{"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":"2026-10-23T09:49:55.426371+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-11.5,"direction":"higher_better","percentile":36},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":99.0,"direction":"higher_better","percentile":88}],"summary":"매출 -11.5%","percentile":62},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":75.6,"direction":null,"percentile":76},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-65.5,"direction":"higher_better","percentile":12}],"summary":"RSI 76","percentile":53},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,455원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,455, PBR 0.17x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-27.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-42.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.06,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.93,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-18.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 0.9x","percentile":31}},"signals":[],"summary":"한주에이알티(058450)은 Technology 섹터 KR 시장 종목입니다, 시가총액 32.30억. 현재가 599원, 전일 대비 +0.0%, 30일 -65.5%. ROE 0.0%. 기술적 시그널: RSI 76(과매수), MACD 골든크로스, 역배열 하락 추세.","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":-247.22049378220333,"grade":"D","trend":"하락","atr_14":23.642857142857142,"rsi_14":75.64102564102564,"sma_20":635.25,"sma_60":1861.0166666666667,"comment":"하락 추세, RSI 76","analysis":"RSI(14) 75.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-247.22)가 시그널선(-318.31)을 상회합니다(골든크로스). 현재가가 SMA20(635)과 SMA60(1861) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 410~860 (현재 위치 42%).","bb_lower":410.32701318006644,"bb_upper":860.1729868199336,"macd_signal":-318.30562003597794},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":2355,"high":2570,"low":2355,"close":2455,"volume":29627,"rsi_14":48.95,"sma_20":2493.5,"sma_60":2541.68,"sma_120":3373.47},{"date":"2024-10-24","open":2455,"high":2535,"low":2355,"close":2395,"volume":48023,"rsi_14":41.4,"sma_20":2490.75,"sma_60":2524.02,"sma_120":3351.18},{"date":"2024-10-25","open":2395,"high":2560,"low":2360,"close":2380,"volume":71485,"rsi_14":40.74,"sma_20":2450.5,"sma_60":2506.35,"sma_120":3331.01},{"date":"2024-10-28","open":2380,"high":2510,"low":2230,"close":2235,"volume":72595,"rsi_14":38.12,"sma_20":2417.5,"sma_60":2490.27,"sma_120":3308.88},{"date":"2024-10-29","open":2240,"high":2450,"low":2100,"close":2235,"volume":135776,"rsi_14":42.31,"sma_20":2397.75,"sma_60":2473.6,"sma_120":3288.72},{"date":"2024-10-30","open":2325,"high":2420,"low":2215,"close":2235,"volume":50000,"rsi_14":46.95,"sma_20":2381.75,"sma_60":2454.52,"sma_120":3268.51},{"date":"2024-10-31","open":2265,"high":2365,"low":2205,"close":2235,"volume":18156,"rsi_14":49.68,"sma_20":2369.75,"sma_60":2437.35,"sma_120":3255.09},{"date":"2024-11-01","open":2205,"high":2570,"low":2135,"close":2540,"volume":158605,"rsi_14":61.19,"sma_20":2369.0,"sma_60":2427.35,"sma_120":3242.84},{"date":"2024-11-04","open":2635,"high":2635,"low":2415,"close":2425,"volume":65262,"rsi_14":56.16,"sma_20":2362.5,"sma_60":2414.6,"sma_120":3227.72},{"date":"2024-11-05","open":2425,"high":2565,"low":2395,"close":2525,"volume":26118,"rsi_14":59.49,"sma_20":2365.0,"sma_60":2407.1,"sma_120":3213.68},{"date":"2024-11-06","open":2525,"high":2535,"low":2390,"close":2455,"volume":29850,"rsi_14":47.37,"sma_20":2369.0,"sma_60":2401.27,"sma_120":3199.38},{"date":"2024-11-07","open":2455,"high":2495,"low":2370,"close":2395,"volume":18353,"rsi_14":46.48,"sma_20":2374.5,"sma_60":2393.18,"sma_120":3181.72},{"date":"2024-11-08","open":2370,"high":2505,"low":2360,"close":2395,"volume":12978,"rsi_14":45.97,"sma_20":2382.25,"sma_60":2383.18,"sma_120":3165.09},{"date":"2024-11-11","open":2485,"high":2485,"low":2295,"close":2295,"volume":12193,"rsi_14":46.19,"sma_20":2381.25,"sma_60":2373.52,"sma_120":3144.93},{"date":"2024-11-12","open":2300,"high":2330,"low":2060,"close":2200,"volume":29113,"rsi_14":38.03,"sma_20":2376.75,"sma_60":2364.1,"sma_120":3118.18},{"date":"2024-11-13","open":2200,"high":2245,"low":2050,"close":2055,"volume":29303,"rsi_14":35.22,"sma_20":2364.5,"sma_60":2354.93,"sma_120":3094.88},{"date":"2024-11-14","open":2085,"high":2290,"low":1939,"close":1999,"volume":62794,"rsi_14":34.01,"sma_20":2338.95,"sma_60":2343.58,"sma_120":3073.04},{"date":"2024-11-15","open":1979,"high":2055,"low":1755,"close":1923,"volume":95527,"rsi_14":36.1,"sma_20":2311.6,"sma_60":2333.3,"sma_120":3049.78},{"date":"2024-11-18","open":1974,"high":1974,"low":1802,"close":1931,"volume":60947,"rsi_14":36.55,"sma_20":2284.15,"sma_60":2323.23,"sma_120":3026.7},{"date":"2024-11-19","open":2000,"high":2045,"low":1911,"close":1975,"volume":30867,"rsi_14":38.93,"sma_20":2264.15,"sma_60":2314.73,"sma_120":3006.41},{"date":"2024-11-20","open":1977,"high":2085,"low":1977,"close":2010,"volume":15087,"rsi_14":40.69,"sma_20":2241.9,"sma_60":2306.23,"sma_120":2985.07},{"date":"2024-11-21","open":2010,"high":2050,"low":1976,"close":1999,"volume":19899,"rsi_14":20.44,"sma_20":2222.1,"sma_60":2298.72,"sma_120":2964.78},{"date":"2024-11-22","open":2080,"high":2080,"low":1900,"close":1935,"volume":24091,"rsi_14":21.64,"sma_20":2199.85,"sma_60":2290.63,"sma_120":2946.32},{"date":"2024-11-25","open":1935,"high":1982,"low":1901,"close":1943,"volume":6960,"rsi_14":12.31,"sma_20":2185.25,"sma_60":2283.85,"sma_120":2929.09},{"date":"2024-11-26","open":1943,"high":1965,"low":1911,"close":1915,"volume":14797,"rsi_14":13.01,"sma_20":2169.25,"sma_60":2278.27,"sma_120":2913.34},{"date":"2024-11-27","open":1944,"high":2010,"low":1915,"close":1915,"volume":21290,"rsi_14":14.18,"sma_20":2153.25,"sma_60":2267.68,"sma_120":2897.3},{"date":"2024-11-28","open":1965,"high":1977,"low":1918,"close":1942,"volume":12660,"rsi_14":17.5,"sma_20":2138.6,"sma_60":2258.8,"sma_120":2881.44},{"date":"2024-11-29","open":1942,"high":1980,"low":1850,"close":1887,"volume":31554,"rsi_14":18.71,"sma_20":2105.95,"sma_60":2251.92,"sma_120":2865.58},{"date":"2024-12-02","open":1887,"high":1955,"low":1887,"close":1895,"volume":9729,"rsi_14":23.01,"sma_20":2079.45,"sma_60":2244.25,"sma_120":2849.75},{"date":"2024-12-03","open":1895,"high":1913,"low":1846,"close":1852,"volume":26179,"rsi_14":28.08,"sma_20":2045.8,"sma_60":2236.62,"sma_120":2830.85},{"date":"2024-12-04","open":1852,"high":1880,"low":1831,"close":1845,"volume":15992,"rsi_14":31.4,"sma_20":2015.3,"sma_60":2230.2,"sma_120":2810.64},{"date":"2024-12-05","open":1842,"high":1852,"low":1780,"close":1828,"volume":11521,"rsi_14":36.62,"sma_20":1986.95,"sma_60":2226.08,"sma_120":2791.29},{"date":"2024-12-06","open":1828,"high":2200,"low":1710,"close":2030,"volume":113619,"rsi_14":59.02,"sma_20":1968.7,"sma_60":2226.67,"sma_120":2774.88},{"date":"2024-12-09","open":2000,"high":2135,"low":1901,"close":2025,"volume":66787,"rsi_14":54.9,"sma_20":1955.2,"sma_60":2226.75,"sma_120":2756.96},{"date":"2024-12-10","open":2120,"high":2120,"low":1993,"close":1998,"volume":20151,"rsi_14":48.8,"sma_20":1945.1,"sma_60":2226.38,"sma_120":2737.65},{"date":"2024-12-11","open":2040,"high":2040,"low":1860,"close":1860,"volume":91844,"rsi_14":38.95,"sma_20":1935.35,"sma_60":2224.25,"sma_120":2718.82},{"date":"2024-12-12","open":1882,"high":1905,"low":1809,"close":1812,"volume":43635,"rsi_14":39.97,"sma_20":1926.0,"sma_60":2220.53,"sma_120":2698.96},{"date":"2024-12-13","open":1820,"high":1832,"low":1800,"close":1831,"volume":29916,"rsi_14":41.03,"sma_20":1921.4,"sma_60":2217.72,"sma_120":2678.59},{"date":"2024-12-16","open":1885,"high":1900,"low":1806,"close":1806,"volume":39187,"rsi_14":41.22,"sma_20":1915.15,"sma_60":2214.23,"sma_120":2659.1},{"date":"2024-12-17","open":1806,"high":1910,"low":1789,"close":1897,"volume":37829,"rsi_14":48.74,"sma_20":1911.25,"sma_60":2213.5,"sma_120":2640.62},{"date":"2024-12-18","open":1897,"high":1940,"low":1858,"close":1897,"volume":17766,"rsi_14":46.72,"sma_20":1905.6,"sma_60":2213.67,"sma_120":2623.43},{"date":"2024-12-19","open":1803,"high":2310,"low":1803,"close":2125,"volume":387218,"rsi_14":63.87,"sma_20":1911.9,"sma_60":2208.25,"sma_120":2608.88},{"date":"2024-12-20","open":2075,"high":2200,"low":1982,"close":2105,"volume":65090,"rsi_14":62.07,"sma_20":1920.4,"sma_60":2190.25,"sma_120":2593.43},{"date":"2024-12-23","open":2100,"high":2125,"low":2030,"close":2075,"volume":22798,"rsi_14":63.01,"sma_20":1927.0,"sma_60":2176.58,"sma_120":2574.43},{"date":"2024-12-24","open":2075,"high":2130,"low":1965,"close":1995,"volume":36001,"rsi_14":58.06,"sma_20":1931.0,"sma_60":2166.0,"sma_120":2554.38},{"date":"2024-12-26","open":2095,"high":2095,"low":1992,"close":1992,"volume":30139,"rsi_14":58.95,"sma_20":1934.85,"sma_60":2156.62,"sma_120":2534.86},{"date":"2024-12-27","open":1992,"high":2120,"low":1992,"close":2015,"volume":15955,"rsi_14":48.98,"sma_20":1938.5,"sma_60":2148.95,"sma_120":2514.98},{"date":"2024-12-30","open":2015,"high":2100,"low":1971,"close":2040,"volume":8196,"rsi_14":50.99,"sma_20":1946.15,"sma_60":2140.37,"sma_120":2496.36},{"date":"2025-01-02","open":2040,"high":2040,"low":1983,"close":1998,"volume":8221,"rsi_14":50.0,"sma_20":1951.3,"sma_60":2131.08,"sma_120":2478.55},{"date":"2025-01-03","open":1998,"high":2085,"low":1998,"close":2020,"volume":6347,"rsi_14":62.2,"sma_20":1959.7,"sma_60":2123.5,"sma_120":2461.93},{"date":"2025-01-06","open":2055,"high":2080,"low":2020,"close":2040,"volume":8933,"rsi_14":68.15,"sma_20":1969.45,"sma_60":2117.92,"sma_120":2444.38},{"date":"2025-01-07","open":2025,"high":2140,"low":2025,"close":2100,"volume":23569,"rsi_14":70.1,"sma_20":1983.05,"sma_60":2114.83,"sma_120":2427.55},{"date":"2025-01-08","open":2110,"high":2120,"low":2015,"close":2100,"volume":13159,"rsi_14":72.83,"sma_20":1986.55,"sma_60":2112.5,"sma_120":2411.63},{"date":"2025-01-09","open":2120,"high":2120,"low":2025,"close":2030,"volume":7633,"rsi_14":60.67,"sma_20":1986.8,"sma_60":2107.75,"sma_120":2397.3},{"date":"2025-01-10","open":2110,"high":2110,"low":2015,"close":2085,"volume":3479,"rsi_14":63.86,"sma_20":1991.15,"sma_60":2104.33,"sma_120":2382.97},{"date":"2025-01-13","open":2085,"high":2100,"low":2020,"close":2025,"volume":11059,"rsi_14":40.2,"sma_20":1999.4,"sma_60":2099.75,"sma_120":2368.72},{"date":"2025-01-14","open":2025,"high":2135,"low":1997,"close":2025,"volume":14994,"rsi_14":41.84,"sma_20":2010.05,"sma_60":2091.67,"sma_120":2354.97},{"date":"2025-01-15","open":2090,"high":2090,"low":1997,"close":2050,"volume":12709,"rsi_14":47.42,"sma_20":2021.0,"sma_60":2084.67,"sma_120":2341.84},{"date":"2025-01-16","open":2080,"high":2080,"low":1992,"close":2010,"volume":11838,"rsi_14":51.69,"sma_20":2031.2,"sma_60":2076.83,"sma_120":2327.51},{"date":"2025-01-17","open":1980,"high":2025,"low":1934,"close":1984,"volume":24760,"rsi_14":49.15,"sma_20":2035.55,"sma_60":2070.32,"sma_120":2312.92},{"date":"2025-01-20","open":1984,"high":2000,"low":1941,"close":1941,"volume":6943,"rsi_14":42.42,"sma_20":2037.75,"sma_60":2061.75,"sma_120":2301.72},{"date":"2025-01-21","open":1985,"high":2150,"low":1942,"close":2035,"volume":45262,"rsi_14":49.55,"sma_20":2033.25,"sma_60":2055.75,"sma_120":2289.88},{"date":"2025-01-22","open":2080,"high":2080,"low":1894,"close":2000,"volume":24884,"rsi_14":50.18,"sma_20":2028.0,"sma_60":2049.42,"sma_120":2277.88},{"date":"2025-01-23","open":2000,"high":2040,"low":1980,"close":2015,"volume":8252,"rsi_14":49.54,"sma_20":2025.0,"sma_60":2045.75,"sma_120":2268.01},{"date":"2025-01-24","open":2015,"high":2045,"low":1964,"close":1999,"volume":3028,"rsi_14":46.2,"sma_20":2025.2,"sma_60":2041.82,"sma_120":2257.71},{"date":"2025-01-31","open":1970,"high":1996,"low":1949,"close":1988,"volume":3103,"rsi_14":38.57,"sma_20":2025.0,"sma_60":2037.7,"sma_120":2246.11},{"date":"2025-02-03","open":1999,"high":1999,"low":1800,"close":1929,"volume":17058,"rsi_14":34.43,"sma_20":2020.7,"sma_60":2032.6,"sma_120":2234.97},{"date":"2025-02-04","open":1911,"high":1963,"low":1883,"close":1889,"volume":9557,"rsi_14":36.42,"sma_20":2013.15,"sma_60":2021.75,"sma_120":2224.55},{"date":"2025-02-05","open":1891,"high":1968,"low":1885,"close":1886,"volume":6786,"rsi_14":28.69,"sma_20":2007.55,"sma_60":2012.77,"sma_120":2213.68},{"date":"2025-02-06","open":1894,"high":1949,"low":1865,"close":1889,"volume":16142,"rsi_14":33.41,"sma_20":2001.0,"sma_60":2002.17,"sma_120":2204.63},{"date":"2025-02-07","open":1889,"high":1962,"low":1871,"close":1871,"volume":16949,"rsi_14":32.01,"sma_20":1992.55,"sma_60":1992.43,"sma_120":2196.85},{"date":"2025-02-10","open":1950,"high":1950,"low":1835,"close":1868,"volume":24469,"rsi_14":27.59,"sma_20":1980.95,"sma_60":1983.65,"sma_120":2188.42},{"date":"2025-02-11","open":1853,"high":1900,"low":1823,"close":1870,"volume":16539,"rsi_14":30.98,"sma_20":1969.45,"sma_60":1974.9,"sma_120":2179.04},{"date":"2025-02-12","open":1870,"high":1870,"low":1734,"close":1770,"volume":63404,"rsi_14":25.79,"sma_20":1956.45,"sma_60":1966.15,"sma_120":2169.83},{"date":"2025-02-13","open":1770,"high":1777,"low":1615,"close":1700,"volume":140391,"rsi_14":24.31,"sma_20":1937.2,"sma_60":1957.82,"sma_120":2160.96},{"date":"2025-02-14","open":1700,"high":1750,"low":1684,"close":1724,"volume":24397,"rsi_14":11.03,"sma_20":1922.15,"sma_60":1952.3,"sma_120":2153.62},{"date":"2025-02-17","open":1724,"high":1758,"low":1708,"close":1745,"volume":9732,"rsi_14":16.88,"sma_20":1908.15,"sma_60":1948.07,"sma_120":2145.82},{"date":"2025-02-18","open":1746,"high":1795,"low":1721,"close":1767,"volume":21781,"rsi_14":18.37,"sma_20":1894.0,"sma_60":1945.47,"sma_120":2139.38},{"date":"2025-02-19","open":1767,"high":1838,"low":1720,"close":1829,"volume":20720,"rsi_14":30.59,"sma_20":1884.95,"sma_60":1943.77,"sma_120":2133.5},{"date":"2025-02-20","open":1829,"high":1907,"low":1792,"close":1901,"volume":22518,"rsi_14":41.28,"sma_20":1880.8,"sma_60":1942.53,"sma_120":2128.63},{"date":"2025-02-21","open":1901,"high":1910,"low":1814,"close":1903,"volume":19494,"rsi_14":47.06,"sma_20":1878.9,"sma_60":1940.75,"sma_120":2123.49},{"date":"2025-02-24","open":1903,"high":1910,"low":1862,"close":1862,"volume":18405,"rsi_14":46.95,"sma_20":1870.25,"sma_60":1938.47,"sma_120":2118.59},{"date":"2025-02-25","open":1903,"high":1910,"low":1820,"close":1844,"volume":11660,"rsi_14":45.41,"sma_20":1862.45,"sma_60":1936.95,"sma_120":2113.79},{"date":"2025-02-26","open":1845,"high":1845,"low":1800,"close":1812,"volume":15139,"rsi_14":42.09,"sma_20":1852.3,"sma_60":1934.77,"sma_120":2109.31},{"date":"2025-02-27","open":1776,"high":1821,"low":1722,"close":1729,"volume":20772,"rsi_14":37.14,"sma_20":1838.8,"sma_60":1931.67,"sma_120":2104.97},{"date":"2025-02-28","open":1725,"high":1798,"low":1699,"close":1699,"volume":20532,"rsi_14":35.41,"sma_20":1824.35,"sma_60":1928.07,"sma_120":2097.88},{"date":"2025-03-04","open":1699,"high":1850,"low":1696,"close":1721,"volume":39776,"rsi_14":37.56,"sma_20":1813.95,"sma_60":1924.38,"sma_120":2091.59},{"date":"2025-03-05","open":1693,"high":1790,"low":1645,"close":1761,"volume":9957,"rsi_14":49.17,"sma_20":1807.55,"sma_60":1922.28,"sma_120":2087.1},{"date":"2025-03-06","open":1732,"high":1760,"low":1670,"close":1720,"volume":2959,"rsi_14":51.96,"sma_20":1799.25,"sma_60":1919.37,"sma_120":2081.81},{"date":"2025-03-07","open":1718,"high":1790,"low":1701,"close":1750,"volume":2449,"rsi_14":52.52,"sma_20":1792.3,"sma_60":1917.67,"sma_120":2077.14},{"date":"2025-03-10","open":1733,"high":1755,"low":1676,"close":1677,"volume":9435,"rsi_14":44.01,"sma_20":1782.6,"sma_60":1914.87,"sma_120":2072.53},{"date":"2025-03-11","open":1601,"high":1741,"low":1601,"close":1681,"volume":27380,"rsi_14":42.18,"sma_20":1773.25,"sma_60":1912.42,"sma_120":2069.25},{"date":"2025-03-12","open":1667,"high":1681,"low":1634,"close":1642,"volume":14571,"rsi_14":32.26,"sma_20":1761.85,"sma_60":1905.95,"sma_120":2066.31},{"date":"2025-03-13","open":1679,"high":1679,"low":1616,"close":1618,"volume":6963,"rsi_14":20.46,"sma_20":1754.25,"sma_60":1899.17,"sma_120":2062.96},{"date":"2025-03-14","open":1610,"high":1647,"low":1553,"close":1574,"volume":24475,"rsi_14":18.43,"sma_20":1747.95,"sma_60":1892.1,"sma_120":2059.24},{"date":"2025-03-17","open":1556,"high":1668,"low":1556,"close":1585,"volume":5116,"rsi_14":21.79,"sma_20":1741.0,"sma_60":1887.52,"sma_120":2055.88},{"date":"2025-03-18","open":1585,"high":1623,"low":1431,"close":1550,"volume":58237,"rsi_14":21.06,"sma_20":1731.25,"sma_60":1883.15,"sma_120":2051.84},{"date":"2025-03-19","open":1574,"high":1574,"low":1455,"close":1470,"volume":55250,"rsi_14":19.24,"sma_20":1716.4,"sma_60":1877.13,"sma_120":2047.42},{"date":"2025-03-20","open":1470,"high":1514,"low":1440,"close":1470,"volume":32027,"rsi_14":22.62,"sma_20":1698.45,"sma_60":1871.53,"sma_120":2042.88},{"date":"2025-03-21","open":1380,"high":1380,"low":1029,"close":1029,"volume":1668963,"rsi_14":12.1,"sma_20":1654.85,"sma_60":1857.07,"sma_120":2035.28},{"date":"2025-03-24","open":1025,"high":1042,"low":903,"close":949,"volume":269064,"rsi_14":9.02,"sma_20":1607.15,"sma_60":1841.27,"sma_120":2027.47},{"date":"2025-03-25","open":953,"high":957,"low":912,"close":938,"volume":113110,"rsi_14":4.93,"sma_20":1560.95,"sma_60":1821.48,"sma_120":2014.87},{"date":"2025-03-26","open":939,"high":950,"low":924,"close":940,"volume":97734,"rsi_14":5.38,"sma_20":1515.75,"sma_60":1802.07,"sma_120":1996.16},{"date":"2025-03-27","open":956,"high":959,"low":938,"close":943,"volume":29434,"rsi_14":2.36,"sma_20":1472.3,"sma_60":1783.2,"sma_120":1979.89},{"date":"2025-03-28","open":943,"high":979,"low":934,"close":955,"volume":50021,"rsi_14":4.07,"sma_20":1433.6,"sma_60":1765.87,"sma_120":1965.93},{"date":"2025-03-31","open":955,"high":955,"low":920,"close":948,"volume":29393,"rsi_14":3.55,"sma_20":1396.05,"sma_60":1748.47,"sma_120":1952.54},{"date":"2025-04-01","open":995,"high":995,"low":919,"close":946,"volume":17308,"rsi_14":3.72,"sma_20":1357.3,"sma_60":1730.65,"sma_120":1939.8},{"date":"2025-04-02","open":950,"high":950,"low":929,"close":939,"volume":23674,"rsi_14":3.81,"sma_20":1316.2,"sma_60":1712.3,"sma_120":1926.33},{"date":"2025-04-03","open":938,"high":938,"low":888,"close":888,"volume":60664,"rsi_14":3.77,"sma_20":1274.6,"sma_60":1693.8,"sma_120":1912.44},{"date":"2025-04-04","open":888,"high":895,"low":860,"close":879,"volume":60519,"rsi_14":2.3,"sma_20":1231.05,"sma_60":1674.78,"sma_120":1899.14},{"date":"2025-04-07","open":877,"high":879,"low":788,"close":829,"volume":118313,"rsi_14":2.25,"sma_20":1188.65,"sma_60":1654.6,"sma_120":1886.26},{"date":"2025-04-08","open":829,"high":850,"low":815,"close":825,"volume":66625,"rsi_14":2.5,"sma_20":1145.85,"sma_60":1633.35,"sma_120":1874.09},{"date":"2025-04-09","open":838,"high":847,"low":792,"close":792,"volume":62202,"rsi_14":2.39,"sma_20":1103.35,"sma_60":1611.55,"sma_120":1862.03},{"date":"2025-04-10","open":795,"high":847,"low":795,"close":845,"volume":48125,"rsi_14":21.6,"sma_20":1064.7,"sma_60":1591.8,"sma_120":1849.78},{"date":"2025-04-11","open":844,"high":844,"low":822,"close":825,"volume":109267,"rsi_14":26.52,"sma_20":1027.25,"sma_60":1570.8,"sma_120":1837.57},{"date":"2025-04-14","open":825,"high":890,"low":825,"close":854,"volume":58281,"rsi_14":35.11,"sma_20":990.7,"sma_60":1551.28,"sma_120":1825.52},{"date":"2025-04-15","open":853,"high":890,"low":828,"close":889,"volume":61396,"rsi_14":41.9,"sma_20":957.65,"sma_60":1532.35,"sma_120":1812.01},{"date":"2025-04-16","open":889,"high":895,"low":831,"close":850,"volume":24918,"rsi_14":36.75,"sma_20":926.65,"sma_60":1512.35,"sma_120":1798.51},{"date":"2025-04-17","open":850,"high":895,"low":850,"close":889,"volume":18792,"rsi_14":41.27,"sma_20":897.6,"sma_60":1493.67,"sma_120":1785.25},{"date":"2025-04-18","open":885,"high":897,"low":873,"close":878,"volume":13142,"rsi_14":40.84,"sma_20":890.05,"sma_60":1475.23,"sma_120":1772.78},{"date":"2025-04-21","open":861,"high":910,"low":861,"close":908,"volume":24353,"rsi_14":45.37,"sma_20":888.0,"sma_60":1458.02,"sma_120":1759.88},{"date":"2025-04-22","open":908,"high":917,"low":887,"close":887,"volume":13674,"rsi_14":43.87,"sma_20":885.45,"sma_60":1438.88,"sma_120":1747.32},{"date":"2025-04-23","open":887,"high":897,"low":875,"close":885,"volume":59195,"rsi_14":49.6,"sma_20":882.7,"sma_60":1420.3,"sma_120":1734.86},{"date":"2025-04-24","open":885,"high":891,"low":859,"close":859,"volume":19579,"rsi_14":47.45,"sma_20":878.5,"sma_60":1401.03,"sma_120":1723.39},{"date":"2025-04-25","open":859,"high":879,"low":859,"close":865,"volume":28039,"rsi_14":55.17,"sma_20":874.0,"sma_60":1382.13,"sma_120":1711.97},{"date":"2025-04-28","open":865,"high":880,"low":865,"close":865,"volume":15522,"rsi_14":55.81,"sma_20":869.85,"sma_60":1363.42,"sma_120":1700.56},{"date":"2025-04-29","open":865,"high":880,"low":865,"close":870,"volume":12394,"rsi_14":62.34,"sma_20":866.05,"sma_60":1345.77,"sma_120":1689.18},{"date":"2025-04-30","open":872,"high":878,"low":846,"close":847,"volume":35552,"rsi_14":50.35,"sma_20":861.45,"sma_60":1328.4,"sma_120":1675.08},{"date":"2025-05-02","open":863,"high":1097,"low":862,"close":970,"volume":2504416,"rsi_14":68.64,"sma_20":865.55,"sma_60":1313.13,"sma_120":1662.95},{"date":"2025-05-07","open":970,"high":988,"low":917,"close":937,"volume":179947,"rsi_14":60.56,"sma_20":868.45,"sma_60":1297.27,"sma_120":1649.72},{"date":"2025-05-08","open":938,"high":998,"low":936,"close":936,"volume":109811,"rsi_14":56.55,"sma_20":873.8,"sma_60":1281.68,"sma_120":1637.06},{"date":"2025-05-09","open":965,"high":1216,"low":938,"close":1216,"volume":2794804,"rsi_14":80.5,"sma_20":893.35,"sma_60":1270.82,"sma_120":1627.23},{"date":"2025-05-12","open":1360,"high":1360,"low":1152,"close":1216,"volume":1540132,"rsi_14":79.14,"sma_20":914.55,"sma_60":1259.92,"sma_120":1617.41},{"date":"2025-05-13","open":1215,"high":1249,"low":1091,"close":1164