{"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":"2026-10-23T09:50:57.960815+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.2,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-90.1,"direction":"higher_better","percentile":12}],"summary":"매출 +18.2%","percentile":40},"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":71.2,"direction":null,"percentile":71},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":36.6,"direction":"higher_better","percentile":82}],"summary":"RSI 71","percentile":74},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -774원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -774, PBR 1.69x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-66.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-172.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.72,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.96,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 1.0x","percentile":20}},"signals":[],"summary":"THE E&M(089230)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1011.31억. 현재가 2,565원, 전일 대비 -4.3%, 30일 +36.6%. ROE 1.6%. 기술적 시그널: RSI 71(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 12.84만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":182.72811147922812,"grade":"B","trend":"상승","atr_14":335.35714285714283,"rsi_14":71.19700748129677,"sma_20":2246.1,"sma_60":2008.25,"comment":"상승 추세, RSI 71","analysis":"RSI(14) 71.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(182.73)가 시그널선(115.37)을 상회합니다(골든크로스). 현재가가 SMA20(2246)과 SMA60(2008) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1693~2799 (현재 위치 79%).","bb_lower":1692.8106001376855,"bb_upper":2799.3893998623143,"macd_signal":115.36614049463643},"change_pct":-3.54,"chart_data":[{"date":"2024-10-23","open":1343,"high":1353,"low":1329,"close":1346,"volume":90459,"rsi_14":50.84,"sma_20":1345.4,"sma_60":1397.15,"sma_120":1626.18},{"date":"2024-10-24","open":1316,"high":1330,"low":1285,"close":1295,"volume":76383,"rsi_14":42.52,"sma_20":1341.95,"sma_60":1394.12,"sma_120":1620.22},{"date":"2024-10-25","open":1284,"high":1295,"low":1283,"close":1289,"volume":20975,"rsi_14":40.55,"sma_20":1338.25,"sma_60":1390.8,"sma_120":1613.34},{"date":"2024-10-28","open":1281,"high":1333,"low":1271,"close":1319,"volume":38920,"rsi_14":48.36,"sma_20":1336.3,"sma_60":1388.13,"sma_120":1607.08},{"date":"2024-10-29","open":1319,"high":1325,"low":1303,"close":1312,"volume":16476,"rsi_14":46.8,"sma_20":1334.65,"sma_60":1385.53,"sma_120":1601.52},{"date":"2024-10-30","open":1319,"high":1319,"low":1276,"close":1279,"volume":118452,"rsi_14":41.94,"sma_20":1331.5,"sma_60":1383.1,"sma_120":1595.38},{"date":"2024-10-31","open":1277,"high":1290,"low":1263,"close":1280,"volume":49317,"rsi_14":42.29,"sma_20":1328.35,"sma_60":1381.35,"sma_120":1589.01},{"date":"2024-11-01","open":1280,"high":1296,"low":1247,"close":1248,"volume":50105,"rsi_14":37.34,"sma_20":1324.4,"sma_60":1378.03,"sma_120":1582.7},{"date":"2024-11-04","open":1248,"high":1480,"low":1248,"close":1288,"volume":792046,"rsi_14":39.12,"sma_20":1322.3,"sma_60":1375.38,"sma_120":1576.88},{"date":"2024-11-05","open":1296,"high":1299,"low":1271,"close":1279,"volume":55500,"rsi_14":41.61,"sma_20":1319.9,"sma_60":1372.42,"sma_120":1570.88},{"date":"2024-11-06","open":1298,"high":1298,"low":1216,"close":1235,"volume":179542,"rsi_14":24.57,"sma_20":1315.25,"sma_60":1370.03,"sma_120":1564.04},{"date":"2024-11-07","open":1235,"high":1240,"low":1155,"close":1184,"volume":192052,"rsi_14":21.19,"sma_20":1308.25,"sma_60":1366.95,"sma_120":1556.66},{"date":"2024-11-08","open":1184,"high":1225,"low":1157,"close":1188,"volume":119209,"rsi_14":23.29,"sma_20":1301.5,"sma_60":1363.1,"sma_120":1549.47},{"date":"2024-11-11","open":1188,"high":1213,"low":1113,"close":1128,"volume":135271,"rsi_14":19.79,"sma_20":1291.6,"sma_60":1358.35,"sma_120":1542.08},{"date":"2024-11-12","open":1149,"high":1149,"low":1059,"close":1111,"volume":139165,"rsi_14":19.48,"sma_20":1279.3,"sma_60":1352.27,"sma_120":1534.59},{"date":"2024-11-13","open":1087,"high":1105,"low":1061,"close":1061,"volume":39212,"rsi_14":19.53,"sma_20":1265.9,"sma_60":1344.57,"sma_120":1526.39},{"date":"2024-11-14","open":1074,"high":1074,"low":998,"close":1009,"volume":130306,"rsi_14":17.44,"sma_20":1247.25,"sma_60":1336.73,"sma_120":1518.17},{"date":"2024-11-15","open":1009,"high":1048,"low":944,"close":995,"volume":127148,"rsi_14":10.87,"sma_20":1228.15,"sma_60":1327.92,"sma_120":1510.06},{"date":"2024-11-18","open":990,"high":1196,"low":990,"close":1045,"volume":870520,"rsi_14":20.79,"sma_20":1212.4,"sma_60":1320.05,"sma_120":1502.38},{"date":"2024-11-19","open":1056,"high":1066,"low":1025,"close":1065,"volume":147812,"rsi_14":25.9,"sma_20":1197.8,"sma_60":1312.92,"sma_120":1494.46},{"date":"2024-11-20","open":1052,"high":1086,"low":1038,"close":1073,"volume":165758,"rsi_14":27.05,"sma_20":1184.15,"sma_60":1306.07,"sma_120":1486.11},{"date":"2024-11-21","open":1060,"high":1086,"low":1046,"close":1071,"volume":80019,"rsi_14":28.98,"sma_20":1172.95,"sma_60":1299.43,"sma_120":1478.16},{"date":"2024-11-22","open":1077,"high":1124,"low":1054,"close":1093,"volume":142490,"rsi_14":25.81,"sma_20":1163.15,"sma_60":1294.12,"sma_120":1470.77},{"date":"2024-11-25","open":1128,"high":1128,"low":1093,"close":1113,"volume":59824,"rsi_14":29.95,"sma_20":1152.85,"sma_60":1288.75,"sma_120":1463.72},{"date":"2024-11-26","open":1113,"high":1131,"low":1051,"close":1087,"volume":56429,"rsi_14":31.31,"sma_20":1141.6,"sma_60":1283.53,"sma_120":1456.76},{"date":"2024-11-27","open":1073,"high":1140,"low":1072,"close":1072,"volume":99624,"rsi_14":34.44,"sma_20":1131.25,"sma_60":1278.03,"sma_120":1449.61},{"date":"2024-11-28","open":1063,"high":1124,"low":1032,"close":1049,"volume":130881,"rsi_14":31.66,"sma_20":1119.7,"sma_60":1272.25,"sma_120":1442.56},{"date":"2024-11-29","open":1049,"high":1049,"low":1015,"close":1036,"volume":19516,"rsi_14":36.14,"sma_20":1109.1,"sma_60":1266.48,"sma_120":1435.36},{"date":"2024-12-02","open":1033,"high":1248,"low":981,"close":1012,"volume":355195,"rsi_14":35.4,"sma_20":1095.3,"sma_60":1260.22,"sma_120":1428.01},{"date":"2024-12-03","open":1013,"high":1045,"low":989,"close":1010,"volume":99988,"rsi_14":41.24,"sma_20":1081.85,"sma_60":1253.85,"sma_120":1420.64},{"date":"2024-12-04","open":1015,"high":1015,"low":940,"close":943,"volume":281218,"rsi_14":39.22,"sma_20":1067.25,"sma_60":1246.37,"sma_120":1413.07},{"date":"2024-12-05","open":937,"high":961,"low":870,"close":879,"volume":240602,"rsi_14":33.71,"sma_20":1052.0,"sma_60":1237.83,"sma_120":1404.99},{"date":"2024-12-06","open":879,"high":897,"low":793,"close":832,"volume":290293,"rsi_14":19.83,"sma_20":1034.2,"sma_60":1228.75,"sma_120":1396.51},{"date":"2024-12-09","open":807,"high":817,"low":761,"close":774,"volume":177484,"rsi_14":12.79,"sma_20":1016.5,"sma_60":1219.15,"sma_120":1387.78},{"date":"2024-12-10","open":774,"high":857,"low":770,"close":841,"volume":108093,"rsi_14":24.22,"sma_20":1003.0,"sma_60":1209.87,"sma_120":1378.58},{"date":"2024-12-11","open":842,"high":926,"low":842,"close":896,"volume":90656,"rsi_14":32.6,"sma_20":994.75,"sma_60":1202.03,"sma_120":1369.67},{"date":"2024-12-12","open":896,"high":917,"low":875,"close":902,"volume":43201,"rsi_14":30.39,"sma_20":989.4,"sma_60":1193.95,"sma_120":1361.32},{"date":"2024-12-13","open":902,"high":925,"low":897,"close":900,"volume":22264,"rsi_14":27.29,"sma_20":984.65,"sma_60":1186.13,"sma_120":1353.65},{"date":"2024-12-16","open":891,"high":927,"low":890,"close":916,"volume":25790,"rsi_14":31.37,"sma_20":978.2,"sma_60":1178.7,"sma_120":1345.62},{"date":"2024-12-17","open":916,"high":916,"low":879,"close":897,"volume":72628,"rsi_14":31.1,"sma_