2019-02-20","close":1440.0},{"date":"2019-02-21","close":1410.0},{"date":"2019-02-22","close":1450.0},{"date":"2019-02-25","close":1460.0},{"date":"2019-02-26","close":1450.0},{"date":"2019-02-27","close":1525.0},{"date":"2019-02-28","close":1240.0},{"date":"2019-03-04","close":1180.0},{"date":"2019-03-05","close":1200.0},{"date":"2019-03-06","close":1165.0},{"date":"2019-03-07","close":1120.0},{"date":"2019-03-08","close":1090.0},{"date":"2019-03-11","close":1070.0},{"date":"2019-03-12","close":1120.0},{"date":"2019-03-13","close":1110.0},{"date":"2019-03-14","close":1115.0},{"date":"2019-03-15","close":1060.0},{"date":"2019-03-18","close":1100.0},{"date":"2019-03-19","close":1100.0},{"date":"2019-03-20","close":1090.0},{"date":"2019-03-21","close":1085.0},{"date":"2019-03-22","close":1100.0},{"date":"2019-03-25","close":1090.0},{"date":"2019-03-26","close":1100.0},{"date":"2019-03-27","close":1150.0},{"date":"2019-03-28","close":1125.0},{"date":"2019-03-29","close":1195.0},{"date":"2019-04-01","close":1170.0},{"date":"2019-04-02","close":1185.0},{"date":"2019-04-03","close":1195.0},{"date":"2019-04-04","close":1185.0},{"date":"2019-04-05","close":1205.0},{"date":"2019-04-08","close":1200.0},{"date":"2019-04-09","close":1210.0},{"date":"2019-04-10","close":1215.0},{"date":"2019-04-11","close":1275.0},{"date":"2019-04-12","close":1205.0},{"date":"2019-04-15","close":1200.0},{"date":"2019-04-16","close":1200.0},{"date":"2019-04-17","close":1180.0},{"date":"2019-04-18","close":1200.0},{"date":"2019-04-19","close":1195.0},{"date":"2019-04-22","close":1195.0},{"date":"2019-04-23","close":1225.0},{"date":"2019-04-24","close":1215.0},{"date":"2019-04-25","close":1215.0},{"date":"2019-04-26","close":1225.0},{"date":"2019-04-29","close":1240.0},{"date":"2019-04-30","close":1280.0},{"date":"2019-05-02","close":1240.0},{"date":"2019-05-03","close":1210.0},{"date":"2019-05-07","close":1170.0},{"date":"2019-05-08","close":1170.0},{"date":"2019-05-09","close":1140.0},{"date":"2019-05-10","close":1140.0},{"date":"2019-05-13","close":1110.0},{"date":"2019-05-14","close":1110.0},{"date":"2019-05-15","close":1135.0},{"date":"2019-05-16","close":1120.0},{"date":"2019-05-17","close":1185.0},{"date":"2019-05-20","close":1205.0},{"date":"2019-05-21","close":1225.0},{"date":"2019-05-22","close":1205.0},{"date":"2019-05-23","close":1145.0},{"date":"2019-05-24","close":1135.0},{"date":"2019-05-27","close":1130.0},{"date":"2019-05-28","close":1155.0},{"date":"2019-05-29","close":1120.0},{"date":"2019-05-30","close":1100.0},{"date":"2019-05-31","close":1115.0},{"date":"2019-06-03","close":1115.0},{"date":"2019-06-04","close":1135.0},{"date":"2019-06-05","close":1185.0},{"date":"2019-06-07","close":1200.0},{"date":"2019-06-10","close":1250.0},{"date":"2019-06-11","close":1290.0},{"date":"2019-06-12","close":1275.0},{"date":"2019-06-13","close":1285.0},{"date":"2019-06-14","close":1295.0},{"date":"2019-06-17","close":1240.0},{"date":"2019-06-18","close":1265.0},{"date":"2019-06-19","close":1355.0},{"date":"2019-06-20","close":1340.0},{"date":"2019-06-21","close":1310.0},{"date":"2019-06-24","close":1355.0},{"date":"2019-06-25","close":1310.0},{"date":"2019-06-26","close":1310.0},{"date":"2019-06-27","close":1265.0},{"date":"2019-06-28","close":1275.0},{"date":"2019-07-01","close":1380.0},{"date":"2019-07-02","close":1390.0},{"date":"2019-07-03","close":1340.0},{"date":"2019-07-04","close":1350.0},{"date":"2019-07-05","close":1370.0},{"date":"2019-07-08","close":1220.0},{"date":"2019-07-09","close":1185.0},{"date":"2019-07-10","close":1185.0},{"date":"2019-07-11","close":1280.0},{"date":"2019-07-12","close":1265.0},{"date":"2019-07-15","close":1245.0},{"date":"2019-07-16","close":1240.0},{"date":"2019-07-17","close":1180.0},{"date":"2019-07-18","close":1175.0},{"date":"2019-07-19","close":1200.0},{"date":"2019-07-22","close":1200.0},{"date":"2019-07-23","close":1180.0},{"date":"2019-07-24","close":1145.0},{"date":"2019-07-25","close":1120.0},{"date":"2019-07-26","close":1130.0},{"date":"2019-07-29","close":1065.0},{"date":"2019-07-30","close":1075.0},{"date":"2019-07-31","close":1110.0},{"date":"2019-08-01","close":1060.0},{"date":"2019-08-02","close":1080.0},{"date":"2019-08-05","close":1010.0},{"date":"2019-08-06","close":990.0},{"date":"2019-08-07","close":1005.0},{"date":"2019-08-08","close":1050.0},{"date":"2019-08-09","close":1070.0},{"date":"2019-08-12","close":1245.0},{"date":"2019-08-13","close":1255.0},{"date":"2019-08-14","close":1275.0},{"date":"2019-08-16","close":1200.0},{"date":"2019-08-19","close":1225.0},{"date":"2019-08-20","close":1230.0},{"date":"2019-08-21","close":1230.0},{"date":"2019-08-22","close":1185.0},{"date":"2019-08-23","close":1150.0},{"date":"2019-08-26","close":1090.0},{"date":"2019-08-27","close":1090.0},{"date":"2019-08-28","close":1105.0},{"date":"2019-08-29","close":1115.0},{"date":"2019-08-30","close":1140.0},{"date":"2019-09-02","close":1115.0},{"date":"2019-09-03","close":1105.0},{"date":"2019-09-04","close":1095.0},{"date":"2019-09-05","close":1100.0},{"date":"2019-09-06","close":1110.0},{"date":"2019-09-09","close":1100.0},{"date":"2019-09-10","close":1180.0},{"date":"2019-09-11","close":1205.0},{"date":"2019-09-16","close":1250.0},{"date":"2019-09-17","close":1215.0},{"date":"2019-09-18","close":1225.0},{"date":"2019-09-19","close":1215.0},{"date":"2019-09-20","close":1220.0},{"date":"2019-09-23","close":1215.0},{"date":"2019-09-24","close":1200.0},{"date":"2019-09-25","close":1115.0},{"date":"2019-09-26","close":1155.0},{"date":"2019-09-27","close":1150.0},{"date":"2019-09-30","close":1140.0},{"date":"2019-10-01","close":1145.0},{"date":"2019-10-02","close":1165.0},{"date":"2019-10-04","close":1135.0},{"date":"2019-10-07","close":1050.0},{"date":"2019-10-08","close":1065.0},{"date":"2019-10-10","close":1065.0},{"date":"2019-10-11","close":1060.0},{"date":"2019-10-14","close":1090.0},{"date":"2019-10-15","close":1110.0},{"date":"2019-10-16","close":1120.0},{"date":"2019-10-17","close":1095.0},{"date":"2019-10-18","close":1110.0},{"date":"2019-10-21","close":1100.0},{"date":"2019-10-22","close":1130.0},{"date":"2019-10-23","close":1125.0},{"date":"2019-10-24","close":1135.0},{"date":"2019-10-25","close":1145.0},{"date":"2019-10-28","close":1120.0},{"date":"2019-10-29","close":1100.0},{"date":"2019-10-30","close":1075.0},{"date":"2019-10-31","close":1090.0},{"date":"2019-11-01","close":1100.0},{"date":"2019-11-04","close":1090.0},{"date":"2019-11-05","close":1095.0},{"date":"2019-11-06","close":1110.0},{"date":"2019-11-07","close":1075.0},{"date":"2019-11-08","close":1090.0},{"date":"2019-11-11","close":1085.0},{"date":"2019-11-12","close":1075.0},{"date":"2019-11-13","close":1100.0},{"date":"2019-11-14","close":1090.0},{"date":"2019-11-15","close":1095.0},{"date":"2019-11-18","close":1145.0},{"date":"2019-11-19","close":1110.0},{"date":"2019-11-20","close":1075.0},{"date":"2019-11-21","close":1065.0},{"date":"2019-11-22","close":1050.0},{"date":"2019-11-25","close":1060.0},{"date":"2019-11-26","close":1055.0},{"date":"2019-11-27","close":1060.0},{"date":"2019-11-28","close":1035.0},{"date":"2019-11-29","close":1025.0},{"date":"2019-12-02","close":1020.0},{"date":"2019-12-03","close":1025.0},{"date":"2019-12-04","close":1015.0},{"date":"2019-12-05","close":1010.0},{"date":"2019-12-06","close":1040.0},{"date":"2019-12-09","close":1055.0},{"date":"2019-12-10","close":1055.0},{"date":"2019-12-11","close":1075.0},{"date":"2019-12-12","close":1115.0},{"date":"2019-12-13","close":1065.0},{"date":"2019-12-16","close":1055.0},{"date":"2019-12-17","close":1035.0},{"date":"2019-12-18","close":1045.0},{"date":"2019-12-19","close":1030.0},{"date":"2019-12-20","close":1080.0},{"date":"2019-12-23","close":1070.0},{"date":"2019-12-24","close":1060.0},{"date":"2019-12-26","close":1065.0},{"date":"2019-12-27","close":1070.0},{"date":"2019-12-30","close":1070.0},{"date":"2020-01-02","close":1100.0},{"date":"2020-01-03","close":1095.0},{"date":"2020-01-06","close":1060.0},{"date":"2020-01-07","close":1060.0},{"date":"2020-01-08","close":1005.0},{"date":"2020-01-09","close":1050.0},{"date":"2020-01-10","close":1065.0},{"date":"2020-01-13","close":1105.0},{"date":"2020-01-14","close":1090.0},{"date":"2020-01-15","close":1105.0},{"date":"2020-01-16","close":1125.0},{"date":"2020-01-17","close":1115.0},{"date":"2020-01-20","close":1085.0},{"date":"2020-01-21","close":1085.0},{"date":"2020-01-22","close":1095.0},{"date":"2020-01-23","close":1100.0},{"date":"2020-01-28","close":1050.0},{"date":"2020-01-29","close":1035.0},{"date":"2020-01-30","close":1025.0},{"date":"2020-01-31","close":1005.0},{"date":"2020-02-03","close":1000.0},{"date":"2020-02-04","close":1035.0},{"date":"2020-02-05","close":1030.0},{"date":"2020-02-06","close":1045.0},{"date":"2020-02-07","close":1050.0},{"date":"2020-02-10","close":1050.0},{"date":"2020-02-11","close":1050.0},{"date":"2020-02-12","close":1050.0},{"date":"2020-02-13","close":1040.0},{"date":"2020-02-14","close":1040.0},{"date":"2020-02-17","close":1065.0},{"date":"2020-02-18","close":1050.0},{"date":"2020-02-19","close":1035.0},{"date":"2020-02-20","close":1025.0},{"date":"2020-02-21","close":1010.0},{"date":"2020-02-24","close":964.0},{"date":"2020-02-25","close":993.0},{"date":"2020-02-26","close":980.0},{"date":"2020-02-27","close":968.0},{"date":"2020-02-28","close":918.0},{"date":"2020-03-02","close":916.0},{"date":"2020-03-03","close":923.0},{"date":"2020-03-04","close":935.0},{"date":"2020-03-05","close":959.0},{"date":"2020-03-06","close":950.0},{"date":"2020-03-09","close":902.0},{"date":"2020-03-10","close":890.0},{"date":"2020-03-11","close":859.0},{"date":"2020-03-12","close":800.0},{"date":"2020-03-13","close":716.0},{"date":"2020-03-16","close":699.0},{"date":"2020-03-17","close":671.0},{"date":"2020-03-18","close":653.0},{"date":"2020-03-19","close":564.0},{"date":"2020-03-20","close":596.0},{"date":"2020-03-23","close":543.0},{"date":"2020-03-24","close":612.0},{"date":"2020-03-25","close":644.0},{"date":"2020-03-26","close":669.0},{"date":"2020-03-27","close":667.0},{"date":"2020-03-30","close":690.0},{"date":"2020-03-31","close":758.0},{"date":"2020-04-01","close":752.0},{"date":"2020-04-02","