,"volume":291630,"rsi_14":73.75,"sma_20":930.5,"sma_60":1249.82,"sma_120":1607.98},{"date":"2025-05-14","open":1186,"high":1186,"low":1074,"close":1087,"volume":134982,"rsi_14":63.79,"sma_20":943.6,"sma_60":1239.6,"sma_120":1598.71},{"date":"2025-05-15","open":1090,"high":1126,"low":1066,"close":1082,"volume":85817,"rsi_14":65.4,"sma_20":955.0,"sma_60":1228.9,"sma_120":1590.6},{"date":"2025-05-16","open":1080,"high":1098,"low":1026,"close":1075,"volume":52136,"rsi_14":64.89,"sma_20":964.3,"sma_60":1217.73,"sma_120":1582.9},{"date":"2025-05-19","open":1075,"high":1090,"low":1015,"close":1022,"volume":74676,"rsi_14":62.26,"sma_20":972.9,"sma_60":1205.32,"sma_120":1575.39},{"date":"2025-05-20","open":1043,"high":1170,"low":1042,"close":1057,"volume":184656,"rsi_14":63.83,"sma_20":981.3,"sma_60":1192.45,"sma_120":1568.11},{"date":"2025-05-21","open":1079,"high":1290,"low":1070,"close":1180,"volume":1822533,"rsi_14":69.28,"sma_20":996.4,"sma_60":1180.43,"sma_120":1561.48},{"date":"2025-05-22","open":1140,"high":1162,"low":1118,"close":1138,"volume":69078,"rsi_14":65.69,"sma_20":1007.9,"sma_60":1167.68,"sma_120":1554.22},{"date":"2025-05-23","open":1172,"high":1172,"low":1099,"close":1136,"volume":71295,"rsi_14":67.35,"sma_20":1020.35,"sma_60":1155.58,"sma_120":1547.03},{"date":"2025-05-26","open":1136,"high":1136,"low":1022,"close":1075,"volume":81637,"rsi_14":56.81,"sma_20":1029.85,"sma_60":1142.77,"sma_120":1539.86},{"date":"2025-05-27","open":1081,"high":1110,"low":1040,"close":1060,"volume":21534,"rsi_14":58.17,"sma_20":1039.9,"sma_60":1130.23,"sma_120":1532.5},{"date":"2025-05-28","open":1060,"high":1105,"low":1023,"close":1023,"volume":55737,"rsi_14":55.51,"sma_20":1047.8,"sma_60":1118.47,"sma_120":1525.07},{"date":"2025-05-29","open":1051,"high":1150,"low":1051,"close":1083,"volume":111271,"rsi_14":38.31,"sma_20":1058.7,"sma_60":1108.2,"sma_120":1518.13},{"date":"2025-05-30","open":1084,"high":1134,"low":1084,"close":1131,"volume":33166,"rsi_14":43.11,"sma_20":1071.75,"sma_60":1098.37,"sma_120":1511.38},{"date":"2025-06-02","open":1150,"high":1158,"low":1097,"close":1098,"volume":35090,"rsi_14":44.48,"sma_20":1084.3,"sma_60":1087.32,"sma_120":1504.8},{"date":"2025-06-04","open":1088,"high":1158,"low":1088,"close":1134,"volume":44463,"rsi_14":54.22,"sma_20":1092.5,"sma_60":1077.55,"sma_120":1498.46},{"date":"2025-06-05","open":1137,"high":1150,"low":1100,"close":1126,"volume":13191,"rsi_14":53.93,"sma_20":1101.95,"sma_60":1067.15,"sma_120":1492.41},{"date":"2025-06-09","open":1116,"high":1134,"low":1080,"close":1082,"volume":39803,"rsi_14":50.59,"sma_20":1109.25,"sma_60":1057.23,"sma_120":1486.05},{"date":"2025-06-10","open":1085,"high":1167,"low":1085,"close":1144,"volume":50694,"rsi_14":60.07,"sma_20":1105.65,"sma_60":1048.28,"sma_120":1480.35},{"date":"2025-06-11","open":1144,"high":1176,"low":1132,"close":1168,"volume":55108,"rsi_14":59.33,"sma_20":1103.25,"sma_60":1040.38,"sma_120":1473.17},{"date":"2025-06-12","open":1168,"high":1185,"low":1107,"close":1108,"volume":99516,"rsi_14":43.23,"sma_20":1100.45,"sma_60":1031.88,"sma_120":1465.53},{"date":"2025-06-13","open":1108,"high":1185,"low":958,"close":1055,"volume":127370,"rsi_14":42.36,"sma_20":1098.85,"sma_60":1023.23,"sma_120":1457.67},{"date":"2025-06-16","open":1108,"high":1371,"low":1060,"close":1371,"volume":1272428,"rsi_14":63.71,"sma_20":1113.3,"sma_60":1019.67,"sma_120":1453.59},{"date":"2025-06-17","open":1410,"high":1687,"low":1378,"close":1500,"volume":6195258,"rsi_14":72.97,"sma_20":1134.55,"sma_60":1018.83,"sma_120":1450.99},{"date":"2025-06-18","open":1500,"high":1500,"low":1342,"close":1385,"volume":677777,"rsi_14":65.85,"sma_20":1152.7,"sma_60":1017.42,"sma_120":1447.28},{"date":"2025-06-19","open":1385,"high":1401,"low":1305,"close":1305,"volume":174644,"rsi_14":63.2,"sma_20":1165.1,"sma_60":1014.67,"sma_120":1443.1},{"date":"2025-06-20","open":1305,"high":1319,"low":1246,"close":1250,"volume":116928,"rsi_14":57.86,"sma_20":1168.6,"sma_60":1018.35,"sma_120":1437.71},{"date":"2025-06-23","open":1264,"high":1265,"low":1190,"close":1220,"volume":94591,"rsi_14":54.26,"sma_20":1172.7,"sma_60":1022.87,"sma_120":1432.07},{"date":"2025-06-24","open":1220,"high":1294,"low":1215,"close":1245,"volume":122185,"rsi_14":57.09,"sma_20":1178.15,"sma_60":1027.98,"sma_120":1424.73},{"date":"2025-06-25","open":1245,"high":1260,"low":1200,"close":1204,"volume":57391,"rsi_14":53.36,"sma_20":1184.6,"sma_60":1032.38,"sma_120":1417.22},{"date":"2025-06-26","open":1195,"high":1297,"low":1195,"close":1274,"volume":163401,"rsi_14":56.7,"sma_20":1195.3,"sma_60":1037.9,"sma_120":1410.55},{"date":"2025-06-27","open":1270,"high":1289,"low":1105,"close":1105,"volume":165282,"rsi_14":50.94,"sma_20":1199.4,"sma_60":1040.4,"sma_120":1403.13},{"date":"2025-06-30","open":1160,"high":1167,"low":1063,"close":1083,"volume":104668,"rsi_14":47.43,"sma_20":1199.4,"sma_60":1042.65,"sma_120":1395.56},{"date":"2025-07-01","open":1084,"high":1145,"low":1084,"close":1088,"volume":31452,"rsi_14":46.58,"sma_20":1197.25,"sma_60":1045.02,"sma_120":1387.83},{"date":"2025-07-02","open":1089,"high":1128,"low":1064,"close":1123,"volume":54916,"rsi_14":50.66,"sma_20":1198.5,"sma_60":1048.08,"sma_120":1380.19},{"date":"2025-07-03","open":1123,"high":1175,"low":1108,"close":1137,"volume":30799,"rsi_14":53.71,"sma_20":1198.65,"sma_60":1052.23,"sma_120":1373.02},{"date":"2025-07-04","open":1137,"high":1164,"low":1111,"close":1130,"volume":44511,"rsi_14":34.88,"sma_20":1198.85,"sma_60":1056.42,"sma_120":1365.6},{"date":"2025-07-07","open":1116,"high":1160,"low":1116,"close":1160,"volume":34204,"rsi_14":25.64,"sma_20":1202.75,"sma_60":1061.93,"sma_120":1358.27},{"date":"2025-07-08","open":1259,"high":1259,"low":1127,"close":1141,"volume":71773,"rsi_14":29.73,"sma_20":1202.6,"sma_60":1067.2,"sma_120":1350.28},{"date":"2025-07-09","open":1180,"high":1180,"low":1133,"close":1149,"volume":20335,"rsi_14":35.28,"sma_20":1201.65,"sma_60":1073.15,"sma_120":1342.35},{"date":"2025-07-10","open":1160,"high":1189,"low":1149,"close":1188,"volume":37435,"rsi_14":43.97,"sma_20":1205.65,"sma_60":1078.87,"sma_120":1335.33},{"date":"2025-07-11","open":1190,"high":1402,"low":1186,"close":1246,"volume":2119625,"rsi_14":52.4,"sma_20":1215.2,"sma_60":1085.88,"sma_120":1328.34},{"date":"2025-07-14","open":1247,"high":1336,"low":1247,"close":1285,"volume":181433,"rsi_14":53.6,"sma_20":1210.9,"sma_60":1093.07,"sma_120":1322.17},{"date":"2025-07-15","open":1321,"high":1321,"low":1243,"close":1245,"volume":99364,"rsi_14":53.69,"sma_20":1198.15,"sma_60":1099.0,"sma_120":1315.67},{"date":"2025-07-16","open":1270,"high":1270,"low":1221,"close":1221,"volume":56629,"rsi_14":44.79,"sma_20":1189.95,"sma_60":1105.18,"sma_120":1308.77},{"date":"2025-07-17","open":1211,"high":1293,"low":1173,"close":1195,"volume":80786,"rsi_14":62.3,"sma_20":1184.45,"sma_60":1110.28,"sma_120":1301.97},{"date":"2025-07-18","open":1195,"high":1228,"low":1175,"close":1191,"volume":56990,"rsi_14":65.52,"sma_20":1181.5,"sma_60":1115.5,"sma_120":1295.37},{"date":"2025-07-21","open":1195,"high":1250,"low":1132,"close":1132,"volume":84946,"rsi_14":55.47,"sma_20":1177.1,"sma_60":1119.23,"sma_120":1288.62},{"date":"2025-07-22","open":1160,"high":1174,"low":1123,"close":1141,"volume":47123,"rsi_14":52.39,"sma_20":1171.9,"sma_60":1123.47,"sma_120":1281.17},{"date":"2025-07-23","open":1164,"high":1164,"low":1092,"close":1100,"volume":50604,"rsi_14":45.41,"sma_20":1166.7,"sma_60":1127.05,"sma_120":1273.67},{"date":"2025-07-24","open":1100,"high":1165,"low":1067,"close":1067,"volume":80054,"rsi_14":42.66,"sma_20":1156.35,"sma_60":1130.52,"sma_120":1265.78},{"date":"2025-07-25","open":1085,"high":1125,"low":1058,"close":1083,"volume":37063,"rsi_14":40.72,"sma_20":1155.25,"sma_60":1134.15,"sma_120":1258.14},{"date":"2025-07-28","open":1083,"high":1083,"low":1040,"close":1040,"volume":35857,"rsi_14":38.5,"sma_20":1153.1,"sma_60":1137.07,"sma_120":1250.24},{"date":"2025-07-29","open":1040,"high":1049,"low":1001,"close":1044,"volume":26052,"rsi_14":37.93,"sma_20":1150.9,"sma_60":1139.97,"sma_120":1242.87},{"date":"2025-07-30","open":1044,"high":1054,"low":1008,"close":1011,"volume":44192,"rsi_14":29.37,"sma_20":1145.3,"sma_60":1142.7,"sma_120":1235.55},{"date":"2025-07-31","open":1001,"high":1059,"low":1000,"close":1036,"volume":58775,"rsi_14":23.48,"sma_20":1140.25,"sma_60":1143.8,"sma_120":1228.47},{"date":"2025-08-01","open":1057,"high":1064,"low":958,"close":994,"volume":51126,"rsi_14":13.53,"sma_20":1133.45,"sma_60":1144.75,"sma_120":1221.01},{"date":"2025-08-04","open":994,"high":1015,"low":971,"close":1011,"volume":16809,"rsi_14":18.88,"sma_20":1126.0,"sma_60":1146.0,"sma_120":1213.84},{"date":"2025-08-05","open":1011,"high":1072,"low":1010,"close":1044,"volume":29428,"rsi_14":27.01,"sma_20":1121.15,"sma_60":1143.13,"sma_120":1206.97},{"date":"2025-08-06","open":1065,"high":1065,"low":1034,"close":1045,"volume":17929,"rsi_14":29.17,"sma_20":1115.95,"sma_60":1140.28,"sma_120":1200.1},{"date":"2025-08-07","open":1070,"high":1082,"low":1051,"close":1052,"volume":16246,"rsi_14":30.85,"sma_20":1109.15,"sma_60":1138.42,"sma_120":1194.12},{"date":"2025-08-08","open":1062,"high":1088,"low":1022,"close":1023,"volume":34635,"rsi_14":33.63,"sma_20":1098.0,"sma_60":1137.35,"sma_120":1188.47},{"date":"2025-08-11","open":1023,"high":1069,"low":1023,"close":1038,"volume":10495,"rsi_14":34.81,"sma_20":1085.65,"sma_60":1136.62,"sma_120":1182.76},{"date":"2025-08-12","open":1038,"high":1101,"low":1034,"close":1041,"volume":40342,"rsi_14":40.2,"sma_20":1075.45,"sma_60":1136.05,"sma_120":1176.89},{"date":"2025-08-13","open":1062,"high":1069,"low":1031,"close":1037,"volume":37191,"rsi_14":44.49,"sma_20":1066.25,"sma_60":1136.3,"sma_120":1170.81},{"date":"2025-08-14","open":1037,"high":1065,"low":968,"close":987,"volume":120659,"rsi_14":34.31,"sma_20":1055.85,"sma_60":1135.13,"sma_120":1163.79},{"date":"2025-08-18","open":987,"high":996,"low":909,"close":988,"volume":51077,"rsi_14":40.15,"sma_20":1045.7,"sma_60":1131.93,"sma_120":1156.18},{"date":"2025-08-19","open":989,"high":1119,"low":971,"close":983,"volume":260039,"rsi_14":38.49,"sma_20":1038.25,"sma_60":1129.35,"sma_120":1148.52},{"date":"2025-08-20","open":1019,"high":1019,"low":955,"close":974,"volume":62222,"rsi_14":42.32,"sma_20":1029.9,"sma_60":1126.65,"sma_120":1141.12},{"date":"2025-08-21","open":974,"high":992,"low":974,"close":977,"volume":13148,"rsi_14":36.53,"sma_20":1023.75,"sma_60":1125.02,"sma_120":1133.89},{"date":"2025-08-22","open":977,"high":987,"low":961,"close":969,"volume":19956,"rsi_14":43.24,"sma_20":1018.85,"sma_60":1123.5,"sma_120":1126.87},{"date":"2025-08-25","open":988,"high":996,"low":971,"close":971,"volume":32466,"rsi_14":38.24,"sma_20":1013.25,"sma_60":1122.63,"sma_120":1120.55},{"date":"2025-08-26","open":971,"high":999,"low":953,"close":966,"volume":51468,"rsi_14":22.54,"sma_20":1009.55,"sma_60":1120.68,"sma_120":1114.44},{"date":"2025-08-27","open":980,"high":993,"low":941,"close":954,"volume":54857,"rsi_14":20.26,"sma_20":1005.05,"sma_60":1117.73,"sma_120":1108.05},{"date":"2025-08-28","open":954,"high":958,"low":932,"close":943,"volume":33756,"rsi_14":15.29,"sma_20":1001.65,"sma_60":1115.15,"sma_120":1101.23},{"date":"2025-08-29","open":943,"high":1037,"low":929,"close":936,"volume":144508,"rsi_14":17.78,"sma_20":996.65,"sma_60":1111.85,"sma_120":1094.7},{"date":"2025-09-01","open":937,"high":1030,"low":937,"close":976,"volume":82333,"rsi_14":30.62,"sma_20":995.75,"sma_60":1109.35,"sma_120":1088.25},{"date":"2025-09-02","open":976,"high":1073,"low":976,"close":1040,"volume":115779,"rsi_14":49.77,"sma_20":997.2,"sma_60":1108.65,"sma_120":1082.94},{"date":"2025-09-03","open":1040,"high":1164,"low":998,"close":1060,"volume":496123,"rsi_14":54.85,"sma_20":998.0,"sma_60":1107.25,"sma_120":1077.77},{"date":"2025-09-04","open":1050,"high":1090,"low":1049,"close":1069,"volume":36045,"rsi_14":70.92,"sma_20":999.2,"sma_60":1105.6,"sma_120":1072.99},{"date":"2025-09-05","open":1059,"high":1094,"low":1057,"close":1060,"volume":39035,"rsi_14":67.65,"sma_20":999.6,"sma_60":1104.8,"sma_120":1068.34},{"date":"2025-09-08","open":1055,"high":1090,"low":1049,"close":1086,"volume":61309,"rsi_14":72.89,"sma_20":1002.75,"sma_60":1105.32,"sma_120":1064.28},{"date":"2025-09-09","open":1086,"high":1194,"low":1066,"close":1120,"volume":262402,"rsi_14":79.2,"sma_20":1006.85,"sma_60":1101.13,"sma_120":1060.4},{"date":"2025-09-10","open":1120,"high":1153,"low":1100,"close":1118,"volume":42966,"rsi_14":78.31,"sma_20":1010.7,"sma_60":1094.77,"sma_120":1056.8},{"date":"2025-09-11","open":1118,"high":1148,"low":1099,"close":1120,"volume":154895,"rsi_14":81.07,"sma_20":1014.85,"sma_60":1090.35,"sma_120":1053.88},{"date":"2025-09-12","open":1120,"high":1170,"low":1102,"close":1146,"volume":60646,"rsi_14":82.77,"sma_20":1022.8,"sma_60":1087.7,"sma_120":1051.18},{"date":"2025-09-15","open":1146,"high":1187,"low":1131,"close":1153,"volume":37613,"rsi_14":84.76,"sma_20":1031.05,"sma_60":1086.08,"sma_120":1052.22},{"date":"2025-09-16","open":1145,"high":1164,"low":1110,"close":1146,"volume":76288,"rsi_14":86.36,"sma_20":1039.2,"sma_60":1084.85,"sma_120":1053.86},{"date":"2025-09-17","open":1140,"high":1140,"low":1118,"close":1138,"volume":21052,"rsi_14":87.36,"sma_20":1047.4,"sma_60":1083.07,"sma_120":1055.53},{"date":"2025-09-18","open":1138,"high":1138,"low":1106,"close":1113,"volume":22140,"rsi_14":81.72,"sma_20":1054.2,"sma_60":1081.55,"sma_120":1056.97},{"date":"2025-09-19","open":1107,"high":1112,"low":1097,"close":1100,"volume":27661,"rsi_14":74.6,"sma_20":1060.75,"sma_60":1078.65,"sma_120":1058.28},{"date":"2025-09-22","open":1100,"high":1159,"low":1100,"close":1144,"volume":26503,"rsi_14":72.41,"sma_20":1069.4,"sma_60":1079.3,"sma_120":1059.85},{"date":"2025-09-23","open":1144,"high":1165,"low":1135,"close":1150,"volume":85802,"rsi_14":70.64,"sma_20":1078.6,"sma_60":1080.42,"sma_120":1061.53},{"date":"2025-09-24","open":1132,"high":1170,"low":1132,"close":1142,"volume":44258,"rsi_14":66.82,"sma_20":1088.0,"sma_60":1081.32,"sma_120":1063.17},{"date":"2025-09-25","open":1142,"high":1148,"low":1124,"close":1124,"volume":28011,"rsi_14":64.16,"sma_20":1097.05,"sma_60":1081.33,"sma_120":1064.71},{"date":"2025-09-26","open":1124,"high":1279,"low":1050,"close":1100,"volume":478013,"rsi_14":53.12,"sma_20":1105.25,"sma_60":1080.72,"sma_120":1066.47},{"date":"2025-09-29","open":1100,"high":1155,"low":1100,"close":1126,"volume":18625,"rsi_14":51.39,"sma_20":1112.75,"sma_60":1080.65,"sma_120":1068.53},{"date":"2025-09-30","open":1126,"high":1126,"low":1109,"close":1109,"volume":34042,"rsi_14":48.05,"sma_20":1116.2,"sma_60":1079.8,"sma_120":1070.87},{"date":"2025-10-01","open":1109,"high":1111,"low":1071,"close":1110,"volume":45393,"rsi_14":47.83,"sma_20":1118.7,"sma_60":1079.28,"sma_120":1073.24},{"date":"2025-10-02","open":1110,"high":1133,"low":1110,"close":1110,"volume":19171,"rsi_14":41.18,"sma_20":1120.75,"sma_60":1078.63,"sma_120":1075.89},{"date":"2025-10-10","open":1101,"high":1110,"low":1053,"close":1053,"volume":50971,"rsi_14":30.31,"sma_20":1120.4,"sma_60":1076.38,"sma_120":1077.62},{"date":"2025-10-13","open":1053,"high":1158,"low":1047,"close":1055,"volume":83655,"rsi_14":31.73,"sma_20":1118.85,"sma_60":1073.2,"sma_120":1079.54},{"date":"2025-10-14","open":1057,"high":1165,"low":1057,"close":1135,"volume":66245,"rsi_14":49.53,"sma_20":1119.6,"sma_60":1070.7,"sma_120":1081.88},{"date":"2025-10-15","open":1125,"high":1315,"low":1050,"close":1069,"volume":855824,"rsi_14":43.92,"sma_20":1117.15,"sma_60":1067.77,"sma_120":1083.38},{"date":"2025-10-16","open":1069,"high":1119,"low":1061,"close":1072,"volume":86069,"rsi_14":46.02,"sma_20":1114.75,"sma_60":1065.28,"sma_120":1085.23},{"date":"2025-10-17","open":1072,"high":1110,"low":1000,"close":1100,"volume":94941,"rsi_14":43.45,"sma_20":1112.45,"sma_60":1063.7,"sma_120":1086.99},{"date":"2025-10-20","open":1091,"high":1100,"low":1060,"close":1060,"volume":30654,"rsi_14":37.84,"sma_20":1107.8,"sma_60":1061.52,"sma_120":1088.51},{"date":"2025-10-21","open":1060,"high":1130,"low":1060,"close":1084,"volume":30241,"rsi_14":42.49,"sma_20":1104.7,"sma_60":1060.72,"sma_120":1089.97},{"date":"2025-10-22","open":1084,"high":1147,"low":1073,"close":1118,"volume":29560,"rsi_14":49.25,"sma_20":1103.7,"sma_60":1060.33,"sma_120":1091.9},{"date":"2025-10-23","open":1118,"high":1118,"low":1060,"close":1060,"volume":31405,"rsi_14":45.41,"sma_20":1101.05,"sma_60":1059.67,"sma_120":1093.36},{"date":"2025-10-24","open":1060,"high":1125,"low":1036,"close":1059,"volume":50199,"rsi_14":41.85,"sma_20":1099.0,"sma_60":1059.53,"sma_120":1095.03},{"date":"2025-10-27","open":1059,"high":1063,"low":1025,"close":1048,"volume":22600,"rsi_14":42.47,"sma_20":1094.2,"sma_60":1058.95,"sma_120":1096.55},{"date":"2025-10-28","open":1048,"high":1056,"low":1038,"close":1043,"volume":20391,"rsi_14":41.81,"sma_20":1088.85,"sma_60":1059.0,"sma_120":1098.03},{"date":"2025-10-29","open":1043,"high":1148,"low":1043,"close":1043,"volume":61995,"rsi_14":41.81,"sma_20":1083.9,"sma_60":1058.98,"sma_120":1099.47},{"date":"2025-10-30","open":1063,"high":1167,"low":1047,"close":1059,"volume":56538,"rsi_14":50.82,"sma_20":1080.65,"sma_60":1059.78,"sma_120":1101.24},{"date":"2025-10-31","open":1059,"high":1081,"low":1028,"close":1066,"volume":28661,"rsi_14":51.47,"sma_20":1078.95,"sma_60":1060.28,"sma_120":1102.04},{"date":"2025-11-03","open":1074,"high":1130,"low":1054,"close":1057,"volume":32929,"rsi_14":37.09,"sma_20":1075.5,"sma_60":1061.33,"sma_120":1103.04},{"date":"2025-11-04","open":1079,"high":1079,"low":1027,"close":1028,"volume":41955,"rsi_14":42.26,"sma_20":1071.45,"sma_60":1061.62,"sma_120":1103.81},{"date":"2025-11-05","open":1028,"high":1120,"low":1013,"close":1013,"volume":91989,"rsi_14":39.35,"sma_20":1066.6,"sma_60":1061.1,"sma_120":1102.12},{"date":"2025-11-06","open":1014,"high":1047,"low":1006,"close":1006,"volume":41775,"rsi_14":31.64,"sma_20":1061.4,"sma_60":1060.45,"sma_120":1100.37},{"date":"2025-11-07","open":1006,"high":1034,"low":995,"close":995,"volume":23179,"rsi_14":35.68,"sma_20":1058.5,"sma_60":1059.5,"sma_120":1098.96},{"date":"2025-11-10","open":989,"high":995,"low":970,"close":994,"volume":29335,"rsi_14":27.94,"sma_20":1055.45,"sma_60":1059.02,"sma_120":1098.18},{"date":"2025-11-11","open":998,"high":1030,"low":909,"close":983,"volume":44513,"rsi_14":12.71,"sma_20":1047.85,"sma_60":1058.1,"sma_120":1097.36},{"date":"2025-11-12","open":983,"high":1005,"low":941,"close":941,"volume":62322,"rsi_14":13.94,"sma_20":1041.45,"sma_60":1056.43,"sma_120":1096.24},{"date":"2025-11-13","open":941,"high":986,"low":927,"close":935,"volume":61316,"rsi_14":13.53,"sma_20":1034.6,"sma_60":1054.73,"sma_120":1095.52},{"date":"2025-11-14","open":957,"high":957,"low":920,"close":920,"volume":34380,"rsi_14":13.22,"sma_20":1025.6,"sma_60":1053.62,"sma_120":1094.38},{"date":"2025-11-17","open":920,"high":927,"low":902,"close":908,"volume":30717,"rsi_14":12.71,"sma_20":1018.0,"sma_60":1052.28,"sma_120":1092.11},{"date":"2025-11-18","open":911,"high":970,"low":831,"close":859,"volume":156921,"rsi_14":10.0,"sma_20":1006.75,"sma_60":1050.22,"sma_120":1089.78},{"date":"2025-11-19","open":860,"high":969,"low":860,"close":880,"volume":83266,"rsi_14":11.91,"sma_20":994.85,"sma_60":1048.65,"sma_120":1087.65},{"date":"2025-11-20","open":881,"high":1143,"low":881,"close":941,"volume":4852233,"rsi_14":28.37,"sma_20":988.9,"sma_60":1048.05,"sma_120":1086.53},{"date":"2025-11-21","open":941,"high":970,"low":891,"close":912,"volume":219047,"rsi_14":26.54,"sma_20":981.55,"sma_60":1047.1,"sma_120":1085.3},{"date":"2025-11-24","open":912,"high":1003,"low":853,"close":859,"volume":437032,"rsi_14":24.62,"sma_20":972.1,"sma_60":1045.23,"sma_120":1083.93},{"date":"2025-11-25","open":868,"high":944,"low":861,"close":905,"volume":132212,"rsi_14":35.16,"sma_20":965.2,"sma_60":1044.22,"sma_120":1082.45},{"date":"2025-11-26","open":905,"high":935,"low":888,"close":892,"volume":51398,"rsi_14":34.59,"sma_20":957.65,"sma_60":1043.18,"sma_120":1080.46},{"date":"2025-11-27","open":892,"high":940,"low":892,"close":930,"volume":35931,"rsi_14":41.81,"sma_20":951.2,"sma_60":1042.97,"sma_120":1079.06},{"date":"2025-11-28","open":930,"high":935,"low":851,"close":886,"volume":37551,"rsi_14":37.73,"sma_20":942.2,"sma_60":1042.13,"sma_120":1076.99},{"date":"2025-12-01","open":887,"high":921,"low":881,"close":885,"volume":35536,"rsi_14":38.6,"sma_20":933.6,"sma_60":1040.62,"sma_120":1074.98},{"date":"2025-12-02","open":887,"high":930,"low":886,"close":915,"volume":11445,"rsi_14":46.89,"sma_20":927.95,"sma_60":1038.53,"sma_120":1073.59},{"date":"2025-12-03","open":915,"high":932,"low":887,"close":890,"volume":45701,"rsi_14":44.85,"sma_20":921.8,"sma_60":1035.7,"sma_120":1071.47},{"date":"2025-12-04","open":890,"high":890,"low":840,"close":851,"volume":61469,"rsi_14":42.52,"sma_20":914.05,"sma_60":1032.07,"sma_120":1068.83},{"date":"2025-12-05","open":848,"high":983,"low":827,"close":829,"volume":634469,"rsi_14":41.61,"sma_20":905.75,"sma_60":1028.22,"sma_120":1066.51},{"date":"2025-12-08","open":829,"high":887,"low":801,"close":838,"volume":134724,"rsi_14":47.56,"sma_20":897.95,"sma_60":1024.08,"sma_120":1064.7},{"date":"2025-12-09","open":840,"high":876,"low":838,"close":856,"volume":53212,"rsi_14":47.2,"sma_20":891.6,"sma_60":1019.68,"sma_120":1060.41},{"date":"2025-12-10","open":856,"high":865,"low":830,"close":830,"volume":102570,"rsi_14":35.88,"sma_20":886.05,"sma_60":1014.88,"sma_120":1054.83},{"date":"2025-12-11","open":830,"high":874,"low":828,"close":832,"volume":73611,"rsi_14":39.07,"sma_20":880.9,"sma_60":1010.08,"sma_120":1050.22},{"date":"2025-12-12","open":832,"high":832,"low":810,"close":823,"volume":69352,"rsi_14":44.41,"sma_20