20":969.8,"sma_60":1171.12,"sma_120":1337.71},{"date":"2024-12-18","open":897,"high":925,"low":880,"close":907,"volume":48067,"rsi_14":34.22,"sma_20":961.5,"sma_60":1163.68,"sma_120":1330.03},{"date":"2024-12-19","open":907,"high":922,"low":873,"close":905,"volume":43199,"rsi_14":35.08,"sma_20":953.2,"sma_60":1156.03,"sma_120":1322.45},{"date":"2024-12-20","open":903,"high":932,"low":877,"close":922,"volume":121940,"rsi_14":39.58,"sma_20":944.65,"sma_60":1148.68,"sma_120":1315.76},{"date":"2024-12-23","open":922,"high":945,"low":891,"close":906,"volume":47456,"rsi_14":38.34,"sma_20":934.3,"sma_60":1141.15,"sma_120":1308.73},{"date":"2024-12-24","open":906,"high":923,"low":885,"close":906,"volume":33882,"rsi_14":45.12,"sma_20":925.25,"sma_60":1133.83,"sma_120":1301.72},{"date":"2024-12-26","open":919,"high":922,"low":894,"close":913,"volume":44333,"rsi_14":55.28,"sma_20":917.3,"sma_60":1126.68,"sma_120":1294.94},{"date":"2024-12-27","open":903,"high":908,"low":871,"close":878,"volume":10836,"rsi_14":57.42,"sma_20":908.75,"sma_60":1118.93,"sma_120":1287.88},{"date":"2024-12-30","open":876,"high":878,"low":863,"close":868,"volume":19316,"rsi_14":67.94,"sma_20":900.35,"sma_60":1111.28,"sma_120":1280.81},{"date":"2025-01-02","open":868,"high":1100,"low":868,"close":960,"volume":1417401,"rsi_14":70.73,"sma_20":897.75,"sma_60":1105.12,"sma_120":1274.17},{"date":"2025-01-03","open":960,"high":961,"low":908,"close":947,"volume":160197,"rsi_14":60.41,"sma_20":894.6,"sma_60":1098.78,"sma_120":1268.09},{"date":"2025-01-06","open":1020,"high":1070,"low":943,"close":951,"volume":232111,"rsi_14":60.08,"sma_20":895.0,"sma_60":1092.5,"sma_120":1262.68},{"date":"2025-01-07","open":951,"high":978,"low":928,"close":956,"volume":49011,"rsi_14":61.38,"sma_20":898.85,"sma_60":1086.37,"sma_120":1257.12},{"date":"2025-01-08","open":947,"high":990,"low":926,"close":990,"volume":51545,"rsi_14":64.02,"sma_20":906.75,"sma_60":1080.82,"sma_120":1251.88},{"date":"2025-01-09","open":990,"high":998,"low":967,"close":982,"volume":40852,"rsi_14":66.8,"sma_20":917.15,"sma_60":1075.08,"sma_120":1246.78},{"date":"2025-01-10","open":1183,"high":1276,"low":1011,"close":1011,"volume":6499478,"rsi_14":69.12,"sma_20":925.65,"sma_60":1069.32,"sma_120":1242.0},{"date":"2025-01-13","open":985,"high":1005,"low":950,"close":995,"volume":290027,"rsi_14":65.73,"sma_20":930.6,"sma_60":1063.75,"sma_120":1237.22},{"date":"2025-01-14","open":995,"high":1005,"low":992,"close":1003,"volume":132968,"rsi_14":64.62,"sma_20":935.65,"sma_60":1057.43,"sma_120":1232.63},{"date":"2025-01-15","open":1003,"high":1003,"low":962,"close":977,"volume":61852,"rsi_14":62.37,"sma_20":939.5,"sma_60":1050.77,"sma_120":1228.01},{"date":"2025-01-16","open":975,"high":985,"low":963,"close":975,"volume":50253,"rsi_14":61.94,"sma_20":942.45,"sma_60":1044.35,"sma_120":1223.34},{"date":"2025-01-17","open":975,"high":1000,"low":960,"close":982,"volume":21842,"rsi_14":61.94,"sma_20":946.7,"sma_60":1038.1,"sma_120":1218.75},{"date":"2025-01-20","open":992,"high":992,"low":957,"close":960,"volume":23813,"rsi_14":64.86,"sma_20":949.35,"sma_60":1031.67,"sma_120":1214.41},{"date":"2025-01-21","open":963,"high":963,"low":902,"close":910,"volume":82573,"rsi_14":56.65,"sma_20":949.6,"sma_60":1025.25,"sma_120":1209.68},{"date":"2025-01-22","open":915,"high":915,"low":854,"close":903,"volume":44439,"rsi_14":37.66,"sma_20":948.65,"sma_60":1018.82,"sma_120":1204.81},{"date":"2025-01-23","open":919,"high":919,"low":856,"close":892,"volume":48451,"rsi_14":37.99,"sma_20":947.95,"sma_60":1011.7,"sma_120":1199.92},{"date":"2025-01-24","open":911,"high":914,"low":890,"close":900,"volume":20616,"rsi_14":39.06,"sma_20":947.65,"sma_60":1004.83,"sma_120":1195.18},{"date":"2025-01-31","open":880,"high":917,"low":880,"close":896,"volume":6301,"rsi_14":37.07,"sma_20":946.8,"sma_60":998.45,"sma_120":1190.78},{"date":"2025-02-03","open":888,"high":888,"low":854,"close":854,"volume":40558,"rsi_14":21.67,"sma_20":945.6,"sma_60":991.35,"sma_120":1186.35},{"date":"2025-02-04","open":854,"high":900,"low":854,"close":886,"volume":24238,"rsi_14":31.82,"sma_20":946.5,"sma_60":985.32,"sma_120":1181.67},{"date":"2025-02-05","open":880,"high":906,"low":880,"close":889,"volume":42364,"rsi_14":24.37,"sma_20":942.95,"sma_60":978.67,"sma_120":1177.03},{"date":"2025-02-06","open":907,"high":907,"low":880,"close":890,"volume":46172,"rsi_14":26.46,"sma_20":940.1,"sma_60":972.18,"sma_120":1172.3},{"date":"2025-02-07","open":907,"high":907,"low":878,"close":891,"volume":8836,"rsi_14":24.07,"sma_20":937.1,"sma_60":966.45,"sma_120":1168.24},{"date":"2025-02-10","open":879,"high":906,"low":876,"close":903,"volume":31151,"rsi_14":31.68,"sma_20":934.45,"sma_60":961.77,"sma_120":1164.36},{"date":"2025-02-11","open":882,"high":929,"low":882,"close":912,"volume":48678,"rsi_14":34.93,"sma_20":930.55,"sma_60":957.17,"sma_120":1160.13},{"date":"2025-02-12","open":912,"high":924,"low":897,"close":906,"volume":24012,"rsi_14":31.73,"sma_20":926.75,"sma_60":953.47,"sma_120":1155.91},{"date":"2025-02-13","open":896,"high":907,"low":890,"close":906,"volume":9857,"rsi_14":35.48,"sma_20":921.5,"sma_60":950.05,"sma_120":1151.16},{"date":"2025-02-14","open":901,"high":901,"low":885,"close":895,"volume":21112,"rsi_14":44.9,"sma_20":916.5,"sma_60":947.28,"sma_120":1145.92},{"date":"2025-02-17","open":886,"high":900,"low":877,"close":894,"volume":26732,"rsi_14":46.81,"sma_20":911.05,"sma_60":945.37,"sma_120":1141.05},{"date":"2025-02-18","open":883,"high":900,"low":875,"close":876,"volume":27636,"rsi_14":44.59,"sma_20":906.0,"sma_60":943.38,"sma_120":1135.65},{"date":"2025-02-19","open":888,"high":888,"low":876,"close":887,"volume":27636,"rsi_14":45.7,"sma_20":901.6,"sma_60":940.75,"sma_120":1130.4},{"date":"2025-02-20","open":899,"high":907,"low":885,"close":889,"volume":31136,"rsi_14":47.65,"sma_20":896.95,"sma_60":937.82,"sma_120":1125.37},{"date":"2025-02-21","open":908,"high":908,"low":888,"close":889,"volume":23939,"rsi_14":66.36,"sma_20":893.4,"sma_60":934.75,"sma_120":1120.41},{"date":"2025-02-24","open":899,"high":905,"low":889,"close":899,"volume":37560,"rsi_14":57.65,"sma_20":892.85,"sma_60":931.88,"sma_120":1115.66},{"date":"2025-02-25","open":905,"high":905,"low":870,"close":885,"volume":43183,"rsi_14":47.92,"sma_20":891.95,"sma_60":928.42,"sma_120":1111.27},{"date":"2025-02-26","open":891,"high":905,"low":875,"close":896,"volume":15908,"rsi_14":52.83,"sma_20":892.15,"sma_60":924.8,"sma_120":1106.78},{"date":"2025-02-27","open":899,"high":899,"low":886,"close":899,"volume":24074,"rsi_14":53.7,"sma_20":892.1,"sma_60":921.67,"sma_120":1102.6},{"date":"2025-02-28","open":894,"high":904,"low":841,"close":853,"volume":68004,"rsi_14":32.39,"sma_20":889.95,"sma_60":918.02,"sma_120":1098.03},{"date":"2025-03-04","open":853,"high":874,"low":807,"close":812,"volume":44659,"rsi_14":21.26,"sma_20":887.85,"sma_60":914.07,"sma_120":1093.16},{"date":"2025-03-05","open":812,"high":832,"low":802,"close":812,"volume":26876,"rsi_14":22.02,"sma_20":884.15,"sma_60":910.33,"sma_120":1088.41},{"date":"2025-03-06","open":819,"high":838,"low":800,"close":814,"volume":58675,"rsi_14":22.94,"sma_20":880.4,"sma_60":907.03,"sma_120":1083.62},{"date":"2025-03-07","open":814,"high":824,"low":780,"close":796,"volume":40974,"rsi_14":22.03,"sma_20":875.7,"sma_60":903.47,"sma_120":1078.66},{"date":"2025-03-10","open":796,"high":816,"low":793,"close":800,"volume":40107,"rsi_14":23.89,"sma_20":871.15,"sma_60":901.08,"sma_120":1073.72},{"date":"2025-03-11","open":800,"high":818,"low":788,"close":798,"volume":31405,"rsi_14":26.22,"sma_20":865.9,"sma_60":899.73,"sma_120":1068.78},{"date":"2025-03-12","open":776,"high":825,"low":775,"close":785,