close":753.0},{"date":"2020-04-03","close":750.0},{"date":"2020-04-06","close":766.0},{"date":"2020-04-07","close":787.0},{"date":"2020-04-08","close":815.0},{"date":"2020-04-09","close":839.0},{"date":"2020-04-10","close":816.0},{"date":"2020-04-13","close":800.0},{"date":"2020-04-14","close":836.0},{"date":"2020-04-16","close":889.0},{"date":"2020-04-17","close":884.0},{"date":"2020-04-20","close":908.0},{"date":"2020-04-21","close":860.0},{"date":"2020-04-22","close":865.0},{"date":"2020-04-23","close":867.0},{"date":"2020-04-24","close":861.0},{"date":"2020-04-27","close":869.0},{"date":"2020-04-28","close":854.0},{"date":"2020-04-29","close":854.0},{"date":"2020-05-04","close":862.0},{"date":"2020-05-06","close":882.0},{"date":"2020-05-07","close":890.0},{"date":"2020-05-08","close":904.0},{"date":"2020-05-11","close":870.0},{"date":"2020-05-12","close":849.0},{"date":"2020-05-13","close":848.0},{"date":"2020-05-14","close":837.0},{"date":"2020-05-15","close":830.0},{"date":"2020-05-18","close":826.0},{"date":"2020-05-19","close":835.0},{"date":"2020-05-20","close":842.0},{"date":"2020-05-21","close":840.0},{"date":"2020-05-22","close":827.0},{"date":"2020-05-25","close":829.0},{"date":"2020-05-26","close":868.0},{"date":"2020-05-27","close":863.0},{"date":"2020-05-28","close":842.0},{"date":"2020-05-29","close":842.0},{"date":"2020-06-01","close":849.0},{"date":"2020-06-02","close":872.0},{"date":"2020-06-03","close":864.0},{"date":"2020-06-04","close":865.0},{"date":"2020-06-05","close":880.0},{"date":"2020-06-08","close":852.0},{"date":"2020-06-09","close":828.0},{"date":"2020-06-10","close":812.0},{"date":"2020-06-11","close":804.0},{"date":"2020-06-12","close":793.0},{"date":"2020-06-15","close":740.0},{"date":"2020-06-16","close":770.0},{"date":"2020-06-17","close":741.0},{"date":"2020-06-18","close":758.0},{"date":"2020-06-19","close":782.0},{"date":"2020-06-22","close":757.0},{"date":"2020-06-23","close":741.0},{"date":"2020-06-24","close":769.0},{"date":"2020-06-25","close":742.0},{"date":"2020-06-26","close":736.0},{"date":"2020-06-29","close":719.0},{"date":"2020-06-30","close":727.0},{"date":"2020-07-01","close":730.0},{"date":"2020-07-02","close":735.0},{"date":"2020-07-03","close":788.0},{"date":"2020-07-06","close":787.0},{"date":"2020-07-07","close":770.0},{"date":"2020-07-08","close":771.0},{"date":"2020-07-09","close":770.0},{"date":"2020-07-10","close":753.0},{"date":"2020-07-13","close":759.0},{"date":"2020-07-14","close":762.0},{"date":"2020-07-15","close":784.0},{"date":"2020-07-16","close":771.0},{"date":"2020-07-17","close":772.0},{"date":"2020-07-20","close":775.0},{"date":"2020-07-21","close":775.0},{"date":"2020-07-22","close":776.0},{"date":"2020-07-23","close":770.0},{"date":"2020-07-24","close":772.0},{"date":"2020-07-27","close":774.0},{"date":"2020-07-28","close":766.0},{"date":"2020-07-29","close":765.0},{"date":"2020-07-30","close":761.0},{"date":"2020-07-31","close":750.0},{"date":"2020-08-03","close":745.0},{"date":"2020-08-04","close":741.0},{"date":"2020-08-05","close":739.0},{"date":"2020-08-06","close":750.0},{"date":"2020-08-07","close":733.0},{"date":"2020-08-10","close":720.0},{"date":"2020-08-11","close":727.0},{"date":"2020-08-12","close":718.0},{"date":"2020-08-13","close":718.0},{"date":"2020-08-14","close":710.0},{"date":"2020-08-18","close":672.0},{"date":"2020-08-19","close":678.0},{"date":"2020-08-20","close":643.0},{"date":"2020-08-21","close":656.0},{"date":"2020-08-24","close":664.0},{"date":"2020-08-25","close":698.0},{"date":"2020-08-26","close":715.0},{"date":"2020-08-27","close":693.0},{"date":"2020-08-28","close":707.0},{"date":"2020-08-31","close":707.0},{"date":"2020-09-01","close":711.0},{"date":"2020-09-02","close":727.0},{"date":"2020-09-03","close":721.0},{"date":"2020-09-04","close":715.0},{"date":"2020-09-07","close":725.0},{"date":"2020-09-08","close":722.0},{"date":"2020-09-09","close":712.0},{"date":"2020-09-10","close":725.0},{"date":"2020-09-11","close":733.0},{"date":"2020-09-14","close":747.0},{"date":"2020-09-15","close":743.0},{"date":"2020-09-16","close":750.0},{"date":"2020-09-17","close":738.0},{"date":"2020-09-18","close":738.0},{"date":"2020-09-21","close":720.0},{"date":"2020-09-22","close":693.0},{"date":"2020-09-23","close":692.0},{"date":"2020-09-24","close":666.0},{"date":"2020-09-25","close":682.0},{"date":"2020-09-28","close":698.0},{"date":"2020-09-29","close":732.0},{"date":"2020-10-05","close":720.0},{"date":"2020-10-06","close":718.0},{"date":"2020-10-07","close":719.0},{"date":"2020-10-08","close":719.0},{"date":"2020-10-12","close":731.0},{"date":"2020-10-13","close":730.0},{"date":"2020-10-14","close":723.0},{"date":"2020-10-15","close":709.0},{"date":"2020-10-16","close":699.0},{"date":"2020-10-19","close":690.0},{"date":"2020-10-20","close":685.0},{"date":"2020-10-21","close":704.0},{"date":"2020-10-22","close":701.0},{"date":"2020-10-23","close":709.0},{"date":"2020-10-26","close":690.0},{"date":"2020-10-27","close":691.0},{"date":"2020-10-28","close":702.0},{"date":"2020-10-29","close":698.0},{"date":"2020-10-30","close":690.0},{"date":"2020-11-02","close":691.0},{"date":"2020-11-03","close":898.0},{"date":"2020-11-04","close":939.0},{"date":"2020-11-05","close":900.0},{"date":"2020-11-06","close":870.0},{"date":"2020-11-09","close":872.0},{"date":"2020-11-10","close":871.0},{"date":"2020-11-11","close":891.0},{"date":"2020-11-12","close":893.0},{"date":"2020-11-13","close":887.0},{"date":"2020-11-16","close":892.0},{"date":"2020-11-17","close":871.0},{"date":"2020-11-18","close":885.0},{"date":"2020-11-19","close":884.0},{"date":"2020-11-20","close":947.0},{"date":"2020-11-23","close":936.0},{"date":"2020-11-24","close":933.0},{"date":"2020-11-25","close":930.0},{"date":"2020-11-26","close":923.0},{"date":"2020-11-27","close":919.0},{"date":"2020-11-30","close":920.0},{"date":"2020-12-01","close":919.0},{"date":"2020-12-02","close":956.0},{"date":"2020-12-03","close":953.0},{"date":"2020-12-04","close":947.0},{"date":"2020-12-07","close":985.0},{"date":"2020-12-08","close":1045.0},{"date":"2020-12-09","close":1050.0},{"date":"2020-12-10","close":1050.0},{"date":"2020-12-11","close":1075.0},{"date":"2020-12-14","close":1065.0},{"date":"2020-12-15","close":1105.0},{"date":"2020-12-16","close":1120.0},{"date":"2020-12-17","close":1160.0},{"date":"2020-12-18","close":1130.0},{"date":"2020-12-21","close":1110.0},{"date":"2020-12-22","close":1040.0},{"date":"2020-12-23","close":1020.0},{"date":"2020-12-24","close":1070.0},{"date":"2020-12-28","close":1075.0},{"date":"2020-12-29","close":1080.0},{"date":"2020-12-30","close":1110.0},{"date":"2021-01-04","close":1135.0},{"date":"2021-01-05","close":1115.0},{"date":"2021-01-06","close":1105.0},{"date":"2021-01-07","close":1105.0},{"date":"2021-01-08","close":1080.0},{"date":"2021-01-11","close":1035.0},{"date":"2021-01-12","close":1030.0},{"date":"2021-01-13","close":1085.0},{"date":"2021-01-14","close":1080.0},{"date":"2021-01-15","close":1065.0},{"date":"2021-01-18","close":1025.0},{"date":"2021-01-19","close":1040.0},{"date":"2021-01-20","close":1040.0},{"date":"2021-01-21","close":1055.0},{"date":"2021-01-22","close":1050.0},{"date":"2021-01-25","close":1035.0},{"date":"2021-01-26","close":1025.0},{"date":"2021-01-27","close":1010.0},{"date":"2021-01-28","close":998.0},{"date":"2021-01-29","close":956.0},{"date":"2021-02-01","close":1030.0},{"date":"2021-02-02","close":1035.0},{"date":"2021-02-03","close":1025.0},{"date":"2021-02-04","close":1025.0},{"date":"2021-02-05","close":1015.0},{"date":"2021-02-08","close":999.0},{"date":"2021-02-09","close":999.0},{"date":"2021-02-10","close":1010.0},{"date":"2021-02-15","close":1005.0},{"date":"2021-02-16","close":1015.0},{"date":"2021-02-17","close":1030.0},{"date":"2021-02-18","close":1050.0},{"date":"2021-02-19","close":1025.0},{"date":"2021-02-22","close":1005.0},{"date":"2021-02-23","close":990.0},{"date":"2021-02-24","close":954.0},{"date":"2021-02-25","close":951.0},{"date":"2021-02-26","close":930.0},{"date":"2021-03-02","close":944.0},{"date":"2021-03-03","close":942.0},{"date":"2021-03-04","close":926.0},{"date":"2021-03-05","close":921.0},{"date":"2021-03-08","close":917.0},{"date":"2021-03-09","close":910.0},{"date":"2021-03-10","close":903.0},{"date":"2021-03-11","close":901.0},{"date":"2021-03-12","close":934.0},{"date":"2021-03-15","close":932.0},{"date":"2021-03-16","close":973.0},{"date":"2021-03-17","close":974.0},{"date":"2021-03-18","close":979.0},{"date":"2021-03-19","close":984.0},{"date":"2021-03-22","close":970.0},{"date":"2021-03-23","close":962.0},{"date":"2021-03-24","close":960.0},{"date":"2021-03-25","close":954.0},{"date":"2021-03-26","close":949.0},{"date":"2021-03-29","close":943.0},{"date":"2021-03-30","close":970.0},{"date":"2021-03-31","close":962.0},{"date":"2021-04-01","close":966.0},{"date":"2021-04-02","close":956.0},{"date":"2021-04-05","close":958.0},{"date":"2021-04-06","close":951.0},{"date":"2021-04-07","close":946.0},{"date":"2021-04-08","close":963.0},{"date":"2021-04-09","close":959.0},{"date":"2021-04-12","close":965.0},{"date":"2021-04-13","close":964.0},{"date":"2021-04-14","close":961.0},{"date":"2021-04-15","close":955.0},{"date":"2021-04-16","close":945.0},{"date":"2021-04-19","close":936.0},{"date":"2021-04-20","close":936.0},{"date":"2021-04-21","close":924.0},{"date":"2021-04-22","close":942.0},{"date":"2021-04-23","close":967.0},{"date":"2021-04-26","close":984.0},{"date":"2021-04-27","close":980.0},{"date":"2021-04-28","close":964.0},{"date":"2021-04-29","close":978.0},{"date":"2021-04-30","close":968.0},{"date":"2021-05-03","close":963.0},{"date":"2021-05-04","close":966.0},{"date":"2021-05-06","close":984.0},{"date":"2021-05-07","close":976.0},{"date":"2021-05-10","close":1015.0},{"date":"2021-05-11","close":1040.0},{"date":"2021-05-12","close":1020.0},{"date":"2021-05-13","close":1015.0},{"date":"2021-05-14","close":1015.0},{"date":"2021-05-17","close":985.0},{"date":"2021-05-18","close":1000.0},{"date":"2021-05-20","close":1035.0},{"date":"2021-05-21","close":1010.0},{"date":"2021-05-24","close":980.0},{"date":"2021-05-25","close":976.0},{"date":"2021-05-26","close":1005.0},{"date":