":876.05,"sma_60":1004.7,"sma_120":1046.2},{"date":"2025-12-15","open":823,"high":823,"low":782,"close":816,"volume":88227,"rsi_14":34.28,"sma_20":871.45,"sma_60":999.08,"sma_120":1042.58},{"date":"2025-12-16","open":808,"high":812,"low":781,"close":802,"volume":41038,"rsi_14":34.15,"sma_20":868.6,"sma_60":993.35,"sma_120":1039.1},{"date":"2025-12-17","open":797,"high":802,"low":785,"close":796,"volume":21161,"rsi_14":23.41,"sma_20":864.4,"sma_60":987.65,"sma_120":1035.36},{"date":"2025-12-18","open":786,"high":796,"low":711,"close":743,"volume":188236,"rsi_14":22.61,"sma_20":854.5,"sma_60":981.48,"sma_120":1031.52},{"date":"2025-12-19","open":743,"high":800,"low":743,"close":792,"volume":123968,"rsi_14":34.95,"sma_20":848.5,"sma_60":976.35,"sma_120":1027.5},{"date":"2025-12-22","open":791,"high":870,"low":784,"close":794,"volume":89848,"rsi_14":28.47,"sma_20":845.25,"sma_60":970.52,"sma_120":1024.91},{"date":"2025-12-23","open":794,"high":807,"low":788,"close":788,"volume":74669,"rsi_14":30.53,"sma_20":839.4,"sma_60":964.48,"sma_120":1022.45},{"date":"2025-12-24","open":788,"high":808,"low":779,"close":784,"volume":35147,"rsi_14":35.24,"sma_20":834.0,"sma_60":958.52,"sma_120":1019.92},{"date":"2025-12-26","open":777,"high":784,"low":766,"close":777,"volume":32557,"rsi_14":37.74,"sma_20":826.35,"sma_60":952.73,"sma_120":1017.03},{"date":"2025-12-29","open":775,"high":849,"low":770,"close":835,"volume":64712,"rsi_14":49.43,"sma_20":823.8,"sma_60":948.32,"sma_120":1014.52},{"date":"2025-12-30","open":835,"high":835,"low":796,"close":796,"volume":48171,"rsi_14":39.36,"sma_20":819.35,"sma_60":942.82,"sma_120":1011.73},{"date":"2026-01-02","open":796,"high":844,"low":791,"close":791,"volume":46150,"rsi_14":42.53,"sma_20":813.15,"sma_60":937.52,"sma_120":1008.66},{"date":"2026-01-05","open":797,"high":840,"low":797,"close":810,"volume":34254,"rsi_14":46.04,"sma_20":809.15,"sma_60":932.52,"sma_120":1005.9},{"date":"2026-01-06","open":810,"high":812,"low":750,"close":795,"volume":35251,"rsi_14":45.07,"sma_20":806.35,"sma_60":927.27,"sma_120":1002.95},{"date":"2026-01-07","open":792,"high":810,"low":782,"close":792,"volume":48185,"rsi_14":45.71,"sma_20":804.5,"sma_60":922.92,"sma_120":999.65},{"date":"2026-01-08","open":792,"high":830,"low":781,"close":817,"volume":53696,"rsi_14":52.58,"sma_20":803.45,"sma_60":918.95,"sma_120":996.08},{"date":"2026-01-09","open":809,"high":817,"low":779,"close":799,"volume":44738,"rsi_14":50.5,"sma_20":800.6,"sma_60":913.35,"sma_120":992.02},{"date":"2026-01-12","open":799,"high":890,"low":799,"close":849,"volume":177857,"rsi_14":67.67,"sma_20":801.55,"sma_60":909.68,"sma_120":988.73},{"date":"2026-01-13","open":849,"high":955,"low":849,"close":869,"volume":434256,"rsi_14":64.21,"sma_20":803.4,"sma_60":906.3,"sma_120":985.79},{"date":"2026-01-14","open":878,"high":965,"low":874,"close":907,"volume":233522,"rsi_14":68.4,"sma_20":807.6,"sma_60":903.08,"sma_120":983.39},{"date":"2026-01-15","open":907,"high":960,"low":907,"close":935,"volume":108193,"rsi_14":72.34,"sma_20":813.55,"sma_60":901.0,"sma_120":981.26},{"date":"2026-01-16","open":957,"high":957,"low":862,"close":950,"volume":97192,"rsi_14":74.41,"sma_20":820.95,"sma_60":898.77,"sma_120":979.74},{"date":"2026-01-19","open":950,"high":965,"low":901,"close":920,"volume":51614,"rsi_14":63.93,"sma_20":837.5,"sma_60":893.63,"sma_120":977.9},{"date":"2026-01-20","open":920,"high":973,"low":920,"close":968,"volume":78113,"rsi_14":77.39,"sma_20":846.3,"sma_60":892.12,"sma_120":976.8},{"date":"2026-01-21","open":990,"high":1088,"low":922,"close":1060,"volume":418191,"rsi_14":83.54,"sma_20":859.6,"sma_60":892.32,"sma_120":976.74},{"date":"2026-01-22","open":1060,"high":1070,"low":1000,"close":1000,"volume":133453,"rsi_14":71.49,"sma_20":870.2,"sma_60":891.6,"sma_120":976.05},{"date":"2026-01-23","open":1050,"high":1150,"low":930,"close":980,"volume":346156,"rsi_14":70.69,"sma_20":880.0,"sma_60":890.55,"sma_120":975.55},{"date":"2026-01-26","open":986,"high":1090,"low":980,"close":1019,"volume":146686,"rsi_14":73.5,"sma_20":892.1,"sma_60":889.88,"sma_120":975.34},{"date":"2026-01-27","open":1023,"high":1040,"low":1001,"close":1021,"volume":67903,"rsi_14":72.17,"sma_20":901.4,"sma_60":889.13,"sma_120":975.42},{"date":"2026-01-28","open":1021,"high":1030,"low":993,"close":1012,"volume":22474,"rsi_14":73.61,"sma_20":912.2,"sma_60":888.38,"sma_120":975.23},{"date":"2026-01-29","open":1012,"high":1097,"low":921,"close":966,"volume":42888,"rsi_14":63.09,"sma_20":920.95,"sma_60":887.35,"sma_120":974.99},{"date":"2026-01-30","open":985,"high":994,"low":960,"close":985,"volume":21903,"rsi_14":63.0,"sma_20":929.7,"sma_60":886.88,"sma_120":974.77},{"date":"2026-02-02","open":979,"high":988,"low":964,"close":965,"volume":37623,"rsi_14":56.78,"sma_20":938.2,"sma_60":886.2,"sma_120":974.12},{"date":"2026-02-03","open":963,"high":972,"low":951,"close":953,"volume":6279,"rsi_14":51.31,"sma_20":945.9,"sma_60":885.38,"sma_120":973.29},{"date":"2026-02-04","open":946,"high":946,"low":933,"close":940,"volume":31097,"rsi_14":48.78,"sma_20":952.05,"sma_60":885.22,"sma_120":972.36},{"date":"2026-02-05","open":940,"high":950,"low":885,"close":912,"volume":49017,"rsi_14":45.66,"sma_20":957.7,"sma_60":883.85,"sma_120":971.43},{"date":"2026-02-06","open":3652,"high":4012,"low":3540,"close":3788,"volume":27566,"rsi_14":53.05,"sma_20":962.6,"sma_60":883.25,"sma_120":970.67},{"date":"2026-02-09","open":3788,"high":3908,"low":3600,"close":3736,"volume":20671,"rsi_14":45.83,"sma_20":965.85,"sma_60":883.13,"sma_120":969.78},{"date":"2026-02-10","open":3736,"high":3912,"low":3680,"close":3680,"volume":21851,"rsi_14":28.79,"sma_20":966.5,"sma_60":882.88,"sma_120":968.81},{"date":"2026-02-11","open":3720,"high":4717,"low":3409,"close":3432,"volume":445931,"rsi_14":28.61,"sma_20":962.65,"sma_60":881.85,"sma_120":967.73},{"date":"2026-02-12","open":3496,"high":3720,"low":3488,"close":3688,"volume":32646,"rsi_14":42.29,"sma_20":961.25,"sma_60":882.08,"sma_120":967.18},{"date":"2026-02-13","open":3687,"high":3976,"low":3420,"close":3420,"volume":47415,"rsi_14":29.7,"sma_20":956.5,"sma_60":882.02,"sma_120":966.12},{"date":"2026-02-19","open":3421,"high":3484,"low":3300,"close":3360,"volume":26014,"rsi_14":28.3,"sma_20":952.5,"sma_60":881.35,"sma_120":965.0},{"date":"2026-02-20","open":3359,"high":3468,"low":3311,"close":3460,"volume":15635,"rsi_14":33.03,"sma_20":947.35,"sma_60":880.08,"sma_120":964.07},{"date":"2026-02-23","open":3412,"high":3424,"low":3332,"close":3340,"volume":10988,"rsi_14":34.29,"sma_20":936.1,"sma_60":878.8,"sma_120":962.95},{"date":"2026-02-24","open":3311,"high":3339,"low":3008,"close":3176,"volume":29551,"rsi_14":28.25,"sma_20":925.8,"sma_60":877.72,"sma_120":961.48},{"date":"2026-02-25","open":3177,"high":3205,"low":2704,"close":2864,"volume":83193,"rsi_14":24.95,"sma_20":912.6,"sma_60":874.57,"sma_120":959.39},{"date":"2026-02-26","open":2864,"high":3205,"low":2280,"close":2348,"volume":146825,"rsi_14":20.43,"sma_20":891.0,"sma_60":869.82,"sma_120":956.39},{"date":"2026-02-27","open":2272,"high":2272,"low":1940,"close":1944,"volume":255440,"rsi_14":17.66,"sma_20":864.25,"sma_60":862.08,"sma_120":952.52},{"date":"2026-03-03","open":1920,"high":1932,"low":1596,"close":1596,"volume":213337,"rsi_14":16.29,"sma_20":833.6,"sma_60":853.97,"sma_120":948.05},{"date":"2026-03-04","open":1516,"high":1780,"low":1411,"close":1500,"volume":107554,"rsi_14":11.87,"sma_20":804.05,"sma_60":845.47,"sma_120":943.04},{"date":"2026-03-05","open":1564,"high":1660,"low":1520,"close":1608,"volume":33743,"rsi_14":15.18,"sma_20":774.9,"sma_60":836.92,"sma_120":937.73},{"date":"2026-03-06","open":1608,"high":2088,"low":1608,"close":2088,"volume":425302,"rsi_14":27.13,"sma_20":752.75,"sma_60":830.78,"sma_120":933.24},{"date":"2026-03-09","open":2388,"high":2388,"low":1648,"close":1712,"volume":172873,"rsi_14":26.16,"sma_20":726.85,"sma_60":823.73,"sma_120":927.9},{"date":"2026-03-10","open":1728,"high":1920,"low":1716,"close":1912,"volume":106865,"rsi_14":25.0,"sma_20":703.75,"sma_60":817.88,"sma_120":923.05},{"date":"2026-03-11","open":1772,"high":1896,"low":1680,"close":1852,"volume":186990,"rsi_14":26.56,"sma_20":681.3,"sma_60":811.63,"sma_120":917.86},{"date":"2026-03-12","open":1827,"high":1876,"low":1684,"close":1684,"volume":37866,"rsi_14":25.72,"sma_20":655.0,"sma_60":804.38,"sma_120":912.03},{"date":"2026-03-13","open":1700,"high":2188,"low":1600,"close":1784,"volume":1312042,"rsi_14":25.72,"sma_20":630.6,"sma_60":797.98,"sma_120":906.43},{"date":"2026-03-16","open":1777,"high":1777,"low":1601,"close":1624,"volume":105884,"rsi_14":25.43,"sma_20":604.9,"sma_60":793.0,"sma_120":898.85},{"date":"2026-03-17","open":1656,"high":1760,"low":1540,"close":1680,"volume":59665,"rsi_14":27.9,"sma_20":583.0,"sma_60":784.17,"sma_120":894.43},{"date":"2026-03-18","open":1704,"high":2184,"low":1596,"close":2184,"volume":577219,"rsi_14":40.49,"sma_20":564.2,"sma_60":779.67,"sma_120":889.38},{"date":"2026-03-19","open":2836,"high":2836,"low":2604,"close":2836,"volume":211753,"rsi_14":56.57,"sma_20":556.9,"sma_60":778.12,"sma_120":885.73},{"date":"2026-03-20","open":2992,"high":3112,"low":2188,"close":2228,"volume":1474354,"rsi_14":53.63,"sma_20":542.75,"sma_60":774.13,"sma_120":880.89},{"date":"2026-03-23","open":2264,"high":2436,"low":2100,"close":2308,"volume":302457,"rsi_14":59.76,"sma_20":528.35,"sma_60":771.37,"sma_120":876.42},{"date":"2026-03-24","open":2360,"high":2900,"low":2316,"close":2624,"volume":659487,"rsi_14":64.53,"sma_20":519.4,"sma_60":769.1,"sma_120":872.73},{"date":"2026-03-25","open":2637,"high":2741,"low":2548,"close":2680,"volume":61331,"rsi_14":64.05,"sma_20":513.2,"sma_60":767.03,"sma_120":868.77},{"date":"2026-03-26","open":2692,"high":3164,"low":2692,"close":2868,"volume":102955,"rsi_14":61.07,"sma_20":513.25,"sma_60":765.85,"sma_120":865.17},{"date":"2026-03-27","open":2868,"high":2981,"low":2497,"close":2640,"volume":53134,"rsi_14":63.74,"sma_20":516.9,"sma_60":763.78,"sma_120":861.15},{"date":"2026-03-30","open":2628,"high":2840,"low":2420,"close":2840,"volume":28280,"rsi_14":63.74,"sma_20":528.1,"sma_60":762.67,"sma_120":857.7},{"date":"2026-03-31","open":3080,"high":3080,"low":2736,"close":2800,"volume":85909,"rsi_14":64.12,"sma_20":543.15,"sma_60":760.42,"sma_120":854.37},{"date":"2026-04-01","open":2850,"high":3018,"low":2689,"close":2928,"volume":57936,"rsi_14":69.28,"sma_20":561.7,"sma_60":759.58,"sma_120":851.2},{"date":"2026-04-02","open":2983,"high":2983,"low":2619,"close":2780,"volume":32586,"rsi_14":64.33,"sma_20":576.35,"sma_60":757.98,"sma_120":847.75},{"date":"2026-04-03","open":2781,"high":2984,"low":2720,"close":2720,"volume":24838,"rsi_14":66.23,"sma_20":584.25,"sma_60":755.82,"sma_120":844.17},{"date":"2026-04-06","open":2736,"high":3080,"low":2680,"close":3080,"volume":131152,"rsi_14":69.02,"sma_20":601.35,"sma_60":755.4,"sma_120":841.33},{"date":"2026-04-07","open":3156,"high":3156,"low":2579,"close":2588,"volume":91058,"rsi_14":55.51,"sma_20":609.8,"sma_60":752.98,"sma_120":837.95},{"date":"2026-04-08","open":2588,"high":2588,"low":2588,"close":2588,"volume":0,"rsi_14":45.89,"sma_20":619.0,"sma_60":750.15,"sma_120":834.55},{"date":"2026-04-09","open":2588,"high":2588,"low":2588,"close":2588,"volume":0,"rsi_14":57.48,"sma_20":630.3,"sma_60":747.62,"sma_120":830.48},{"date":"2026-04-10","open":2588,"high":2588,"low":2588,"close":2588,"volume":0,"rsi_14":56.01,"sma_20":640.35,"sma_60":744.25,"sma_120":826.97},{"date":"2026-04-13","open":2588,"high":2588,"low":2588,"close":2588,"volume":0,"rsi_14":49.11,"sma_20":652.4,"sma_60":740.55,"sma_120":823.42},{"date":"2026-04-14","open":2588,"high":2588,"low":2588,"close":2588,"volume":0,"rsi_14":47.65,"sma_20":663.75,"sma_60":736.22,"sma_120":819.65},{"date":"2026-04-15","open":2588,"high":2588,"low":2588,"close":2588,"volume":0,"rsi_14":42.08,"sma_20":668.8,"sma_60":731.42,"sma_120":816.21},{"date":"2026-04-16","open":2588,"high":2588,"low":2588,"close":2588,"volume":0,"rsi_14":48.31,"sma_20":665.7,"sma_60":726.37,"sma_120":812.57},{"date":"2026-04-17","open":2588,"high":2588,"low":2588,"close":2588,"volume":0,"rsi_14":40.6,"sma_20":670.2,"sma_60":721.82,"sma_120":808.64},{"date":"2026-04-20","open":2588,"high":2588,"low":2588,"close":2588,"volume":0,"rsi_14":41.85,"sma_20":673.7,"sma_60":716.47,"sma_120":805.2},{"date":"2026-04-21","open":2588,"high":2588,"low":2588,"close":2588,"volume":0,"rsi_14":32.26,"sma_20":673.25,"sma_60":709.58,"sma_120":801.77},{"date":"2026-04-22","open":2588,"high":2588,"low":2588,"close":2588,"volume":0,"rsi_14":39.47,"sma_20":672.1,"sma_60":703.7,"sma_120":798.42},{"date":"2026-04-23","open":2588,"high":2588,"low":2588,"close":2588,"volume":0,"rsi_14":42.25,"sma_20":668.6,"sma_60":698.15,"sma_120":795.12},{"date":"2026-04-24","open":2588,"high":2588,"low":2588,"close":2588,"volume":0,"rsi_14":0.0,"sma_20":667.95,"sma_60":691.95,"sma_120":791.83},{"date":"2026-04-27","open":2980,"high":3870,"low":2820,"close":3870,"volume":461161,"rsi_14":100.0,"sma_20":825.95,"sma_60":739.43,"sma_120":815.25},{"date":"2026-04-28","open":4550,"high":5030,"low":4290,"close":5030,"volume":857366,"rsi_14":100.0,"sma_20":1042.45,"sma_60":806.4,"sma_120":848.28},{"date":"2026-04-29","open":5040,"high":6030,"low":4320,"close":4350,"volume":1057366,"rsi_14":86.57,"sma_20":1222.65,"sma_60":862.8,"sma_120":875.08},{"date":"2026-04-30","open":4480,"high":5190,"low":4155,"close":4195,"volume":353244,"rsi_14":58.05,"sma_20":2906.3,"sma_60":2539.82,"sma_120":2135.53},{"date":"2026-05-04","open":4350,"high":5450,"low":4350,"close":5450,"volume":432728,"rsi_14":87.1,"sma_20":2452.7,"sma_60":1548.68,"sma_120":1217.91},{"date":"2026-05-06","open":5900,"high":7080,"low":5400,"close":5400,"volume":1366883,"rsi_14":86.43,"sma_20":2684.2,"sma_60":1566.07,"sma_120":1254.53},{"date":"2026-05-07","open":5410,"high":5640,"low":4415,"close":5000,"volume":145431,"rsi_14":81.44,"sma_20":2901.85,"sma_60":1633.73,"sma_120":1287.9},{"date":"2026-05-08","open":5000,"high":5850,"low":4740,"close":5300,"volume":219710,"rsi_14":73.72,"sma_20":3134.5,"sma_60":1706.87,"sma_120":1323.78},{"date":"2026-05-11","open":5300,"high":5450,"low":4775,"close":4825,"volume":154770,"rsi_14":67.19,"sma_20":3810.0,"sma_60":3242.98,"sma_120":2119.99},{"date":"2026-05-12","open":4825,"high":5270,"low":4750,"close":5010,"volume":105555,"rsi_14":68.29,"sma_20":3911.5,"sma_60":3254.8,"sma_120":2153.9},{"date":"2026-05-13","open":5000,"high":5280,"low":4695,"close":5200,"volume":87686,"rsi_14":69.34,"sma_20":4022.5,"sma_60":3270.85,"sma_120":2189.44},{"date":"2026-05-14","open":5260,"high":6140,"low":5120,"close":5870,"volume":132604,"rsi_14":72.54,"sma_20":4167.0,"sma_60":3302.83,"sma_120":2230.69},{"date":"2026-05-15","open":5800,"high":6030,"low":5320,"close":5540,"volume":76048,"rsi_14":68.99,"sma_20":4295.0,"sma_60":3324.4,"sma_120":2269.29},{"date":"2026-05-18","open":5420,"high":6000,"low":5010,"close":5750,"volume":80659,"rsi_14":69.93,"sma_20":4433.5,"sma_60":3354.6,"sma_120":2310.05},{"date":"2026-05-19","open":5750,"high":5750,"low":5500,"close":5610,"volume":26522,"rsi_14":64.03,"sma_20":4565.0,"sma_60":3383.63,"sma_120":2349.47},{"date":"2026-05-20","open":5460,"high":6100,"low":5400,"close":5690,"volume":62314,"rsi_14":56.45,"sma_20":4700.5,"sma_60":3412.07,"sma_120":2389.04},{"date":"2026-05-21","open":5690,"high":5690,"low":5330,"close":5530,"volume":27676,"rsi_14":62.83,"sma_20":4828.0,"sma_60":3440.15,"sma_120":2427.53},{"date":"2026-05-22","open":5680,"high":5710,"low":5320,"close":5490,"volume":20496,"rsi_14":64.44,"sma_20":4953.5,"sma_60":3470.7,"sma_120":2466.12},{"date":"2026-05-26","open":5510,"high":5800,"low":5490,"close":5700,"volume":21871,"rsi_14":53.63,"sma_20":5089.5,"sma_60":3510.75,"sma_120":2506.07},{"date":"2026-05-27","open":5670,"high":5670,"low":5300,"close":5460,"volume":8855,"rsi_14":50.83,"sma_20":5213.5,"sma_60":3556.7,"sma_120":2544.14},{"date":"2026-05-28","open":5460,"high":5750,"low":5160,"close":5160,"volume":21482,"rsi_14":52.27,"sma_20":5278.0,"sma_60":3605.4,"sma_120":2579.39},{"date":"2026-05-29","open":5160,"high":5530,"low":4920,"close":5000,"volume":16879,"rsi_14":45.58,"sma_20":5276.5,"sma_60":3658.12,"sma_120":2613.68},{"date":"2026-06-01","open":5010,"high":5380,"low":4200,"close":5170,"volume":56490,"rsi_14":55.59,"sma_20":5317.5,"sma_60":3715.5,"sma_120":2649.38},{"date":"2026-06-02","open":5270,"high":5270,"low":4425,"close":5000,"volume":45743,"rsi_14":49.84,"sma_20":5357.75,"sma_60":3767.98,"sma_120":2683.43},{"date":"2026-06-04","open":5000,"high":5100,"low":4510,"close":4725,"volume":14614,"rsi_14":42.47,"sma_20":5321.5,"sma_60":3806.67,"sma_120":2715.38},{"date":"2026-06-05","open":4755,"high":5000,"low":4270,"close":5000,"volume":17289,"rsi_14":34.24,"sma_20":5301.5,"sma_60":3857.15,"sma_120":2749.96},{"date":"2026-06-08","open":4980,"high":5050,"low":4410,"close":4600,"volume":30485,"rsi_14":33.39,"sma_20":5281.5,"sma_60":3897.13,"sma_120":2781.38},{"date":"2026-06-09","open":4310,"high":4915,"low":4195,"close":4315,"volume":20600,"rsi_14":25.3,"sma_20":5232.25,"sma_60":3933.52,"sma_120":2810.36},{"date":"2026-06-10","open":4335,"high":4540,"low":4030,"close":4150,"volume":11438,"rsi_14":25.09,"sma_20":5198.5,"sma_60":3970.37,"sma_120":2837.81},{"date":"2026-06-11","open":4150,"high":4890,"low":3555,"close":4750,"volume":44088,"rsi_14":36.38,"sma_20":5185.5,"sma_60":4015.3,"sma_120":2870.47},{"date":"2026-06-12","open":4900,"high":4995,"low":4400,"close":4680,"volume":28643,"rsi_14":37.35,"sma_20":5159.5,"sma_60":4062.15,"sma_120":2902.54},{"date":"2026-06-15","open":4710,"high":5070,"low":4565,"close":5000,"volume":36304,"rsi_14":43.27,"sma_20":5116.0,"sma_60":4113.25,"sma_120":2937.35},{"date":"2026-06-16","open":4980,"high":5000,"low":4795,"close":4980,"volume":10403,"rsi_14":39.57,"sma_20":5088.0,"sma_60":4154.35,"sma_120":2972.05},{"date":"2026-06-17","open":5000,"high":5000,"low":4440,"close":4655,"volume":25575,"rsi_14":42.11,"sma_20":4853.25,"sma_60":4381.03,"sma_120":3214.02},{"date":"2026-06-18","open":4705,"high":4825,"low":4420,"close":4440,"volume":8332,"rsi_14":39.57,"sma_20":4974.75,"sma_60":4208.77,"sma_120":3034.53},{"date":"2026-06-19","open":4995,"high":4995,"low":4400,"close":4515,"volume":11972,"rsi_14":42.79,"sma_20":4916.0,"sma_60":4239.73,"sma_120":3065.96},{"date":"2026-06-22","open":4480,"high":5600,"low":4380,"close":4900,"volume":451108,"rsi_14":46.23,"sma_20":4884.5,"sma_60":4271.05,"sma_120":3100.19},{"date":"2026-06-23","open":5170,"high":5360,"low":4945,"close":5100,"volume":206305,"rsi_14":51.39,"sma_20":4865.0,"sma_60":4304.63,"sma_120":3107.71},{"date":"2026-06-24","open":5100,"high":5150,"low":4875,"close":4935,"volume":40294,"rsi_14":53.0,"sma_20":4826.75,"sma_60":4331.85,"sma_120":3142.27},{"date":"2026-06-25","open":5020,"high":5020,"low":4580,"close":4850,"volume":35820,"rsi_14":47.73,"sma_20":4796.25,"sma_60":4362.03,"sma_120":3176.15},{"date":"2026-06-26","open":4815,"high":5000,"low":3395,"close":3395,"volume":610743,"rsi_14":36.2,"sma_20":4708.0,"sma_60":4364.12,"sma_120":3197.97},{"date":"2026-06-29","open":2985,"high":4365,"low":2720,"close":4280,"volume":537515,"rsi_14":49.65,"sma_20":4672.0,"sma_60":4381.72,"sma_120":3226.68},{"date":"2026-06-30","open":4280,"high":4560,"low":4280,"close":4525,"volume":211898,"rsi_14":53.72,"sma_20":4639.75,"sma_60":4399.88,"sma_120":3257.75},{"date":"2026-07-01","open":4380,"high":4800,"low":4140,"close":4600,"volume":48444,"rsi_14":48.34,"sma_20":4619.75,"sma_60":4423.2,"sma_120":3289.49},{"date":"2026-07-02","open":4560,"high":4820,"low":4280,"close":4770,"volume":33366,"rsi_14":50.97,"sma_20":4622.0,"sma_60":4450.52,"sma_120":3322.49},{"date":"2026-07-03","open":4385,"high":4780,"low":4385,"close":4720,"volume":13366,"rsi_14":46.78,"sma_20":4608.0,"sma_60":4470.08,"sma_120":3355.2},{"date":"2026-07-06","open":4665,"high":4865,"low":4600,"close":4800,"volume":30876,"rsi_14":47.96,"sma_20":4618.0,"sma_60":4500.42,"sma_120":3388.6},{"date":"2026-07-07","open":4515,"high":4770,"low":4515,"close":4670,"volume":7846,"rsi_14":50.18,"sma_20":4635.75,"sma_60":4528.58,"sma_120":3420.71},{"date":"2026-07-08","open":4405,"high":4650,"low":4405,"close":4640,"volume":4135,"rsi_14":52.48,"sma_20":4660.25,"sma_60":4556.25,"sma_120":3452.72},{"date":"2026-07-09","open":4710,"high":4710,"low":4470,"close":4470,"volume":1494,"rsi_14":49.45,"sma_20":4646.25,"sma_60":4581.08,"sma_120":3482.89},{"date":"2026-07-10","open":4480,"high":4850,"low":4470,"close":4775,"volume":91191,"rsi_14":48.45,"sma_20":4651.0,"sma_60":4611.0,"sma_120":3515.44},{"date":"2026-07-13","open":4770,"high":4870,"low":4400,"close":4765,"volume":47627,"rsi_14":45.65,"sma_20":4639.25,"sma_60":4640.75,"sma_120":3547.59},{"date":"2026-07-14","open":4765,"high":4830,"low":4530,"close":4550,"volume":23112,"rsi_14":45.07,"sma_20":4617.75,"sma_60":4666.92,"sma_120":3577.72},{"date":"2026-07-15","open":4700,"high":4700,"low":4305,"close":4500,"volume":26228,"rsi_14":45.48,"sma_20":4610.0,"sma_60":4692.25,"sma_120":3607.3},{"date":"2026-07-16","open":4480,"high":4600,"low":4275,"close":4500,"volume":18873,"rsi_14":72.88,"sma_20":4613.0,"sma_60":4717.58,"sma_120":3637.13},{"date":"2026-07-20","open":4695,"high":4695,"low":4365,"close":4520,"volume":4013,"rsi_14":57.74,"sma_20":4613.25,"sma_60":4743.25,"sma_120":3666.73},{"date":"2026-07-21","open":4465,"high":4715,"low":4380,"close":4615,"volume":4428,"rsi_14":53.21,"sma_20":4599.0,"sma_60":4770.5,"sma_120":3696.36},{"date":"2026-07-22","open":4615,"high":4615,"low":4250,"close":4270,"volume":4383,"rsi_14":40.12,"sma_20":4557.5,"sma_60":4792.0,"sma_120":3723.61},{"date":"2026-07-23","open":4310,"high":4495,"low":4185,"close":4280,"volume":4220,"rsi_14":33.77,"sma_20":4524.75,"sma_