"volume":55079,"rsi_14":19.28,"sma_20":859.55,"sma_60":898.95,"sma_120":1063.85},{"date":"2025-03-13","open":788,"high":813,"low":785,"close":791,"volume":13783,"rsi_14":21.18,"sma_20":853.8,"sma_60":899.23,"sma_120":1059.19},{"date":"2025-03-14","open":790,"high":808,"low":771,"close":776,"volume":22760,"rsi_14":19.46,"sma_20":847.3,"sma_60":898.15,"sma_120":1054.01},{"date":"2025-03-17","open":777,"high":798,"low":771,"close":774,"volume":43518,"rsi_14":14.69,"sma_20":841.25,"sma_60":896.12,"sma_120":1049.08},{"date":"2025-03-18","open":774,"high":784,"low":772,"close":780,"volume":16802,"rsi_14":18.93,"sma_20":835.55,"sma_60":894.08,"sma_120":1044.02},{"date":"2025-03-19","open":776,"high":780,"low":770,"close":780,"volume":27266,"rsi_14":13.29,"sma_20":830.75,"sma_60":892.08,"sma_120":1039.11},{"date":"2025-03-20","open":780,"high":780,"low":751,"close":779,"volume":26041,"rsi_14":11.54,"sma_20":825.35,"sma_60":889.8,"sma_120":1034.25},{"date":"2025-03-21","open":786,"high":934,"low":786,"close":819,"volume":631694,"rsi_14":38.67,"sma_20":821.85,"sma_60":888.5,"sma_120":1029.81},{"date":"2025-03-24","open":823,"high":823,"low":772,"close":776,"volume":39655,"rsi_14":38.16,"sma_20":816.2,"sma_60":886.32,"sma_120":1025.0},{"date":"2025-03-25","open":776,"high":798,"low":767,"close":773,"volume":45384,"rsi_14":37.42,"sma_20":809.9,"sma_60":884.12,"sma_120":1020.08},{"date":"2025-03-26","open":773,"high":790,"low":773,"close":780,"volume":17656,"rsi_14":39.38,"sma_20":804.65,"sma_60":881.75,"sma_120":1015.22},{"date":"2025-03-27","open":787,"high":798,"low":744,"close":768,"volume":158865,"rsi_14":40.91,"sma_20":798.25,"sma_60":879.45,"sma_120":1010.3},{"date":"2025-03-28","open":768,"high":768,"low":731,"close":742,"volume":36723,"rsi_14":33.52,"sma_20":790.4,"sma_60":876.72,"sma_120":1005.27},{"date":"2025-03-31","open":742,"high":764,"low":727,"close":735,"volume":43856,"rsi_14":32.6,"sma_20":784.5,"sma_60":873.75,"sma_120":1000.22},{"date":"2025-04-01","open":735,"high":765,"low":730,"close":765,"volume":41168,"rsi_14":44.95,"sma_20":782.15,"sma_60":871.87,"sma_120":995.4},{"date":"2025-04-02","open":772,"high":772,"low":736,"close":736,"volume":25183,"rsi_14":37.56,"sma_20":778.35,"sma_60":869.67,"sma_120":990.48},{"date":"2025-04-03","open":741,"high":892,"low":741,"close":779,"volume":1378915,"rsi_14":50.6,"sma_20":776.6,"sma_60":866.65,"sma_120":985.88},{"date":"2025-04-04","open":732,"high":778,"low":731,"close":763,"volume":194385,"rsi_14":47.91,"sma_20":774.95,"sma_60":863.58,"sma_120":981.18},{"date":"2025-04-07","open":757,"high":763,"low":716,"close":741,"volume":101973,"rsi_14":43.01,"sma_20":772.0,"sma_60":860.08,"sma_120":976.29},{"date":"2025-04-08","open":740,"high":740,"low":706,"close":720,"volume":58819,"rsi_14":40.0,"sma_20":768.1,"sma_60":856.15,"sma_120":971.26},{"date":"2025-04-09","open":715,"high":936,"low":706,"close":936,"volume":1239724,"rsi_14":65.24,"sma_20":775.65,"sma_60":855.25,"sma_120":968.03},{"date":"2025-04-10","open":937,"high":1215,"low":937,"close":990,"volume":7585833,"rsi_14":66.16,"sma_20":785.6,"sma_60":855.38,"sma_120":965.23},{"date":"2025-04-11","open":990,"high":1087,"low":893,"close":919,"volume":896038,"rsi_14":62.84,"sma_20":792.75,"sma_60":853.85,"sma_120":961.58},{"date":"2025-04-14","open":919,"high":953,"low":826,"close":913,"volume":918695,"rsi_14":62.5,"sma_20":799.7,"sma_60":852.48,"sma_120":958.12},{"date":"2025-04-15","open":917,"high":938,"low":860,"close":897,"volume":235665,"rsi_14":60.28,"sma_20":805.55,"sma_60":850.72,"sma_120":954.08},{"date":"2025-04-16","open":889,"high":897,"low":851,"close":886,"volume":101152,"rsi_14":60.39,"sma_20":810.85,"sma_60":849.2,"sma_120":949.98},{"date":"2025-04-17","open":870,"high":1150,"low":851,"close":980,"volume":2611627,"rsi_14":68.71,"sma_20":820.9,"sma_60":849.28,"sma_120":946.82},{"date":"2025-04-18","open":971,"high":971,"low":880,"close":903,"volume":513391,"rsi_14":61.9,"sma_20":825.1,"sma_60":847.97,"sma_120":943.03},{"date":"2025-04-21","open":911,"high":951,"low":870,"close":884,"volume":262128,"rsi_14":58.56,"sma_20":830.5,"sma_60":846.7,"sma_120":939.18},{"date":"2025-04-22","open":880,"high":967,"low":855,"close":864,"volume":351578,"rsi_14":59.33,"sma_20":835.05,"sma_60":845.93,"sma_120":935.59},{"date":"2025-04-23","open":864,"high":906,"low":863,"close":895,"volume":99048,"rsi_14":58.61,"sma_20":840.8,"sma_60":845.8,"sma_120":932.31},{"date":"2025-04-24","open":895,"high":911,"low":872,"close":890,"volume":74053,"rsi_14":59.58,"sma_20":846.9,"sma_60":845.77,"sma_120":928.73},{"date":"2025-04-25","open":886,"high":897,"low":862,"close":867,"volume":153716,"rsi_14":59.49,"sma_20":853.15,"sma_60":845.22,"sma_120":925.02},{"date":"2025-04-28","open":912,"high":912,"low":813,"close":825,"volume":146231,"rsi_14":57.66,"sma_20":857.65,"sma_60":844.03,"sma_120":921.24},{"date":"2025-04-29","open":825,"high":865,"low":825,"close":829,"volume":54537,"rsi_14":38.69,"sma_20":860.85,"sma_60":843.62,"sma_120":917.48},{"date":"2025-04-30","open":849,"high":858,"low":810,"close":821,"volume":48728,"rsi_14":30.21,"sma_20":865.1,"sma_60":842.53,"sma_120":913.92},{"date":"2025-05-02","open":821,"high":846,"low":808,"close":820,"volume":49691,"rsi_14":36.13,"sma_20":867.15,"sma_60":841.38,"sma_120":910.02},{"date":"2025-05-07","open":833,"high":869,"low":820,"close":859,"volume":66711,"rsi_14":43.08,"sma_20":871.95,"sma_60":840.87,"sma_120":906.52},{"date":"2025-05-08","open":869,"high":880,"low":858,"close":859,"volume":10698,"rsi_14":44.92,"sma_20":877.85,"sma_60":840.33,"sma_120":903.39},{"date":"2025-05-09","open":889,"high":889,"low":834,"close":849,"volume":47666,"rsi_14":45.04,"sma_20":884.3,"sma_60":839.43,"sma_120":900.6},{"date":"2025-05-12","open":840,"high":854,"low":822,"close":827,"volume":46631,"rsi_14":24.58,"sma_20":878.85,"sma_60":838.02,"sma_120":897.59},{"date":"2025-05-13","open":837,"high":896,"low":837,"close":880,"volume":286246,"rsi_14":45.85,"sma_20":873.35,"sma_60":837.58,"sma_120":895.52},{"date":"2025-05-14","open":867,"high":894,"low":865,"close":877,"volume":51905,"rsi_14":48.66,"sma_20":871.25,"sma_60":837.1,"sma_120":893.58},{"date":"2025-05-15","open":878,"high":895,"low":872,"close":887,"volume":68656,"rsi_14":54.58,"sma_20":869.95,"sma_60":836.97,"sma_120":892.12},{"date":"2025-05-16","open":888,"high":894,"low":847,"close":847,"volume":46845,"rsi_14":40.77,"sma_20":867.45,"sma_60":836.18,"sma_120":890.77},{"date":"2025-05-19","open":879,"high":879,"low":823,"close":864,"volume":32050,"rsi_14":45.22,"sma_20":866.35,"sma_60":835.98,"sma_120":889.68},{"date":"2025-05-20","open":864,"high":920,"low":864,"close":895,"volume":181256,"rsi_14":55.0,"sma_20":862.1,"sma_60":836.12,"sma_120":888.43},{"date":"2025-05-21","open":887,"high":919,"low":887,"close":900,"volume":64725,"rsi_14":65.43,"sma_20":861.95,"sma_60":836.3,"sma_120":887.06},{"date":"2025-05-22","open":899,"high":925,"low":890,"close":901,"volume":33470,"rsi_14":65.0,"sma_20":862.8,"sma_60":836.5,"sma_120":885.62},{"date":"2025-05-23","open":893,"high":904,"low":860,"close":866,"volume":43520,"rsi_14":58.43,"sma_20":862.9,"sma_60":835.95,"sma_120":883.92},{"date":"2025-05-26","open":866,"high":897,"low":866,"close":866,"volume":69740,"rsi_14":58.65,"sma_20":861.45,"sma_60":835.63,"sma_120":882.02},{"date":"2025-05-27","open":871,"high":895,"low":862,"close":867,"volume":28811,"rsi_14":51.75,"sma_20":860.3,"sma_60":835.15,"sma_120":879.98},{"date":"2025-05-28","open":867,"high":920,"low":867,"close":908,"volume":76557,"rsi_14":59.11,"sma_20":862.35,"sma_60":835.3,"sma_120":878.48},{"date":"2025-05-29","open":908,"high":919,"low":899,"close":913,"volume":62784,"rsi_14":62.12