"2021-05-27","close":1015.0},{"date":"2021-05-28","close":1050.0},{"date":"2021-05-31","close":1050.0},{"date":"2021-06-01","close":1045.0},{"date":"2021-06-02","close":1085.0},{"date":"2021-06-03","close":1080.0},{"date":"2021-06-04","close":1080.0},{"date":"2021-06-07","close":1105.0},{"date":"2021-06-08","close":1095.0},{"date":"2021-06-09","close":1070.0},{"date":"2021-06-10","close":1075.0},{"date":"2021-06-11","close":1090.0},{"date":"2021-06-14","close":1100.0},{"date":"2021-06-15","close":1085.0},{"date":"2021-06-16","close":1075.0},{"date":"2021-06-17","close":1095.0},{"date":"2021-06-18","close":1130.0},{"date":"2021-06-21","close":1125.0},{"date":"2021-06-22","close":1075.0},{"date":"2021-06-23","close":1035.0},{"date":"2021-06-24","close":1045.0},{"date":"2021-06-25","close":1045.0},{"date":"2021-06-28","close":1030.0},{"date":"2021-06-29","close":1040.0},{"date":"2021-06-30","close":1025.0},{"date":"2021-07-01","close":1015.0},{"date":"2021-07-02","close":1010.0},{"date":"2021-07-05","close":1005.0},{"date":"2021-07-06","close":1005.0},{"date":"2021-07-07","close":1015.0},{"date":"2021-07-08","close":992.0},{"date":"2021-07-09","close":974.0},{"date":"2021-07-12","close":995.0},{"date":"2021-07-13","close":1030.0},{"date":"2021-07-14","close":1050.0},{"date":"2021-07-15","close":1100.0},{"date":"2021-07-16","close":1085.0},{"date":"2021-07-19","close":1055.0},{"date":"2021-07-20","close":1055.0},{"date":"2021-07-21","close":1075.0},{"date":"2021-07-22","close":1190.0},{"date":"2021-07-23","close":1155.0},{"date":"2021-07-26","close":1140.0},{"date":"2021-07-27","close":1180.0},{"date":"2021-07-28","close":1220.0},{"date":"2021-07-29","close":1160.0},{"date":"2021-07-30","close":1140.0},{"date":"2021-08-02","close":1115.0},{"date":"2021-08-03","close":1105.0},{"date":"2021-08-04","close":1155.0},{"date":"2021-08-05","close":1135.0},{"date":"2021-08-06","close":1160.0},{"date":"2021-08-09","close":1110.0},{"date":"2021-08-10","close":1100.0},{"date":"2021-08-11","close":1030.0},{"date":"2021-08-12","close":1005.0},{"date":"2021-08-13","close":990.0},{"date":"2021-08-17","close":959.0},{"date":"2021-08-18","close":968.0},{"date":"2021-08-19","close":933.0},{"date":"2021-08-20","close":920.0},{"date":"2021-08-23","close":939.0},{"date":"2021-08-24","close":960.0},{"date":"2021-08-25","close":964.0},{"date":"2021-08-26","close":963.0},{"date":"2021-08-27","close":965.0},{"date":"2021-08-30","close":1080.0},{"date":"2021-08-31","close":1110.0},{"date":"2021-09-01","close":1160.0},{"date":"2021-09-02","close":1505.0},{"date":"2021-09-03","close":1440.0},{"date":"2021-09-06","close":1440.0},{"date":"2021-09-07","close":1330.0},{"date":"2021-09-08","close":1325.0},{"date":"2021-09-09","close":1395.0},{"date":"2021-09-10","close":1355.0},{"date":"2021-09-13","close":1365.0},{"date":"2021-09-14","close":1370.0},{"date":"2021-09-15","close":1305.0},{"date":"2021-09-16","close":1275.0},{"date":"2021-09-17","close":1310.0},{"date":"2021-09-23","close":1260.0},{"date":"2021-09-24","close":1295.0},{"date":"2021-09-27","close":1290.0},{"date":"2021-09-28","close":1230.0},{"date":"2021-09-29","close":1205.0},{"date":"2021-09-30","close":1190.0},{"date":"2021-10-01","close":1210.0},{"date":"2021-10-05","close":1135.0},{"date":"2021-10-06","close":1085.0},{"date":"2021-10-07","close":1145.0},{"date":"2021-10-08","close":1155.0},{"date":"2021-10-12","close":1135.0},{"date":"2021-10-13","close":1160.0},{"date":"2021-10-14","close":1200.0},{"date":"2021-10-15","close":1225.0},{"date":"2021-10-18","close":1210.0},{"date":"2021-10-19","close":1220.0},{"date":"2021-10-20","close":1245.0},{"date":"2021-10-21","close":1195.0},{"date":"2021-10-22","close":1190.0},{"date":"2021-10-25","close":1200.0},{"date":"2021-10-26","close":1190.0},{"date":"2021-10-27","close":1165.0},{"date":"2021-10-28","close":1180.0},{"date":"2021-10-29","close":1150.0},{"date":"2021-11-01","close":1140.0},{"date":"2021-11-02","close":1160.0},{"date":"2021-11-03","close":1115.0},{"date":"2021-11-04","close":1110.0},{"date":"2021-11-05","close":1095.0},{"date":"2021-11-08","close":1100.0},{"date":"2021-11-09","close":1070.0},{"date":"2021-11-10","close":1040.0},{"date":"2021-11-11","close":1025.0},{"date":"2021-11-12","close":1070.0},{"date":"2021-11-15","close":1080.0},{"date":"2021-11-16","close":1075.0},{"date":"2021-11-17","close":1030.0},{"date":"2021-11-18","close":1005.0},{"date":"2021-11-19","close":1010.0},{"date":"2021-11-22","close":1005.0},{"date":"2021-11-23","close":1005.0},{"date":"2021-11-24","close":1005.0},{"date":"2021-11-25","close":1010.0},{"date":"2021-11-26","close":1000.0},{"date":"2021-11-29","close":991.0},{"date":"2021-11-30","close":934.0},{"date":"2021-12-01","close":981.0},{"date":"2021-12-02","close":1000.0},{"date":"2021-12-03","close":1035.0},{"date":"2021-12-06","close":1030.0},{"date":"2021-12-07","close":1015.0},{"date":"2021-12-08","close":997.0},{"date":"2021-12-09","close":1010.0},{"date":"2021-12-10","close":1010.0},{"date":"2021-12-13","close":1025.0},{"date":"2021-12-14","close":1005.0},{"date":"2021-12-15","close":998.0},{"date":"2021-12-16","close":1005.0},{"date":"2021-12-17","close":1000.0},{"date":"2021-12-20","close":1055.0},{"date":"2021-12-21","close":1030.0},{"date":"2021-12-22","close":1035.0},{"date":"2021-12-23","close":1220.0},{"date":"2021-12-24","close":1230.0},{"date":"2021-12-27","close":1220.0},{"date":"2021-12-28","close":1215.0},{"date":"2021-12-29","close":1210.0},{"date":"2021-12-30","close":1245.0},{"date":"2022-01-03","close":1220.0},{"date":"2022-01-04","close":1240.0},{"date":"2022-01-05","close":1220.0},{"date":"2022-01-06","close":1215.0},{"date":"2022-01-07","close":1215.0},{"date":"2022-01-10","close":1170.0},{"date":"2022-01-11","close":1125.0},{"date":"2022-01-12","close":1145.0},{"date":"2022-01-13","close":1145.0},{"date":"2022-01-14","close":1135.0},{"date":"2022-01-17","close":1100.0},{"date":"2022-01-18","close":1085.0},{"date":"2022-01-19","close":1130.0},{"date":"2022-01-20","close":1125.0},{"date":"2022-01-21","close":1105.0},{"date":"2022-01-24","close":1085.0},{"date":"2022-01-25","close":1050.0},{"date":"2022-01-26","close":1050.0},{"date":"2022-01-27","close":1020.0},{"date":"2022-01-28","close":1050.0},{"date":"2022-02-03","close":1065.0},{"date":"2022-02-04","close":1070.0},{"date":"2022-02-07","close":1070.0},{"date":"2022-02-08","close":1050.0},{"date":"2022-02-09","close":1075.0},{"date":"2022-02-10","close":1075.0},{"date":"2022-02-11","close":1040.0},{"date":"2022-02-14","close":1005.0},{"date":"2022-02-15","close":998.0},{"date":"2022-02-16","close":1030.0},{"date":"2022-02-17","close":1030.0},{"date":"2022-02-18","close":1045.0},{"date":"2022-02-21","close":1090.0},{"date":"2022-02-22","close":1055.0},{"date":"2022-02-23","close":1015.0},{"date":"2022-02-24","close":986.0},{"date":"2022-02-25","close":1010.0},{"date":"2022-02-28","close":1005.0},{"date":"2022-03-02","close":1015.0},{"date":"2022-03-03","close":1015.0},{"date":"2022-03-04","close":1005.0},{"date":"2022-03-07","close":990.0},{"date":"2022-03-08","close":972.0},{"date":"2022-03-10","close":973.0},{"date":"2022-03-11","close":977.0},{"date":"2022-03-14","close":950.0},{"date":"2022-03-15","close":930.0},{"date":"2022-03-16","close":962.0},{"date":"2022-03-17","close":991.0},{"date":"2022-03-18","close":985.0},{"date":"2022-03-21","close":987.0},{"date":"2022-03-22","close":989.0},{"date":"2022-03-23","close":991.0},{"date":"2022-03-24","close":990.0},{"date":"2022-03-25","close":1005.0},{"date":"2022-03-28","close":1005.0},{"date":"2022-03-29","close":1005.0},{"date":"2022-03-30","close":1005.0},{"date":"2022-03-31","close":1005.0},{"date":"2022-04-01","close":1035.0},{"date":"2022-04-04","close":1020.0},{"date":"2022-04-05","close":1020.0},{"date":"2022-04-06","close":999.0},{"date":"2022-04-07","close":975.0},{"date":"2022-04-08","close":978.0},{"date":"2022-04-11","close":959.0},{"date":"2022-04-12","close":948.0},{"date":"2022-04-13","close":961.0},{"date":"2022-04-14","close":990.0},{"date":"2022-04-15","close":981.0},{"date":"2022-04-18","close":968.0},{"date":"2022-04-19","close":976.0},{"date":"2022-04-20","close":983.0},{"date":"2022-04-21","close":991.0},{"date":"2022-04-22","close":979.0},{"date":"2022-04-25","close":945.0},{"date":"2022-04-26","close":951.0},{"date":"2022-04-27","close":948.0},{"date":"2022-04-28","close":940.0},{"date":"2022-04-29","close":941.0},{"date":"2022-05-02","close":938.0},{"date":"2022-05-03","close":939.0},{"date":"2022-05-04","close":937.0},{"date":"2022-05-06","close":933.0},{"date":"2022-05-09","close":916.0},{"date":"2022-05-10","close":911.0},{"date":"2022-05-11","close":930.0},{"date":"2022-05-12","close":885.0},{"date":"2022-05-13","close":901.0},{"date":"2022-05-16","close":908.0},{"date":"2022-05-17","close":908.0},{"date":"2022-05-18","close":908.0},{"date":"2022-05-19","close":896.0},{"date":"2022-05-20","close":910.0},{"date":"2022-05-23","close":909.0},{"date":"2022-05-24","close":903.0},{"date":"2022-05-25","close":900.0},{"date":"2022-05-26","close":927.0},{"date":"2022-05-27","close":924.0},{"date":"2022-05-30","close":923.0},{"date":"2022-05-31","close":922.0},{"date":"2022-06-02","close":913.0},{"date":"2022-06-03","close":914.0},{"date":"2022-06-07","close":916.0},{"date":"2022-06-08","close":906.0},{"date":"2022-06-09","close":893.0},{"date":"2022-06-10","close":884.0},{"date":"2022-06-13","close":849.0},{"date":"2022-06-14","close":834.0},{"date":"2022-06-15","close":805.0},{"date":"2022-06-16","close":806.0},{"date":"2022-06-17","close":795.0},{"date":"2022-06-20","close":744.0},{"date":"2022-06-21","close":746.0},{"date":"2022-06-22","close":692.0},{"date":"2022-06-23","close":653.0},{"date":"2022-06-24","close":705.0},{"date":"2022-06-27","close":720.0},{"date":"2022-06-28","close":721.0},{"date":"2022-06-29","close":719.0},{"date":"2022-06-30","close":696.0},{"date":"2022-07-01","close":690.0},{"date":"2022-07-04","close":667.0},{"date":"2022-07-05","close":693.0},{"date":"2022-07-06","close":678.0},{"date":"2022-07-07","close":694.0},{"date":"2022-07-08","close":698.0},{"date":"2022-07-11","close":741.0},{"date":"2022-07-12","close":755.0},{"date":"2022-07