60":4813.67,"sma_120":3751.11},{"date":"2026-07-24","open":4500,"high":4500,"low":4245,"close":4290,"volume":11615,"rsi_14":35.37,"sma_20":4496.75,"sma_60":4835.5,"sma_120":3778.37},{"date":"2026-07-27","open":4290,"high":4510,"low":4225,"close":4310,"volume":5866,"rsi_14":32.62,"sma_20":4542.5,"sma_60":4842.83,"sma_120":3805.78},{"date":"2026-07-28","open":4310,"high":4345,"low":3915,"close":4080,"volume":5794,"rsi_14":30.46,"sma_20":4532.5,"sma_60":4827.0,"sma_120":3831.34},{"date":"2026-07-29","open":4100,"high":4115,"low":3665,"close":3845,"volume":12622,"rsi_14":26.82,"sma_20":4498.5,"sma_60":4818.58,"sma_120":3855.33},{"date":"2026-07-30","open":3835,"high":4000,"low":3675,"close":3825,"volume":27530,"rsi_14":29.39,"sma_20":4459.75,"sma_60":4812.42,"sma_120":3879.0},{"date":"2026-07-31","open":4525,"high":4525,"low":3690,"close":3840,"volume":74515,"rsi_14":13.33,"sma_20":4413.25,"sma_60":4785.58,"sma_120":3902.96},{"date":"2026-08-03","open":3840,"high":4190,"low":3780,"close":3985,"volume":16733,"rsi_14":22.34,"sma_20":4376.5,"sma_60":4762.0,"sma_120":3928.22},{"date":"2026-08-04","open":4200,"high":4200,"low":3745,"close":3980,"volume":11841,"rsi_14":26.25,"sma_20":4335.5,"sma_60":4745.0,"sma_120":3953.56},{"date":"2026-08-05","open":3970,"high":3970,"low":3740,"close":3820,"volume":22362,"rsi_14":24.05,"sma_20":4293.0,"sma_60":4720.33,"sma_120":3977.79},{"date":"2026-08-06","open":3835,"high":3950,"low":3700,"close":3880,"volume":17758,"rsi_14":27.37,"sma_20":4255.0,"sma_60":4704.58,"sma_120":3973.78},{"date":"2026-08-07","open":4060,"high":4060,"low":3640,"close":3710,"volume":7031,"rsi_14":23.36,"sma_20":4217.0,"sma_60":4682.92,"sma_120":3968.86},{"date":"2026-08-10","open":3690,"high":3900,"low":3640,"close":3785,"volume":13149,"rsi_14":22.33,"sma_20":4167.5,"sma_60":4659.33,"sma_120":3965.09},{"date":"2026-08-11","open":3785,"high":3890,"low":3720,"close":3890,"volume":15071,"rsi_14":34.92,"sma_20":4123.75,"sma_60":4626.33,"sma_120":3964.58},{"date":"2026-08-12","open":3855,"high":3945,"low":3080,"close":3270,"volume":419217,"rsi_14":22.99,"sma_20":4059.75,"sma_60":4588.5,"sma_120":3956.45},{"date":"2026-08-13","open":3330,"high":3455,"low":2290,"close":2290,"volume":1177920,"rsi_14":14.79,"sma_20":3949.25,"sma_60":4530.83,"sma_120":3942.72},{"date":"2026-08-14","open":2300,"high":2410,"low":2110,"close":2355,"volume":327811,"rsi_14":16.12,"sma_20":3842.0,"sma_60":4476.58,"sma_120":3930.11},{"date":"2026-08-18","open":2355,"high":2405,"low":2140,"close":2230,"volume":148566,"rsi_14":16.73,"sma_20":3727.5,"sma_60":4418.92,"sma_120":3915.49},{"date":"2026-08-19","open":2210,"high":2295,"low":2185,"close":2235,"volume":60350,"rsi_14":18.43,"sma_20":3608.5,"sma_60":4364.0,"sma_120":3902.07},{"date":"2026-08-20","open":2235,"high":2235,"low":2015,"close":2175,"volume":108423,"rsi_14":18.15,"sma_20":3503.75,"sma_60":4308.75,"sma_120":3889.72},{"date":"2026-08-21","open":2150,"high":2210,"low":2100,"close":2170,"volume":56174,"rsi_14":17.64,"sma_20":3398.25,"sma_60":4249.92,"sma_120":3880.33},{"date":"2026-08-24","open":2170,"high":2245,"low":2120,"close":2145,"volume":54063,"rsi_14":12.6,"sma_20":3291.0,"sma_60":4194.67,"sma_120":3875.68},{"date":"2026-08-25","open":2145,"high":2290,"low":1510,"close":1950,"volume":293905,"rsi_14":11.7,"sma_20":3173.0,"sma_60":4141.17,"sma_120":3873.28},{"date":"2026-08-26","open":2015,"high":2045,"low":1901,"close":1973,"volume":51657,"rsi_14":13.25,"sma_20":3067.65,"sma_60":4090.72,"sma_120":3874.42},{"date":"2026-08-27","open":1973,"high":2005,"low":1921,"close":1923,"volume":18277,"rsi_14":10.91,"sma_20":2971.55,"sma_60":4036.6,"sma_120":3876.05},{"date":"2026-08-28","open":1893,"high":1979,"low":1849,"close":1868,"volume":21653,"rsi_14":11.43,"sma_20":2873.7,"sma_60":3984.4,"sma_120":3876.19},{"date":"2026-08-31","open":1854,"high":1882,"low":1794,"close":1856,"volume":40306,"rsi_14":8.52,"sma_20":2774.5,"sma_60":3936.58,"sma_120":3871.62},{"date":"2026-09-01","open":1810,"high":1873,"low":1644,"close":1724,"volume":39642,"rsi_14":3.95,"sma_20":2661.45,"sma_60":3881.98,"sma_120":3869.57},{"date":"2026-09-02","open":1724,"high":1825,"low":1260,"close":1645,"volume":272820,"rsi_14":5.14,"sma_20":2544.7,"sma_60":3832.73,"sma_120":3864.93},{"date":"2026-09-03","open":1639,"high":1645,"low":1475,"close":1560,"volume":79554,"rsi_14":10.15,"sma_20":2431.7,"sma_60":3786.82,"sma_120":3860.17},{"date":"2026-09-04","open":1560,"high":1588,"low":1516,"close":1516,"volume":18954,"rsi_14":3.13,"sma_20":2313.5,"sma_60":3742.92,"sma_120":3856.64},{"date":"2026-09-07","open":1476,"high":1515,"low":1387,"close":1503,"volume":62060,"rsi_14":3.58,"sma_20":2203.15,"sma_60":3688.8,"sma_120":3852.05},{"date":"2026-09-08","open":1503,"high":1844,"low":1452,"close":1736,"volume":296814,"rsi_14":25.32,"sma_20":2100.7,"sma_60":3639.73,"sma_120":3850.94},{"date":"2026-09-09","open":1751,"high":1837,"low":1510,"close":1585,"volume":68600,"rsi_14":23.23,"sma_20":1985.45,"sma_60":3582.82,"sma_120":3848.03},{"date":"2026-09-10","open":1506,"high":1559,"low":1356,"close":1400,"volume":90590,"rsi_14":19.97,"sma_20":1891.95,"sma_60":3523.15,"sma_120":3838.75},{"date":"2026-09-11","open":1410,"high":1413,"low":1320,"close":1335,"volume":25275,"rsi_14":19.36,"sma_20":1844.2,"sma_60":3467.82,"sma_120":3822.67},{"date":"2026-09-14","open":1321,"high":1326,"low":1235,"close":1257,"volume":49208,"rsi_14":21.24,"sma_20":1789.3,"sma_60":3414.77,"sma_120":3811.77},{"date":"2026-09-15","open":1191,"high":1254,"low":1168,"close":1189,"volume":25817,"rsi_14":18.64,"sma_20":1737.25,"sma_60":3359.33,"sma_120":3799.53},{"date":"2026-09-16","open":1125,"high":1160,"low":885,"close":982,"volume":239800,"rsi_14":16.56,"sma_20":1674.6,"sma_60":3294.03,"sma_120":3782.54},{"date":"2026-09-17","open":911,"high":999,"low":900,"close":900,"volume":100009,"rsi_14":16.25,"sma_20":1610.85,"sma_60":3224.03,"sma_120":3764.33},{"date":"2026-09-18","open":855,"high":944,"low":855,"close":944,"volume":40036,"rsi_14":18.89,"sma_20":1549.55,"sma_60":3157.52,"sma_120":3744.68},{"date":"2026-09-21","open":910,"high":950,"low":887,"close":916,"volume":30766,"rsi_14":20.34,"sma_20":1488.1,"sma_60":3091.95,"sma_120":3726.99},{"date":"2026-09-22","open":900,"high":920,"low":899,"close":910,"volume":15155,"rsi_14":21.49,"sma_20":1436.1,"sma_60":3050.53,"sma_120":3707.32},{"date":"2026-09-23","open":910,"high":910,"low":830,"close":865,"volume":45684,"rsi_14":22.18,"sma_20":1380.7,"sma_60":2993.62,"sma_120":3687.67},{"date":"2026-09-28","open":865,"high":865,"low":638,"close":638,"volume":277028,"rsi_14":19.34,"sma_20":1316.45,"sma_60":2928.83,"sma_120":3664.36},{"date":"2026-09-29","open":669,"high":679,"low":535,"close":574,"volume":499248,"rsi_14":18.68,"sma_20":1251.75,"sma_60":2861.73,"sma_120":3642.47},{"date":"2026-09-30","open":580,"high":594,"low":517,"close":559,"volume":131291,"rsi_14":3.48,"sma_20":1186.9,"sma_60":2791.55,"sma_120":3621.03},{"date":"2026-10-01","open":559,"high":559,"low":500,"close":541,"volume":126724,"rsi_14":3.89,"sma_20":1127.75,"sma_60":2721.9,"sma_120":3595.99},{"date":"2026-10-02","open":541,"high":541,"low":490,"close":540,"volume":214014,"rsi_14":4.64,"sma_20":1072.5,"sma_60":2650.9,"sma_120":3575.66},{"date":"2026-10-06","open":545,"high":643,"low":531,"close":573,"volume":232056,"rsi_14":8.41,"sma_20":1023.15,"sma_60":2582.62,"sma_120":3555.6},{"date":"2026-10-07","open":570,"high":670,"low":561,"close":599,"volume":243416,"rsi_14":11.92,"sma_20":977.3,"sma_60":2515.27,"sma_120":3535.76},{"date":"2026-10-08","open":599,"high":599,"low":599,"close":599,"volume":0,"rsi_14":12.94,"sma_20":932.1,"sma_60":2450.75,"sma_120":3515.92},{"date":"2026-10-12","open":599,"high":599,"low":599,"close":599,"volume":0,"rsi_14":17.49,"sma_20":875.25,"sma_60":2381.15,"sma_120":3496.07},{"date":"2026-10-13","open":599,"high":599,"low":599,"close":599,"volume":0,"rsi_14":20.32,"sma_20":825.95,"sma_60":2311.72,"sma_120":3476.23},{"date":"2026-10-14","open":599,"high":599,"low":599,"close":599,"volume":0,"rsi_14":12.74,"sma_20":785.9,"sma_60":2245.87,"sma_120":3456.39},{"date":"2026-10-15","open":599,"high":599,"low":599,"close":599,"volume":0,"rsi_14":13.56,"sma_20":749.1,"sma_60":2180.85,"sma_120":3436.55},{"date":"2026-10-16","open":599,"high":599,"low":599,"close":599,"volume":0,"rsi_14":13.75,"sma_20":716.2,"sma_60":2115.83,"sma_120":3416.71},{"date":"2026-10-19","open":599,"high":599,"low":599,"close":599,"volume":0,"rsi_14":15.36,"sma_20":686.7,"sma_60":2050.48,"sma_120":3396.87},{"date":"2026-10-20","open":599,"high":599,"low":599,"close":599,"volume":0,"rsi_14":37.58,"sma_20":667.55,"sma_60":1983.55,"sma_120":3377.03},{"date":"2026-10-21","open":599,"high":599,"low":599,"close":599,"volume":0,"rsi_14":63.44,"sma_20":652.5,"sma_60":1922.37,"sma_120":3357.18},{"date":"2026-10-22","open":599,"high":599,"low":599,"close":599,"volume":0,"rsi_14":75.64,"sma_20":635.25,"sma_60":1861.02,"sma_120":3337.34},{"date":"2026-10-23","open":599,"high":599,"low":599,"close":599,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1455.3600000000001,"pbr":0.17,"per":null,"roa":0.01,"roe":0.03,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":17056191375.0,"analysis":"ROE 0.0%입니다. 시가총액 32.30억. 매출 170.56억, 영업이익 -46.32억.","eps_basis":"TTM","debt_ratio":0.9470769108053452,"market_cap":3230000279,"net_income":-7295901048.0,"total_debt":18358118314.0,"ttm_window":"2025Q3~2026Q2","gross_margin":53.39,"total_assets":37742096642.0,"total_equity":19383978328.0,"profit_margin":-42.78,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-4631656399.0,"operating_margin":-27.16,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 76 과매수 구간"],"backtest_top3":[],"current_price":599.0,"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":8741.0},{"date":"2016-10-25","close":8698.0},{"date":"2016-10-26","close":8162.0},{"date":"2016-10-27","close":8162.0},{"date":"2016-10-28","close":7695.0},{"date":"2016-10-31","close":6959.0},{"date":"2016-11-01","close":7097.0},{"date":"2016-11-02","close":6612.0},{"date":"2016-11-03","close":6890.0},{"date":"2016-11-04","close":6838.0},{"date":"2016-11-07","close":7296.0},{"date":"2016-11-08","close":7305.0},{"date":"2016-11-09","close":6994.0},{"date":"2016-11-10","close":7218.0},{"date":"2016-11-11","close":7357.0},{"date":"2016-11-14","close":7183.0},{"date":"2016-11-15","close":7079.0},{"date":"2016-11-16","close":7469.0},{"date":"2016-11-17","close":7642.0},{"date":"2016-11-18","close":7417.0},{"date":"2016-11-21","close":7141.0},{"date":"2016-11-22","close":7712.0},{"date":"2016-11-23","close":7547.0},{"date":"2016-11-24","close":7633.0},{"date":"2016-11-25","close":7660.0},{"date":"2016-11-28","close":8162.0},{"date":"2016-11-29","close":7963.0},{"date":"2016-11-30","close":7998.0},{"date":"2016-12-01","close":8135.0},{"date":"2016-12-02","close":8135.0},{"date":"2016-12-05","close":7633.0},{"date":"2016-12-06","close":7712.0},{"date":"2016-12-07","close":8032.0},{"date":"2016-12-08","close":7789.0},{"date":"2016-12-09","close":7988.0},{"date":"2016-12-12","close":8828.0},{"date":"2016-12-13","close":8698.0},{"date":"2016-12-14","close":8525.0},{"date":"2016-12-15","close":8612.0},{"date":"2016-12-16","close":8612.0},{"date":"2016-12-19","close":8958.0},{"date":"2016-12-20","close":8871.0},{"date":"2016-12-21","close":8646.0},{"date":"2016-12-22","close":9001.0},{"date":"2016-12-23","close":8958.0},{"date":"2016-12-26","close":8291.0},{"date":"2016-12-27","close":8386.0},{"date":"2016-12-28","close":8551.0},{"date":"2016-12-29","close":8594.0},{"date":"2017-01-02","close":8655.0},{"date":"2017-01-03","close":8698.0},{"date":"2017-01-04","close":8646.0},{"date":"2017-01-05","close":8646.0},{"date":"2017-01-06","close":8915.0},{"date":"2017-01-09","close":8915.0},{"date":"2017-01-10","close":8698.0},{"date":"2017-01-11","close":8309.0},{"date":"2017-01-12","close":7963.0},{"date":"2017-01-13","close":7945.0},{"date":"2017-01-16","close":7789.0},{"date":"2017-01-17","close":7633.0},{"date":"2017-01-18","close":7348.0},{"date":"2017-01-19","close":6794.0},{"date":"2017-01-20","close":6880.0},{"date":"2017-01-23","close":6430.0},{"date":"2017-01-24","close":6388.0},{"date":"2017-01-25","close":5660.0},{"date":"2017-01-26","close":5712.0},{"date":"2017-01-31","close":5340.0},{"date":"2017-02-01","close":5280.0},{"date":"2017-02-02","close":3695.0},{"date":"2017-02-03","close":3098.0},{"date":"2017-02-06","close":3245.0},{"date":"2017-02-07","close":3164.0},{"date":"2017-02-08","close":3307.0},{"date":"2017-02-09","close":3307.0},{"date":"2017-02-10","close":3276.0},{"date":"2017-02-13","close":3332.0},{"date":"2017-02-14","close":3462.0},{"date":"2017-02-15","close":3821.0},{"date":"2017-02-16","close":3756.0},{"date":"2017-02-17","close":3843.0},{"date":"2017-02-20","close":3756.0},{"date":"2017-02-21","close":3683.0},{"date":"2017-02-22","close":3718.0},{"date":"2017-02-23","close":3583.0},{"date":"2017-02-24","close":3592.0},{"date":"2017-02-27","close":3562.0},{"date":"2017-02-28","close":3691.0},{"date":"2017-03-02","close":3614.0},{"date":"2017-03-03","close":3570.0},{"date":"2017-03-06","close":3570.0},{"date":"2017-03-07","close":3484.0},{"date":"2017-03-08","close":3427.0},{"date":"2017-03-09","close":3410.0},{"date":"2017-03-10","close":3301.0},{"date":"2017-03-13","close":3332.0},{"date":"2017-03-14","close":3453.0},{"date":"2017-03-15","close":3345.0},{"date":"2017-03-16","close":3376.0},{"date":"2017-03-17","close":3293.0},{"date":"2017-03-20","close":3168.0},{"date":"2017-03-21","close":3172.0},{"date":"2017-03-22","close":3207.0},{"date":"2017-03-23","close":3108.0},{"date":"2017-03-24","close":3263.0},{"date":"2017-03-27","close":3280.0},{"date":"2017-03-28","close":3276.0},{"date":"2017-03-29","close":3276.0},{"date":"2017-03-30","close":3237.0},{"date":"2017-03-31","close":3249.0},{"date":"2017-04-03","close":3324.0},{"date":"2017-04-04","close":3255.0},{"date":"2017-04-05","close":3168.0},{"date":"2017-04-06","close":3090.0},{"date":"2017-04-07","close":3085.0},{"date":"2017-04-10","close":2934.0},{"date":"2017-04-11","close":2904.0},{"date":"2017-04-12","close":2942.0},{"date":"2017-04-13","close":2990.0},{"date":"2017-04-14","close":2890.0},{"date":"2017-04-17","close":2969.0},{"date":"2017-04-18","close":2969.0},{"date":"2017-04-19","close":3050.0},{"date":"2017-04-20","close":3094.0},{"date":"2017-04-21","close":3094.0},{"date":"2017-04-24","close":2990.0},{"date":"2017-04-25","close":3129.0},{"date":"2017-04-26","close":3228.0},{"date":"2017-04-27","close":3284.0},{"date":"2017-04-28","close":3284.0},{"date":"2017-05-02","close":3202.0},{"date":"2017-05-04","close":3401.0},{"date":"2017-05-08","close":3531.0},{"date":"2017-05-10","close":3367.0},{"date":"2017-05-11","close":3332.0},{"date":"2017-05-12","close":3233.0},{"date":"2017-05-15","close":3211.0},{"date":"2017-05-16","close":3371.0},{"date":"2017-05-17","close":3453.0},{"date":"2017-05-18","close":3458.0},{"date":"2017-05-19","close":3618.0},{"date":"2017-05-22","close":3570.0},{"date":"2017-05-23","close":3535.0},{"date":"2017-05-24","close":3618.0},{"date":"2017-05-25","close":3865.0},{"date":"2017-05-26","close":4133.0},{"date":"2017-05-29","close":4336.0},{"date":"2017-05-30","close":4691.0},{"date":"2017-05-31","close":4570.0},{"date":"2017-06-01","close":4336.0},{"date":"2017-06-02","close":4254.0},{"date":"2017-06-05","close":4284.0},{"date":"2017-06-07","close":4293.0},{"date":"2017-06-08","close":4345.0},{"date":"2017-06-09","close":4561.0},{"date":"2017-06-12","close":4890.0},{"date":"2017-06-13","close":5020.0},{"date":"2017-06-14","close":4812.0},{"date":"2017-06-15","close":4500.0},{"date":"2017-06-16","close":4466.0},{"date":"2017-06-19","close":4527.0},{"date":"2017-06-20","close":4315.0},{"date":"2017-06-21","close":4362.0},{"date":"2017-06-22","close":4353.0},{"date":"2017-06-23","close":4466.0},{"date":"2017-06-26","close":4492.0},{"date":"2017-06-27","close":4544.0},{"date":"2017-06-28","close":4413.0},{"date":"2017-06-29","close":4328.0},{"date":"2017-06-30","close":4466.0},{"date":"2017-07-03","close":4388.0},{"date":"2017-07-04","close":4185.0},{"date":"2017-07-05","close":4168.0},{"date":"2017-07-06","close":4154.0},{"date":"2017-07-07","close":4089.0},{"date":"2017-07-10","close":4085.0},{"date":"2017-07-11","close":4059.0},{"date":"2017-07-12","close":4098.0},{"date":"2017-07-13","close":4297.0},{"date":"2017-07-14","close":4413.0},{"date":"2017-07-17","close":4371.0},{"date":"2017-07-18","close":4224.0},{"date":"2017-07-19","close":4215.0},{"date":"2017-07-20","close":4232.0},{"date":"2017-07-21","close":4224.0},{"date":"2017-07-24","close":3981.0},{"date":"2017-07-25","close":3808.0},{"date":"2017-07-26","close":3462.0},{"date":"2017-07-27","close":3376.0},{"date":"2017-07-28","close":3228.0},{"date":"2017-07-31","close":3392.0},{"date":"2017-08-01","close":3518.0},{"date":"2017-08-02","close":3527.0},{"date":"2017-08-03","close":3527.0},{"date":"2017-08-04","close":3575.0},{"date":"2017-08-07","close":3622.0},{"date":"2017-08-08","close":3622.0},{"date":"2017-08-09","close":3579.0},{"date":"2017-08-10","close":3458.0},{"date":"2017-08-11","close":3332.0},{"date":"2017-08-14","close":3228.0},{"date":"2017-08-16","close":3245.0},{"date":"2017-08-17","close":3353.0},{"date":"2017-08-18","close":3359.0},{"date":"2017-08-21","close":3289.0},{"date":"2017-08-22","close":3241.0},{"date":"2017-08-23","close":3376.0},{"date":"2017-08-24","close":3449.0},{"date":"2017-08-25","close":3488.0},{"date":"2017-08-28","close":3458.0},{"date":"2017-08-29","close":3540.0},{"date":"2017-08-30","close":3761.0},{"date":"2017-08-31","close":3683.0},{"date":"2017-09-01","close":3735.0},{"date":"2017-09-04","close":3635.0},{"date":"2017-09-05","close":3718.0},{"date":"2017-09-06","close":3635.0},{"date":"2017-09-07","close":3562.0},{"date":"2017-09-08","close":3376.0},{"date":"2017-09-11","close":3415.0},{"date":"2017-09-12","close":3410.0},{"date":"2017-09-13","close":3397.0},{"date":"2017-09-14","close":3315.0},{"date":"2017-09-15","close":3297.0},{"date":"2017-09-18","close":3297.0},{"date":"2017-09-19","close":3297.0},{"date":"2017-09-20","close":3293.0},{"date":"2017-09-21","close":3272.0},{"date":"2017-09-22","close":2986.0},{"date":"2017-09-25","close":2662.0},{"date":"2017-09-26","close":2679.0},{"date":"2017-09-27","close":2743.0},{"date":"2017-09-28","close":2753.0},{"date":"2017-09-29","close":2805.0},{"date":"2017-10-10","close":2787.0},{"date":"2017-10-11","close":2826.0},{"date":"2017-10-12","close":2834.0},{"date":"2017-10-13","close":2709.0},{"date":"2017-10-16","close":2722.0},{"date":"2017-10-17","close":2696.0},{"date":"2017-10-18","close":2657.0},{"date":"2017-10-19","close":2657.0},{"date":"2017-10-20","close":2691.0},{"date":"2017-10-23","close":2687.0},{"date":"2017-10-24","close":2761.0},{"date":"2017-10-25","close":2852.0},{"date":"2017-10-26","close":2782.0},{"date":"2017-10-27","close":2799.0},{"date":"2017-10-30","close":2830.0},{"date":"2017-10-31","close":2834.0},{"date":"2017-11-01","close":2878.0},{"date":"2017-11-02","close":2822.0},{"date":"2017-11-03","close":2739.0},{"date":"2017-11-06","close":2714.0},{"date":"2017-11-07","close":2696.0},{"date":"2017-11-08","close":2782.0},{"date":"2017-11-09","close":2805.0},{"date":"2017-11-10","close":2847.0},{"date":"2017-11-13","close":2847.0},{"date":"2017-11-14","close":2839.0},{"date":"2017-11-15","close":2839.0},{"date":"2017-11-16","close":2899.0},{"date":"2017-11-17","close":2878.0},{"date":"2017-11-20","close":2895.0},{"date":"2017-11-21","close":2973.0},{"date":"2017-11-22","close":2865.0},{"date":"2017-11-23","close":2917.0},{"date":"2017-11-24","close":2895.0},{"date":"2017-11-27","close":2809.0},{"date":"2017-11-28","close":2726.0},{"date":"2017-11-29","close":2631.0},{"date":"2017-11-30","close":2627.0},{"date":"2017-12-01","close":2666.0},{"date":"2017-12-04","close":2644.0},{"date":"2017-12-05","close":2670.0},{"date":"2017-12-06","close":2753.0},{"date":"2017-12-07","close":2770.0},{"date":"2017-12-08","close":2648.0},{"date":"2017-12-11","close":2610.0},{"date":"2017-12-12","close":2606.0},{"date":"2017-12-13","close":2601.0},{"date":"2017-12-14","close":2606.0},{"date":"2017-12-15","close":2596.0},{"date":"2017-12-18","close":2644.0},{"date":"2017-12-19","close":2458.0},{"date":"2017-12-20","close":2354.0},{"date":"2017-12-21","close":2320.0},{"date":"2017-12-22","close":2336.0},{"date":"2017-12-26","close":2237.0},{"date":"2017-12-27","close":2246.0},{"date":"2017-12-28","close":2289.0},{"date":"2018-01-02","close":2345.0},{"date":"2018-01-03","close":2363.0},{"date":"2018-01-04","close":2328.0},{"date":"2018-01-05","close":2393.0},{"date":"2018-01-08","close":2371.0},{"date":"2018-01-09","close":2303.0},{"date":"2018-01-10","close":2311.0},{"date":"2018-01-11","close":2359.0},{"date":"2018-01-12","close":2371.0},{"date":"2018-01-15","close":2354.0},{"date":"2018-01-16","close":2336.0},{"date":"2018-01-17","close":2246.0},{"date":"2018-01-18","close":2251.0},{"date":"2018-01-19","close":2272.0},{"date":"2018-01-22","close":2272.0},{"date":"2018-01-23","close":2289.0},{"date":"2018-01-24","close":2328.0},{"date":"2018-01-25","close":3025.0},{"date":"2018-01-26","close":3155.0},{"date":"2018-01-29","close":3141.0},{"date":"2018-01-30","close":2965.0},{"date":"2018-01-31","close":2994.0},{"date":"2018-02-01","close":3038.0},{"date":"2018-02-02","close":2890.0},{"date":"2018-02-05","close":2662.0},{"date":"2018-02-06","close":2701.0},{"date":"2018-02-07","close":2531.0},{"date":"2018-02-08","close":2596.0},{"date":"2018-02-09","close":2540.0},{"date":"2018-02-12","close":2506.0},{"date":"2018-02-13","close":2458.0},{"date":"2018-02-14","close":2432.0},{"date":"2018-02-19","close":2795.0},{"date":"2018-02-20","