,"sma_20":866.75,"sma_60":836.3,"sma_120":877.16},{"date":"2025-05-30","open":942,"high":948,"low":899,"close":899,"volume":87249,"rsi_14":64.06,"sma_20":870.25,"sma_60":837.75,"sma_120":875.91},{"date":"2025-06-02","open":900,"high":923,"low":897,"close":905,"volume":63823,"rsi_14":55.98,"sma_20":874.45,"sma_60":839.3,"sma_120":874.82},{"date":"2025-06-04","open":905,"high":918,"low":887,"close":897,"volume":75486,"rsi_14":54.67,"sma_20":878.3,"sma_60":840.68,"sma_120":873.86},{"date":"2025-06-05","open":898,"high":904,"low":880,"close":888,"volume":74772,"rsi_14":50.23,"sma_20":879.75,"sma_60":842.22,"sma_120":872.84},{"date":"2025-06-09","open":888,"high":896,"low":849,"close":881,"volume":44319,"rsi_14":59.44,"sma_20":880.85,"sma_60":843.57,"sma_120":872.33},{"date":"2025-06-10","open":881,"high":889,"low":859,"close":880,"volume":39641,"rsi_14":54.88,"sma_20":882.4,"sma_60":844.93,"sma_120":872.33},{"date":"2025-06-11","open":880,"high":909,"low":876,"close":900,"volume":63194,"rsi_14":51.63,"sma_20":886.05,"sma_60":846.85,"sma_120":872.9},{"date":"2025-06-12","open":900,"high":913,"low":897,"close":907,"volume":80942,"rsi_14":52.26,"sma_20":887.4,"sma_60":848.78,"sma_120":874.01},{"date":"2025-06-13","open":920,"high":920,"low":880,"close":905,"volume":64459,"rsi_14":51.28,"sma_20":888.8,"sma_60":850.93,"sma_120":874.54},{"date":"2025-06-16","open":905,"high":923,"low":901,"close":923,"volume":45977,"rsi_14":70.5,"sma_20":890.6,"sma_60":853.42,"sma_120":874.77},{"date":"2025-06-17","open":929,"high":929,"low":899,"close":920,"volume":45604,"rsi_14":69.01,"sma_20":894.25,"sma_60":855.75,"sma_120":874.92},{"date":"2025-06-18","open":920,"high":937,"low":911,"close":932,"volume":55121,"rsi_14":71.24,"sma_20":897.65,"sma_60":858.28,"sma_120":875.18},{"date":"2025-06-19","open":940,"high":940,"low":878,"close":929,"volume":41851,"rsi_14":59.13,"sma_20":899.35,"sma_60":860.78,"sma_120":875.29},{"date":"2025-06-20","open":929,"high":938,"low":928,"close":937,"volume":20703,"rsi_14":60.17,"sma_20":901.2,"sma_60":862.75,"sma_120":875.62},{"date":"2025-06-23","open":937,"high":942,"low":924,"close":924,"volume":14366,"rsi_14":60.68,"sma_20":902.35,"sma_60":865.22,"sma_120":875.77},{"date":"2025-06-24","open":917,"high":931,"low":912,"close":924,"volume":29646,"rsi_14":58.56,"sma_20":905.25,"sma_60":867.73,"sma_120":875.92},{"date":"2025-06-25","open":933,"high":933,"low":915,"close":927,"volume":5032,"rsi_14":64.15,"sma_20":908.3,"sma_60":870.18,"sma_120":875.97},{"date":"2025-06-26","open":919,"high":919,"low":889,"close":895,"volume":33657,"rsi_14":52.71,"sma_20":909.7,"sma_60":872.3,"sma_120":875.88},{"date":"2025-06-27","open":901,"high":901,"low":886,"close":898,"volume":28312,"rsi_14":56.8,"sma_20":909.2,"sma_60":874.9,"sma_120":875.81},{"date":"2025-06-30","open":898,"high":1100,"low":898,"close":1030,"volume":2863190,"rsi_14":79.3,"sma_20":915.05,"sma_60":879.82,"sma_120":876.78},{"date":"2025-07-01","open":1030,"high":1030,"low":990,"close":1000,"volume":219473,"rsi_14":68.8,"sma_20":920.1,"sma_60":883.73,"sma_120":877.8},{"date":"2025-07-02","open":994,"high":1008,"low":957,"close":978,"volume":158332,"rsi_14":62.63,"sma_20":923.75,"sma_60":887.77,"sma_120":878.72},{"date":"2025-07-03","open":1046,"high":1271,"low":1030,"close":1271,"volume":2278144,"rsi_14":81.99,"sma_20":942.45,"sma_60":895.97,"sma_120":881.31},{"date":"2025-07-04","open":1360,"high":1590,"low":1273,"close":1350,"volume":12722477,"rsi_14":83.73,"sma_20":965.55,"sma_60":905.75,"sma_120":884.67},{"date":"2025-07-07","open":1390,"high":1390,"low":1271,"close":1271,"volume":1098323,"rsi_14":74.75,"sma_20":985.05,"sma_60":914.58,"sma_120":887.33},{"date":"2025-07-08","open":1271,"high":1304,"low":1210,"close":1304,"volume":350430,"rsi_14":75.48,"sma_20":1006.25,"sma_60":924.32,"sma_120":890.23},{"date":"2025-07-09","open":1272,"high":1303,"low":1246,"close":1302,"volume":165452,"rsi_14":75.58,"sma_20":1026.35,"sma_60":930.42,"sma_120":892.83},{"date":"2025-07-10","open":1302,"high":1395,"low":1253,"close":1343,"volume":332720,"rsi_14":76.64,"sma_20":1048.15,"sma_60":936.3,"sma_120":895.84},{"date":"2025-07-11","open":1343,"high":1370,"low":1305,"close":1353,"volume":146303,"rsi_14":78.26,"sma_20":1070.55,"sma_60":943.53,"sma_120":898.69},{"date":"2025-07-14","open":1330,"high":1580,"low":1300,"close":1410,"volume":1641728,"rsi_14":79.78,"sma_20":1094.9,"sma_60":951.82,"sma_120":902.15},{"date":"2025-07-15","open":1438,"high":1438,"low":1335,"close":1350,"volume":233759,"rsi_14":74.23,"sma_20":1116.4,"sma_60":959.37,"sma_120":905.04},{"date":"2025-07-16","open":1337,"high":1389,"low":1310,"close":1338,"volume":190831,"rsi_14":75.97,"sma_20":1136.7,"sma_60":966.9,"sma_120":908.05},{"date":"2025-07-17","open":1344,"high":1384,"low":1300,"close":1333,"volume":136511,"rsi_14":75.44,"sma_20":1156.9,"sma_60":972.78,"sma_120":911.03},{"date":"2025-07-18","open":1333,"high":1429,"low":1312,"close":1330,"volume":75604,"rsi_14":70.66,"sma_20":1176.55,"sma_60":979.9,"sma_120":913.93},{"date":"2025-07-21","open":1330,"high":1391,"low":1307,"close":1331,"volume":108406,"rsi_14":73.74,"sma_20":1196.9,"sma_60":987.35,"sma_120":917.02},{"date":"2025-07-22","open":1330,"high":1373,"low":1302,"close":1319,"volume":130449,"rsi_14":74.82,"sma_20":1216.65,"sma_60":994.93,"sma_120":920.43},{"date":"2025-07-23","open":1319,"high":1330,"low":1270,"close":1300,"volume":111998,"rsi_14":53.51,"sma_20":1235.3,"sma_60":1001.68,"sma_120":923.74},{"date":"2025-07-24","open":1300,"high":1308,"low":1265,"close":1265,"volume":38529,"rsi_14":38.48,"sma_20":1253.8,"sma_60":1007.93,"sma_120":926.85},{"date":"2025-07-25","open":1254,"high":1275,"low":1224,"close":1247,"volume":53707,"rsi_14":46.1,"sma_20":1271.25,"sma_60":1014.27,"sma_120":929.74},{"date":"2025-07-28","open":1247,"high":1273,"low":1144,"close":1164,"volume":91253,"rsi_14":30.45,"sma_20":1277.95,"sma_60":1019.92,"sma_120":931.98},{"date":"2025-07-29","open":1164,"high":1255,"low":1127,"close":1183,"volume":116456,"rsi_14":34.13,"sma_20":1287.1,"sma_60":1025.82,"sma_120":934.72},{"date":"2025-07-30","open":1183,"high":1350,"low":1163,"close":1217,"volume":671816,"rsi_14":32.88,"sma_20":1299.05,"sma_60":1032.42,"sma_120":937.48},{"date":"2025-07-31","open":1203,"high":1295,"low":1203,"close":1249,"volume":113687,"rsi_14":36.67,"sma_20":1297.95,"sma_60":1039.57,"sma_120":940.48},{"date":"2025-08-01","open":1248,"high":1277,"low":1151,"close":1161,"volume":88260,"rsi_14":20.43,"sma_20":1288.5,"sma_60":1044.6,"sma_120":942.73},{"date":"2025-08-04","open":1200,"high":1200,"low":1132,"close":1195,"volume":33330,"rsi_14":30.38,"sma_20":1284.7,"sma_60":1050.2,"sma_120":945.27},{"date":"2025-08-05","open":1188,"high":1247,"low":1160,"close":1184,"volume":75307,"rsi_14":30.46,"sma_20":1278.7,"sma_60":1055.78,"sma_120":947.61},{"date":"2025-08-06","open":1184,"high":1228,"low":1174,"close":1211,"volume":26808,"rsi_14":35.34,"sma_20":1274.15,"sma_60":1062.18,"sma_120":950.1},{"date":"2025-08-07","open":1201,"high":1229,"low":1181,"close":1188,"volume":27551,"rsi_14":33.72,"sma_20":1266.4,"sma_60":1067.32,"sma_120":952.45},{"date":"2025-08-08","open":1188,"high":1269,"low":1176,"close":1222,"volume":76133,"rsi_14":38.38,"sma_20":1259.85,"sma_60":1073.07,"sma_120":955.08},{"date":"2025-08-11","open":1222,"high":1241,"low":1175,"close":1227,"volume":20192,"rsi_14":40.04,"sma_20":1250.7,"sma_60":1078.73,"sma_120":957.85},{"date":"2025-08-12","open":1197,"high":1350,"low":1197,"close":1273,"volume":398394,"rsi_14":47.24,"sma_20":1246.85,"sma_60":1085.83,"sma_120":961.01},{"date":"2025-08-13","open":1273,"high":1298,"low":1185,"close":1264,"volume":157834,"rsi_14":49.89,"sma_20":1243.15