-13","close":779.0},{"date":"2022-07-14","close":790.0},{"date":"2022-07-15","close":781.0},{"date":"2022-07-18","close":778.0},{"date":"2022-07-19","close":778.0},{"date":"2022-07-20","close":772.0},{"date":"2022-07-21","close":780.0},{"date":"2022-07-22","close":780.0},{"date":"2022-07-25","close":759.0},{"date":"2022-07-26","close":761.0},{"date":"2022-07-27","close":758.0},{"date":"2022-07-28","close":758.0},{"date":"2022-07-29","close":768.0},{"date":"2022-08-01","close":765.0},{"date":"2022-08-02","close":768.0},{"date":"2022-08-03","close":777.0},{"date":"2022-08-04","close":785.0},{"date":"2022-08-05","close":804.0},{"date":"2022-08-08","close":803.0},{"date":"2022-08-09","close":799.0},{"date":"2022-08-10","close":784.0},{"date":"2022-08-11","close":786.0},{"date":"2022-08-12","close":782.0},{"date":"2022-08-16","close":777.0},{"date":"2022-08-17","close":755.0},{"date":"2022-08-18","close":736.0},{"date":"2022-08-19","close":719.0},{"date":"2022-08-22","close":713.0},{"date":"2022-08-23","close":707.0},{"date":"2022-08-24","close":725.0},{"date":"2022-08-25","close":747.0},{"date":"2022-08-26","close":735.0},{"date":"2022-08-29","close":714.0},{"date":"2022-08-30","close":715.0},{"date":"2022-08-31","close":713.0},{"date":"2022-09-01","close":697.0},{"date":"2022-09-02","close":698.0},{"date":"2022-09-05","close":695.0},{"date":"2022-09-06","close":702.0},{"date":"2022-09-07","close":687.0},{"date":"2022-09-08","close":723.0},{"date":"2022-09-13","close":732.0},{"date":"2022-09-14","close":714.0},{"date":"2022-09-15","close":707.0},{"date":"2022-09-16","close":696.0},{"date":"2022-09-19","close":683.0},{"date":"2022-09-20","close":683.0},{"date":"2022-09-21","close":679.0},{"date":"2022-09-22","close":679.0},{"date":"2022-09-23","close":669.0},{"date":"2022-09-26","close":624.0},{"date":"2022-09-27","close":618.0},{"date":"2022-09-28","close":593.0},{"date":"2022-09-29","close":596.0},{"date":"2022-09-30","close":590.0},{"date":"2022-10-04","close":590.0},{"date":"2022-10-05","close":592.0},{"date":"2022-10-06","close":602.0},{"date":"2022-10-07","close":601.0},{"date":"2022-10-11","close":592.0},{"date":"2022-10-12","close":579.0},{"date":"2022-10-13","close":569.0},{"date":"2022-10-14","close":598.0},{"date":"2022-10-17","close":592.0},{"date":"2022-10-18","close":594.0},{"date":"2022-10-19","close":595.0},{"date":"2022-10-20","close":592.0},{"date":"2022-10-21","close":583.0},{"date":"2022-10-24","close":580.0},{"date":"2022-10-25","close":575.0},{"date":"2022-10-26","close":574.0},{"date":"2022-10-27","close":580.0},{"date":"2022-10-28","close":577.0},{"date":"2022-10-31","close":573.0},{"date":"2022-11-01","close":580.0},{"date":"2022-11-02","close":581.0},{"date":"2022-11-03","close":579.0},{"date":"2022-11-04","close":584.0},{"date":"2022-11-07","close":591.0},{"date":"2022-11-08","close":604.0},{"date":"2022-11-09","close":607.0},{"date":"2022-11-10","close":596.0},{"date":"2022-11-11","close":603.0},{"date":"2022-11-14","close":598.0},{"date":"2022-11-15","close":620.0},{"date":"2022-11-16","close":605.0},{"date":"2022-11-17","close":607.0},{"date":"2022-11-18","close":601.0},{"date":"2022-11-21","close":596.0},{"date":"2022-11-22","close":597.0},{"date":"2022-11-23","close":596.0},{"date":"2022-11-24","close":598.0},{"date":"2022-11-25","close":589.0},{"date":"2022-11-28","close":587.0},{"date":"2022-11-29","close":591.0},{"date":"2022-11-30","close":590.0},{"date":"2022-12-01","close":588.0},{"date":"2022-12-02","close":591.0},{"date":"2022-12-05","close":591.0},{"date":"2022-12-06","close":585.0},{"date":"2022-12-07","close":585.0},{"date":"2022-12-08","close":578.0},{"date":"2022-12-09","close":579.0},{"date":"2022-12-12","close":577.0},{"date":"2022-12-13","close":575.0},{"date":"2022-12-14","close":576.0},{"date":"2022-12-15","close":580.0},{"date":"2022-12-16","close":583.0},{"date":"2022-12-19","close":590.0},{"date":"2022-12-20","close":577.0},{"date":"2022-12-21","close":602.0},{"date":"2022-12-22","close":590.0},{"date":"2022-12-23","close":577.0},{"date":"2022-12-26","close":565.0},{"date":"2022-12-27","close":557.0},{"date":"2022-12-28","close":553.0},{"date":"2022-12-29","close":543.0},{"date":"2023-01-02","close":521.0},{"date":"2023-01-03","close":519.0},{"date":"2023-01-04","close":544.0},{"date":"2023-01-05","close":552.0},{"date":"2023-01-06","close":550.0},{"date":"2023-01-09","close":560.0},{"date":"2023-01-10","close":560.0},{"date":"2023-01-11","close":563.0},{"date":"2023-01-12","close":566.0},{"date":"2023-01-13","close":571.0},{"date":"2023-01-16","close":589.0},{"date":"2023-01-17","close":593.0},{"date":"2023-01-18","close":585.0},{"date":"2023-01-19","close":574.0},{"date":"2023-01-20","close":577.0},{"date":"2023-01-25","close":581.0},{"date":"2023-01-26","close":583.0},{"date":"2023-01-27","close":590.0},{"date":"2023-01-30","close":590.0},{"date":"2023-01-31","close":590.0},{"date":"2023-02-01","close":591.0},{"date":"2023-02-02","close":594.0},{"date":"2023-02-03","close":595.0},{"date":"2023-02-06","close":592.0},{"date":"2023-02-07","close":592.0},{"date":"2023-02-08","close":589.0},{"date":"2023-02-09","close":589.0},{"date":"2023-02-10","close":579.0},{"date":"2023-02-13","close":707.0},{"date":"2023-02-14","close":688.0},{"date":"2023-02-15","close":661.0},{"date":"2023-02-16","close":664.0},{"date":"2023-02-17","close":663.0},{"date":"2023-02-20","close":710.0},{"date":"2023-02-21","close":685.0},{"date":"2023-02-22","close":693.0},{"date":"2023-02-23","close":677.0},{"date":"2023-02-24","close":661.0},{"date":"2023-02-27","close":662.0},{"date":"2023-02-28","close":658.0},{"date":"2023-03-02","close":654.0},{"date":"2023-03-03","close":661.0},{"date":"2023-03-06","close":687.0},{"date":"2023-03-07","close":659.0},{"date":"2023-03-08","close":660.0},{"date":"2023-03-09","close":650.0},{"date":"2023-03-10","close":633.0},{"date":"2023-03-13","close":620.0},{"date":"2023-03-14","close":602.0},{"date":"2023-03-15","close":624.0},{"date":"2023-03-16","close":626.0},{"date":"2023-03-17","close":645.0},{"date":"2023-03-20","close":650.0},{"date":"2023-03-21","close":649.0},{"date":"2023-03-22","close":642.0},{"date":"2023-03-23","close":648.0},{"date":"2023-03-24","close":661.0},{"date":"2023-03-27","close":676.0},{"date":"2023-03-28","close":682.0},{"date":"2023-03-29","close":694.0},{"date":"2023-03-30","close":700.0},{"date":"2023-03-31","close":706.0},{"date":"2023-04-03","close":722.0},{"date":"2023-04-04","close":724.0},{"date":"2023-04-05","close":726.0},{"date":"2023-04-06","close":716.0},{"date":"2023-04-07","close":722.0},{"date":"2023-04-10","close":710.0},{"date":"2023-04-11","close":713.0},{"date":"2023-04-12","close":736.0},{"date":"2023-04-13","close":758.0},{"date":"2023-04-14","close":761.0},{"date":"2023-04-17","close":765.0},{"date":"2023-04-18","close":790.0},{"date":"2023-04-19","close":849.0},{"date":"2023-04-20","close":843.0},{"date":"2023-04-21","close":861.0},{"date":"2023-04-24","close":809.0},{"date":"2023-04-25","close":799.0},{"date":"2023-04-26","close":797.0},{"date":"2023-04-27","close":799.0},{"date":"2023-04-28","close":788.0},{"date":"2023-05-02","close":813.0},{"date":"2023-05-03","close":815.0},{"date":"2023-05-04","close":814.0},{"date":"2023-05-08","close":816.0},{"date":"2023-05-09","close":807.0},{"date":"2023-05-10","close":808.0},{"date":"2023-05-11","close":795.0},{"date":"2023-05-12","close":759.0},{"date":"2023-05-15","close":749.0},{"date":"2023-05-16","close":736.0},{"date":"2023-05-17","close":758.0},{"date":"2023-05-18","close":771.0},{"date":"2023-05-19","close":770.0},{"date":"2023-05-22","close":771.0},{"date":"2023-05-23","close":762.0},{"date":"2023-05-24","close":745.0},{"date":"2023-05-25","close":737.0},{"date":"2023-05-26","close":733.0},{"date":"2023-05-30","close":730.0},{"date":"2023-05-31","close":730.0},{"date":"2023-06-01","close":713.0},{"date":"2023-06-02","close":704.0},{"date":"2023-06-05","close":710.0},{"date":"2023-06-07","close":712.0},{"date":"2023-06-08","close":704.0},{"date":"2023-06-09","close":704.0},{"date":"2023-06-12","close":699.0},{"date":"2023-06-13","close":701.0},{"date":"2023-06-14","close":679.0},{"date":"2023-06-15","close":684.0},{"date":"2023-06-16","close":703.0},{"date":"2023-06-19","close":697.0},{"date":"2023-06-20","close":688.0},{"date":"2023-06-21","close":674.0},{"date":"2023-06-22","close":688.0},{"date":"2023-06-23","close":684.0},{"date":"2023-06-26","close":679.0},{"date":"2023-06-27","close":670.0},{"date":"2023-06-28","close":669.0},{"date":"2023-06-29","close":659.0},{"date":"2023-06-30","close":667.0},{"date":"2023-07-03","close":669.0},{"date":"2023-07-04","close":667.0},{"date":"2023-07-05","close":652.0},{"date":"2023-07-06","close":644.0},{"date":"2023-07-07","close":641.0},{"date":"2023-07-10","close":627.0},{"date":"2023-07-11","close":633.0},{"date":"2023-07-12","close":658.0},{"date":"2023-07-13","close":659.0},{"date":"2023-07-14","close":659.0},{"date":"2023-07-17","close":658.0},{"date":"2023-07-18","close":648.0},{"date":"2023-07-19","close":637.0},{"date":"2023-07-20","close":637.0},{"date":"2023-07-21","close":626.0},{"date":"2023-07-24","close":614.0},{"date":"2023-07-25","close":612.0},{"date":"2023-07-26","close":592.0},{"date":"2023-07-27","close":600.0},{"date":"2023-07-28","close":603.0},{"date":"2023-07-31","close":607.0},{"date":"2023-08-01","close":641.0},{"date":"2023-08-02","close":654.0},{"date":"2023-08-03","close":634.0},{"date":"2023-08-04","close":619.0},{"date":"2023-08-07","close":620.0},{"date":"2023-08-08","close":605.0},{"date":"2023-08-09","close":620.0},{"date":"2023-08-10","close":622.0},{"date":"2023-08-11","close":639.0},{"date":"2023-08-14","close":630.0},{"date":"2023-08-16","close":605.0},{"date":"2023-08-17","close":613.0},{"date":"2023-08-18","close":601.0},{"date":"2023-08-21","close":600.0},{"date":"2023-08-22","close":601.0},{"date":"2023-08-23","close":597.0},{"date":"2023-08-24","close":599.0},{"date":"2023-08-25","close":591.0},{"date":"2023-08-28","close":594.0},{"date":"2023-08-29","close":603.0},{"date":"2023-08-30","close":600.0},{"date":"2023-08-31","close":602.0},{"date":"2023-09-01","close":599.0},{"date":"2023-09-04","