close":2644.0},{"date":"2018-02-21","close":2674.0},{"date":"2018-02-22","close":3202.0},{"date":"2018-02-23","close":3016.0},{"date":"2018-02-26","close":3090.0},{"date":"2018-02-27","close":4016.0},{"date":"2018-02-28","close":3903.0},{"date":"2018-03-02","close":3851.0},{"date":"2018-03-05","close":4137.0},{"date":"2018-03-06","close":3756.0},{"date":"2018-03-07","close":3570.0},{"date":"2018-03-08","close":3510.0},{"date":"2018-03-09","close":3544.0},{"date":"2018-03-12","close":3575.0},{"date":"2018-03-13","close":3423.0},{"date":"2018-03-14","close":3449.0},{"date":"2018-03-15","close":3552.0},{"date":"2018-03-16","close":3587.0},{"date":"2018-03-19","close":3392.0},{"date":"2018-03-20","close":3280.0},{"date":"2018-03-21","close":3137.0},{"date":"2018-03-22","close":3141.0},{"date":"2018-03-23","close":2882.0},{"date":"2018-03-26","close":3068.0},{"date":"2018-03-27","close":3168.0},{"date":"2018-03-28","close":3056.0},{"date":"2018-03-29","close":3120.0},{"date":"2018-03-30","close":3193.0},{"date":"2018-04-02","close":3112.0},{"date":"2018-04-03","close":3155.0},{"date":"2018-04-04","close":3056.0},{"date":"2018-04-05","close":3108.0},{"date":"2018-04-06","close":3176.0},{"date":"2018-04-09","close":3324.0},{"date":"2018-04-10","close":3319.0},{"date":"2018-04-11","close":3276.0},{"date":"2018-04-12","close":3284.0},{"date":"2018-04-13","close":3141.0},{"date":"2018-04-16","close":3202.0},{"date":"2018-04-17","close":3376.0},{"date":"2018-04-18","close":3315.0},{"date":"2018-04-19","close":3558.0},{"date":"2018-04-20","close":3453.0},{"date":"2018-04-23","close":3319.0},{"date":"2018-04-24","close":3297.0},{"date":"2018-04-25","close":3341.0},{"date":"2018-04-26","close":3255.0},{"date":"2018-04-27","close":3029.0},{"date":"2018-04-30","close":2969.0},{"date":"2018-05-02","close":2947.0},{"date":"2018-05-03","close":3025.0},{"date":"2018-05-04","close":2925.0},{"date":"2018-05-08","close":2774.0},{"date":"2018-05-09","close":2847.0},{"date":"2018-05-10","close":2878.0},{"date":"2018-05-11","close":2969.0},{"date":"2018-05-14","close":2886.0},{"date":"2018-05-15","close":2782.0},{"date":"2018-05-16","close":2679.0},{"date":"2018-05-17","close":2753.0},{"date":"2018-05-18","close":2747.0},{"date":"2018-05-21","close":2770.0},{"date":"2018-05-23","close":2830.0},{"date":"2018-05-24","close":2778.0},{"date":"2018-05-25","close":2662.0},{"date":"2018-05-28","close":2631.0},{"date":"2018-05-29","close":2492.0},{"date":"2018-05-30","close":2492.0},{"date":"2018-05-31","close":2566.0},{"date":"2018-06-01","close":2554.0},{"date":"2018-06-04","close":2614.0},{"date":"2018-06-05","close":2696.0},{"date":"2018-06-07","close":2770.0},{"date":"2018-06-08","close":2709.0},{"date":"2018-06-11","close":2631.0},{"date":"2018-06-12","close":2562.0},{"date":"2018-06-14","close":2519.0},{"date":"2018-06-15","close":2558.0},{"date":"2018-06-18","close":2588.0},{"date":"2018-06-19","close":2631.0},{"date":"2018-06-20","close":2722.0},{"date":"2018-06-21","close":2657.0},{"date":"2018-06-22","close":2592.0},{"date":"2018-06-25","close":2575.0},{"date":"2018-06-26","close":2519.0},{"date":"2018-06-27","close":2540.0},{"date":"2018-06-28","close":2371.0},{"date":"2018-06-29","close":2320.0},{"date":"2018-07-02","close":2259.0},{"date":"2018-07-03","close":2207.0},{"date":"2018-07-04","close":2246.0},{"date":"2018-07-05","close":2185.0},{"date":"2018-07-06","close":2224.0},{"date":"2018-07-09","close":2189.0},{"date":"2018-07-10","close":2332.0},{"date":"2018-07-11","close":2311.0},{"date":"2018-07-12","close":2393.0},{"date":"2018-07-13","close":2406.0},{"date":"2018-07-16","close":2398.0},{"date":"2018-07-17","close":2393.0},{"date":"2018-07-18","close":2293.0},{"date":"2018-07-19","close":2324.0},{"date":"2018-07-20","close":2207.0},{"date":"2018-07-23","close":2052.0},{"date":"2018-07-24","close":2025.0},{"date":"2018-07-25","close":1982.0},{"date":"2018-07-26","close":2073.0},{"date":"2018-07-27","close":2103.0},{"date":"2018-07-30","close":2137.0},{"date":"2018-07-31","close":2133.0},{"date":"2018-08-01","close":2160.0},{"date":"2018-08-02","close":2142.0},{"date":"2018-08-03","close":2142.0},{"date":"2018-08-06","close":2142.0},{"date":"2018-08-07","close":2081.0},{"date":"2018-08-08","close":2155.0},{"date":"2018-08-09","close":2185.0},{"date":"2018-08-10","close":2099.0},{"date":"2018-08-13","close":1990.0},{"date":"2018-08-14","close":2077.0},{"date":"2018-08-16","close":2025.0},{"date":"2018-08-17","close":2042.0},{"date":"2018-08-20","close":2116.0},{"date":"2018-08-21","close":1874.0},{"date":"2018-08-22","close":1809.0},{"date":"2018-08-23","close":1753.0},{"date":"2018-08-24","close":1757.0},{"date":"2018-08-27","close":1718.0},{"date":"2018-08-28","close":1705.0},{"date":"2018-08-29","close":1697.0},{"date":"2018-08-30","close":1701.0},{"date":"2018-08-31","close":1701.0},{"date":"2018-09-03","close":1749.0},{"date":"2018-09-04","close":1753.0},{"date":"2018-09-05","close":1714.0},{"date":"2018-09-06","close":1718.0},{"date":"2018-09-07","close":1705.0},{"date":"2018-09-10","close":1749.0},{"date":"2018-09-11","close":1735.0},{"date":"2018-09-12","close":1744.0},{"date":"2018-09-13","close":1739.0},{"date":"2018-09-14","close":1739.0},{"date":"2018-09-17","close":1722.0},{"date":"2018-09-18","close":1731.0},{"date":"2018-09-19","close":1718.0},{"date":"2018-09-20","close":1722.0},{"date":"2018-09-21","close":1917.0},{"date":"2018-09-27","close":2198.0},{"date":"2018-09-28","close":2023.0},{"date":"2018-10-01","close":1933.0},{"date":"2018-10-02","close":1938.0},{"date":"2018-10-04","close":1822.0},{"date":"2018-10-05","close":1753.0},{"date":"2018-10-08","close":1737.0},{"date":"2018-10-10","close":1642.0},{"date":"2018-10-11","close":1515.0},{"date":"2018-10-12","close":1568.0},{"date":"2018-10-15","close":1568.0},{"date":"2018-10-16","close":1599.0},{"date":"2018-10-17","close":1610.0},{"date":"2018-10-18","close":1568.0},{"date":"2018-10-19","close":1642.0},{"date":"2018-10-22","close":1658.0},{"date":"2018-10-23","close":1610.0},{"date":"2018-10-24","close":1509.0},{"date":"2018-10-25","close":1425.0},{"date":"2018-10-26","close":1467.0},{"date":"2018-10-29","close":1255.0},{"date":"2018-10-30","close":1181.0},{"date":"2018-10-31","close":1234.0},{"date":"2018-11-01","close":1387.0},{"date":"2018-11-02","close":1425.0},{"date":"2018-11-05","close":1430.0},{"date":"2018-11-06","close":1440.0},{"date":"2018-11-07","close":1414.0},{"date":"2018-11-08","close":1414.0},{"date":"2018-11-09","close":1387.0},{"date":"2018-11-12","close":1335.0},{"date":"2018-11-13","close":1303.0},{"date":"2018-11-14","close":1292.0},{"date":"2018-11-15","close":1297.0},{"date":"2018-11-16","close":1684.0},{"date":"2018-11-19","close":1906.0},{"date":"2018-11-20","close":1938.0},{"date":"2018-11-21","close":1838.0},{"date":"2018-11-22","close":1446.0},{"date":"2018-11-23","close":1382.0},{"date":"2018-11-26","close":1366.0},{"date":"2018-11-27","close":1456.0},{"date":"2018-11-28","close":1409.0},{"date":"2018-11-29","close":1356.0},{"date":"2018-11-30","close":1350.0},{"date":"2018-12-03","close":1398.0},{"date":"2018-12-04","close":1446.0},{"date":"2018-12-05","close":1875.0},{"date":"2018-12-06","close":1779.0},{"date":"2018-12-07","close":1620.0},{"date":"2018-12-10","close":1684.0},{"date":"2018-12-11","close":1573.0},{"date":"2018-12-12","close":1779.0},{"date":"2018-12-13","close":1721.0},{"date":"2018-12-14","close":1785.0},{"date":"2018-12-17","close":1896.0},{"date":"2018-12-18","close":1959.0},{"date":"2018-12-19","close":1912.0},{"date":"2018-12-20","close":1732.0},{"date":"2018-12-21","close":1711.0},{"date":"2018-12-24","close":1562.0},{"date":"2018-12-26","close":1462.0},{"date":"2018-12-27","close":1488.0},{"date":"2018-12-28","close":1583.0},{"date":"2019-01-02","close":1525.0},{"date":"2019-01-03","close":1451.0},{"date":"2019-01-04","close":1435.0},{"date":"2019-01-07","close":1509.0},{"date":"2019-01-08","close":1541.0},{"date":"2019-01-09","close":1557.0},{"date":"2019-01-10","close":1530.0},{"date":"2019-01-11","close":1541.0},{"date":"2019-01-14","close":1499.0},{"date":"2019-01-15","close":1583.0},{"date":"2019-01-16","close":1615.0},{"date":"2019-01-17","close":1583.0},{"date":"2019-01-18","close":1684.0},{"date":"2019-01-21","close":1716.0},{"date":"2019-01-22","close":1748.0},{"date":"2019-01-23","close":1716.0},{"date":"2019-01-24","close":1647.0},{"date":"2019-01-25","close":1652.0},{"date":"2019-01-28","close":1668.0},{"date":"2019-01-29","close":1620.0},{"date":"2019-01-30","close":1620.0},{"date":"2019-01-31","close":1652.0},{"date":"2019-02-01","close":1642.0},{"date":"2019-02-07","close":1642.0},{"date":"2019-02-08","close":1642.0},{"date":"2019-02-11","close":1737.0},{"date":"2019-02-12","close":1742.0},{"date":"2019-02-13","close":1700.0},{"date":"2019-02-14","close":1753.0},{"date":"2019-02-15","close":1970.0},{"date":"2019-02-18","close":2171.0},{"date":"2019-02-19","close":2139.0},{"date":"2019-02-20","close":2049.0},{"date":"2019-02-21","close":1954.0},{"date":"2019-02-22","close":1986.0},{"date":"2019-02-25","close":1901.0},{"date":"2019-02-26","close":1938.0},{"date":"2019-02-27","close":2012.0},{"date":"2019-02-28","close":1885.0},{"date":"2019-03-04","close":2028.0},{"date":"2019-03-05","close":2023.0},{"date":"2019-03-06","close":2028.0},{"date":"2019-03-07","close":1938.0},{"date":"2019-03-08","close":1822.0},{"date":"2019-03-11","close":1869.0},{"date":"2019-03-12","close":2102.0},{"date":"2019-03-13","close":2028.0},{"date":"2019-03-14","close":2298.0},{"date":"2019-03-15","close":2330.0},{"date":"2019-03-18","close":2139.0},{"date":"2019-03-19","close":2023.0},{"date":"2019-03-20","close":1938.0},{"date":"2019-03-21","close":1816.0},{"date":"2019-03-22","close":1917.0},{"date":"2019-03-25","close":1880.0},{"date":"2019-03-26","close":1832.0},{"date":"2019-03-27","close":1885.0},{"date":"2019-03-28","close":1954.0},{"date":"2019-03-29","close":1917.0},{"date":"2019-04-01","close":1933.0},{"date":"2019-04-02","close":1906.0},{"date":"2019-04-03","close":1864.0},{"date":"2019-04-04","close":1880.0},{"date":"2019-04-05","close":1869.0},{"date":"2019-04-08","close":1801.0},{"date":"2019-04-09","close":1785.0},{"date":"2019-04-10","close":1811.0},{"date":"2019-04-11","close":1838.0},{"date":"2019-04-12","close":1816.0},{"date":"2019-04-15","close":1785.0},{"date":"2019-04-16","close":1737.0},{"date":"2019-04-17","close":1769.0},{"date":"2019-04-18","close":1737.0},{"date":"2019-04-19","close":1716.0},{"date":"2019-04-22","close":1716.0},{"date":"2019-04-23","close":1700.0},{"date":"2019-04-24","close":1642.0},{"date":"2019-04-25","close":1594.0},{"date":"2019-04-26","close":1562.0},{"date":"2019-04-29","close":1631.0},{"date":"2019-04-30","close":1599.0},{"date":"2019-05-02","close":1647.0},{"date":"2019-05-03","close":1610.0},{"date":"2019-05-07","close":1578.0},{"date":"2019-05-08","close":1589.0},{"date":"2019-05-09","close":1515.0},{"date":"2019-05-10","close":1456.0},{"date":"2019-05-13","close":1451.0},{"date":"2019-05-14","close":1462.0},{"date":"2019-05-15","close":1525.0},{"date":"2019-05-16","close":1515.0},{"date":"2019-05-17","close":1610.0},{"date":"2019-05-20","close":1642.0},{"date":"2019-05-21","close":1605.0},{"date":"2019-05-22","close":1631.0},{"date":"2019-05-23","close":1620.0},{"date":"2019-05-24","close":1589.0},{"date":"2019-05-27","close":1509.0},{"date":"2019-05-28","close":1568.0},{"date":"2019-05-29","close":1493.0},{"date":"2019-05-30","close":1483.0},{"date":"2019-05-31","close":1504.0},{"date":"2019-06-03","close":1472.0},{"date":"2019-06-04","close":1488.0},{"date":"2019-06-05","close":1541.0},{"date":"2019-06-07","close":1541.0},{"date":"2019-06-10","close":1615.0},{"date":"2019-06-11","close":1620.0},{"date":"2019-06-12","close":1636.0},{"date":"2019-06-13","close":1626.0},{"date":"2019-06-14","close":1647.0},{"date":"2019-06-17","close":1705.0},{"date":"2019-06-18","close":1679.0},{"date":"2019-06-19","close":1642.0},{"date":"2019-06-20","close":1636.0},{"date":"2019-06-21","close":1605.0},{"date":"2019-06-24","close":1583.0},{"date":"2019-06-25","close":1594.0},{"date":"2019-06-26","close":1636.0},{"date":"2019-06-27","close":1626.0},{"date":"2019-06-28","close":1557.0},{"date":"2019-07-01","close":1509.0},{"date":"2019-07-02","close":1578.0},{"date":"2019-07-03","close":1573.0},{"date":"2019-07-04","close":1562.0},{"date":"2019-07-05","close":1557.0},{"date":"2019-07-08","close":1525.0},{"date":"2019-07-09","close":1451.0},{"date":"2019-07-10","close":1472.0},{"date":"2019-07-11","close":1467.0},{"date":"2019-07-12","close":1509.0},{"date":"2019-07-15","close":1493.0},{"date":"2019-07-16","close":1472.0},{"date":"2019-07-17","close":1425.0},{"date":"2019-07-18","close":1440.0},{"date":"2019-07-19","close":1483.0},{"date":"2019-07-22","close":1467.0},{"date":"2019-07-23","close":1478.0},{"date":"2019-07-24","close":1425.0},{"date":"2019-07-25","close":1382.0},{"date":"2019-07-26","close":1366.0},{"date":"2019-07-29","close":1260.0},{"date":"2019-07-30","close":1271.0},{"date":"2019-07-31","close":1324.0},{"date":"2019-08-01","close":1324.0},{"date":"2019-08-02","close":1340.0},{"date":"2019-08-05","close":1144.0},{"date":"2019-08-06","close":1123.0},{"date":"2019-08-07","close":1112.0},{"date":"2019-08-08","close":1186.0},{"date":"2019-08-09","close":1229.0},{"date":"2019-08-12","close":1229.0},{"date":"2019-08-13","close":1234.0},{"date":"2019-08-14","close":1223.0},{"date":"2019-08-16","close":1239.0},{"date":"2019-08-19","close":1260.0},{"date":"2019-08-20","close":1245.0},{"date":"2019-08-21","close":1276.0},{"date":"2019-08-22","close":1250.0},{"date":"2019-08-23","close":1245.0},{"date":"2019-08-26","close":1176.0},{"date":"2019-08-27","close":1181.0},{"date":"2019-08-28","close":1176.0},{"date":"2019-08-29","close":1176.0},{"date":"2019-08-30","close":1192.0},{"date":"2019-09-02","close":1197.0},{"date":"2019-09-03","close":1255.0},{"date":"2019-09-04","close":1250.0},{"date":"2019-09-05","close":1245.0},{"date":"2019-09-06","close":1245.0},{"date":"2019-09-09","close":1599.0},{"date":"2019-09-10","close":1430.0},{"date":"2019-09-11","close":1546.0},{"date":"2019-09-16","close":1568.0},{"date":"2019-09-17","close":1493.0},{"date":"2019-09-18","close":1483.0},{"date":"2019-09-19","close":1467.0},{"date":"2019-09-20","close":1515.0},{"date":"2019-09-23","close":1525.0},{"date":"2019-09-24","close":1536.0},{"date":"2019-09-25","close":1472.0},{"date":"2019-09-26","close":1472.0},{"date":"2019-09-27","close":1472.0},{"date":"2019-09-30","close":1467.0},{"date":"2019-10-01","close":1409.0},{"date":"2019-10-02","close":1409.0},{"date":"2019-10-04","close":1377.0},{"date":"2019-10-07","close":1393.0},{"date":"2019-10-08","close":1409.0},{"date":"2019-10-10","close":1335.0},{"date":"2019-10-11","close":1356.0},{"date":"2019-10-14","close":1382.0},{"date":"2019-10-15","close":1409.0},{"date":"2019-10-16","close":1456.0},{"date":"2019-10-17","close":1478.0},{"date":"2019-10-18","close":1488.0},{"date":"2019-10-21","close":1451.0},{"date":"2019-10-22","close":1435.0},{"date":"2019-10-23","close":1419.0},{"date":"2019-10-24","close":1467.0},{"date":"2019-10-25","close":1530.0},{"date":"2019-10-28","close":1509.0},{"date":"2019-10-29","close":1483.0},{"date":"2019-10-30","close":1467.0},{"date":"2019-10-31","close":1446.0},{"date":"2019-11-01","close":1520.0},{"date":"2019-11-04","close":1716.0},{"date":"2019-11-05","close":1901.0},{"date":"2019-11-06","close":1869.0},{"date":"2019-11-07","close":1827.0},{"date":"2019-11-08","close":1938.0},{"date":"2019-11-11","close":1981.0},{"date":"2019-11-12","close":1938.0},{"date":"2019-11-13","close":1859.0},{"date":"2019-11-14","close":1748.0},{"date":"2019-11-15","close":1732.0},{"date":"2019-11-18","close":1822.0},{"date":"2019-11-19","close":1848.0},{"date":"2019-11-20","close":1742.0},{"date":"2019-11-21","close":1642.0},{"date":"2019-11-22","close":1594.0},{"date":"2019-11-25","close":1684.0},{"date":"2019-11-26","close":1684.0},{"date":"2019-11-27","close":1652.0},{"date":"2019-11-28","close":1626.0},{"date":"2019-11-29","close":1594.0},{"date":"2019-12-02","close":1652.0},{"date":"2019-12-03","close":1636.0},{"date":"2019-12-04","close":1620.0},{"date":"2019-12-05","close":1583.0},{"date":"2019-12-06","close":1583.0},{"date":"2019-12-09","close":1647.0},{"date":"2019-12-10","close":1605.0},{"date":"2019-12-11","close":1652.0},{"date":"2019-12-12","close":1668.0},{"date":"2019-12-13","close":1684.0},{"date":"2019-12-16","close":1679.0},{"date":"2019-12-17","close":1679.0},{"date":"2019-12-18","close":1721.0},{"date":"2019-12-19","close":1748.0},{"date":"2019-12-20","close":1811.0},{"date":"2019-12-23","close":1928.0},{"date":"2019-12-24","close":1742.0},{"date":"2019-12-26","close":1753.0},{"date":"2019-12-27","close":1944.0},{"date":"2019-12-30","close":1986.0},{"date":"2020-01-02","close":2002.0},{"date":"2020-01-03","close":2214.0},{"date":"2020-01-06","close":2155.0},{"date":"2020-01-07","close":2208.0},{"date":"2020-01-08","close":2023.0},{"date":"2020-01-09","close":2065.0},{"date":"2020-01-10","close":2065.0},{"date":"2020-01-13","close":1689.0},{"date":"2020-01-14","close":1652.0},{"date":"2020-01-15","close":1589.0},{"date":"2020-01-16","close":1610.0},{"date":"2020-01-17","close":1583.0},{"date":"2020-01-20","close":1546.0},{"date":"2020-01-21","close":1509.0},{"date":"2020-01-22","close":1499.0},{"date":"2020-01-23","close":1525.0},{"date":"2020-01-28","close":1462.0},{"date":"2020-01-29","close":1520.0},{"date":"2020-01-30","close":1462.0},{"date":"2020-01-31","close":1425.0},{"date":"2020-02-03","close":1430.0},{"date":"2020-02-04","close":1478.0},{"date":"2020-02-05","close":1472.0},{"date":"2020-02-06","close":1483.0},{"date":"2020-02-07","close":1499.0},{"date":"2020-02-10","close":1525.0},{"date":"2020-02-11","close":1530.0},{"date":"2020-02-12","close":1557.0},{"date":"2020-02-13","close":1546.0},{"date":"2020-02-14","close":1536.0},{"date":"2020-02-17","close":1565.0},{"date":"2020-02-18","close":1495.0},{"date":"2020-02-19","close":1524.0},{"date":"2020-02-20","close":1448.0},{"date":"2020-02-21","close":1442.0},{"date":"2020-02-24","close":1355.0},{"date":"2020-02-25","close":1530.0},{"date":"2020-02-26","close":1501.0},{"date":"2020-02-27","close":1401.0},{"date":"2020-02-28","close":1343.0},{"date":"2020-03-02","close":1396.0},{"date":"2020-03-03","close":1396.0},{"date":"2020-03-04","close":1442.0},{"date":"2020-03-05","close":1489.0},{"date":"2020-03-06","close":1442.0},{"date":"2020-03-09","close":1384.0},{"date":"2020-03-10","close":1337.0},{"date":"2020-03-11","close":1302.0},{"date":"2020-03-12","close":1180.0},{"date":"2020-03-13","close":1016.0},{"date":"2020-03-16","close":1051.0},{"date":"2020-03-17","close":996.0},{"date":"2020-03-18","close":911.0},{"date":"2020-03-19","close":799.0},{"date":"2020-03-20","close":809.0},{"date":"2020-03-23","close":701.0},{"date":"2020-03-24","close":756.0},{"date":"2020-03-25","close":844.0},{"date":"2020-03-26","close":975.0},{"date":"2020-03-27","close":1018.0},{"date":"2020-03-30","close":1135.0},{"date":"2020-03-31","close":1191.0},{"date":"2020-04-01","close":1185.0},{"date":"2020-04-02","close":1215.0},{"date":"2020-04-03","close":1215.0},{"date":"2020-04-06","close":1255.0},{"date":"2020-04-07","close":1372.0},{"date":"2020-04-08","close":1396.0},{"date":"2020-04-09","close":1267.0},{"date":"2020-04-10","close":1273.0},{"date":"2020-04-13","close":1215.0},{"date":"2020-04-14","close":1197.0},{"date":"2020-04-16","close":1209.0},{"date":"2020-04-17","close":1209.0},{"date":"2020-04-20","close":1273.0},{"date":"2020-04-21","close":1255.0},{"date":"2020-04-22","close":1366.0},{"date":"2020-04-23","close":1343.0},{"date":"2020-04-24","close":1285.0},{"date":"2020-04-27","close":1326.0},{"date":"2020-04-28","close":1308.0},{"date":"2020-04-29","close":1250.0},{"date":"2020-05-04","close":1232.0},{"date":"2020-05-06","close":1244.0},{"date":"2020-05-07","close":1226.0},{"date":"2020-05-08","close":1069.0},{"date":"2020-05-11","close":1044.0},{"date":"2020-05-12","close":1030.0},{"date":"2020-05-13","close":983.0},{"date":"2020-05-14","close":983.0},{"date":"2020-05-15","close":993.0},{"date":"2020-05-18","close":979.0},{"date":"2020-05-19","close":994.0},{"date":"2020-05-20","close":1000.0},{"date":"2020-05-21","close":1000.0},{"date":"2020-05-22","close":990.0},{"date":"2020-05-25","close":981.0},{"date":"2020-05-26","close":987.0},{"date":"2020-05-27","close":992.0},{"date":"2020-05-28","close":980.0},{"date":"2020-05-29","close":985.0},{"date":"2020-06-01","close":980.0},{"date":"2020-06-02","close":982.0},{"date":"2020-06-03","close":981.0},{"date":"2020-06-04","close":975.0},{"date":"2020-06-05","close":972.0},{"date":"2020-06-08","close":979.0},{"date":"2020-06-09","close":986.0},{"date":"2020-06-10","close":972.0},{"date":"2020-06-11","close":940.0},{"date":"2020-06-12","close":918.0},{"date":"2020-06-15","close":865.0},{"date":"2020-06-16","close":879.0},{"date":"2020-06-17","close":863.0},{"date":"2020-06-18","close":840.0},{"date":"2020-06-19","close":850.0},{"date":"2020-06-22","close":841.0},{"date":"2020-06-23","close":805.0},{"date":"2020-06-24","close":814.0},{"date":"2020-06-25","close":800.0},{"date":"2020-06-26","close":800.0},{"date":"2020-06-29","close":800.0},{"date":"2020-06-30","close":800.0},{"date":"2020-07-01","close":800.0},{"date":"2020-07-02","close":800.0},{"date":"2020-07-03","close":800.0},{"date":"2020-07-06","close":800.0},{"date":"2020-07-07","close":800.0},{"date":"2020-07-08","close":800.0},{"date":"2020-07-09","close":800.0},{"date":"2020-07-10","close":800.0},{"date":"2020-07-13","close":800.0},{"date":"2020-07-14","close":800.0},{"date":"2020-07-15","close":800.0},{"date":"2020-07-16