,"sma_60":1092.5,"sma_120":964.24},{"date":"2025-08-14","open":1267,"high":1267,"low":1229,"close":1230,"volume":40008,"rsi_14":48.23,"sma_20":1238.0,"sma_60":1098.08,"sma_120":967.1},{"date":"2025-08-18","open":1235,"high":1235,"low":1150,"close":1169,"volume":83899,"rsi_14":50.55,"sma_20":1229.95,"sma_60":1102.57,"sma_120":969.43},{"date":"2025-08-19","open":1169,"high":1268,"low":1134,"close":1155,"volume":80369,"rsi_14":46.9,"sma_20":1221.15,"sma_60":1106.8,"sma_120":971.65},{"date":"2025-08-20","open":1155,"high":1195,"low":1122,"close":1157,"volume":37491,"rsi_14":42.86,"sma_20":1213.05,"sma_60":1111.65,"sma_120":973.8},{"date":"2025-08-21","open":1191,"high":1197,"low":1115,"close":1131,"volume":62845,"rsi_14":35.75,"sma_20":1204.6,"sma_60":1116.07,"sma_120":975.85},{"date":"2025-08-22","open":1177,"high":1177,"low":1111,"close":1128,"volume":22946,"rsi_14":44.98,"sma_20":1197.75,"sma_60":1120.42,"sma_120":977.78},{"date":"2025-08-25","open":1160,"high":1165,"low":1109,"close":1132,"volume":22989,"rsi_14":39.46,"sma_20":1192.0,"sma_60":1124.15,"sma_120":979.73},{"date":"2025-08-26","open":1132,"high":1219,"low":1095,"close":1123,"volume":81623,"rsi_14":39.73,"sma_20":1189.95,"sma_60":1127.65,"sma_120":981.98},{"date":"2025-08-27","open":1154,"high":1154,"low":1050,"close":1123,"volume":115107,"rsi_14":33.7,"sma_20":1186.95,"sma_60":1131.38,"sma_120":984.57},{"date":"2025-08-28","open":1109,"high":1123,"low":1065,"close":1103,"volume":59587,"rsi_14":34.08,"sma_20":1181.25,"sma_60":1134.68,"sma_120":986.99},{"date":"2025-08-29","open":1102,"high":1129,"low":1050,"close":1050,"volume":71571,"rsi_14":19.93,"sma_20":1171.3,"sma_60":1137.23,"sma_120":988.96},{"date":"2025-09-01","open":1049,"high":1107,"low":993,"close":1006,"volume":87975,"rsi_14":16.0,"sma_20":1163.55,"sma_60":1139.2,"sma_120":990.71},{"date":"2025-09-02","open":1005,"high":1036,"low":958,"close":1033,"volume":105944,"rsi_14":10.78,"sma_20":1155.45,"sma_60":1141.73,"sma_120":992.65},{"date":"2025-09-03","open":1032,"high":1032,"low":980,"close":1022,"volume":60919,"rsi_14":10.71,"sma_20":1147.35,"sma_60":1144.1,"sma_120":994.52},{"date":"2025-09-04","open":1022,"high":1153,"low":990,"close":993,"volume":511189,"rsi_14":10.89,"sma_20":1136.45,"sma_60":1145.65,"sma_120":996.25},{"date":"2025-09-05","open":1002,"high":1047,"low":984,"close":1044,"volume":103069,"rsi_14":28.67,"sma_20":1129.25,"sma_60":1147.93,"sma_120":998.36},{"date":"2025-09-08","open":1047,"high":1116,"low":1033,"close":1050,"volume":58362,"rsi_14":31.58,"sma_20":1120.65,"sma_60":1150.35,"sma_120":1000.64},{"date":"2025-09-09","open":1052,"high":1150,"low":1011,"close":1030,"volume":187489,"rsi_14":29.04,"sma_20":1110.8,"sma_60":1152.13,"sma_120":1002.77},{"date":"2025-09-10","open":1060,"high":1117,"low":1050,"close":1062,"volume":53986,"rsi_14":38.83,"sma_20":1100.25,"sma_60":1154.5,"sma_120":1005.12},{"date":"2025-09-11","open":1062,"high":1155,"low":1056,"close":1133,"volume":102629,"rsi_14":50.66,"sma_20":1093.7,"sma_60":1157.85,"sma_120":1008.07},{"date":"2025-09-12","open":1123,"high":1280,"low":1090,"close":1174,"volume":158563,"rsi_14":55.07,"sma_20":1090.9,"sma_60":1161.93,"sma_120":1011.36},{"date":"2025-09-15","open":1174,"high":1208,"low":1140,"close":1148,"volume":37727,"rsi_14":52.9,"sma_20":1089.85,"sma_60":1165.45,"sma_120":1014.1},{"date":"2025-09-16","open":1136,"high":1280,"low":1125,"close":1186,"volume":421333,"rsi_14":56.72,"sma_20":1091.4,"sma_60":1169.82,"sma_120":1017.52},{"date":"2025-09-17","open":1186,"high":1229,"low":1129,"close":1190,"volume":57155,"rsi_14":59.6,"sma_20":1093.05,"sma_60":1174.25,"sma_120":1020.99},{"date":"2025-09-18","open":1198,"high":1278,"low":1141,"close":1236,"volume":202552,"rsi_14":72.75,"sma_20":1099.85,"sma_60":1179.92,"sma_120":1025.05},{"date":"2025-09-19","open":1267,"high":1290,"low":1206,"close":1288,"volume":128617,"rsi_14":81.06,"sma_20":1107.85,"sma_60":1186.47,"sma_120":1029.38},{"date":"2025-09-22","open":1288,"high":1395,"low":1235,"close":1345,"volume":296324,"rsi_14":82.23,"sma_20":1118.5,"sma_60":1193.92,"sma_120":1034.41},{"date":"2025-09-23","open":1345,"high":1393,"low":1305,"close":1331,"volume":149888,"rsi_14":81.72,"sma_20":1128.9,"sma_60":1198.93,"sma_120":1039.38},{"date":"2025-09-24","open":1290,"high":1379,"low":1290,"close":1339,"volume":54790,"rsi_14":87.12,"sma_20":1139.7,"sma_60":1204.58,"sma_120":1044.16},{"date":"2025-09-25","open":1304,"high":1381,"low":1268,"close":1271,"volume":171377,"rsi_14":73.5,"sma_20":1148.1,"sma_60":1209.47,"sma_120":1048.62},{"date":"2025-09-26","open":1271,"high":1364,"low":1230,"close":1230,"volume":85205,"rsi_14":67.37,"sma_20":1157.1,"sma_60":1208.78,"sma_120":1052.38},{"date":"2025-09-29","open":1230,"high":1284,"low":1187,"close":1250,"volume":55448,"rsi_14":71.24,"sma_20":1169.3,"sma_60":1207.12,"sma_120":1056.43},{"date":"2025-09-30","open":1240,"high":1310,"low":1217,"close":1275,"volume":104228,"rsi_14":70.84,"sma_20":1181.4,"sma_60":1207.18,"sma_120":1060.88},{"date":"2025-10-01","open":1275,"high":1370,"low":1275,"close":1350,"volume":194876,"rsi_14":71.07,"sma_20":1197.8,"sma_60":1207.95,"sma_120":1066.13},{"date":"2025-10-02","open":1340,"high":1380,"low":1245,"close":1306,"volume":309597,"rsi_14":61.67,"sma_20":1213.0,"sma_60":1207.87,"sma_120":1069.14},{"date":"2025-10-10","open":1281,"high":1325,"low":1234,"close":1276,"volume":144788,"rsi_14":62.26,"sma_20":1224.6,"sma_60":1206.75,"sma_120":1071.53},{"date":"2025-10-13","open":1269,"high":1275,"low":1230,"close":1265,"volume":43678,"rsi_14":57.98,"sma_20":1235.35,"sma_60":1205.28,"sma_120":1074.41},{"date":"2025-10-14","open":1256,"high":1292,"low":1250,"close":1263,"volume":46923,"rsi_14":57.4,"sma_20":1247.0,"sma_60":1202.83,"sma_120":1077.33},{"date":"2025-10-15","open":1263,"high":1264,"low":1024,"close":1128,"volume":1632717,"rsi_14":37.39,"sma_20":1250.3,"sma_60":1199.13,"sma_120":1079.25},{"date":"2025-10-16","open":1128,"high":1300,"low":1092,"close":1137,"volume":1108658,"rsi_14":35.99,"sma_20":1250.5,"sma_60":1195.78,"sma_120":1081.34},{"date":"2025-10-17","open":1137,"high":1149,"low":1111,"close":1120,"volume":95319,"rsi_14":27.45,"sma_20":1247.8,"sma_60":1192.23,"sma_120":1082.51},{"date":"2025-10-20","open":1120,"high":1146,"low":1062,"close":1135,"volume":146138,"rsi_14":30.4,"sma_20":1247.15,"sma_60":1188.98,"sma_120":1084.44},{"date":"2025-10-21","open":1148,"high":1149,"low":1104,"close":1147,"volume":45734,"rsi_14":30.95,"sma_20":1245.2,"sma_60":1185.92,"sma_120":1086.63},{"date":"2025-10-22","open":1147,"high":1184,"low":1129,"close":1170,"volume":72763,"rsi_14":39.0,"sma_20":1244.2,"sma_60":1183.43,"sma_120":1089.18},{"date":"2025-10-23","open":1160,"high":1185,"low":1146,"close":1146,"volume":66557,"rsi_14":40.5,"sma_20":1238.15,"sma_60":1180.87,"sma_120":1091.28},{"date":"2025-10-24","open":1146,"high":1162,"low":1110,"close":1139,"volume":74661,"rsi_14":37.06,"sma_20":1230.7,"sma_60":1178.77,"sma_120":1093.35},{"date":"2025-10-27","open":1159,"high":1159,"low":1092,"close":1145,"volume":115440,"rsi_14":34.15,"sma_20":1220.7,"sma_60":1177.07,"sma_120":1095.67},{"date":"2025-10-28","open":1132,"high":1328,"low":1104,"close":1149,"volume":614355,"rsi_14":20.35,"sma_20":1211.6,"sma_60":1176.82,"sma_120":1098.37},{"date":"2025-10-29","open":1164,"high":1249,"low":1139,"close":1204,"volume":243330,"rsi_14":36.36,"sma_20":1204.85,"sma_60":1177.17,"sma_120":1101.49},{"date":"2025-10-30","open":1184,"high":1185,"low":972,"close":1048,"volume":1017696,"rsi_14":26.05,"sma_20":1193.7,"sma_60":1174.35,"sma_120":1103.38},{"date":"2025-10-31","open":1048,"high":1100,"low":1000,"close":1072,"volume":126332,"rsi_14":30.27,"sma_20":1185.8,"