close":610.0},{"date":"2023-09-05","close":628.0},{"date":"2023-09-06","close":620.0},{"date":"2023-09-07","close":619.0},{"date":"2023-09-08","close":618.0},{"date":"2023-09-11","close":615.0},{"date":"2023-09-12","close":611.0},{"date":"2023-09-13","close":601.0},{"date":"2023-09-14","close":600.0},{"date":"2023-09-15","close":609.0},{"date":"2023-09-18","close":608.0},{"date":"2023-09-19","close":602.0},{"date":"2023-09-20","close":597.0},{"date":"2023-09-21","close":589.0},{"date":"2023-09-22","close":593.0},{"date":"2023-09-25","close":578.0},{"date":"2023-09-26","close":571.0},{"date":"2023-09-27","close":575.0},{"date":"2023-10-04","close":565.0},{"date":"2023-10-05","close":561.0},{"date":"2023-10-06","close":578.0},{"date":"2023-10-10","close":574.0},{"date":"2023-10-11","close":586.0},{"date":"2023-10-12","close":585.0},{"date":"2023-10-13","close":584.0},{"date":"2023-10-16","close":565.0},{"date":"2023-10-17","close":571.0},{"date":"2023-10-18","close":575.0},{"date":"2023-10-19","close":557.0},{"date":"2023-10-20","close":540.0},{"date":"2023-10-23","close":531.0},{"date":"2023-10-24","close":544.0},{"date":"2023-10-25","close":534.0},{"date":"2023-10-26","close":524.0},{"date":"2023-10-27","close":526.0},{"date":"2023-10-30","close":528.0},{"date":"2023-10-31","close":523.0},{"date":"2023-11-01","close":529.0},{"date":"2023-11-02","close":543.0},{"date":"2023-11-03","close":559.0},{"date":"2023-11-06","close":558.0},{"date":"2023-11-07","close":555.0},{"date":"2023-11-08","close":551.0},{"date":"2023-11-09","close":556.0},{"date":"2023-11-10","close":558.0},{"date":"2023-11-13","close":552.0},{"date":"2023-11-14","close":565.0},{"date":"2023-11-15","close":567.0},{"date":"2023-11-16","close":574.0},{"date":"2023-11-17","close":594.0},{"date":"2023-11-20","close":602.0},{"date":"2023-11-21","close":597.0},{"date":"2023-11-22","close":605.0},{"date":"2023-11-23","close":605.0},{"date":"2023-11-24","close":600.0},{"date":"2023-11-27","close":602.0},{"date":"2023-11-28","close":595.0},{"date":"2023-11-29","close":601.0},{"date":"2023-11-30","close":596.0},{"date":"2023-12-01","close":596.0},{"date":"2023-12-04","close":613.0},{"date":"2023-12-05","close":603.0},{"date":"2023-12-06","close":626.0},{"date":"2023-12-07","close":625.0},{"date":"2023-12-08","close":637.0},{"date":"2023-12-11","close":635.0},{"date":"2023-12-12","close":669.0},{"date":"2023-12-13","close":658.0},{"date":"2023-12-14","close":635.0},{"date":"2023-12-15","close":630.0},{"date":"2023-12-18","close":633.0},{"date":"2023-12-19","close":638.0},{"date":"2023-12-20","close":636.0},{"date":"2023-12-21","close":630.0},{"date":"2023-12-22","close":624.0},{"date":"2023-12-26","close":604.0},{"date":"2023-12-27","close":603.0},{"date":"2023-12-28","close":616.0},{"date":"2024-01-02","close":620.0},{"date":"2024-01-03","close":614.0},{"date":"2024-01-04","close":620.0},{"date":"2024-01-05","close":623.0},{"date":"2024-01-08","close":619.0},{"date":"2024-01-09","close":620.0},{"date":"2024-01-10","close":618.0},{"date":"2024-01-11","close":613.0},{"date":"2024-01-12","close":614.0},{"date":"2024-01-15","close":619.0},{"date":"2024-01-16","close":616.0},{"date":"2024-01-17","close":600.0},{"date":"2024-01-18","close":600.0},{"date":"2024-01-19","close":602.0},{"date":"2024-01-22","close":604.0},{"date":"2024-01-23","close":602.0},{"date":"2024-01-24","close":598.0},{"date":"2024-01-25","close":588.0},{"date":"2024-01-26","close":593.0},{"date":"2024-01-29","close":597.0},{"date":"2024-01-30","close":579.0},{"date":"2024-01-31","close":568.0},{"date":"2024-02-01","close":569.0},{"date":"2024-02-02","close":585.0},{"date":"2024-02-05","close":570.0},{"date":"2024-02-06","close":566.0},{"date":"2024-02-07","close":565.0},{"date":"2024-02-08","close":565.0},{"date":"2024-02-13","close":567.0},{"date":"2024-02-14","close":573.0},{"date":"2024-02-15","close":576.0},{"date":"2024-02-16","close":584.0},{"date":"2024-02-19","close":588.0},{"date":"2024-02-20","close":609.0},{"date":"2024-02-21","close":608.0},{"date":"2024-02-22","close":599.0},{"date":"2024-02-23","close":592.0},{"date":"2024-02-26","close":589.0},{"date":"2024-02-27","close":586.0},{"date":"2024-02-28","close":591.0},{"date":"2024-02-29","close":591.0},{"date":"2024-03-04","close":602.0},{"date":"2024-03-05","close":613.0},{"date":"2024-03-06","close":646.0},{"date":"2024-03-07","close":641.0},{"date":"2024-03-08","close":628.0},{"date":"2024-03-11","close":614.0},{"date":"2024-03-12","close":613.0},{"date":"2024-03-13","close":617.0},{"date":"2024-03-14","close":618.0},{"date":"2024-03-15","close":615.0},{"date":"2024-03-18","close":610.0},{"date":"2024-03-19","close":607.0},{"date":"2024-03-20","close":646.0},{"date":"2024-03-21","close":634.0},{"date":"2024-03-22","close":656.0},{"date":"2024-03-25","close":650.0},{"date":"2024-03-26","close":637.0},{"date":"2024-03-27","close":633.0},{"date":"2024-03-28","close":637.0},{"date":"2024-03-29","close":637.0},{"date":"2024-04-01","close":648.0},{"date":"2024-04-02","close":652.0},{"date":"2024-04-03","close":632.0},{"date":"2024-04-04","close":648.0},{"date":"2024-04-05","close":636.0},{"date":"2024-04-08","close":659.0},{"date":"2024-04-09","close":682.0},{"date":"2024-04-11","close":680.0},{"date":"2024-04-12","close":690.0},{"date":"2024-04-15","close":653.0},{"date":"2024-04-16","close":669.0},{"date":"2024-04-17","close":662.0},{"date":"2024-04-18","close":655.0},{"date":"2024-04-19","close":639.0},{"date":"2024-04-22","close":630.0},{"date":"2024-04-23","close":633.0},{"date":"2024-04-24","close":637.0},{"date":"2024-04-25","close":632.0},{"date":"2024-04-26","close":632.0},{"date":"2024-04-29","close":652.0},{"date":"2024-04-30","close":652.0},{"date":"2024-05-02","close":661.0},{"date":"2024-05-03","close":667.0},{"date":"2024-05-07","close":656.0},{"date":"2024-05-08","close":717.0},{"date":"2024-05-09","close":711.0},{"date":"2024-05-10","close":705.0},{"date":"2024-05-13","close":718.0},{"date":"2024-05-14","close":710.0},{"date":"2024-05-16","close":690.0},{"date":"2024-05-17","close":706.0},{"date":"2024-05-20","close":755.0},{"date":"2024-05-21","close":780.0},{"date":"2024-05-22","close":784.0},{"date":"2024-05-23","close":775.0},{"date":"2024-05-24","close":772.0},{"date":"2024-05-27","close":772.0},{"date":"2024-05-28","close":765.0},{"date":"2024-05-29","close":781.0},{"date":"2024-05-30","close":751.0},{"date":"2024-05-31","close":768.0},{"date":"2024-06-03","close":763.0},{"date":"2024-06-04","close":759.0},{"date":"2024-06-05","close":690.0},{"date":"2024-06-07","close":693.0},{"date":"2024-06-10","close":689.0},{"date":"2024-06-11","close":694.0},{"date":"2024-06-12","close":690.0},{"date":"2024-06-13","close":685.0},{"date":"2024-06-14","close":684.0},{"date":"2024-06-17","close":668.0},{"date":"2024-06-18","close":673.0},{"date":"2024-06-19","close":692.0},{"date":"2024-06-20","close":687.0},{"date":"2024-06-21","close":672.0},{"date":"2024-06-24","close":670.0},{"date":"2024-06-25","close":660.0},{"date":"2024-06-26","close":661.0},{"date":"2024-06-27","close":660.0},{"date":"2024-06-28","close":665.0},{"date":"2024-07-01","close":670.0},{"date":"2024-07-02","close":660.0},{"date":"2024-07-03","close":649.0},{"date":"2024-07-04","close":653.0},{"date":"2024-07-05","close":653.0},{"date":"2024-07-08","close":654.0},{"date":"2024-07-09","close":654.0},{"date":"2024-07-10","close":643.0},{"date":"2024-07-11","close":646.0},{"date":"2024-07-12","close":669.0},{"date":"2024-07-15","close":674.0},{"date":"2024-07-16","close":666.0},{"date":"2024-07-17","close":672.0},{"date":"2024-07-18","close":688.0},{"date":"2024-07-19","close":712.0},{"date":"2024-07-22","close":711.0},{"date":"2024-07-23","close":711.0},{"date":"2024-07-24","close":694.0},{"date":"2024-07-25","close":678.0},{"date":"2024-07-26","close":684.0},{"date":"2024-07-29","close":678.0},{"date":"2024-07-30","close":678.0},{"date":"2024-07-31","close":686.0},{"date":"2024-08-01","close":690.0},{"date":"2024-08-02","close":665.0},{"date":"2024-08-05","close":611.0},{"date":"2024-08-06","close":643.0},{"date":"2024-08-07","close":635.0},{"date":"2024-08-08","close":636.0},{"date":"2024-08-09","close":653.0},{"date":"2024-08-12","close":675.0},{"date":"2024-08-13","close":675.0},{"date":"2024-08-14","close":698.0},{"date":"2024-08-16","close":715.0},{"date":"2024-08-19","close":680.0},{"date":"2024-08-20","close":700.0},{"date":"2024-08-21","close":693.0},{"date":"2024-08-22","close":684.0},{"date":"2024-08-23","close":697.0},{"date":"2024-08-26","close":684.0},{"date":"2024-08-27","close":691.0},{"date":"2024-08-28","close":680.0},{"date":"2024-08-29","close":666.0},{"date":"2024-08-30","close":670.0},{"date":"2024-09-02","close":671.0},{"date":"2024-09-03","close":657.0},{"date":"2024-09-04","close":637.0},{"date":"2024-09-05","close":639.0},{"date":"2024-09-06","close":622.0},{"date":"2024-09-09","close":625.0},{"date":"2024-09-10","close":627.0},{"date":"2024-09-11","close":618.0},{"date":"2024-09-12","close":643.0},{"date":"2024-09-13","close":644.0},{"date":"2024-09-19","close":642.0},{"date":"2024-09-20","close":654.0},{"date":"2024-09-23","close":666.0},{"date":"2024-09-24","close":665.0},{"date":"2024-09-25","close":654.0},{"date":"2024-09-26","close":655.0},{"date":"2024-09-27","close":646.0},{"date":"2024-09-30","close":632.0},{"date":"2024-10-02","close":619.0},{"date":"2024-10-04","close":620.0},{"date":"2024-10-07","close":622.0},{"date":"2024-10-08","close":620.0},{"date":"2024-10-10","close":621.0},{"date":"2024-10-11","close":620.0},{"date":"2024-10-14","close":620.0},{"date":"2024-10-15","close":628.0},{"date":"2024-10-16","close":627.0},{"date":"2024-10-17","close":644.0},{"date":"2024-10-18","close":635.0},{"date":"2024-10-21","close":635.0},{"date":"2024-10-22","close":629.0},{"date":"2024-10-23","close":672.0},{"date":"2024-10-24","close":670.0},{"date":"2024-10-25","close":690.0},{"date":"2024-10-28","close":704.0},{"date":"2024-10-29","close":719.0},{"date":"2024-10-30","close":717.0},{"date":"2024-10-31","close":715.0},{"date":"2024-11-01","close":689.0},{"date":"2024-11-04","close":692.0},{"date":"2024-11-05","close":705.0},{"date":"2024-11-06","close":