","close":800.0},{"date":"2020-07-17","close":800.0},{"date":"2020-07-20","close":800.0},{"date":"2020-07-21","close":800.0},{"date":"2020-07-22","close":800.0},{"date":"2020-07-23","close":800.0},{"date":"2020-07-24","close":800.0},{"date":"2020-07-27","close":800.0},{"date":"2020-07-28","close":800.0},{"date":"2020-07-29","close":800.0},{"date":"2020-07-30","close":800.0},{"date":"2020-07-31","close":800.0},{"date":"2020-08-03","close":800.0},{"date":"2020-08-04","close":800.0},{"date":"2020-08-05","close":800.0},{"date":"2020-08-06","close":800.0},{"date":"2020-08-07","close":800.0},{"date":"2020-08-10","close":800.0},{"date":"2020-08-11","close":800.0},{"date":"2020-08-12","close":800.0},{"date":"2020-08-13","close":800.0},{"date":"2020-08-14","close":800.0},{"date":"2020-08-18","close":800.0},{"date":"2020-08-19","close":800.0},{"date":"2020-08-20","close":800.0},{"date":"2020-08-21","close":800.0},{"date":"2020-08-24","close":800.0},{"date":"2020-08-25","close":800.0},{"date":"2020-08-26","close":800.0},{"date":"2020-08-27","close":800.0},{"date":"2020-08-28","close":800.0},{"date":"2020-08-31","close":800.0},{"date":"2020-09-01","close":800.0},{"date":"2020-09-02","close":800.0},{"date":"2020-09-03","close":800.0},{"date":"2020-09-04","close":800.0},{"date":"2020-09-07","close":800.0},{"date":"2020-09-08","close":800.0},{"date":"2020-09-09","close":800.0},{"date":"2020-09-10","close":800.0},{"date":"2020-09-11","close":800.0},{"date":"2020-09-14","close":800.0},{"date":"2020-09-15","close":800.0},{"date":"2020-09-16","close":800.0},{"date":"2020-09-17","close":800.0},{"date":"2020-09-18","close":800.0},{"date":"2020-09-21","close":800.0},{"date":"2020-09-22","close":800.0},{"date":"2020-09-23","close":800.0},{"date":"2020-09-24","close":800.0},{"date":"2020-09-25","close":800.0},{"date":"2020-09-28","close":800.0},{"date":"2020-09-29","close":800.0},{"date":"2020-10-05","close":800.0},{"date":"2020-10-06","close":800.0},{"date":"2020-10-07","close":800.0},{"date":"2020-10-08","close":800.0},{"date":"2020-10-12","close":800.0},{"date":"2020-10-13","close":800.0},{"date":"2020-10-14","close":800.0},{"date":"2020-10-15","close":800.0},{"date":"2020-10-16","close":800.0},{"date":"2020-10-19","close":800.0},{"date":"2020-10-20","close":800.0},{"date":"2020-10-21","close":800.0},{"date":"2020-10-22","close":800.0},{"date":"2020-10-23","close":800.0},{"date":"2020-10-26","close":800.0},{"date":"2020-10-27","close":800.0},{"date":"2020-10-28","close":800.0},{"date":"2020-10-29","close":800.0},{"date":"2020-10-30","close":800.0},{"date":"2020-11-02","close":800.0},{"date":"2020-11-03","close":800.0},{"date":"2020-11-04","close":800.0},{"date":"2020-11-05","close":800.0},{"date":"2020-11-06","close":800.0},{"date":"2020-11-09","close":800.0},{"date":"2020-11-10","close":800.0},{"date":"2020-11-11","close":800.0},{"date":"2020-11-12","close":800.0},{"date":"2020-11-13","close":800.0},{"date":"2020-11-16","close":800.0},{"date":"2020-11-17","close":800.0},{"date":"2020-11-18","close":800.0},{"date":"2020-11-19","close":800.0},{"date":"2020-11-20","close":800.0},{"date":"2020-11-23","close":800.0},{"date":"2020-11-24","close":800.0},{"date":"2020-11-25","close":800.0},{"date":"2020-11-26","close":800.0},{"date":"2020-11-27","close":800.0},{"date":"2020-11-30","close":800.0},{"date":"2020-12-01","close":800.0},{"date":"2020-12-02","close":800.0},{"date":"2020-12-03","close":800.0},{"date":"2020-12-04","close":800.0},{"date":"2020-12-07","close":800.0},{"date":"2020-12-08","close":800.0},{"date":"2020-12-09","close":800.0},{"date":"2020-12-10","close":800.0},{"date":"2020-12-11","close":800.0},{"date":"2020-12-14","close":800.0},{"date":"2020-12-15","close":800.0},{"date":"2020-12-16","close":800.0},{"date":"2020-12-17","close":800.0},{"date":"2020-12-18","close":800.0},{"date":"2020-12-21","close":800.0},{"date":"2020-12-22","close":800.0},{"date":"2020-12-23","close":800.0},{"date":"2020-12-24","close":800.0},{"date":"2020-12-28","close":800.0},{"date":"2020-12-29","close":800.0},{"date":"2020-12-30","close":800.0},{"date":"2021-01-04","close":800.0},{"date":"2021-01-05","close":800.0},{"date":"2021-01-06","close":800.0},{"date":"2021-01-07","close":800.0},{"date":"2021-01-08","close":800.0},{"date":"2021-01-11","close":800.0},{"date":"2021-01-12","close":800.0},{"date":"2021-01-13","close":800.0},{"date":"2021-01-14","close":800.0},{"date":"2021-01-15","close":800.0},{"date":"2021-01-18","close":800.0},{"date":"2021-01-19","close":800.0},{"date":"2021-01-20","close":800.0},{"date":"2021-01-21","close":800.0},{"date":"2021-01-22","close":800.0},{"date":"2021-01-25","close":800.0},{"date":"2021-01-26","close":800.0},{"date":"2021-01-27","close":800.0},{"date":"2021-01-28","close":800.0},{"date":"2021-01-29","close":800.0},{"date":"2021-02-01","close":800.0},{"date":"2021-02-02","close":800.0},{"date":"2021-02-03","close":800.0},{"date":"2021-02-04","close":800.0},{"date":"2021-02-05","close":800.0},{"date":"2021-02-08","close":800.0},{"date":"2021-02-09","close":800.0},{"date":"2021-02-10","close":800.0},{"date":"2021-02-15","close":800.0},{"date":"2021-02-16","close":800.0},{"date":"2021-02-17","close":800.0},{"date":"2021-02-18","close":800.0},{"date":"2021-02-19","close":800.0},{"date":"2021-02-22","close":800.0},{"date":"2021-02-23","close":800.0},{"date":"2021-02-24","close":800.0},{"date":"2021-02-25","close":800.0},{"date":"2021-02-26","close":800.0},{"date":"2021-03-02","close":800.0},{"date":"2021-03-03","close":800.0},{"date":"2021-03-04","close":800.0},{"date":"2021-03-05","close":800.0},{"date":"2021-03-08","close":800.0},{"date":"2021-03-09","close":800.0},{"date":"2021-03-10","close":800.0},{"date":"2021-03-11","close":800.0},{"date":"2021-03-12","close":800.0},{"date":"2021-03-15","close":800.0},{"date":"2021-03-16","close":800.0},{"date":"2021-03-17","close":800.0},{"date":"2021-03-18","close":800.0},{"date":"2021-03-19","close":800.0},{"date":"2021-03-22","close":800.0},{"date":"2021-03-23","close":800.0},{"date":"2021-03-24","close":800.0},{"date":"2021-03-25","close":800.0},{"date":"2021-03-26","close":800.0},{"date":"2021-03-29","close":800.0},{"date":"2021-03-30","close":800.0},{"date":"2021-03-31","close":800.0},{"date":"2021-04-01","close":800.0},{"date":"2021-04-02","close":800.0},{"date":"2021-04-05","close":800.0},{"date":"2021-04-06","close":800.0},{"date":"2021-04-07","close":800.0},{"date":"2021-04-08","close":800.0},{"date":"2021-04-09","close":800.0},{"date":"2021-04-12","close":800.0},{"date":"2021-04-13","close":800.0},{"date":"2021-04-14","close":800.0},{"date":"2021-04-15","close":800.0},{"date":"2021-04-16","close":800.0},{"date":"2021-04-19","close":800.0},{"date":"2021-04-20","close":800.0},{"date":"2021-04-21","close":800.0},{"date":"2021-04-22","close":800.0},{"date":"2021-04-23","close":800.0},{"date":"2021-04-26","close":800.0},{"date":"2021-04-27","close":800.0},{"date":"2021-04-28","close":800.0},{"date":"2021-04-29","close":800.0},{"date":"2021-04-30","close":800.0},{"date":"2021-05-03","close":800.0},{"date":"2021-05-04","close":800.0},{"date":"2021-05-06","close":800.0},{"date":"2021-05-07","close":800.0},{"date":"2021-05-10","close":800.0},{"date":"2021-05-11","close":800.0},{"date":"2021-05-12","close":800.0},{"date":"2021-05-13","close":800.0},{"date":"2021-05-14","close":800.0},{"date":"2021-05-17","close":800.0},{"date":"2021-05-18","close":800.0},{"date":"2021-05-20","close":800.0},{"date":"2021-05-21","close":800.0},{"date":"2021-05-24","close":800.0},{"date":"2021-05-25","close":800.0},{"date":"2021-05-26","close":800.0},{"date":"2021-05-27","close":800.0},{"date":"2021-05-28","close":800.0},{"date":"2021-05-31","close":800.0},{"date":"2021-06-01","close":800.0},{"date":"2021-06-02","close":800.0},{"date":"2021-06-03","close":800.0},{"date":"2021-06-04","close":800.0},{"date":"2021-06-07","close":800.0},{"date":"2021-06-08","close":800.0},{"date":"2021-06-09","close":800.0},{"date":"2021-06-10","close":800.0},{"date":"2021-06-11","close":800.0},{"date":"2021-06-14","close":800.0},{"date":"2021-06-15","close":800.0},{"date":"2021-06-16","close":800.0},{"date":"2021-06-17","close":800.0},{"date":"2021-06-18","close":800.0},{"date":"2021-06-21","close":800.0},{"date":"2021-06-22","close":800.0},{"date":"2021-06-23","close":800.0},{"date":"2021-06-24","close":800.0},{"date":"2021-06-25","close":800.0},{"date":"2021-06-28","close":800.0},{"date":"2021-06-29","close":800.0},{"date":"2021-06-30","close":800.0},{"date":"2021-07-01","close":800.0},{"date":"2021-07-02","close":800.0},{"date":"2021-07-05","close":800.0},{"date":"2021-07-06","close":800.0},{"date":"2021-07-07","close":800.0},{"date":"2021-07-08","close":800.0},{"date":"2021-07-09","close":800.0},{"date":"2021-07-12","close":800.0},{"date":"2021-07-13","close":800.0},{"date":"2021-07-14","close":800.0},{"date":"2021-07-15","close":800.0},{"date":"2021-07-16","close":800.0},{"date":"2021-07-19","close":800.0},{"date":"2021-07-20","close":800.0},{"date":"2021-07-21","close":800.0},{"date":"2021-07-22","close":800.0},{"date":"2021-07-23","close":800.0},{"date":"2021-07-26","close":800.0},{"date":"2021-07-27","close":800.0},{"date":"2021-07-28","close":800.0},{"date":"2021-07-29","close":800.0},{"date":"2021-07-30","close":800.0},{"date":"2021-08-02","close":800.0},{"date":"2021-08-03","close":800.0},{"date":"2021-08-04","close":800.0},{"date":"2021-08-05","close":800.0},{"date":"2021-08-06","close":800.0},{"date":"2021-08-09","close":800.0},{"date":"2021-08-10","close":800.0},{"date":"2021-08-11","close":800.0},{"date":"2021-08-12","close":800.0},{"date":"2021-08-13","close":800.0},{"date":"2021-08-17","close":800.0},{"date":"2021-08-18","close":800.0},{"date":"2021-08-19","close":800.0},{"date":"2021-08-20","close":800.0},{"date":"2021-08-23","close":800.0},{"date":"2021-08-24","close":800.0},{"date":"2021-08-25","close":800.0},{"date":"2021-08-26","close":800.0},{"date":"2021-08-27","close":800.0},{"date":"2021-08-30","close":800.0},{"date":"2021-08-31","close":800.0},{"date":"2021-09-01","close":800.0},{"date":"2021-09-02","close":800.0},{"date":"2021-09-03","close":800.0},{"date":"2021-09-06","close":800.0},{"date":"2021-09-07","close":800.0},{"date":"2021-09-08","close":800.0},{"date":"2021-09-09","close":800.0},{"date":"2021-09-10","close":800.0},{"date":"2021-09-13","close":800.0},{"date":"2021-09-14","close":800.0},{"date":"2021-09-15","close":800.0},{"date":"2021-09-16","close":800.0},{"date":"2021-09-17","close":800.0},{"date":"2021-09-23","close":800.0},{"date":"2021-09-24","close":800.0},{"date":"2021-09-27","close":800.0},{"date":"2021-09-28","close":800.0},{"date":"2021-09-29","close":800.0},{"date":"2021-09-30","close":800.0},{"date":"2021-10-01","close":800.0},{"date":"2021-10-05","close":800.0},{"date":"2021-10-06","close":800.0},{"date":"2021-10-07","close":800.0},{"date":"2021-10-08","close":800.0},{"date":"2021-10-12","close":800.0},{"date":"2021-10-13","close":800.0},{"date":"2021-10-14","close":800.0},{"date":"2021-10-15","close":800.0},{"date":"2021-10-18","close":800.0},{"date":"2021-10-19","close":800.0},{"date":"2021-10-20","close":800.0},{"date":"2021-10-21","close":800.0},{"date":"2021-10-22","close":800.0},{"date":"2021-10-25","close":800.0},{"date":"2021-10-26","close":800.0},{"date":"2021-10-27","close":800.0},{"date":"2021-10-28","close":800.0},{"date":"2021-10-29","close":800.0},{"date":"2021-11-01","close":800.0},{"date":"2021-11-02","close":800.0},{"date":"2021-11-03","close":800.0},{"date":"2021-11-04","close":800.0},{"date":"2021-11-05","close":800.0},{"date":"2021-11-08","close":800.0},{"date":"2021-11-09","close":800.0},{"date":"2021-11-10","close":800.0},{"date":"2021-11-11","close":800.0},{"date":"2021-11-12","close":800.0},{"date":"2021-11-15","close":800.0},{"date":"2021-11-16","close":800.0},{"date":"2021-11-17","close":800.0},{"date":"2021-11-18","close":800.0},{"date":"2021-11-19","close":800.0},{"date":"2021-11-22","close":800.0},{"date":"2021-11-23","close":800.0},{"date":"2021-11-24","close":800.0},{"date":"2021-11-25","close":800.0},{"date":"2021-11-26","close":800.0},{"date":"2021-11-29","close":800.0},{"date":"2021-11-30","close":800.0},{"date":"2021-12-01","close":800.0},{"date":"2021-12-02","close":800.0},{"date":"2021-12-03","close":800.0},{"date":"2021-12-06","close":800.0},{"date":"2021-12-07","close":800.0},{"date":"2021-12-08","close":800.0},{"date":"2021-12-09","close":800.0},{"date":"2021-12-10","close":800.0},{"date":"2021-12-13","close":800.0},{"date":"2021-12-14","close":800.0},{"date":"2021-12-15","close":800.0},{"date":"2021-12-16","close":800.0},{"date":"2021-12-17","close":800.0},{"date":"2021-12-20","close":800.0},{"date":"2021-12-21","close":800.0},{"date":"2021-12-22","close":800.0},{"date":"2021-12-23","close":800.0},{"date":"2021-12-24","close":800.0},{"date":"2021-12-27","close":800.0},{"date":"2021-12-28","close":800.0},{"date":"2021-12-29","close":800.0},{"date":"2021-12-30","close":800.0},{"date":"2022-01-03","close":800.0},{"date":"2022-01-04","close":800.0},{"date":"2022-01-05","close":800.0},{"date":"2022-01-06","close":800.0},{"date":"2022-01-07","close":800.0},{"date":"2022-01-10","close":800.0},{"date":"2022-01-11","close":800.0},{"date":"2022-01-12","close":800.0},{"date":"2022-01-13","close":800.0},{"date":"2022-01-14","close":800.0},{"date":"2022-01-17","close":800.0},{"date":"2022-01-18","close":800.0},{"date":"2022-01-19","close":800.0},{"date":"2022-01-20","close":800.0},{"date":"2022-01-21","close":800.0},{"date":"2022-01-24","close":800.0},{"date":"2022-01-25","close":800.0},{"date":"2022-01-26","close":800.0},{"date":"2022-01-27","close":800.0},{"date":"2022-01-28","close":800.0},{"date":"2022-02-03","close":800.0},{"date":"2022-02-04","close":800.0},{"date":"2022-02-07","close":800.0},{"date":"2022-02-08","close":800.0},{"date":"2022-02-09","close":800.0},{"date":"2022-02-10","close":800.0},{"date":"2022-02-11","close":800.0},{"date":"2022-02-14","close":800.0},{"date":"2022-02-15","close":800.0},{"date":"2022-02-16","close":800.0},{"date":"2022-02-17","close":800.0},{"date":"2022-02-18","close":800.0},{"date":"2022-02-21","close":800.0},{"date":"2022-02-22","close":800.0},{"date":"2022-02-23","close":800.0},{"date":"2022-02-24","close":800.0},{"date":"2022-02-25","close":800.0},{"date":"2022-02-28","close":800.0},{"date":"2022-03-02","close":800.0},{"date":"2022-03-03","close":800.0},{"date":"2022-03-04","close":800.0},{"date":"2022-03-07","close":800.0},{"date":"2022-03-08","close":800.0},{"date":"2022-03-10","close":800.0},{"date":"2022-03-11","close":800.0},{"date":"2022-03-14","close":800.0},{"date":"2022-03-15","close":800.0},{"date":"2022-03-16","close":800.0},{"date":"2022-03-17","close":800.0},{"date":"2022-03-18","close":800.0},{"date":"2022-03-21","close":800.0},{"date":"2022-03-22","close":800.0},{"date":"2022-03-23","close":800.0},{"date":"2022-03-24","close":800.0},{"date":"2022-03-25","close":800.0},{"date":"2022-03-28","close":800.0},{"date":"2022-03-29","close":800.0},{"date":"2022-03-30","close":800.0},{"date":"2022-03-31","close":800.0},{"date":"2022-04-01","close":800.0},{"date":"2022-04-04","close":800.0},{"date":"2022-04-05","close":800.0},{"date":"2022-04-06","close":800.0},{"date":"2022-04-07","close":800.0},{"date":"2022-04-08","close":800.0},{"date":"2022-04-11","close":800.0},{"date":"2022-04-12","close":800.0},{"date":"2022-04-13","close":800.0},{"date":"2022-04-14","close":800.0},{"date":"2022-04-15","close":800.0},{"date":"2022-04-18","close":800.0},{"date":"2022-04-19","close":800.0},{"date":"2022-04-20","close":800.0},{"date":"2022-04-21","close":800.0},{"date":"2022-04-22","close":800.0},{"date":"2022-04-25","close":800.0},{"date":"2022-04-26","close":800.0},{"date":"2022-04-27","close":800.0},{"date":"2022-04-28","close":800.0},{"date":"2022-04-29","close":800.0},{"date":"2022-05-02","close":1040.0},{"date":"2022-05-03","close":1020.0},{"date":"2022-05-04","close":997.0},{"date":"2022-05-06","close":982.0},{"date":"2022-05-09","close":918.0},{"date":"2022-05-10","close":869.0},{"date":"2022-05-11","close":895.0},{"date":"2022-05-12","close":850.0},{"date":"2022-05-13","close":805.0},{"date":"2022-05-16","close":818.0},{"date":"2022-05-17","close":818.0},{"date":"2022-05-18","close":803.0},{"date":"2022-05-19","close":766.0},{"date":"2022-05-20","close":764.0},{"date":"2022-05-23","close":760.0},{"date":"2022-05-24","close":825.0},{"date":"2022-05-25","close":791.0},{"date":"2022-05-26","close":780.0},{"date":"2022-05-27","close":784.0},{"date":"2022-05-30","close":794.0},{"date":"2022-05-31","close":790.0},{"date":"2022-06-02","close":802.0},{"date":"2022-06-03","close":806.0},{"date":"2022-06-07","close":795.0},{"date":"2022-06-08","close":782.0},{"date":"2022-06-09","close":770.0},{"date":"2022-06-10","close":770.0},{"date":"2022-06-13","close":714.0},{"date":"2022-06-14","close":693.0},{"date":"2022-06-15","close":665.0},{"date":"2022-06-16","close":667.0},{"date":"2022-06-17","close":657.0},{"date":"2022-06-20","close":618.0},{"date":"2022-06-21","close":616.0},{"date":"2022-06-22","close":592.0},{"date":"2022-06-23","close":552.0},{"date":"2022-06-24","close":570.0},{"date":"2022-06-27","close":602.0},{"date":"2022-06-28","close":629.0},{"date":"2022-06-29","close":620.0},{"date":"2022-06-30","close":594.0},{"date":"2022-07-01","close":571.0},{"date":"2022-07-04","close":581.0},{"date":"2022-07-05","close":590.0},{"date":"2022-07-06","close":589.0},{"date":"2022-07-07","close":589.0},{"date":"2022-07-08","close":604.0},{"date":"2022-07-11","close":600.0},{"date":"2022-07-12","close":578.0},{"date":"2022-07-13","close":572.0},{"date":"2022-07-14","close":598.0},{"date":"2022-07-15","close":605.0},{"date":"2022-07-18","close":614.0},{"date":"2022-07-19","close":610.0},{"date":"2022-07-20","close":607.0},{"date":"2022-07-21","close":604.0},{"date":"2022-07-22","close":610.0},{"date":"2022-07-25","close":613.0},{"date":"2022-07-26","close":613.0},{"date":"2022-07-27","close":614.0},{"date":"2022-07-28","close":609.0},{"date":"2022-07-29","close":629.0},{"date":"2022-08-01","close":636.0},{"date":"2022-08-02","close":643.0},{"date":"2022-08-03","close":639.0},{"date":"2022-08-04","close":648.0},{"date":"2022-08-05","close":650.0},{"date":"2022-08-08","close":648.0},{"date":"2022-08-09","close":657.0},{"date":"2022-08-10","close":653.0},{"date":"2022-08-11","close":678.0},{"date":"2022-08-12","close":699.0},{"date":"2022-08-16","close":731.0},{"date":"2022-08-17","close":733.0},{"date":"2022-08-18","close":733.0},{"date":"2022-08-19","close":785.0},{"date":"2022-08-22","close":812.0},{"date":"2022-08-23","close":816.0},{"date":"2022-08-24","close":770.0},{"date":"2022-08-25","close":783.0},{"date":"2022-08-26","close":774.0},{"date":"2022-08-29","close":730.0},{"date":"2022-08-30","close":765.0},{"date":"2022-08-31","close":785.0},{"date":"2022-09-01","close":760.0},{"date":"2022-09-02","close":760.0},{"date":"2022-09-05","close":727.0},{"date":"2022-09-06","close":777.0},{"date":"2022-09-07","close":779.0},{"date":"2022-09-08","close":788.0},{"date":"2022-09-13","close":810.0},{"date":"2022-09-14","close":837.0},{"date":"2022-09-15","close":822.0},{"date":"2022-09-16","close":825.0},{"date":"2022-09-19","close":805.0},{"date":"2022-09-20","close":769.0},{"date":"2022-09-21","close":764.0},{"date":"2022-09-22","close":736.0},{"date":"2022-09-23","close":720.0},{"date":"2022-09-26","close":679.0},{"date":"2022-09-27","close":690.0},{"date":"2022-09-28","close":702.0},{"date":"2022-09-29","close":701.0},{"date":"2022-09-30","close":690.0},{"date":"2022-10-04","close":800.0},{"date":"2022-10-05","close":801.0},{"date":"2022-10-06","close":795.0},{"date":"2022-10-07","close":827.0},{"date":"2022-10-11","close":777.0},{"date":"2022-10-12","close":880.0},{"date":"2022-10-13","close":800.0},{"date":"2022-10-14","close":815.0},{"date":"2022-10-17","close":847.0},{"date":"2022-10-18","close":896.0},{"date":"2022-10-19","close":953.0},{"date":"2022-10-20","close":979.0},{"date":"2022-10-21","close":970.0},{"date":"2022-10-24","close":1030.0},{"date":"2022-10-25","close":1035.0},{"date":"2022-10-26","close":1065.0},{"date":"2022-10-27","close":1115.0},{"date":"2022-10-28","close":1005.0},{"date":"2022-10-31","close":920.0},{"date":"2022-11-01","close":989.0},{"date":"2022-11-02","close":1075.0},{"date":"2022-11-03","close":1000.0},{"date":"2022-11-04","close":949.0},{"date":"2022-11-07","close":981.0},{"date":"2022-11-08","close":997.0},{"date":"2022-11-09","close":946.0},{"date":"2022-11-10","close":870.0},{"date":"2022-11-11","close":1065.0},{"date":"2022-11-14","close":1195.0},{"date":"2022-11-15","close":1155.0},{"date":"2022-11-16","close":1050.0},{"date":"2022-11-17","close":1125.0},{"date":"2022-11-18","close":1220.0},{"date":"2022-11-21","close":1220.0},{"date":"2022-11-22","close":1255.0},{"date":"2022-11-23","close":1335.0},{"date":"2022-11-24","close":1440.0},{"date":"2022-11-25","close":1450.0},{"date":"2022-11-28","close":1450.0},{"date":"2022-11-29","close":1485.0},{"date":"2022-11-30","close":1540.0},{"date":"2022-12-01","close":1745.0},{"date":"2022-12-02","close":1725.0},{"date":"2022-12-05","close":1855.0},{"date":"2022-12-06","close":1800.0},{"date":"2022-12-07","close":1800.0},{"date":"2022-12-08","close":1750.0},{"date":"2022-12-09","close":1845.0},{"date":"2022-12-12","close":1865.0},{"date":"2022-12-13","close":1750.0},{"date":"2022-12-14","close":1755.0},{"date":"2022-12-15","close":1785.0},{"date":"2022-12-16","close":1710.0},{"date":"2022-12-19","close":1580.0},{"date":"2022-12-20","close":1525.0},{"date":"2022-12-21","close":1420.0},{"date":"2022-12-22","close":1540.0},{"date":"2022-12-23","close":1540.0},{"date":"2022-12-26","close":1535.0},{"date":"