sma_60":1171.4,"sma_120":1105.48},{"date":"2025-11-03","open":1072,"high":1092,"low":1028,"close":1028,"volume":105002,"rsi_14":27.87,"sma_20":1174.7,"sma_60":1169.18,"sma_120":1106.89},{"date":"2025-11-04","open":1028,"high":1054,"low":1002,"close":1027,"volume":231400,"rsi_14":37.28,"sma_20":1162.3,"sma_60":1166.38,"sma_120":1108.29},{"date":"2025-11-05","open":1027,"high":1053,"low":995,"close":1047,"volume":104270,"rsi_14":38.97,"sma_20":1147.15,"sma_60":1164.1,"sma_120":1109.94},{"date":"2025-11-06","open":1043,"high":1043,"low":985,"close":1021,"volume":105470,"rsi_14":38.13,"sma_20":1133.35,"sma_60":1160.93,"sma_120":1111.56},{"date":"2025-11-07","open":1008,"high":1009,"low":974,"close":1000,"volume":53752,"rsi_14":34.04,"sma_20":1119.55,"sma_60":1157.8,"sma_120":1112.56},{"date":"2025-11-10","open":1000,"high":1013,"low":986,"close":999,"volume":23316,"rsi_14":32.04,"sma_20":1106.25,"sma_60":1154.08,"sma_120":1113.58},{"date":"2025-11-11","open":1004,"high":1178,"low":960,"close":1011,"volume":934031,"rsi_14":30.17,"sma_20":1093.65,"sma_60":1150.48,"sma_120":1114.61},{"date":"2025-11-12","open":1047,"high":1047,"low":998,"close":999,"volume":91618,"rsi_14":31.11,"sma_20":1087.2,"sma_60":1145.92,"sma_120":1115.88},{"date":"2025-11-13","open":1039,"high":1039,"low":994,"close":1012,"volume":24244,"rsi_14":33.92,"sma_20":1080.95,"sma_60":1141.72,"sma_120":1117.11},{"date":"2025-11-14","open":1043,"high":1043,"low":981,"close":985,"volume":135315,"rsi_14":30.77,"sma_20":1074.2,"sma_60":1137.63,"sma_120":1117.86},{"date":"2025-11-17","open":998,"high":998,"low":976,"close":989,"volume":12895,"rsi_14":30.77,"sma_20":1066.9,"sma_60":1134.63,"sma_120":1118.6},{"date":"2025-11-18","open":989,"high":1000,"low":940,"close":942,"volume":58293,"rsi_14":17.89,"sma_20":1056.65,"sma_60":1131.08,"sma_120":1118.94},{"date":"2025-11-19","open":942,"high":956,"low":921,"close":934,"volume":31699,"rsi_14":28.08,"sma_20":1044.85,"sma_60":1127.37,"sma_120":1119.51},{"date":"2025-11-20","open":934,"high":957,"low":928,"close":955,"volume":17218,"rsi_14":27.24,"sma_20":1035.3,"sma_60":1124.43,"sma_120":1120.25},{"date":"2025-11-21","open":946,"high":974,"low":944,"close":963,"volume":25207,"rsi_14":35.29,"sma_20":1026.5,"sma_60":1121.68,"sma_120":1121.05},{"date":"2025-11-24","open":963,"high":987,"low":929,"close":951,"volume":26518,"rsi_14":33.62,"sma_20":1016.8,"sma_60":1118.67,"sma_120":1121.41},{"date":"2025-11-25","open":939,"high":984,"low":930,"close":951,"volume":28367,"rsi_14":27.36,"sma_20":1006.9,"sma_60":1115.8,"sma_120":1121.72},{"date":"2025-11-26","open":950,"high":979,"low":940,"close":947,"volume":29833,"rsi_14":30.53,"sma_20":994.05,"sma_60":1112.87,"sma_120":1122.12},{"date":"2025-11-27","open":947,"high":961,"low":936,"close":939,"volume":47544,"rsi_14":32.77,"sma_20":988.6,"sma_60":1110.13,"sma_120":1122.41},{"date":"2025-11-28","open":979,"high":979,"low":891,"close":891,"volume":109866,"rsi_14":25.89,"sma_20":979.55,"sma_60":1107.48,"sma_120":1122.36},{"date":"2025-12-01","open":899,"high":924,"low":881,"close":885,"volume":77262,"rsi_14":21.1,"sma_20":972.4,"sma_60":1105.47,"sma_120":1122.33},{"date":"2025-12-02","open":885,"high":1048,"low":880,"close":880,"volume":1774879,"rsi_14":21.8,"sma_20":965.05,"sma_60":1102.92,"sma_120":1122.33},{"date":"2025-12-03","open":881,"high":950,"low":860,"close":907,"volume":140615,"rsi_14":26.67,"sma_20":958.05,"sma_60":1101.0,"sma_120":1122.55},{"date":"2025-12-04","open":907,"high":1019,"low":907,"close":945,"volume":456196,"rsi_14":41.53,"sma_20":954.25,"sma_60":1100.2,"sma_120":1122.92},{"date":"2025-12-05","open":935,"high":956,"low":919,"close":919,"volume":57424,"rsi_14":36.43,"sma_20":950.2,"sma_60":1098.12,"sma_120":1123.03},{"date":"2025-12-08","open":919,"high":941,"low":891,"close":924,"volume":139517,"rsi_14":45.83,"sma_20":946.45,"sma_60":1096.02,"sma_120":1123.18},{"date":"2025-12-09","open":914,"high":934,"low":907,"close":921,"volume":33563,"rsi_14":46.92,"sma_20":941.95,"sma_60":1094.2,"sma_120":1123.17},{"date":"2025-12-10","open":912,"high":926,"low":912,"close":923,"volume":28325,"rsi_14":41.67,"sma_20":938.15,"sma_60":1091.88,"sma_120":1123.19},{"date":"2025-12-11","open":919,"high":965,"low":910,"close":955,"volume":102222,"rsi_14":48.15,"sma_20":935.3,"sma_60":1088.92,"sma_120":1123.38},{"date":"2025-12-12","open":955,"high":1095,"low":955,"close":1007,"volume":752217,"rsi_14":60.94,"sma_20":936.4,"sma_60":1086.13,"sma_120":1124.03},{"date":"2025-12-15","open":1007,"high":1099,"low":994,"close":1099,"volume":242611,"rsi_14":71.26,"sma_20":941.9,"sma_60":1085.32,"sma_120":1125.38},{"date":"2025-12-16","open":1100,"high":1178,"low":1050,"close":1107,"volume":341803,"rsi_14":72.73,"sma_20":950.15,"sma_60":1084.0,"sma_120":1126.91},{"date":"2025-12-17","open":1107,"high":1199,"low":1106,"close":1182,"volume":365662,"rsi_14":79.0,"sma_20":962.55,"sma_60":1083.87,"sma_120":1129.06},{"date":"2025-12-18","open":1210,"high":1222,"low":1145,"close":1171,"volume":376808,"rsi_14":86.65,"sma_20":973.35,"sma_60":1082.27,"sma_120":1131.09},{"date":"2025-12-19","open":1168,"high":1223,"low":1152,"close":1203,"volume":142124,"rsi_14":88.97,"sma_20":985.35,"sma_60":1080.85,"sma_120":1133.66},{"date":"2025-12-22","open":1205,"high":1376,"low":1185,"close":1309,"volume":1163723,"rsi_14":92.14,"sma_20":1003.25,"sma_60":1080.25,"sma_120":1137.08},{"date":"2025-12-23","open":1297,"high":1350,"low":1271,"close":1296,"volume":206989,"rsi_14":89.29,"sma_20":1020.5,"sma_60":1079.67,"sma_120":1139.3},{"date":"2025-12-24","open":1280,"high":1296,"low":1251,"close":1296,"volume":146670,"rsi_14":88.4,"sma_20":1037.95,"sma_60":1078.95,"sma_120":1141.77},{"date":"2025-12-26","open":1280,"high":1311,"low":1270,"close":1270,"volume":174034,"rsi_14":88.4,"sma_20":1054.5,"sma_60":1078.93,"sma_120":1144.2},{"date":"2025-12-29","open":1255,"high":1338,"low":1185,"close":1191,"volume":1022036,"rsi_14":75.14,"sma_20":1069.5,"sma_60":1078.28,"sma_120":1143.53},{"date":"2025-12-30","open":1191,"high":1218,"low":1095,"close":1192,"volume":433926,"rsi_14":75.61,"sma_20":1084.85,"sma_60":1077.32,"sma_120":1142.22},{"date":"2026-01-02","open":1181,"high":1349,"low":1128,"close":1281,"volume":585666,"rsi_14":79.06,"sma_20":1104.9,"sma_60":1077.42,"sma_120":1142.3},{"date":"2026-01-05","open":1281,"high":1293,"low":1238,"close":1290,"volume":269830,"rsi_14":78.25,"sma_20":1124.05,"sma_60":1076.42,"sma_120":1142.18},{"date":"2026-01-06","open":1274,"high":1286,"low":1241,"close":1255,"volume":132026,"rsi_14":71.53,"sma_20":1139.55,"sma_60":1075.72,"sma_120":1141.79},{"date":"2026-01-07","open":1255,"high":1272,"low":1229,"close":1256,"volume":72123,"rsi_14":66.19,"sma_20":1156.4,"sma_60":1075.38,"sma_120":1141.07},{"date":"2026-01-08","open":1256,"high":1256,"low":1192,"close":1199,"volume":164999,"rsi_14":58.61,"sma_20":1170.15,"sma_60":1074.28,"sma_120":1139.78},{"date":"2026-01-09","open":1200,"high":1200,"low":1095,"close":1172,"volume":144162,"rsi_14":48.97,"sma_20":1182.7,"sma_60":1072.77,"sma_120":1137.8},{"date":"2026-01-12","open":1172,"high":1184,"low":1100,"close":1160,"volume":93091,"rsi_14":48.87,"sma_20":1194.55,"sma_60":1073.3,"sma_120":1136.22},{"date":"2026-01-13","open":1150,"high":1154,"low":1120,"close":1130,"volume":48460,"rsi_14":42.47,"sma_20":1203.3,"sma_60":1073.18,"sma_120":1134.48},{"date":"2026-01-14","open":1130,"high":1180,"low":1120,"close":1134,"volume":85896,"rsi_14":27.15,"sma_20":1209.65,"sma_60":1073.42,"sma_120":1132.83},{"date":"2026-01-15","open":1134,"high":1235,"low":1087,"close":1230,"volume":306415,"rsi_14":42.92,"sma_20":1216.2,"sma_60":1075.0,"sma_120":1131.99},{"date":"2026-01-16","open":1220,"high":