688.0},{"date":"2024-11-07","close":681.0},{"date":"2024-11-08","close":693.0},{"date":"2024-11-11","close":690.0},{"date":"2024-11-12","close":668.0},{"date":"2024-11-13","close":663.0},{"date":"2024-11-14","close":663.0},{"date":"2024-11-15","close":657.0},{"date":"2024-11-18","close":667.0},{"date":"2024-11-19","close":663.0},{"date":"2024-11-20","close":649.0},{"date":"2024-11-21","close":658.0},{"date":"2024-11-22","close":659.0},{"date":"2024-11-25","close":652.0},{"date":"2024-11-26","close":653.0},{"date":"2024-11-27","close":688.0},{"date":"2024-11-28","close":657.0},{"date":"2024-11-29","close":643.0},{"date":"2024-12-02","close":635.0},{"date":"2024-12-03","close":639.0},{"date":"2024-12-04","close":635.0},{"date":"2024-12-05","close":620.0},{"date":"2024-12-06","close":623.0},{"date":"2024-12-09","close":600.0},{"date":"2024-12-10","close":624.0},{"date":"2024-12-11","close":648.0},{"date":"2024-12-12","close":652.0},{"date":"2024-12-13","close":705.0},{"date":"2024-12-16","close":705.0},{"date":"2024-12-17","close":695.0},{"date":"2024-12-18","close":694.0},{"date":"2024-12-19","close":692.0},{"date":"2024-12-20","close":680.0},{"date":"2024-12-23","close":677.0},{"date":"2024-12-24","close":667.0},{"date":"2024-12-26","close":665.0},{"date":"2024-12-27","close":656.0},{"date":"2024-12-30","close":664.0},{"date":"2025-01-02","close":669.0},{"date":"2025-01-03","close":674.0},{"date":"2025-01-06","close":680.0},{"date":"2025-01-07","close":674.0},{"date":"2025-01-08","close":665.0},{"date":"2025-01-09","close":659.0},{"date":"2025-01-10","close":664.0},{"date":"2025-01-13","close":649.0},{"date":"2025-01-14","close":646.0},{"date":"2025-01-15","close":645.0},{"date":"2025-01-16","close":646.0},{"date":"2025-01-17","close":651.0},{"date":"2025-01-20","close":648.0},{"date":"2025-01-21","close":648.0},{"date":"2025-01-22","close":654.0},{"date":"2025-01-23","close":644.0},{"date":"2025-01-24","close":663.0},{"date":"2025-01-31","close":648.0},{"date":"2025-02-03","close":605.0},{"date":"2025-02-04","close":621.0},{"date":"2025-02-05","close":624.0},{"date":"2025-02-06","close":630.0},{"date":"2025-02-07","close":624.0},{"date":"2025-02-10","close":664.0},{"date":"2025-02-11","close":664.0},{"date":"2025-02-12","close":702.0},{"date":"2025-02-13","close":685.0},{"date":"2025-02-14","close":685.0},{"date":"2025-02-17","close":682.0},{"date":"2025-02-18","close":682.0},{"date":"2025-02-19","close":698.0},{"date":"2025-02-20","close":692.0},{"date":"2025-02-21","close":701.0},{"date":"2025-02-24","close":717.0},{"date":"2025-02-25","close":707.0},{"date":"2025-02-26","close":711.0},{"date":"2025-02-27","close":719.0},{"date":"2025-02-28","close":701.0},{"date":"2025-03-04","close":704.0},{"date":"2025-03-05","close":731.0},{"date":"2025-03-06","close":729.0},{"date":"2025-03-07","close":721.0},{"date":"2025-03-10","close":715.0},{"date":"2025-03-11","close":710.0},{"date":"2025-03-12","close":708.0},{"date":"2025-03-13","close":706.0},{"date":"2025-03-14","close":714.0},{"date":"2025-03-17","close":702.0},{"date":"2025-03-18","close":698.0},{"date":"2025-03-19","close":688.0},{"date":"2025-03-20","close":673.0},{"date":"2025-03-21","close":679.0},{"date":"2025-03-24","close":676.0},{"date":"2025-03-25","close":660.0},{"date":"2025-03-26","close":651.0},{"date":"2025-03-27","close":646.0},{"date":"2025-03-28","close":639.0},{"date":"2025-03-31","close":625.0},{"date":"2025-04-01","close":642.0},{"date":"2025-04-02","close":668.0},{"date":"2025-04-03","close":657.0},{"date":"2025-04-04","close":672.0},{"date":"2025-04-07","close":649.0},{"date":"2025-04-08","close":673.0},{"date":"2025-04-09","close":662.0},{"date":"2025-04-10","close":683.0},{"date":"2025-04-11","close":698.0},{"date":"2025-04-14","close":702.0},{"date":"2025-04-15","close":757.0},{"date":"2025-04-16","close":800.0},{"date":"2025-04-17","close":907.0},{"date":"2025-04-18","close":915.0},{"date":"2025-04-21","close":910.0},{"date":"2025-04-22","close":926.0},{"date":"2025-04-23","close":884.0},{"date":"2025-04-24","close":861.0},{"date":"2025-04-25","close":874.0},{"date":"2025-04-28","close":845.0},{"date":"2025-04-29","close":858.0},{"date":"2025-04-30","close":869.0},{"date":"2025-05-02","close":855.0},{"date":"2025-05-07","close":895.0},{"date":"2025-05-08","close":912.0},{"date":"2025-05-09","close":904.0},{"date":"2025-05-12","close":906.0},{"date":"2025-05-13","close":900.0},{"date":"2025-05-14","close":898.0},{"date":"2025-05-15","close":868.0},{"date":"2025-05-16","close":861.0},{"date":"2025-05-19","close":864.0},{"date":"2025-05-20","close":890.0},{"date":"2025-05-21","close":877.0},{"date":"2025-05-22","close":873.0},{"date":"2025-05-23","close":893.0},{"date":"2025-05-26","close":877.0},{"date":"2025-05-27","close":846.0},{"date":"2025-05-28","close":844.0},{"date":"2025-05-29","close":841.0},{"date":"2025-05-30","close":854.0},{"date":"2025-06-02","close":861.0},{"date":"2025-06-04","close":861.0},{"date":"2025-06-05","close":885.0},{"date":"2025-06-09","close":881.0},{"date":"2025-06-10","close":882.0},{"date":"2025-06-11","close":895.0},{"date":"2025-06-12","close":885.0},{"date":"2025-06-13","close":872.0},{"date":"2025-06-16","close":880.0},{"date":"2025-06-17","close":889.0},{"date":"2025-06-18","close":882.0},{"date":"2025-06-19","close":877.0},{"date":"2025-06-20","close":882.0},{"date":"2025-06-23","close":857.0},{"date":"2025-06-24","close":890.0},{"date":"2025-06-25","close":882.0},{"date":"2025-06-26","close":889.0},{"date":"2025-06-27","close":878.0},{"date":"2025-06-30","close":850.0},{"date":"2025-07-01","close":873.0},{"date":"2025-07-02","close":870.0},{"date":"2025-07-03","close":871.0},{"date":"2025-07-04","close":858.0},{"date":"2025-07-07","close":840.0},{"date":"2025-07-08","close":847.0},{"date":"2025-07-09","close":842.0},{"date":"2025-07-10","close":816.0},{"date":"2025-07-11","close":819.0},{"date":"2025-07-14","close":800.0},{"date":"2025-07-15","close":792.0},{"date":"2025-07-16","close":783.0},{"date":"2025-07-17","close":782.0},{"date":"2025-07-18","close":774.0},{"date":"2025-07-21","close":783.0},{"date":"2025-07-22","close":780.0},{"date":"2025-07-23","close":784.0},{"date":"2025-07-24","close":782.0},{"date":"2025-07-25","close":780.0},{"date":"2025-07-28","close":778.0},{"date":"2025-07-29","close":778.0},{"date":"2025-07-30","close":782.0},{"date":"2025-07-31","close":823.0},{"date":"2025-08-01","close":863.0},{"date":"2025-08-04","close":850.0},{"date":"2025-08-05","close":874.0},{"date":"2025-08-06","close":847.0},{"date":"2025-08-07","close":854.0},{"date":"2025-08-08","close":890.0},{"date":"2025-08-11","close":876.0},{"date":"2025-08-12","close":892.0},{"date":"2025-08-13","close":890.0},{"date":"2025-08-14","close":917.0},{"date":"2025-08-18","close":910.0},{"date":"2025-08-19","close":871.0},{"date":"2025-08-20","close":838.0},{"date":"2025-08-21","close":821.0},{"date":"2025-08-22","close":825.0},{"date":"2025-08-25","close":816.0},{"date":"2025-08-26","close":845.0},{"date":"2025-08-27","close":900.0},{"date":"2025-08-28","close":896.0},{"date":"2025-08-29","close":865.0},{"date":"2025-09-01","close":818.0},{"date":"2025-09-02","close":770.0},{"date":"2025-09-03","close":762.0},{"date":"2025-09-04","close":750.0},{"date":"2025-09-05","close":733.0},{"date":"2025-09-08","close":717.0},{"date":"2025-09-09","close":731.0},{"date":"2025-09-10","close":753.0},{"date":"2025-09-11","close":753.0},{"date":"2025-09-12","close":754.0},{"date":"2025-09-15","close":753.0},{"date":"2025-09-16","close":783.0},{"date":"2025-09-17","close":772.0},{"date":"2025-09-18","close":783.0},{"date":"2025-09-19","close":780.0},{"date":"2025-09-22","close":824.0},{"date":"2025-09-23","close":892.0},{"date":"2025-09-24","close":875.0},{"date":"2025-09-25","close":850.0},{"date":"2025-09-26","close":827.0},{"date":"2025-09-29","close":838.0},{"date":"2025-09-30","close":819.0},{"date":"2025-10-01","close":835.0},{"date":"2025-10-02","close":845.0},{"date":"2025-10-10","close":900.0},{"date":"2025-10-13","close":873.0},{"date":"2025-10-14","close":838.0},{"date":"2025-10-15","close":865.0},{"date":"2025-10-16","close":876.0},{"date":"2025-10-17","close":861.0},{"date":"2025-10-20","close":919.0},{"date":"2025-10-21","close":896.0},{"date":"2025-10-22","close":912.0},{"date":"2025-10-23","close":1132.0},{"date":"2025-10-24","close":1145.0},{"date":"2025-10-27","close":1305.0},{"date":"2025-10-28","close":1250.0},{"date":"2025-10-29","close":1145.0},{"date":"2025-10-30","close":1021.0},{"date":"2025-10-31","close":1068.0},{"date":"2025-11-03","close":1280.0},{"date":"2025-11-04","close":1400.0},{"date":"2025-11-05","close":1405.0},{"date":"2025-11-06","close":1383.0},{"date":"2025-11-07","close":1301.0},{"date":"2025-11-10","close":1369.0},{"date":"2025-11-11","close":1490.0},{"date":"2025-11-12","close":1835.0},{"date":"2025-11-13","close":1755.0},{"date":"2025-11-14","close":1809.0},{"date":"2025-11-17","close":1890.0},{"date":"2025-11-18","close":2115.0},{"date":"2025-11-19","close":2060.0},{"date":"2025-11-20","close":2210.0},{"date":"2025-11-21","close":2020.0},{"date":"2025-11-24","close":1740.0},{"date":"2025-11-25","close":1657.0},{"date":"2025-11-26","close":1738.0},{"date":"2025-11-27","close":1750.0},{"date":"2025-11-28","close":1842.0},{"date":"2025-12-01","close":2040.0},{"date":"2025-12-02","close":2150.0},{"date":"2025-12-03","close":2220.0},{"date":"2025-12-04","close":2375.0},{"date":"2025-12-05","close":2440.0},{"date":"2025-12-08","close":2480.0},{"date":"2025-12-09","close":2480.0},{"date":"2025-12-10","close":2885.0},{"date":"2025-12-11","close":3265.0},{"date":"2025-12-12","close":2730.0},{"date":"2025-12-15","close":3045.0},{"date":"2025-12-16","close":3070.0},{"date":"2025-12-17","close":2870.0},{"date":"2025-12-18","close":2775.0},{"date":"2025-12-19","close":2775.0},{"date":"2025-12-22","close":3100.0},{"date":"2025-12-23","close":3085.0},{"date":"2025-12-24","close":3410.0},{"date":"2025-12-26","close":4160.0},{"date":"2025-12-29","close":4670.0},{"date":"2025-12-30","close":4510.0},{"date":"2026-01-02","close":4970.0},{"date":"2026-01-05","close":4855.0},{"date":"2026-01-06","close":4915.0},{"date":"2026-01-07","