2022-12-27","close":1550.0},{"date":"2022-12-28","close":1625.0},{"date":"2022-12-29","close":1640.0},{"date":"2023-01-02","close":1615.0},{"date":"2023-01-03","close":1560.0},{"date":"2023-01-04","close":1505.0},{"date":"2023-01-05","close":1585.0},{"date":"2023-01-06","close":1680.0},{"date":"2023-01-09","close":1590.0},{"date":"2023-01-10","close":1220.0},{"date":"2023-01-11","close":1420.0},{"date":"2023-01-12","close":1390.0},{"date":"2023-01-13","close":1390.0},{"date":"2023-01-16","close":1380.0},{"date":"2023-01-17","close":1395.0},{"date":"2023-01-18","close":1395.0},{"date":"2023-01-19","close":1395.0},{"date":"2023-01-20","close":1440.0},{"date":"2023-01-25","close":1491.0},{"date":"2023-01-26","close":1359.0},{"date":"2023-01-27","close":1370.0},{"date":"2023-01-30","close":1332.0},{"date":"2023-01-31","close":1291.0},{"date":"2023-02-01","close":1292.0},{"date":"2023-02-02","close":1276.0},{"date":"2023-02-03","close":1278.0},{"date":"2023-02-06","close":1274.0},{"date":"2023-02-07","close":1272.0},{"date":"2023-02-08","close":1335.0},{"date":"2023-02-09","close":1272.0},{"date":"2023-02-10","close":1315.0},{"date":"2023-02-13","close":921.0},{"date":"2023-02-14","close":857.0},{"date":"2023-02-15","close":803.0},{"date":"2023-02-16","close":871.0},{"date":"2023-02-17","close":844.0},{"date":"2023-02-20","close":828.0},{"date":"2023-02-21","close":809.0},{"date":"2023-02-22","close":833.0},{"date":"2023-02-23","close":847.0},{"date":"2023-02-24","close":829.0},{"date":"2023-02-27","close":820.0},{"date":"2023-02-28","close":793.0},{"date":"2023-03-02","close":782.0},{"date":"2023-03-03","close":829.0},{"date":"2023-03-06","close":840.0},{"date":"2023-03-07","close":923.0},{"date":"2023-03-08","close":965.0},{"date":"2023-03-09","close":808.0},{"date":"2023-03-10","close":849.0},{"date":"2023-03-13","close":800.0},{"date":"2023-03-14","close":785.0},{"date":"2023-03-15","close":815.0},{"date":"2023-03-16","close":839.0},{"date":"2023-03-17","close":815.0},{"date":"2023-03-20","close":839.0},{"date":"2023-03-21","close":805.0},{"date":"2023-03-22","close":836.0},{"date":"2023-03-23","close":805.0},{"date":"2023-03-24","close":1046.0},{"date":"2023-03-27","close":1092.0},{"date":"2023-03-28","close":1262.0},{"date":"2023-03-29","close":1160.0},{"date":"2023-03-30","close":1156.0},{"date":"2023-03-31","close":1100.0},{"date":"2023-04-03","close":1121.0},{"date":"2023-04-04","close":1178.0},{"date":"2023-04-05","close":1159.0},{"date":"2023-04-06","close":1125.0},{"date":"2023-04-07","close":1121.0},{"date":"2023-04-10","close":1122.0},{"date":"2023-04-11","close":1069.0},{"date":"2023-04-12","close":1065.0},{"date":"2023-04-13","close":1011.0},{"date":"2023-04-14","close":1005.0},{"date":"2023-04-17","close":986.0},{"date":"2023-04-18","close":1044.0},{"date":"2023-04-19","close":1065.0},{"date":"2023-04-20","close":1032.0},{"date":"2023-04-21","close":1010.0},{"date":"2023-04-24","close":997.0},{"date":"2023-04-25","close":953.0},{"date":"2023-04-26","close":911.0},{"date":"2023-04-27","close":890.0},{"date":"2023-04-28","close":882.0},{"date":"2023-05-02","close":887.0},{"date":"2023-05-03","close":909.0},{"date":"2023-05-04","close":889.0},{"date":"2023-05-08","close":919.0},{"date":"2023-05-09","close":918.0},{"date":"2023-05-10","close":866.0},{"date":"2023-05-11","close":915.0},{"date":"2023-05-12","close":887.0},{"date":"2023-05-15","close":839.0},{"date":"2023-05-16","close":838.0},{"date":"2023-05-17","close":894.0},{"date":"2023-05-18","close":880.0},{"date":"2023-05-19","close":881.0},{"date":"2023-05-22","close":914.0},{"date":"2023-05-23","close":909.0},{"date":"2023-05-24","close":917.0},{"date":"2023-05-25","close":926.0},{"date":"2023-05-26","close":907.0},{"date":"2023-05-30","close":915.0},{"date":"2023-05-31","close":903.0},{"date":"2023-06-01","close":865.0},{"date":"2023-06-02","close":857.0},{"date":"2023-06-05","close":897.0},{"date":"2023-06-07","close":904.0},{"date":"2023-06-08","close":931.0},{"date":"2023-06-09","close":970.0},{"date":"2023-06-12","close":971.0},{"date":"2023-06-13","close":935.0},{"date":"2023-06-14","close":900.0},{"date":"2023-06-15","close":898.0},{"date":"2023-06-16","close":959.0},{"date":"2023-06-19","close":922.0},{"date":"2023-06-20","close":900.0},{"date":"2023-06-21","close":890.0},{"date":"2023-06-22","close":890.0},{"date":"2023-06-23","close":873.0},{"date":"2023-06-26","close":884.0},{"date":"2023-06-27","close":885.0},{"date":"2023-06-28","close":910.0},{"date":"2023-06-29","close":889.0},{"date":"2023-06-30","close":893.0},{"date":"2023-07-03","close":894.0},{"date":"2023-07-04","close":898.0},{"date":"2023-07-05","close":905.0},{"date":"2023-07-06","close":892.0},{"date":"2023-07-07","close":878.0},{"date":"2023-07-10","close":875.0},{"date":"2023-07-11","close":895.0},{"date":"2023-07-12","close":901.0},{"date":"2023-07-13","close":906.0},{"date":"2023-07-14","close":892.0},{"date":"2023-07-17","close":888.0},{"date":"2023-07-18","close":880.0},{"date":"2023-07-19","close":849.0},{"date":"2023-07-20","close":873.0},{"date":"2023-07-21","close":840.0},{"date":"2023-07-24","close":810.0},{"date":"2023-07-25","close":793.0},{"date":"2023-07-26","close":778.0},{"date":"2023-07-27","close":763.0},{"date":"2023-07-28","close":815.0},{"date":"2023-07-31","close":807.0},{"date":"2023-08-01","close":738.0},{"date":"2023-08-02","close":776.0},{"date":"2023-08-03","close":771.0},{"date":"2023-08-04","close":769.0},{"date":"2023-08-07","close":766.0},{"date":"2023-08-08","close":738.0},{"date":"2023-08-09","close":731.0},{"date":"2023-08-10","close":741.0},{"date":"2023-08-11","close":748.0},{"date":"2023-08-14","close":735.0},{"date":"2023-08-16","close":726.0},{"date":"2023-08-17","close":700.0},{"date":"2023-08-18","close":697.0},{"date":"2023-08-21","close":694.0},{"date":"2023-08-22","close":679.0},{"date":"2023-08-23","close":649.0},{"date":"2023-08-24","close":669.0},{"date":"2023-08-25","close":664.0},{"date":"2023-08-28","close":659.0},{"date":"2023-08-29","close":649.0},{"date":"2023-08-30","close":650.0},{"date":"2023-08-31","close":638.0},{"date":"2023-09-01","close":635.0},{"date":"2023-09-04","close":615.0},{"date":"2023-09-05","close":628.0},{"date":"2023-09-06","close":628.0},{"date":"2023-09-07","close":628.0},{"date":"2023-09-08","close":602.0},{"date":"2023-09-11","close":585.0},{"date":"2023-09-12","close":581.0},{"date":"2023-09-13","close":609.0},{"date":"2023-09-14","close":654.0},{"date":"2023-09-15","close":700.0},{"date":"2023-09-18","close":645.0},{"date":"2023-09-19","close":616.0},{"date":"2023-09-20","close":601.0},{"date":"2023-09-21","close":582.0},{"date":"2023-09-22","close":582.0},{"date":"2023-09-25","close":574.0},{"date":"2023-09-26","close":574.0},{"date":"2023-09-27","close":418.0},{"date":"2023-10-04","close":429.0},{"date":"2023-10-05","close":416.0},{"date":"2023-10-06","close":436.0},{"date":"2023-10-10","close":445.0},{"date":"2023-10-11","close":462.0},{"date":"2023-10-12","close":518.0},{"date":"2023-10-13","close":501.0},{"date":"2023-10-16","close":477.0},{"date":"2023-10-17","close":481.0},{"date":"2023-10-18","close":490.0},{"date":"2023-10-19","close":478.0},{"date":"2023-10-20","close":454.0},{"date":"2023-10-23","close":428.0},{"date":"2023-10-24","close":412.0},{"date":"2023-10-25","close":417.0},{"date":"2023-10-26","close":427.0},{"date":"2023-10-27","close":427.0},{"date":"2023-10-30","close":423.0},{"date":"2023-10-31","close":422.0},{"date":"2023-11-01","close":410.0},{"date":"2023-11-02","close":417.0},{"date":"2023-11-03","close":431.0},{"date":"2023-11-06","close":437.0},{"date":"2023-11-07","close":442.0},{"date":"2023-11-08","close":420.0},{"date":"2023-11-09","close":427.0},{"date":"2023-11-10","close":428.0},{"date":"2023-11-13","close":432.0},{"date":"2023-11-14","close":437.0},{"date":"2023-11-15","close":464.0},{"date":"2023-11-16","close":464.0},{"date":"2023-11-17","close":464.0},{"date":"2023-11-20","close":464.0},{"date":"2023-11-21","close":464.0},{"date":"2023-11-22","close":464.0},{"date":"2023-11-23","close":464.0},{"date":"2023-11-24","close":464.0},{"date":"2023-11-27","close":464.0},{"date":"2023-11-28","close":464.0},{"date":"2023-11-29","close":464.0},{"date":"2023-11-30","close":464.0},{"date":"2023-12-01","close":464.0},{"date":"2023-12-04","close":464.0},{"date":"2023-12-05","close":464.0},{"date":"2023-12-06","close":464.0},{"date":"2023-12-07","close":464.0},{"date":"2023-12-08","close":464.0},{"date":"2023-12-11","close":464.0},{"date":"2023-12-12","close":3365.0},{"date":"2023-12-13","close":2850.0},{"date":"2023-12-14","close":2600.0},{"date":"2023-12-15","close":2400.0},{"date":"2023-12-18","close":2435.0},{"date":"2023-12-19","close":2675.0},{"date":"2023-12-20","close":3100.0},{"date":"2023-12-21","close":3040.0},{"date":"2023-12-22","close":3130.0},{"date":"2023-12-26","close":3005.0},{"date":"2023-12-27","close":2960.0},{"date":"2023-12-28","close":3035.0},{"date":"2024-01-02","close":3210.0},{"date":"2024-01-03","close":3100.0},{"date":"2024-01-04","close":3105.0},{"date":"2024-01-05","close":3110.0},{"date":"2024-01-08","close":3190.0},{"date":"2024-01-09","close":3240.0},{"date":"2024-01-10","close":3150.0},{"date":"2024-01-11","close":2905.0},{"date":"2024-01-12","close":2850.0},{"date":"2024-01-15","close":2850.0},{"date":"2024-01-16","close":2745.0},{"date":"2024-01-17","close":2830.0},{"date":"2024-01-18","close":2915.0},{"date":"2024-01-19","close":2910.0},{"date":"2024-01-22","close":2820.0},{"date":"2024-01-23","close":2785.0},{"date":"2024-01-24","close":2780.0},{"date":"2024-01-25","close":2775.0},{"date":"2024-01-26","close":2795.0},{"date":"2024-01-29","close":2790.0},{"date":"2024-01-30","close":2770.0},{"date":"2024-01-31","close":2540.0},{"date":"2024-02-01","close":2515.0},{"date":"2024-02-02","close":2530.0},{"date":"2024-02-05","close":2605.0},{"date":"2024-02-06","close":2540.0},{"date":"2024-02-07","close":2630.0},{"date":"2024-02-08","close":2640.0},{"date":"2024-02-13","close":2595.0},{"date":"2024-02-14","close":3015.0},{"date":"2024-02-15","close":2985.0},{"date":"2024-02-16","close":2905.0},{"date":"2024-02-19","close":2865.0},{"date":"2024-02-20","close":2860.0},{"date":"2024-02-21","close":2875.0},{"date":"2024-02-22","close":2905.0},{"date":"2024-02-23","close":2895.0},{"date":"2024-02-26","close":3005.0},{"date":"2024-02-27","close":2995.0},{"date":"2024-02-28","close":3010.0},{"date":"2024-02-29","close":3050.0},{"date":"2024-03-04","close":3020.0},{"date":"2024-03-05","close":2800.0},{"date":"2024-03-06","close":2950.0},{"date":"2024-03-07","close":2945.0},{"date":"2024-03-08","close":3095.0},{"date":"2024-03-11","close":3005.0},{"date":"2024-03-12","close":2995.0},{"date":"2024-03-13","close":2995.0},{"date":"2024-03-14","close":2925.0},{"date":"2024-03-15","close":3000.0},{"date":"2024-03-18","close":2965.0},{"date":"2024-03-19","close":2965.0},{"date":"2024-03-20","close":3380.0},{"date":"2024-03-21","close":3400.0},{"date":"2024-03-22","close":3675.0},{"date":"2024-03-25","close":4080.0},{"date":"2024-03-26","close":3695.0},{"date":"2024-03-27","close":3750.0},{"date":"2024-03-28","close":3920.0},{"date":"2024-03-29","close":4025.0},{"date":"2024-04-01","close":4110.0},{"date":"2024-04-02","close":3770.0},{"date":"2024-04-03","close":3960.0},{"date":"2024-04-04","close":4040.0},{"date":"2024-04-05","close":4040.0},{"date":"2024-04-08","close":3945.0},{"date":"2024-04-09","close":3930.0},{"date":"2024-04-11","close":4550.0},{"date":"2024-04-12","close":5400.0},{"date":"2024-04-15","close":5270.0},{"date":"2024-04-16","close":4325.0},{"date":"2024-04-17","close":4205.0},{"date":"2024-04-18","close":4650.0},{"date":"2024-04-19","close":4275.0},{"date":"2024-04-22","close":4805.0},{"date":"2024-04-23","close":4890.0},{"date":"2024-04-24","close":5070.0},{"date":"2024-04-25","close":4800.0},{"date":"2024-04-26","close":4890.0},{"date":"2024-04-29","close":4655.0},{"date":"2024-04-30","close":4660.0},{"date":"2024-05-02","close":3845.0},{"date":"2024-05-03","close":4010.0},{"date":"2024-05-07","close":4240.0},{"date":"2024-05-08","close":4210.0},{"date":"2024-05-09","close":4170.0},{"date":"2024-05-10","close":4515.0},{"date":"2024-05-13","close":4390.0},{"date":"2024-05-14","close":4715.0},{"date":"2024-05-16","close":5410.0},{"date":"2024-05-17","close":4850.0},{"date":"2024-05-20","close":4620.0},{"date":"2024-05-21","close":4715.0},{"date":"2024-05-22","close":4700.0},{"date":"2024-05-23","close":4410.0},{"date":"2024-05-24","close":4570.0},{"date":"2024-05-27","close":4435.0},{"date":"2024-05-28","close":4150.0},{"date":"2024-05-29","close":4010.0},{"date":"2024-05-30","close":3805.0},{"date":"2024-05-31","close":3840.0},{"date":"2024-06-03","close":3845.0},{"date":"2024-06-04","close":3790.0},{"date":"2024-06-05","close":3795.0},{"date":"2024-06-07","close":4120.0},{"date":"2024-06-10","close":4270.0},{"date":"2024-06-11","close":4150.0},{"date":"2024-06-12","close":4000.0},{"date":"2024-06-13","close":4175.0},{"date":"2024-06-14","close":4315.0},{"date":"2024-06-17","close":4120.0},{"date":"2024-06-18","close":4195.0},{"date":"2024-06-19","close":4275.0},{"date":"2024-06-20","close":4145.0},{"date":"2024-06-21","close":4115.0},{"date":"2024-06-24","close":3960.0},{"date":"2024-06-25","close":3870.0},{"date":"2024-06-26","close":3960.0},{"date":"2024-06-27","close":4355.0},{"date":"2024-06-28","close":4400.0},{"date":"2024-07-01","close":4335.0},{"date":"2024-07-02","close":4400.0},{"date":"2024-07-03","close":4275.0},{"date":"2024-07-04","close":4135.0},{"date":"2024-07-05","close":4015.0},{"date":"2024-07-08","close":4145.0},{"date":"2024-07-09","close":4120.0},{"date":"2024-07-10","close":4010.0},{"date":"2024-07-11","close":3750.0},{"date":"2024-07-12","close":3805.0},{"date":"2024-07-15","close":3735.0},{"date":"2024-07-16","close":3675.0},{"date":"2024-07-17","close":3625.0},{"date":"2024-07-18","close":3730.0},{"date":"2024-07-19","close":3735.0},{"date":"2024-07-22","close":3285.0},{"date":"2024-07-23","close":3455.0},{"date":"2024-07-24","close":3440.0},{"date":"2024-07-25","close":3200.0},{"date":"2024-07-26","close":3235.0},{"date":"2024-07-29","close":3380.0},{"date":"2024-07-30","close":3265.0},{"date":"2024-07-31","close":3140.0},{"date":"2024-08-01","close":3190.0},{"date":"2024-08-02","close":2975.0},{"date":"2024-08-05","close":2805.0},{"date":"2024-08-06","close":2880.0},{"date":"2024-08-07","close":2995.0},{"date":"2024-08-08","close":2875.0},{"date":"2024-08-09","close":2765.0},{"date":"2024-08-12","close":2605.0},{"date":"2024-08-13","close":2680.0},{"date":"2024-08-14","close":2540.0},{"date":"2024-08-16","close":2535.0},{"date":"2024-08-19","close":2485.0},{"date":"2024-08-20","close":2520.0},{"date":"2024-08-21","close":2450.0},{"date":"2024-08-22","close":2420.0},{"date":"2024-08-23","close":2350.0},{"date":"2024-08-26","close":2250.0},{"date":"2024-08-27","close":2550.0},{"date":"2024-08-28","close":2475.0},{"date":"2024-08-29","close":2300.0},{"date":"2024-08-30","close":2355.0},{"date":"2024-09-02","close":2310.0},{"date":"2024-09-03","close":2230.0},{"date":"2024-09-04","close":2075.0},{"date":"2024-09-05","close":1995.0},{"date":"2024-09-06","close":2020.0},{"date":"2024-09-09","close":2020.0},{"date":"2024-09-10","close":1988.0},{"date":"2024-09-11","close":2035.0},{"date":"2024-09-12","close":2000.0},{"date":"2024-09-13","close":2015.0},{"date":"2024-09-19","close":1941.0},{"date":"2024-09-20","close":1887.0},{"date":"2024-09-23","close":2450.0},{"date":"2024-09-24","close":3185.0},{"date":"2024-09-25","close":2895.0},{"date":"2024-09-26","close":2630.0},{"date":"2024-09-27","close":2555.0},{"date":"2024-09-30","close":2475.0},{"date":"2024-10-02","close":2555.0},{"date":"2024-10-04","close":2555.0},{"date":"2024-10-07","close":2475.0},{"date":"2024-10-08","close":2375.0},{"date":"2024-10-10","close":2285.0},{"date":"2024-10-11","close":2240.0},{"date":"2024-10-14","close":2315.0},{"date":"2024-10-15","close":2290.0},{"date":"2024-10-16","close":2300.0},{"date":"2024-10-17","close":2510.0},{"date":"2024-10-18","close":2470.0},{"date":"2024-10-21","close":2480.0},{"date":"2024-10-22","close":2375.0},{"date":"2024-10-23","close":2455.0},{"date":"2024-10-24","close":2395.0},{"date":"2024-10-25","close":2380.0},{"date":"2024-10-28","close":2235.0},{"date":"2024-10-29","close":2235.0},{"date":"2024-10-30","close":2235.0},{"date":"2024-10-31","close":2235.0},{"date":"2024-11-01","close":2540.0},{"date":"2024-11-04","close":2425.0},{"date":"2024-11-05","close":2525.0},{"date":"2024-11-06","close":2455.0},{"date":"2024-11-07","close":2395.0},{"date":"2024-11-08","close":2395.0},{"date":"2024-11-11","close":2295.0},{"date":"2024-11-12","close":2200.0},{"date":"2024-11-13","close":2055.0},{"date":"2024-11-14","close":1999.0},{"date":"2024-11-15","close":1923.0},{"date":"2024-11-18","close":1931.0},{"date":"2024-11-19","close":1975.0},{"date":"2024-11-20","close":2010.0},{"date":"2024-11-21","close":1999.0},{"date":"2024-11-22","close":1935.0},{"date":"2024-11-25","close":1943.0},{"date":"2024-11-26","close":1915.0},{"date":"2024-11-27","close":1915.0},{"date":"2024-11-28","close":1942.0},{"date":"2024-11-29","close":1887.0},{"date":"2024-12-02","close":1895.0},{"date":"2024-12-03","close":1852.0},{"date":"2024-12-04","close":1845.0},{"date":"2024-12-05","close":1828.0},{"date":"2024-12-06","close":2030.0},{"date":"2024-12-09","close":2025.0},{"date":"2024-12-10","close":1998.0},{"date":"2024-12-11","close":1860.0},{"date":"2024-12-12","close":1812.0},{"date":"2024-12-13","close":1831.0},{"date":"2024-12-16","close":1806.0},{"date":"2024-12-17","close":1897.0},{"date":"2024-12-18","close":1897.0},{"date":"2024-12-19","close":2125.0},{"date":"2024-12-20","close":2105.0},{"date":"2024-12-23","close":2075.0},{"date":"2024-12-24","close":1995.0},{"date":"2024-12-26","close":1992.0},{"date":"2024-12-27","close":2015.0},{"date":"2024-12-30","close":2040.0},{"date":"2025-01-02","close":1998.0},{"date":"2025-01-03","close":2020.0},{"date":"2025-01-06","close":2040.0},{"date":"2025-01-07","close":2100.0},{"date":"2025-01-08","close":2100.0},{"date":"2025-01-09","close":2030.0},{"date":"2025-01-10","close":2085.0},{"date":"2025-01-13","close":2025.0},{"date":"2025-01-14","close":2025.0},{"date":"2025-01-15","close":2050.0},{"date":"2025-01-16","close":2010.0},{"date":"2025-01-17","close":1984.0},{"date":"2025-01-20","close":1941.0},{"date":"2025-01-21","close":2035.0},{"date":"2025-01-22","close":2000.0},{"date":"2025-01-23","close":2015.0},{"date":"2025-01-24","close":1999.0},{"date":"2025-01-31","close":1988.0},{"date":"2025-02-03","close":1929.0},{"date":"2025-02-04","close":1889.0},{"date":"2025-02-05","close":1886.0},{"date":"2025-02-06","close":1889.0},{"date":"2025-02-07","close":1871.0},{"date":"2025-02-10","close":1868.0},{"date":"2025-02-11","close":1870.0},{"date":"2025-02-12","close":1770.0},{"date":"2025-02-13","close":1700.0},{"date":"2025-02-14","close":1724.0},{"date":"2025-02-17","close":1745.0},{"date":"2025-02-18","close":1767.0},{"date":"2025-02-19","close":1829.0},{"date":"2025-02-20","close":1901.0},{"date":"2025-02-21","close":1903.0},{"date":"2025-02-24","close":1862.0},{"date":"2025-02-25","close":1844.0},{"date":"2025-02-26","close":1812.0},{"date":"2025-02-27","close":1729.0},{"date":"2025-02-28","close":1699.0},{"date":"2025-03-04","close":1721.0},{"date":"2025-03-05","close":1761.0},{"date":"2025-03-06","close":1720.0},{"date":"2025-03-07","close":1750.0},{"date":"2025-03-10","close":1677.0},{"date":"2025-03-11","close":1681.0},{"date":"2025-03-12","close":1642.0},{"date":"2025-03-13","close":1618.0},{"date":"2025-03-14","close":1574.0},{"date":"2025-03-17","close":1585.0},{"date":"2025-03-18","close":1550.0},{"date":"2025-03-19","close":1470.0},{"date":"2025-03-20","close":1470.0},{"date":"2025-03-21","close":1029.0},{"date":"2025-03-24","close":949.0},{"date":"2025-03-25","close":938.0},{"date":"2025-03-26","close":940.0},{"date":"2025-03-27","close":943.0},{"date":"2025-03-28","close":955.0},{"date":"2025-03-31","close":948.0},{"date":"2025-04-01","close":946.0},{"date":"2025-04-02","close":939.0},{"date":"2025-04-03","close":888.0},{"date":"2025-04-04","close":879.0},{"date":"2025-04-07","close":829.0},{"date":"2025-04-08","close":825.0},{"date":"2025-04-09","close":792.0},{"date":"2025-04-10","close":845.0},{"date":"2025-04-11","close":825.0},{"date":"2025-04-14","close":854.0},{"date":"2025-04-15","close":889.0},{"date":"2025-04-16","close":850.0},{"date":"2025-04-17","close":889.0},{"date":"2025-04-18","close":878.0},{"date":"2025-04-21","close":908.0},{"date":"2025-04-22","close":887.0},{"date":"2025-04-23","close":885.0},{"date":"2025-04-24","close":859.0},{"date":"2025-04-25","close":865.0},{"date":"2025-04-28","close":865.0},{"date":"2025-04-29","close":870.0},{"date":"2025-04-30","close":847.0},{"date":"2025-05-02","close":970.0},{"date":"2025-05-07","close":937.0},{"date":"2025-05-08","close":936.0},{"date":"2025-05-09","close":1216.0},{"date":"2025-05-12","close":1216.0},{"date":"2025-05-13","close":1164.0},{"date":"2025-05-14","close":1087.0},{"date":"2025-05-15","close":1082.0},{"date":"2025-05-16","close":1075.0},{"date":"2025-05-19","close":1022.0},{"date":"2025-05-20","close":1057.0},{"date":"2025-05-21","close":1180.0},{"date":"2025-05-22","close":1138.0},{"date":"2025-05-23","close":1136.0},{"date":"2025-05-26","close":1075.0},{"date":"2025-05-27","close":1060.0},{"date":"2025-05-28","close":1023.0},{"date":"2025-05-29","close":1083.0},{"date":"2025-05-30","close":1131.0},{"date":"2025-06-02","close":1098.0},{"date":"2025-06-04","close":1134.0},{"date":"2025-06-05","close":1126.0},{"date":"2025-06-09","close":1082.0},{"date":"2025-06-10","close