1284,"low":1194,"close":1194,"volume":124907,"rsi_14":42.02,"sma_20":1221.15,"sma_60":1076.18,"sma_120":1130.85},{"date":"2026-01-19","open":1194,"high":1208,"low":1167,"close":1180,"volume":70476,"rsi_14":48.66,"sma_20":1221.6,"sma_60":1076.75,"sma_120":1129.69},{"date":"2026-01-20","open":1177,"high":1243,"low":1120,"close":1208,"volume":301843,"rsi_14":51.83,"sma_20":1221.85,"sma_60":1077.9,"sma_120":1128.92},{"date":"2026-01-21","open":1211,"high":1290,"low":1191,"close":1191,"volume":548050,"rsi_14":37.7,"sma_20":1215.95,"sma_60":1078.67,"sma_120":1128.31},{"date":"2026-01-22","open":1200,"high":1200,"low":1130,"close":1155,"volume":133274,"rsi_14":32.82,"sma_20":1208.9,"sma_60":1078.77,"sma_120":1127.54},{"date":"2026-01-23","open":1155,"high":1234,"low":1101,"close":1200,"volume":327378,"rsi_14":43.18,"sma_20":1204.1,"sma_60":1078.7,"sma_120":1127.84},{"date":"2026-01-26","open":1200,"high":1205,"low":1169,"close":1178,"volume":200589,"rsi_14":40.8,"sma_20":1199.5,"sma_60":1080.87,"sma_120":1127.8},{"date":"2026-01-27","open":1192,"high":1240,"low":1179,"close":1186,"volume":133404,"rsi_14":48.27,"sma_20":1199.25,"sma_60":1082.77,"sma_120":1127.54},{"date":"2026-01-28","open":1186,"high":1229,"low":1185,"close":1206,"volume":130884,"rsi_14":54.62,"sma_20":1199.95,"sma_60":1085.73,"sma_120":1127.18},{"date":"2026-01-29","open":1204,"high":1263,"low":1186,"close":1245,"volume":175805,"rsi_14":60.76,"sma_20":1198.15,"sma_60":1089.37,"sma_120":1127.88},{"date":"2026-01-30","open":1245,"high":1245,"low":1200,"close":1222,"volume":151433,"rsi_14":61.86,"sma_20":1194.75,"sma_60":1092.28,"sma_120":1128.11},{"date":"2026-02-02","open":1222,"high":1295,"low":1213,"close":1270,"volume":564054,"rsi_14":65.74,"sma_20":1195.5,"sma_60":1096.43,"sma_120":1128.83},{"date":"2026-02-03","open":1300,"high":1370,"low":1220,"close":1272,"volume":697726,"rsi_14":56.21,"sma_20":1196.3,"sma_60":1100.97,"sma_120":1129.33},{"date":"2026-02-04","open":1284,"high":1284,"low":1233,"close":1262,"volume":142444,"rsi_14":60.9,"sma_20":1199.45,"sma_60":1102.1,"sma_120":1129.95},{"date":"2026-02-05","open":1270,"high":1270,"low":1234,"close":1253,"volume":111106,"rsi_14":59.19,"sma_20":1203.5,"sma_60":1106.33,"sma_120":1130.21},{"date":"2026-02-06","open":1253,"high":1253,"low":1181,"close":1245,"volume":168477,"rsi_14":60.32,"sma_20":1207.75,"sma_60":1110.23,"sma_120":1130.36},{"date":"2026-02-09","open":1235,"high":1255,"low":1184,"close":1200,"volume":146407,"rsi_14":48.8,"sma_20":1211.25,"sma_60":1113.58,"sma_120":1129.75},{"date":"2026-02-10","open":1200,"high":1211,"low":1160,"close":1160,"volume":103627,"rsi_14":45.63,"sma_20":1212.55,"sma_60":1116.05,"sma_120":1128.88},{"date":"2026-02-11","open":1157,"high":1259,"low":1140,"close":1183,"volume":147752,"rsi_14":54.09,"sma_20":1210.2,"sma_60":1119.35,"sma_120":1128.49},{"date":"2026-02-12","open":1183,"high":1191,"low":1100,"close":1139,"volume":246942,"rsi_14":41.06,"sma_20":1207.45,"sma_60":1121.85,"sma_120":1128.24},{"date":"2026-02-13","open":1149,"high":1149,"low":1040,"close":1071,"volume":336734,"rsi_14":36.18,"sma_20":1201.3,"sma_60":1124.0,"sma_120":1127.54},{"date":"2026-02-19","open":1060,"high":1065,"low":971,"close":1040,"volume":380289,"rsi_14":32.2,"sma_20":1194.3,"sma_60":1125.77,"sma_120":1126.57},{"date":"2026-02-20","open":1040,"high":1060,"low":1000,"close":1022,"volume":152563,"rsi_14":27.45,"sma_20":1185.0,"sma_60":1126.88,"sma_120":1125.66},{"date":"2026-02-23","open":1016,"high":1052,"low":980,"close":1002,"volume":161032,"rsi_14":18.77,"sma_20":1175.55,"sma_60":1127.53,"sma_120":1124.61},{"date":"2026-02-24","open":1002,"high":1049,"low":981,"close":1045,"volume":99711,"rsi_14":28.36,"sma_20":1170.05,"sma_60":1129.1,"sma_120":1123.88},{"date":"2026-02-25","open":1045,"high":1046,"low":1009,"close":1037,"volume":90949,"rsi_14":18.43,"sma_20":1161.9,"sma_60":1130.53,"sma_120":1123.17},{"date":"2026-02-26","open":1030,"high":1250,"low":1008,"close":1125,"volume":838904,"rsi_14":33.85,"sma_20":1159.25,"sma_60":1137.75,"sma_120":1123.94},{"date":"2026-02-27","open":1300,"high":1462,"low":1254,"close":1462,"volume":3148544,"rsi_14":62.79,"sma_20":1173.05,"sma_60":1142.22,"sma_120":1126.17},{"date":"2026-03-03","open":1425,"high":1462,"low":1302,"close":1321,"volume":3326192,"rsi_14":53.72,"sma_20":1178.8,"sma_60":1149.38,"sma_120":1128.43},{"date":"2026-03-04","open":1282,"high":1700,"low":1154,"close":1377,"volume":5484657,"rsi_14":56.86,"sma_20":1185.4,"sma_60":1157.58,"sma_120":1131.53},{"date":"2026-03-05","open":1377,"high":1476,"low":1333,"close":1372,"volume":879952,"rsi_14":59.33,"sma_20":1192.9,"sma_60":1165.78,"sma_120":1134.35},{"date":"2026-03-06","open":1375,"high":1410,"low":1300,"close":1345,"volume":364362,"rsi_14":60.18,"sma_20":1196.65,"sma_60":1173.08,"sma_120":1137.04},{"date":"2026-03-09","open":1300,"high":1650,"low":1290,"close":1620,"volume":2309385,"rsi_14":68.82,"sma_20":1214.05,"sma_60":1184.33,"sma_120":1142.27},{"date":"2026-03-10","open":1640,"high":1750,"low":1450,"close":1507,"volume":1299387,"rsi_14":64.96,"sma_20":1226.3,"sma_60":1194.13,"sma_120":1146.12},{"date":"2026-03-11","open":1549,"high":1549,"low":1413,"close":1494,"volume":652770,"rsi_14":68.0,"sma_20":1238.35,"sma_60":1203.63,"sma_120":1149.83},{"date":"2026-03-12","open":1486,"high":1780,"low":1440,"close":1719,"volume":1904625,"rsi_14":74.8,"sma_20":1262.05,"sma_60":1216.93,"sma_120":1155.57},{"date":"2026-03-13","open":1708,"high":2230,"low":1651,"close":2230,"volume":4091110,"rsi_14":82.44,"sma_20":1313.55,"sma_60":1238.72,"sma_120":1165.3},{"date":"2026-03-16","open":2495,"high":2895,"low":2305,"close":2730,"volume":11479692,"rsi_14":86.89,"sma_20":1392.05,"sma_60":1271.42,"sma_120":1178.78},{"date":"2026-03-17","open":2555,"high":3095,"low":2525,"close":2870,"volume":3370076,"rsi_14":87.41,"sma_20":1476.4,"sma_60":1299.35,"sma_120":1192.74},{"date":"2026-03-18","open":2985,"high":3090,"low":2670,"close":2835,"volume":1005998,"rsi_14":86.46,"sma_20":1561.2,"sma_60":1328.28,"sma_120":1206.8},{"date":"2026-03-19","open":2835,"high":2950,"low":2555,"close":2835,"volume":1109450,"rsi_14":85.95,"sma_20":1649.4,"sma_60":1357.08,"sma_120":1220.54},{"date":"2026-03-20","open":2835,"high":2890,"low":2650,"close":2855,"volume":594663,"rsi_14":83.79,"sma_20":1740.15,"sma_60":1384.97,"sma_120":1234.42},{"date":"2026-03-23","open":3000,"high":3140,"low":2850,"close":3045,"volume":1458755,"rsi_14":90.85,"sma_20":1841.3,"sma_60":1416.2,"sma_120":1249.23},{"date":"2026-03-24","open":3390,"high":3400,"low":2840,"close":2850,"volume":1601811,"rsi_14":82.75,"sma_20":1933.7,"sma_60":1443.65,"sma_120":1262.25},{"date":"2026-03-25","open":2935,"high":3095,"low":2690,"close":3000,"volume":693543,"rsi_14":84.0,"sma_20":2031.45,"sma_60":1471.83,"sma_120":1276.04},{"date":"2026-03-26","open":3000,"high":3185,"low":2900,"close":3060,"volume":392498,"rsi_14":85.33,"sma_20":2132.6,"sma_60":1501.23,"sma_120":1290.45},{"date":"2026-03-27","open":3055,"high":3320,"low":2950,"close":3320,"volume":535172,"rsi_14":85.24,"sma_20":2242.35,"sma_60":1534.97,"sma_120":1306.96},{"date":"2026-03-30","open":3320,"high":3330,"low":3020,"close":3230,"volume":479483,"rsi_14":86.06,"sma_20":2330.75,"sma_60":1567.63,"sma_120":1323.28},{"date":"2026-03-31","open":3230,"high":3305,"low":2510,"close":2755,"volume":1482593,"rsi_14":72.12,"sma_20":2402.45,"sma_60":1593.7,"sma_120":1335.99},{"date":"2026-04-01","open":2750,"high":2860,"low":2460,"close":2500,"volume":1034864,"rsi_14":63.55,"sma_20":2458.6,"sma_60":1615.5,"sma_120":1346.41},{"date":"2026-04-02","open":2550,"high":2550,"low":2055,"close":2210,"volume":2411840,"rsi_14":49.62,"sma_20":2500.5,"sma_60":1630.98