close":4945.0},{"date":"2026-01-08","close":4945.0},{"date":"2026-01-09","close":4840.0},{"date":"2026-01-12","close":4570.0},{"date":"2026-01-13","close":4610.0},{"date":"2026-01-14","close":4790.0},{"date":"2026-01-15","close":5370.0},{"date":"2026-01-16","close":5870.0},{"date":"2026-01-19","close":6940.0},{"date":"2026-01-20","close":7060.0},{"date":"2026-01-21","close":7200.0},{"date":"2026-01-22","close":7100.0},{"date":"2026-01-23","close":5840.0},{"date":"2026-01-26","close":5660.0},{"date":"2026-01-27","close":5270.0},{"date":"2026-01-28","close":5070.0},{"date":"2026-01-29","close":4930.0},{"date":"2026-01-30","close":4695.0},{"date":"2026-02-02","close":4725.0},{"date":"2026-02-03","close":4920.0},{"date":"2026-02-04","close":4710.0},{"date":"2026-02-05","close":4450.0},{"date":"2026-02-06","close":4335.0},{"date":"2026-02-09","close":21300.0},{"date":"2026-02-10","close":21600.0},{"date":"2026-02-11","close":21500.0},{"date":"2026-02-12","close":20850.0},{"date":"2026-02-13","close":20000.0},{"date":"2026-02-19","close":22350.0},{"date":"2026-02-20","close":20975.0},{"date":"2026-02-23","close":20775.0},{"date":"2026-02-24","close":20400.0},{"date":"2026-02-25","close":21725.0},{"date":"2026-02-26","close":21825.0},{"date":"2026-02-27","close":20300.0},{"date":"2026-03-03","close":17275.0},{"date":"2026-03-04","close":14775.0},{"date":"2026-03-05","close":16200.0},{"date":"2026-03-06","close":15475.0},{"date":"2026-03-09","close":14900.0},{"date":"2026-03-10","close":16100.0},{"date":"2026-03-11","close":16125.0},{"date":"2026-03-12","close":15400.0},{"date":"2026-03-13","close":15225.0},{"date":"2026-03-16","close":15100.0},{"date":"2026-03-17","close":15500.0},{"date":"2026-03-18","close":15550.0},{"date":"2026-03-19","close":15325.0},{"date":"2026-03-20","close":15400.0},{"date":"2026-03-23","close":14275.0},{"date":"2026-03-24","close":15175.0},{"date":"2026-03-25","close":14750.0},{"date":"2026-03-26","close":14350.0},{"date":"2026-03-27","close":14350.0},{"date":"2026-03-30","close":14300.0},{"date":"2026-03-31","close":13700.0},{"date":"2026-04-01","close":14825.0},{"date":"2026-04-02","close":13675.0},{"date":"2026-04-03","close":13875.0},{"date":"2026-04-06","close":13775.0},{"date":"2026-04-07","close":13525.0},{"date":"2026-04-08","close":14650.0},{"date":"2026-04-09","close":14650.0},{"date":"2026-04-10","close":14650.0},{"date":"2026-04-13","close":14650.0},{"date":"2026-04-14","close":14650.0},{"date":"2026-04-15","close":14650.0},{"date":"2026-04-16","close":14650.0},{"date":"2026-04-17","close":14650.0},{"date":"2026-04-20","close":14650.0},{"date":"2026-04-21","close":14650.0},{"date":"2026-04-22","close":14650.0},{"date":"2026-04-23","close":14650.0},{"date":"2026-04-24","close":14650.0},{"date":"2026-04-27","close":14650.0},{"date":"2026-04-28","close":14650.0},{"date":"2026-04-29","close":14650.0},{"date":"2026-04-30","close":17100.0},{"date":"2026-05-04","close":14850.0},{"date":"2026-05-06","close":13440.0},{"date":"2026-05-07","close":12420.0},{"date":"2026-05-08","close":13090.0},{"date":"2026-05-11","close":13880.0},{"date":"2026-05-12","close":13000.0},{"date":"2026-05-13","close":12630.0},{"date":"2026-05-14","close":12770.0},{"date":"2026-05-15","close":12300.0},{"date":"2026-05-18","close":12150.0},{"date":"2026-05-19","close":11530.0},{"date":"2026-05-20","close":11620.0},{"date":"2026-05-21","close":11800.0},{"date":"2026-05-22","close":12480.0},{"date":"2026-05-26","close":12280.0},{"date":"2026-05-27","close":11250.0},{"date":"2026-05-28","close":10990.0},{"date":"2026-05-29","close":10650.0},{"date":"2026-06-01","close":10260.0},{"date":"2026-06-02","close":9840.0},{"date":"2026-06-04","close":9750.0},{"date":"2026-06-05","close":9450.0},{"date":"2026-06-08","close":8720.0},{"date":"2026-06-09","close":8660.0},{"date":"2026-06-10","close":8680.0},{"date":"2026-06-11","close":9160.0},{"date":"2026-06-12","close":9100.0},{"date":"2026-06-15","close":9530.0},{"date":"2026-06-16","close":9240.0},{"date":"2026-06-17","close":9310.0},{"date":"2026-06-18","close":8970.0},{"date":"2026-06-19","close":8560.0},{"date":"2026-06-22","close":7950.0},{"date":"2026-06-23","close":7480.0},{"date":"2026-06-24","close":7550.0},{"date":"2026-06-25","close":7210.0},{"date":"2026-06-26","close":6850.0},{"date":"2026-06-29","close":7310.0},{"date":"2026-06-30","close":7290.0},{"date":"2026-07-01","close":7180.0},{"date":"2026-07-02","close":6730.0},{"date":"2026-07-03","close":7240.0},{"date":"2026-07-06","close":6940.0},{"date":"2026-07-07","close":6810.0},{"date":"2026-07-08","close":6120.0},{"date":"2026-07-09","close":6190.0},{"date":"2026-07-10","close":6730.0},{"date":"2026-07-13","close":6150.0},{"date":"2026-07-14","close":5930.0},{"date":"2026-07-15","close":6300.0},{"date":"2026-07-16","close":5940.0},{"date":"2026-07-20","close":5690.0},{"date":"2026-07-21","close":5750.0},{"date":"2026-07-22","close":5970.0},{"date":"2026-07-23","close":6330.0},{"date":"2026-07-24","close":6020.0},{"date":"2026-07-27","close":6060.0},{"date":"2026-07-28","close":5580.0},{"date":"2026-07-29","close":4995.0},{"date":"2026-07-30","close":4805.0},{"date":"2026-07-31","close":5340.0},{"date":"2026-08-03","close":5660.0},{"date":"2026-08-04","close":6120.0},{"date":"2026-08-05","close":6340.0},{"date":"2026-08-06","close":6220.0},{"date":"2026-08-07","close":6120.0},{"date":"2026-08-10","close":6570.0},{"date":"2026-08-11","close":6650.0},{"date":"2026-08-12","close":6710.0},{"date":"2026-08-13","close":6950.0},{"date":"2026-08-14","close":9030.0},{"date":"2026-08-18","close":8390.0},{"date":"2026-08-19","close":7970.0},{"date":"2026-08-20","close":7600.0},{"date":"2026-08-21","close":7360.0},{"date":"2026-08-24","close":6910.0},{"date":"2026-08-25","close":7130.0},{"date":"2026-08-26","close":7240.0},{"date":"2026-08-27","close":7050.0},{"date":"2026-08-28","close":7050.0},{"date":"2026-08-31","close":7150.0},{"date":"2026-09-01","close":7210.0},{"date":"2026-09-02","close":7140.0},{"date":"2026-09-03","close":6770.0},{"date":"2026-09-04","close":7140.0},{"date":"2026-09-07","close":7060.0},{"date":"2026-09-08","close":6940.0},{"date":"2026-09-09","close":7030.0},{"date":"2026-09-10","close":7030.0},{"date":"2026-09-11","close":6990.0},{"date":"2026-09-14","close":6910.0},{"date":"2026-09-15","close":7010.0},{"date":"2026-09-16","close":7020.0},{"date":"2026-09-17","close":7310.0},{"date":"2026-09-18","close":7400.0},{"date":"2026-09-21","close":7290.0},{"date":"2026-09-22","close":7130.0},{"date":"2026-09-23","close":7030.0},{"date":"2026-09-28","close":7140.0},{"date":"2026-09-29","close":7000.0},{"date":"2026-09-30","close":6950.0},{"date":"2026-10-01","close":7290.0},{"date":"2026-10-02","close":7310.0},{"date":"2026-10-06","close":7410.0},{"date":"2026-10-07","close":7050.0},{"date":"2026-10-08","close":6950.0},{"date":"2026-10-12","close":6480.0},{"date":"2026-10-13","close":6370.0},{"date":"2026-10-14","close":6280.0},{"date":"2026-10-15","close":5840.0},{"date":"2026-10-16","close":6210.0},{"date":"2026-10-19","close":6360.0},{"date":"2026-10-20","close":6030.0},{"date":"2026-10-21","close":6050.0},{"date":"2026-10-22","close":5800.0},{"date":"2026-10-23","close":5610.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":9113.0,"foreign_net":-9113.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-5208.0,"foreign_net":5208.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1091.0,"foreign_net":-1091.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-14821.0,"foreign_net":14821.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-26880.0,"foreign_net":26880.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":4156.0,"foreign_net":-4156.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":1799.0,"foreign_net":-1799.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-47927.0,"foreign_net":47927.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":61808.0,"foreign_net":-61808.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":23230.0,"foreign_net":-23230.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":45776.0,"foreign_net":-45776.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-17674.0,"foreign_net":17674.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-23387.0,"foreign_net":23387.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-85009.0,"foreign_net":85009.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-1490.0,"foreign_net":1490.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":24318.0,"foreign_net":-24318.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-35518.0,"foreign_net":35518.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":20924.0,"foreign_net":-20924.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":36694.0,"foreign_net":-36694.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":3848.0,"foreign_net":-3848.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-21132.0,"foreign_net":21132.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-43476.0,"foreign_net":43476.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-20028.0,"foreign_net":20028.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-18111.0,"foreign_net":18111.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":2861.0,"foreign_net":-2861.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-30925.0,"foreign_net":30925.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-10104.0,"foreign_net":10104.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-61490.0,"foreign_net":61490.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-4781.0,"foreign_net":4781.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":45279.0,"foreign_net":-45279.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":9113.0,"foreign_net":-9113.0,"institution_net":0},"d3":{"retail_net":4996.0,"foreign_net":-4996.0,"institution_net":0},"d7":{"retail_net":-30750.0,"foreign_net":30750.0,"institution_net":0},"d14":{"retail_net":-73933.0,"foreign_net":73933.0,"institution_net":0},"d30":{"retail_net":-187064.0,"foreign_net":187064.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 3.67만, 기관 순매수 0.00. 30일 누적: 외국인 18.71만, 기관 0.00.","foreign_flow":36705.