":1144.0},{"date":"2025-06-11","close":1168.0},{"date":"2025-06-12","close":1108.0},{"date":"2025-06-13","close":1055.0},{"date":"2025-06-16","close":1371.0},{"date":"2025-06-17","close":1500.0},{"date":"2025-06-18","close":1385.0},{"date":"2025-06-19","close":1305.0},{"date":"2025-06-20","close":1250.0},{"date":"2025-06-23","close":1220.0},{"date":"2025-06-24","close":1245.0},{"date":"2025-06-25","close":1204.0},{"date":"2025-06-26","close":1274.0},{"date":"2025-06-27","close":1105.0},{"date":"2025-06-30","close":1083.0},{"date":"2025-07-01","close":1088.0},{"date":"2025-07-02","close":1123.0},{"date":"2025-07-03","close":1137.0},{"date":"2025-07-04","close":1130.0},{"date":"2025-07-07","close":1160.0},{"date":"2025-07-08","close":1141.0},{"date":"2025-07-09","close":1149.0},{"date":"2025-07-10","close":1188.0},{"date":"2025-07-11","close":1246.0},{"date":"2025-07-14","close":1285.0},{"date":"2025-07-15","close":1245.0},{"date":"2025-07-16","close":1221.0},{"date":"2025-07-17","close":1195.0},{"date":"2025-07-18","close":1191.0},{"date":"2025-07-21","close":1132.0},{"date":"2025-07-22","close":1141.0},{"date":"2025-07-23","close":1100.0},{"date":"2025-07-24","close":1067.0},{"date":"2025-07-25","close":1083.0},{"date":"2025-07-28","close":1040.0},{"date":"2025-07-29","close":1044.0},{"date":"2025-07-30","close":1011.0},{"date":"2025-07-31","close":1036.0},{"date":"2025-08-01","close":994.0},{"date":"2025-08-04","close":1011.0},{"date":"2025-08-05","close":1044.0},{"date":"2025-08-06","close":1045.0},{"date":"2025-08-07","close":1052.0},{"date":"2025-08-08","close":1023.0},{"date":"2025-08-11","close":1038.0},{"date":"2025-08-12","close":1041.0},{"date":"2025-08-13","close":1037.0},{"date":"2025-08-14","close":987.0},{"date":"2025-08-18","close":988.0},{"date":"2025-08-19","close":983.0},{"date":"2025-08-20","close":974.0},{"date":"2025-08-21","close":977.0},{"date":"2025-08-22","close":969.0},{"date":"2025-08-25","close":971.0},{"date":"2025-08-26","close":966.0},{"date":"2025-08-27","close":954.0},{"date":"2025-08-28","close":943.0},{"date":"2025-08-29","close":936.0},{"date":"2025-09-01","close":976.0},{"date":"2025-09-02","close":1040.0},{"date":"2025-09-03","close":1060.0},{"date":"2025-09-04","close":1069.0},{"date":"2025-09-05","close":1060.0},{"date":"2025-09-08","close":1086.0},{"date":"2025-09-09","close":1120.0},{"date":"2025-09-10","close":1118.0},{"date":"2025-09-11","close":1120.0},{"date":"2025-09-12","close":1146.0},{"date":"2025-09-15","close":1153.0},{"date":"2025-09-16","close":1146.0},{"date":"2025-09-17","close":1138.0},{"date":"2025-09-18","close":1113.0},{"date":"2025-09-19","close":1100.0},{"date":"2025-09-22","close":1144.0},{"date":"2025-09-23","close":1150.0},{"date":"2025-09-24","close":1142.0},{"date":"2025-09-25","close":1124.0},{"date":"2025-09-26","close":1100.0},{"date":"2025-09-29","close":1126.0},{"date":"2025-09-30","close":1109.0},{"date":"2025-10-01","close":1110.0},{"date":"2025-10-02","close":1110.0},{"date":"2025-10-10","close":1053.0},{"date":"2025-10-13","close":1055.0},{"date":"2025-10-14","close":1135.0},{"date":"2025-10-15","close":1069.0},{"date":"2025-10-16","close":1072.0},{"date":"2025-10-17","close":1100.0},{"date":"2025-10-20","close":1060.0},{"date":"2025-10-21","close":1084.0},{"date":"2025-10-22","close":1118.0},{"date":"2025-10-23","close":1060.0},{"date":"2025-10-24","close":1059.0},{"date":"2025-10-27","close":1048.0},{"date":"2025-10-28","close":1043.0},{"date":"2025-10-29","close":1043.0},{"date":"2025-10-30","close":1059.0},{"date":"2025-10-31","close":1066.0},{"date":"2025-11-03","close":1057.0},{"date":"2025-11-04","close":1028.0},{"date":"2025-11-05","close":1013.0},{"date":"2025-11-06","close":1006.0},{"date":"2025-11-07","close":995.0},{"date":"2025-11-10","close":994.0},{"date":"2025-11-11","close":983.0},{"date":"2025-11-12","close":941.0},{"date":"2025-11-13","close":935.0},{"date":"2025-11-14","close":920.0},{"date":"2025-11-17","close":908.0},{"date":"2025-11-18","close":859.0},{"date":"2025-11-19","close":880.0},{"date":"2025-11-20","close":941.0},{"date":"2025-11-21","close":912.0},{"date":"2025-11-24","close":859.0},{"date":"2025-11-25","close":905.0},{"date":"2025-11-26","close":892.0},{"date":"2025-11-27","close":930.0},{"date":"2025-11-28","close":886.0},{"date":"2025-12-01","close":885.0},{"date":"2025-12-02","close":915.0},{"date":"2025-12-03","close":890.0},{"date":"2025-12-04","close":851.0},{"date":"2025-12-05","close":829.0},{"date":"2025-12-08","close":838.0},{"date":"2025-12-09","close":856.0},{"date":"2025-12-10","close":830.0},{"date":"2025-12-11","close":832.0},{"date":"2025-12-12","close":823.0},{"date":"2025-12-15","close":816.0},{"date":"2025-12-16","close":802.0},{"date":"2025-12-17","close":796.0},{"date":"2025-12-18","close":743.0},{"date":"2025-12-19","close":792.0},{"date":"2025-12-22","close":794.0},{"date":"2025-12-23","close":788.0},{"date":"2025-12-24","close":784.0},{"date":"2025-12-26","close":777.0},{"date":"2025-12-29","close":835.0},{"date":"2025-12-30","close":796.0},{"date":"2026-01-02","close":791.0},{"date":"2026-01-05","close":810.0},{"date":"2026-01-06","close":795.0},{"date":"2026-01-07","close":792.0},{"date":"2026-01-08","close":817.0},{"date":"2026-01-09","close":799.0},{"date":"2026-01-12","close":849.0},{"date":"2026-01-13","close":869.0},{"date":"2026-01-14","close":907.0},{"date":"2026-01-15","close":935.0},{"date":"2026-01-16","close":950.0},{"date":"2026-01-19","close":920.0},{"date":"2026-01-20","close":968.0},{"date":"2026-01-21","close":1060.0},{"date":"2026-01-22","close":1000.0},{"date":"2026-01-23","close":980.0},{"date":"2026-01-26","close":1019.0},{"date":"2026-01-27","close":1021.0},{"date":"2026-01-28","close":1012.0},{"date":"2026-01-29","close":966.0},{"date":"2026-01-30","close":985.0},{"date":"2026-02-02","close":965.0},{"date":"2026-02-03","close":953.0},{"date":"2026-02-04","close":940.0},{"date":"2026-02-05","close":912.0},{"date":"2026-02-06","close":3788.0},{"date":"2026-02-09","close":3736.0},{"date":"2026-02-10","close":3680.0},{"date":"2026-02-11","close":3432.0},{"date":"2026-02-12","close":3688.0},{"date":"2026-02-13","close":3420.0},{"date":"2026-02-19","close":3360.0},{"date":"2026-02-20","close":3460.0},{"date":"2026-02-23","close":3340.0},{"date":"2026-02-24","close":3176.0},{"date":"2026-02-25","close":2864.0},{"date":"2026-02-26","close":2348.0},{"date":"2026-02-27","close":1944.0},{"date":"2026-03-03","close":1596.0},{"date":"2026-03-04","close":1500.0},{"date":"2026-03-05","close":1608.0},{"date":"2026-03-06","close":2088.0},{"date":"2026-03-09","close":1712.0},{"date":"2026-03-10","close":1912.0},{"date":"2026-03-11","close":1852.0},{"date":"2026-03-12","close":1684.0},{"date":"2026-03-13","close":1784.0},{"date":"2026-03-16","close":1624.0},{"date":"2026-03-17","close":1680.0},{"date":"2026-03-18","close":2184.0},{"date":"2026-03-19","close":2836.0},{"date":"2026-03-20","close":2228.0},{"date":"2026-03-23","close":2308.0},{"date":"2026-03-24","close":2624.0},{"date":"2026-03-25","close":2680.0},{"date":"2026-03-26","close":2868.0},{"date":"2026-03-27","close":2640.0},{"date":"2026-03-30","close":2840.0},{"date":"2026-03-31","close":2800.0},{"date":"2026-04-01","close":2928.0},{"date":"2026-04-02","close":2780.0},{"date":"2026-04-03","close":2720.0},{"date":"2026-04-06","close":3080.0},{"date":"2026-04-07","close":2588.0},{"date":"2026-04-08","close":2588.0},{"date":"2026-04-09","close":2588.0},{"date":"2026-04-10","close":2588.0},{"date":"2026-04-13","close":2588.0},{"date":"2026-04-14","close":2588.0},{"date":"2026-04-15","close":2588.0},{"date":"2026-04-16","close":2588.0},{"date":"2026-04-17","close":2588.0},{"date":"2026-04-20","close":2588.0},{"date":"2026-04-21","close":2588.0},{"date":"2026-04-22","close":2588.0},{"date":"2026-04-23","close":2588.0},{"date":"2026-04-24","close":2588.0},{"date":"2026-04-27","close":3870.0},{"date":"2026-04-28","close":5030.0},{"date":"2026-04-29","close":4350.0},{"date":"2026-04-30","close":4195.0},{"date":"2026-05-04","close":5450.0},{"date":"2026-05-06","close":5400.0},{"date":"2026-05-07","close":5000.0},{"date":"2026-05-08","close":5300.0},{"date":"2026-05-11","close":4825.0},{"date":"2026-05-12","close":5010.0},{"date":"2026-05-13","close":5200.0},{"date":"2026-05-14","close":5870.0},{"date":"2026-05-15","close":5540.0},{"date":"2026-05-18","close":5750.0},{"date":"2026-05-19","close":5610.0},{"date":"2026-05-20","close":5690.0},{"date":"2026-05-21","close":5530.0},{"date":"2026-05-22","close":5490.0},{"date":"2026-05-26","close":5700.0},{"date":"2026-05-27","close":5460.0},{"date":"2026-05-28","close":5160.0},{"date":"2026-05-29","close":5000.0},{"date":"2026-06-01","close":5170.0},{"date":"2026-06-02","close":5000.0},{"date":"2026-06-04","close":4725.0},{"date":"2026-06-05","close":5000.0},{"date":"2026-06-08","close":4600.0},{"date":"2026-06-09","close":4315.0},{"date":"2026-06-10","close":4150.0},{"date":"2026-06-11","close":4750.0},{"date":"2026-06-12","close":4680.0},{"date":"2026-06-15","close":5000.0},{"date":"2026-06-16","close":4980.0},{"date":"2026-06-17","close":4655.0},{"date":"2026-06-18","close":4440.0},{"date":"2026-06-19","close":4515.0},{"date":"2026-06-22","close":4900.0},{"date":"2026-06-23","close":5100.0},{"date":"2026-06-24","close":4935.0},{"date":"2026-06-25","close":4850.0},{"date":"2026-06-26","close":3395.0},{"date":"2026-06-29","close":4280.0},{"date":"2026-06-30","close":4525.0},{"date":"2026-07-01","close":4600.0},{"date":"2026-07-02","close":4770.0},{"date":"2026-07-03","close":4720.0},{"date":"2026-07-06","close":4800.0},{"date":"2026-07-07","close":4670.0},{"date":"2026-07-08","close":4640.0},{"date":"2026-07-09","close":4470.0},{"date":"2026-07-10","close":4775.0},{"date":"2026-07-13","close":4765.0},{"date":"2026-07-14","close":4550.0},{"date":"2026-07-15","close":4500.0},{"date":"2026-07-16","close":4500.0},{"date":"2026-07-20","close":4520.0},{"date":"2026-07-21","close":4615.0},{"date":"2026-07-22","close":4270.0},{"date":"2026-07-23","close":4280.0},{"date":"2026-07-24","close":4290.0},{"date":"2026-07-27","close":4310.0},{"date":"2026-07-28","close":4080.0},{"date":"2026-07-29","close":3845.0},{"date":"2026-07-30","close":3825.0},{"date":"2026-07-31","close":3840.0},{"date":"2026-08-03","close":3985.0},{"date":"2026-08-04","close":3980.0},{"date":"2026-08-05","close":3820.0},{"date":"2026-08-06","close":3880.0},{"date":"2026-08-07","close":3710.0},{"date":"2026-08-10","close":3785.0},{"date":"2026-08-11","close":3890.0},{"date":"2026-08-12","close":3270.0},{"date":"2026-08-13","close":2290.0},{"date":"2026-08-14","close":2355.0},{"date":"2026-08-18","close":2230.0},{"date":"2026-08-19","close":2235.0},{"date":"2026-08-20","close":2175.0},{"date":"2026-08-21","close":2170.0},{"date":"2026-08-24","close":2145.0},{"date":"2026-08-25","close":1950.0},{"date":"2026-08-26","close":1973.0},{"date":"2026-08-27","close":1923.0},{"date":"2026-08-28","close":1868.0},{"date":"2026-08-31","close":1856.0},{"date":"2026-09-01","close":1724.0},{"date":"2026-09-02","close":1645.0},{"date":"2026-09-03","close":1560.0},{"date":"2026-09-04","close":1516.0},{"date":"2026-09-07","close":1503.0},{"date":"2026-09-08","close":1736.0},{"date":"2026-09-09","close":1585.0},{"date":"2026-09-10","close":1400.0},{"date":"2026-09-11","close":1335.0},{"date":"2026-09-14","close":1257.0},{"date":"2026-09-15","close":1189.0},{"date":"2026-09-16","close":982.0},{"date":"2026-09-17","close":900.0},{"date":"2026-09-18","close":944.0},{"date":"2026-09-21","close":916.0},{"date":"2026-09-22","close":910.0},{"date":"2026-09-23","close":865.0},{"date":"2026-09-28","close":638.0},{"date":"2026-09-29","close":574.0},{"date":"2026-09-30","close":559.0},{"date":"2026-10-01","close":541.0},{"date":"2026-10-02","close":540.0},{"date":"2026-10-06","close":573.0},{"date":"2026-10-07","close":599.0},{"date":"2026-10-08","close":599.0},{"date":"2026-10-12","close":599.0},{"date":"2026-10-13","close":599.0},{"date":"2026-10-14","close":599.0},{"date":"2026-10-15","close":599.0},{"date":"2026-10-16","close":599.0},{"date":"2026-10-19","close":599.0},{"date":"2026-10-20","close":599.0},{"date":"2026-10-21","close":599.0},{"date":"2026-10-22","close":599.0},{"date":"2026-10-23","close":599.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-43256.0,"foreign_net":43256.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-6354.0,"foreign_net":6354.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-1991.0,"foreign_net":1991.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-4287.0,"foreign_net":4287.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-26352.0,"foreign_net":26352.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-43818.0,"foreign_net":43818.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-1137.0,"foreign_net":1382.0,"institution_net":-245.0},{"date":"2026-09-23","retail_net":-5533.0,"foreign_net":5538.0,"institution_net":-5.0},{"date":"2026-09-22","retail_net":996.0,"foreign_net":-996.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1501.0,"foreign_net":-1501.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-7045.0,"foreign_net":7045.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-14812.0,"foreign_net":14812.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-32089.0,"foreign_net":32089.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-1461.0,"foreign_net":1461.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":3382.0,"foreign_net":-3382.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-3527.0,"foreign_net":3527.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":2903.0,"foreign_net":-2903.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":4179.0,"foreign_net":-4179.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-36092.0,"foreign_net":36130.0,"institution_net":-38.0},{"date":"2026-09-07","retail_net":-10483.0,"foreign_net":10483.0,"institution_net":0.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":-55888.0,"foreign_net":55888.0,"institution_net":0},"d30":{"retail_net":-225276.0,"foreign_net":225564.0,"institution_net":-288.0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 22.56만, 기관 -288.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":599.0,"low_30d":490.0,"support":625.4,"high_30d":1844.0,"change_1d":0.0,"change_7d":0.0,"change_30d":-65.5,"resistance":1708.6,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.36,"per":null,"quarter":"2024-Q2"},{"pbr":4.23,"per":null,"quarter":"2024-Q3"},{"pbr":4.56,"per":null,"quarter":"2024-Q4"},{"pbr":2.52,"per":null,"quarter":"2025-Q1"},{"pbr":3.43,"per":null,"quarter":"2025-Q2"},{"pbr":3.81,"per":null,"quarter":"2025-Q3"},{"pbr":3.63,"per":null,"quarter":"2025-Q4"},{"pbr":6.65,"per":null,"quarter":"2026-Q1"},{"pbr":10.64,"per":null,"quarter":"2026-Q2"},{"pbr":0.17,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":5.43,"pbr_5y_low":2.52,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.17,"current_per":null,"pbr_5y_high":10.64,"per_5y_high":null,"pbr_5y_median":4.23,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"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":["RSI 76 과매수 구간"],"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":"C","reason":"매출 -11.5%"},"momentum":{"grade":"C","reason":"RSI 76"},"valuation":{"grade":"C","reason":"적자 (EPS -1,455, PBR 0.17x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.03,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-12.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.95,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":53.39,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-27.16,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-42.78,"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":9.36,"per":null,"close":4400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.23,"per":null,"close":2475.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.56,"per":null,"close":2040.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.52,"per":null,"close":948.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.43,"per":null,"close":1083.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.81,"per":null,"close":1109.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.63,"per":null,"close":796.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.65,"per":null,"close":2800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.64,"per":null,"close":4525.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"0.0%"}],"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":1.0,"pbr":null,"per":null,"roa":0.00014153328710561356,"roe":0.0002755761954337241,"revenue":6437099703.0,"market_cap":null,"net_income":5341763.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5338696385886941,"total_assets":37742096642.0,"total_equity":19383978328.0,"profit_margin":0.0008298400283454488,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-27083280.0,"operating_margin":-0.004207373079428594},{"eps":-573.71,"pbr":2.01,"per":null,"roa":-0.06466757801926429,"roe":-0.149769273616952,"revenue":7271051409.0,"market_cap":27300000000.0,"net_income":-2876200509.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19028918655249738,"total_assets":44476700645.0,"total_equity":19204209512.0,"profit_margin":-0.3955687213873748,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2660499709.0,"operating_margin":-0.36590302548361475},{"eps":-657.72,"pbr":null,"per":null,"roa":-0.13023191132979478,"roe":-0.329778669414294,"revenue":1744347831.0,"market_cap":null,"net_income":-3297391585.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3612334253534552,"total_assets":25319382564.0,"total_equity":9998801896.0,"profit_margin":-1.8903291685292325,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-913672763.0,"operating_margin":-0.5237904658477487},{"eps":-224.93,"pbr":null,"per":null,"roa":-0.03916400533130894,"roe":-0.08501542463199477,"revenue":1603692432.0,"market_cap":null,"net_income":-1127650717.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4262395608785912,"total_assets":28793038594.0,"total_equity":13264072042.0,"profit_margin":-0.7031589689512234,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1030400647.0,"operating_margin":-0.6425176214836686},{"eps":-563.99,"pbr":null,"per":null,"roa":-0.09425649960732488,"roe":-0.19646499007436863,"revenue":1556655135.0,"market_cap":null,"net_income":-2827469669.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4608882082286004,"total_assets":29997609510.0,"total_equity":14391722759.0,"profit_margin":-1.8163751273013982,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1350068424.0,"operating_margin":-0.8672880676297001},{"eps":-638.84,"pbr":null,"per":null,"roa":-0.09417319560061027,"roe":-0.18649227852548408,"revenue":1381563260.0,"market_cap":null,"net_income":-3202767156.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3067546476301056,"total_assets":34009328616.0,"total_equity":17173725268.0,"profit_margin":-2.3182196926690133,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2697744859.0,"operating_margin":-1.952675593732856},{"eps":-997.19,"pbr":null,"per":null,"roa":-0.134080379723127,"roe":-0.24534497154729734,"revenue":3930130076.0,"market_cap":null,"net_income":-4999269954.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.29386101494519595,"total_assets":37285619002.0,"total_equity":20376492424.0,"profit_margin":-1.2720367665510315,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1976901965.0,"operating_margin":-0.5030118410258948},{"eps":-501.68,"pbr":null,"per":null,"roa":-0.04617427074983988,"roe":-0.09421042241299836,"revenue":4725934553.0,"market_cap":null,"net_income":-2515124028.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.031086532060995303,"total_assets":54470249062.0,"total_equity":26696876668.0,"profit_margin":-0.5321961190519263,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1845827189.0,"operating_margin":-0.39057400569127176},{"eps":-65.9,"pbr":null,"per":null,"roa":-0.007231519781272394,"roe":-0.015417120637993255,"revenue":2942943666.0,"market_cap":null,"net_income":-330388000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.041400680008803134,"total_assets":45687215135.0,"total_equity":21429941930.0,"profit_margin":-0.1122644662950881,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1673577541.0,"operating_margin":-0.5686746777843351},{"eps":-432.23,"pbr":null,"per":null,"roa":-0.06269120115953442,"roe":-0.11356920503996304,"revenue":2665260919.0,"market_cap":null,"net_income":-2166938064.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2392253131596682,"total_assets":34565266320.0,"total_equity":19080331356.0,"profit_margin":-0.8130303673281752,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1011242698.0,"operating_margin":-0.379416022945857},{"eps":404.35,"pbr":null,"per":null,"roa":0.05213503908604375,"roe":0.10611916736718192,"revenue":4954584168.0,"market_cap":null,"net_income":2027158783.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.9433579359066002,"total_assets":38882847669.0,"total_equity":19102663857.0,"profit_margin":0.4091481170292231,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2708440354.0,"operating_margin":0.5466534147291128},{"eps":-57.0,"pbr":null,"per":null,"roa":-0.0627539269403935,"roe":-0.1285762322218664,"revenue":2934593789.0,"market_cap":null,"net_income":-2380648533.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15061043257731777,"total_assets":37936247962.0,"total_equity":18515463487.0,"profit_margin":-0.8112361383451425,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1384868538.0,"operating_margin":-0.4719114935740089}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"한주에이알티","phase":"above-fold","symbol_resolved":true}