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":5750.0,"low_30d":5290.0,"support":5510.0,"high_30d":7490.0,"change_1d":-0.9,"change_7d":-9.4,"change_30d":-17.0,"resistance":7270.0,"position_in_range":21.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.58,"per":3.29,"quarter":"2024-Q2"},{"pbr":0.58,"per":5.71,"quarter":"2024-Q3"},{"pbr":0.59,"per":3.7,"quarter":"2024-Q4"},{"pbr":0.54,"per":26.0,"quarter":"2025-Q1"},{"pbr":0.76,"per":null,"quarter":"2025-Q2"},{"pbr":0.62,"per":6.06,"quarter":"2025-Q3"},{"pbr":2.69,"per":12.47,"quarter":"2025-Q4"},{"pbr":7.44,"per":17.54,"quarter":"2026-Q1"},{"pbr":3.73,"per":6.26,"quarter":"2026-Q2"},{"pbr":1.13,"per":4.94,"quarter":"현재"}],"timeline":[{"close":665.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":632.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":664.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":625.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":850.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":819.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4510.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7290.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.95,"pbr_5y_low":0.54,"per_5y_avg":10.13,"per_5y_low":3.29,"current_pbr":1.13,"current_per":4.94,"pbr_5y_high":7.44,"per_5y_high":26.0,"pbr_5y_median":0.62,"per_5y_median":6.16,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":25.0,"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":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -15.7%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 4.95x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.5%"},"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":2.91,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.88,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":23.85,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.79,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.62,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.58,"per":3.29,"close":665.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.58,"per":5.71,"close":632.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.59,"per":3.7,"close":664.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.54,"per":26.0,"close":625.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.76,"per":null,"close":850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.62,"per":6.06,"close":819.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.69,"per":12.47,"close":4510.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.44,"per":17.54,"close":13700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.73,"per":6.26,"close":7290.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"5.0배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"5.5%"}],"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":279.25,"pbr":null,"per":null,"roa":0.029104844316661868,"roe":0.05467955687394399,"revenue":48976872045.0,"market_cap":null,"net_income":6528826799.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23849453726378742,"total_assets":224320966227.0,"total_equity":119401604041.0,"profit_margin":0.1333042827439308,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7968557168.0,"operating_margin":0.16270041011762618},{"eps":397.43,"pbr":3.35,"per":33.3,"roa":0.041975854970467415,"roe":0.08263394981922308,"revenue":58064447316.0,"market_cap":342500000000.0,"net_income":9291756972.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.22506186790826493,"total_assets":221359564410.0,"total_equity":112444788036.0,"profit_margin":0.1600248930543011,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9126406321.0,"operating_margin":0.15717718402333203},{"eps":296.56,"pbr":null,"per":null,"roa":0.03207398271894434,"roe":0.0678306260815341,"revenue":48406561003.0,"market_cap":null,"net_income":6933541310.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.21257586427927141,"total_assets":216173381733.0,"total_equity":102218447780.0,"profit_margin":0.14323556902896475,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6616087263.0,"operating_margin":0.13667749011523392},{"eps":191.33,"pbr":null,"per":null,"roa":0.021941868968913546,"roe":0.05573823948822734,"revenue":44421894182.0,"market_cap":null,"net_income":4473287813.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.16337270649167204,"total_assets":203869953801.0,"total_equity":80255276343.0,"profit_margin":0.10070006908468575,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3856260392.0,"operating_margin":0.08680990450791219},{"eps":-104.39,"pbr":null,"per":null,"roa":-0.01333367958448843,"roe":-0.035804829167442855,"revenue":33306234932.0,"market_cap":null,"net_income":-2440556222.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0655841095956874,"total_assets":183036963393.0,"total_equity":68162766832.0,"profit_margin":-0.0732762567424023,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1109082363.0,"operating_margin":-0.033299541820454005},{"eps":-21.91,"pbr":null,"per":null,"roa":-0.0024956565730071384,"roe":-0.007199906081649095,"revenue":38410886563.0,"market_cap":null,"net_income":-512272132.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.12661158179787052,"total_assets":205265475042.0,"total_equity":71149835316.0,"profit_margin":-0.013336639110367622,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1379539444.0,"operating_margin":0.03591532420730083},{"eps":70.07,"pbr":null,"per":null,"roa":0.008188299794276814,"roe":0.02377000602473243,"revenue":8116100039.0,"market_cap":null,"net_income":1638151686.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.446263193971949,"total_assets":200060052411.0,"total_equity":68916755187.0,"profit_margin":0.2018397602454688,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3270193552.0,"operating_margin":0.4029267180401742},{"eps":-126.86,"pbr":null,"per":null,"roa":-0.01528254068175763,"roe":-0.04472471850801579,"revenue":30316091824.0,"market_cap":null,"net_income":-2965857833.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11372760199487644,"total_assets":194068374805.0,"total_equity":66313616540.0,"profit_margin":-0.09783114031380696,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":205872326.0,"operating_margin":0.006790859692442921},{"eps":102.74,"pbr":null,"per":null,"roa":0.01174999297580318,"roe":0.03456760968986336,"revenue":36270622463.0,"market_cap":null,"net_income":2402015424.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1757639788096625,"total_assets":204426966803.0,"total_equity":69487460821.0,"profit_margin":0.06622481945134298,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3065666965.0,"operating_margin":0.08452203896217429},{"eps":133.39,"pbr":null,"per":null,"roa":0.015613140912031653,"roe":0.04663159105132678,"revenue":36713276305.0,"market_cap":null,"net_income":3118492904.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19109215643727606,"total_assets":199735141159.0,"total_equity":66875112637.0,"profit_margin":0.08494183079964701,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3489744375.0,"operating_margin":0.0950540165908519},{"eps":1.47,"pbr":null,"per":null,"roa":0.00017654163836086355,"roe":0.000541287296718739,"revenue":34726949138.0,"market_cap":null,"net_income":34298176.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19098330252520324,"total_assets":194278110923.0,"total_equity":63364088180.0,"profit_margin":0.0009876530144846264,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2905450009.0,"operating_margin":0.08366557043217794},{"eps":-35.38,"pbr":null,"per":null,"roa":-0.004368115702990988,"roe":-0.012861034395782348,"revenue":23957643835.0,"market_cap":null,"net_income":-827223660.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.14655068224491785,"total_assets":189377689660.0,"total_equity":64320149884.0,"profit_margin":-0.034528589943869994,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":167690968.0,"operating_margin":0.006999476624450786}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":202.22,"per":3.29,"date":"2024-06","close":665.0,"source":"reported"},{"eps":202.22,"per":3.39,"date":"2024-07","close":686.0,"source":"reported"},{"eps":202.22,"per":3.31,"date":"2024-08","close":670.0,"source":"reported"},{"eps":110.74,"per":5.71,"date":"2024-09","close":632.0,"source":"reported"},{"eps":110.74,"per":6.46,"date":"2024-10","close":715.0,"source":"reported"},{"eps":110.74,"per":5.81,"date":"2024-11","close":643.0,"source":"reported"},{"eps":179.34,"per":3.7,"date":"2024-12","close":664.0,"source":"reported"},{"eps":179.34,"per":3.61,"date":"2025-01","close":648.0,"source":"reported"},{"eps":179.34,"per":3.91,"date":"2025-02","close":701.0,"source":"reported"},{"eps":24.04,"per":26.0,"date":"2025-03","close":625.0,"source":"reported"},{"eps":24.04,"per":36.15,"date":"2025-04","close":869.0,"source":"reported"},{"eps":24.04,"per":35.52,"date":"2025-05","close":854.0,"source":"reported"},{"eps":135.1,"per":6.06,"date":"2025-09","close":819.0,"source":"reported"},{"eps":135.1,"per":7.91,"date":"2025-10","close":1068.0,"source":"reported"},{"eps":135.1,"per":13.63,"date":"2025-11","close":1842.0,"source":"reported"},{"eps":361.59,"per":12.47,"date":"2025-12","close":4510.0,"source":"reported"},{"eps":361.59,"per":12.98,"date":"2026-01","close":4695.0,"source":"reported"},{"eps":361.59,"per":56.14,"date":"2026-02","close":20300.0,"source":"reported"},{"eps":780.93,"per":17.54,"date":"2026-03","close":13700.0,"source":"reported"},{"eps":780.93,"per":21.9,"date":"2026-04","close":17100.0,"source":"reported"},{"eps":780.93,"per":13.64,"date":"2026-05","close":10650.0,"source":"reported"},{"eps":1164.57,"per":6.26,"date":"2026-06","close":7290.0,"source":"reported"},{"eps":1164.57,"per":4.59,"date":"2026-07","close":5340.0,"source":"reported"},{"eps":1164.57,"per":6.14,"date":"2026-08","close":7150.0,"source":"reported"},{"eps":1164.57,"per":5.97,"date":"2026-09","close":6950.0,"source":"reported"},{"eps":1164.57,"per":4.82,"date":"2026-10","close":5610.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.57,"std":12.72,"count":26,"current":4.82,"lower_1sd":0.0,"upper_1sd":25.3},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"재영솔루텍","phase":"above-fold","symbol_resolved":true}