,"sma_120":1354.2},{"date":"2026-04-03","open":2495,"high":2495,"low":2045,"close":2120,"volume":738392,"rsi_14":36.44,"sma_20":2539.25,"sma_60":1644.82,"sma_120":1360.62},{"date":"2026-04-06","open":2120,"high":2420,"low":2105,"close":2145,"volume":1074851,"rsi_14":33.02,"sma_20":2565.5,"sma_60":1659.65,"sma_120":1367.68},{"date":"2026-04-07","open":2095,"high":2195,"low":1959,"close":2120,"volume":826239,"rsi_14":33.18,"sma_20":2596.15,"sma_60":1674.05,"sma_120":1374.72},{"date":"2026-04-08","open":2230,"high":2300,"low":2025,"close":2175,"volume":886752,"rsi_14":34.86,"sma_20":2630.2,"sma_60":1690.32,"sma_120":1382.3},{"date":"2026-04-09","open":2175,"high":2730,"low":2130,"close":2585,"volume":4682333,"rsi_14":44.75,"sma_20":2673.5,"sma_60":1713.87,"sma_120":1393.32},{"date":"2026-04-10","open":2600,"high":2685,"low":2450,"close":2610,"volume":833726,"rsi_14":40.96,"sma_20":2692.5,"sma_60":1738.03,"sma_120":1405.67},{"date":"2026-04-13","open":2590,"high":2850,"low":2470,"close":2760,"volume":1044625,"rsi_14":48.09,"sma_20":2694.0,"sma_60":1765.2,"sma_120":1419.19},{"date":"2026-04-14","open":2815,"high":3000,"low":2680,"close":2840,"volume":983352,"rsi_14":46.51,"sma_20":2692.5,"sma_60":1793.63,"sma_120":1433.53},{"date":"2026-04-15","open":2840,"high":2850,"low":2615,"close":2800,"volume":946651,"rsi_14":44.27,"sma_20":2690.75,"sma_60":1819.8,"sma_120":1447.4},{"date":"2026-04-16","open":2830,"high":3495,"low":2800,"close":3275,"volume":3919833,"rsi_14":49.09,"sma_20":2712.75,"sma_60":1854.48,"sma_120":1465.13},{"date":"2026-04-17","open":3330,"high":3800,"low":3160,"close":3565,"volume":2733335,"rsi_14":56.24,"sma_20":2748.25,"sma_60":1894.23,"sma_120":1485.09},{"date":"2026-04-20","open":3565,"high":3600,"low":3210,"close":3255,"volume":2020238,"rsi_14":59.92,"sma_20":2758.75,"sma_60":1928.35,"sma_120":1502.67},{"date":"2026-04-21","open":3390,"high":3775,"low":3215,"close":3575,"volume":2621939,"rsi_14":70.79,"sma_20":2795.0,"sma_60":1968.08,"sma_120":1522.97},{"date":"2026-04-22","open":3715,"high":3780,"low":3505,"close":3655,"volume":1238800,"rsi_14":80.42,"sma_20":2827.75,"sma_60":2009.75,"sma_120":1543.88},{"date":"2026-04-23","open":3720,"high":3720,"low":3410,"close":3560,"volume":770191,"rsi_14":80.25,"sma_20":2852.75,"sma_60":2049.08,"sma_120":1563.97},{"date":"2026-04-24","open":3540,"high":3760,"low":3400,"close":3590,"volume":629322,"rsi_14":80.29,"sma_20":2866.25,"sma_60":2089.28,"sma_120":1583.86},{"date":"2026-04-27","open":3600,"high":3955,"low":3590,"close":3730,"volume":1164268,"rsi_14":82.2,"sma_20":2891.25,"sma_60":2131.68,"sma_120":1606.21},{"date":"2026-04-28","open":3700,"high":3920,"low":3685,"close":3765,"volume":719184,"rsi_14":82.06,"sma_20":2941.75,"sma_60":2174.33,"sma_120":1628.65},{"date":"2026-04-29","open":3765,"high":3815,"low":3600,"close":3790,"volume":486118,"rsi_14":78.76,"sma_20":3006.25,"sma_60":2216.75,"sma_120":1653.06},{"date":"2026-04-30","open":3790,"high":3925,"low":3600,"close":3890,"volume":602297,"rsi_14":77.06,"sma_20":3242.5,"sma_60":2819.83,"sma_120":2361.37},{"date":"2026-05-04","open":3890,"high":3940,"low":3820,"close":3915,"volume":345156,"rsi_14":78.24,"sma_20":3180.0,"sma_60":2305.3,"sma_120":1699.42},{"date":"2026-05-06","open":3915,"high":4110,"low":3750,"close":4090,"volume":726276,"rsi_14":79.21,"sma_20":3277.25,"sma_60":2352.27,"sma_120":1725.0},{"date":"2026-05-07","open":4110,"high":4470,"low":4110,"close":4325,"volume":1007701,"rsi_14":82.66,"sma_20":3387.5,"sma_60":2403.32,"sma_120":1752.71},{"date":"2026-05-08","open":4320,"high":4500,"low":4150,"close":4150,"volume":748505,"rsi_14":71.5,"sma_20":3486.25,"sma_60":2451.6,"sma_120":1778.97},{"date":"2026-05-11","open":4150,"high":4215,"low":3640,"close":4030,"volume":1087332,"rsi_14":62.47,"sma_20":3558.5,"sma_60":2498.02,"sma_120":1804.12},{"date":"2026-05-12","open":4035,"high":4140,"low":3540,"close":3860,"volume":798976,"rsi_14":67.54,"sma_20":3621.0,"sma_60":2542.35,"sma_120":1827.97},{"date":"2026-05-13","open":3895,"high":3895,"low":3420,"close":3630,"volume":536209,"rsi_14":51.68,"sma_20":3664.5,"sma_60":2583.52,"sma_120":1849.78},{"date":"2026-05-14","open":3630,"high":3635,"low":3185,"close":3475,"volume":489065,"rsi_14":44.74,"sma_20":3696.25,"sma_60":2621.72,"sma_120":1870.53},{"date":"2026-05-15","open":3470,"high":3645,"low":2790,"close":3010,"volume":1433166,"rsi_14":36.78,"sma_20":3706.75,"sma_60":2652.9,"sma_120":1887.38},{"date":"2026-05-18","open":3010,"high":3295,"low":2925,"close":3200,"volume":774273,"rsi_14":41.29,"sma_20":3703.0,"sma_60":2688.38,"sma_120":1906.19},{"date":"2026-05-19","open":3215,"high":3485,"low":2945,"close":3415,"volume":796588,"rsi_14":43.2,"sma_20":3695.5,"sma_60":2727.97,"sma_120":1926.87},{"date":"2026-05-20","open":3490,"high":3490,"low":3035,"close":3035,"volume":734196,"rsi_14":36.28,"sma_20":3684.5,"sma_60":2761.52,"sma_120":1944.2},{"date":"2026-05-21","open":3055,"high":3280,"low":2700,"close":2855,"volume":1197192,"rsi_14":33.39,"sma_20":3648.5,"sma_60":2792.4,"sma_120":1959.97},{"date":"2026-05-22","open":2880,"high":3160,"low":2835,"close":3145,"volume":504871,"rsi_14":37.6,"sma_20":3623.0,"sma_60":2827.4,"sma_120":1978.25},{"date":"2026-05-26","open":3170,"high":3290,"low":3055,"close":3150,"volume":569435,"rsi_14":37.19,"sma_20":3602.5,"sma_60":2862.62,"sma_120":1996.58},{"date":"2026-05-27","open":3150,"high":3150,"low":2855,"close":2945,"volume":487886,"rsi_14":31.01,"sma_20":3570.25,"sma_60":2892.95,"sma_120":2013.22},{"date":"2026-05-28","open":2945,"high":2990,"low":2680,"close":2750,"volume":535991,"rsi_14":23.53,"sma_20":3521.25,"sma_60":2914.42,"sma_120":2028.32},{"date":"2026-05-29","open":2750,"high":2800,"low":2407,"close":2550,"volume":885594,"rsi_14":23.33,"sma_20":3460.5,"sma_60":2934.9,"sma_120":2042.14},{"date":"2026-06-01","open":2500,"high":2500,"low":2145,"close":2225,"volume":1071641,"rsi_14":21.84,"sma_20":3382.25,"sma_60":2949.03,"sma_120":2053.31},{"date":"2026-06-02","open":2220,"high":2220,"low":2020,"close":2120,"volume":823858,"rsi_14":22.29,"sma_20":3293.75,"sma_60":2961.5,"sma_120":2063.64},{"date":"2026-06-04","open":2110,"high":2315,"low":2060,"close":2065,"volume":290932,"rsi_14":23.61,"sma_20":3201.25,"sma_60":2973.5,"sma_120":2073.29},{"date":"2026-06-05","open":2065,"high":2120,"low":1985,"close":2045,"volume":340501,"rsi_14":24.73,"sma_20":3099.0,"sma_60":2980.58,"sma_120":2082.46},{"date":"2026-06-08","open":2040,"high":2080,"low":1923,"close":2025,"volume":407488,"rsi_14":29.35,"sma_20":2984.0,"sma_60":2989.22,"sma_120":2091.68},{"date":"2026-06-09","open":2180,"high":2250,"low":1947,"close":2150,"volume":464108,"rsi_14":27.37,"sma_20":2884.0,"sma_60":3000.15,"sma_120":2101.89},{"date":"2026-06-10","open":2030,"high":2550,"low":2030,"close":2395,"volume":715788,"rsi_14":28.3,"sma_20":2802.25,"sma_60":3011.42,"sma_120":2114.18},{"date":"2026-06-11","open":2410,"high":2410,"low":2225,"close":2335,"volume":309886,"rsi_14":32.76,"sma_20":2726.0,"sma_60":3013.17,"sma_120":2125.94},{"date":"2026-06-12","open":2405,"high":2525,"low":2220,"close":2420,"volume":429394,"rsi_14":38.76,"sma_20":2665.5,"sma_60":3008.0,"sma_120":2138.15},{"date":"2026-06-15","open":2490,"high":2500,"low":2205,"close":2230,"volume":380128,"rsi_14":25.07,"sma_20":2603.25,"sma_60":2997.33,"sma_120":2148.34},{"date":"2026-06-16","open":2230,"high":2400,"low":2200,"close":2235,"volume":237853,"rsi_14":25.07,"sma_20":2564.5,"sma_60":2987.33,"sma_120":2157.81},{"date":"2026-06-17","open":2235,"high":2450,"low":2050,"close":2410,"volume":462669,"rsi_14":70.17,"sma_20":2268.25,"sma_60":2901.58,"sma_120":2218.28},{"date":"2026-06-18","open":2400,"high":2620,"low":2300,"close":2560,"volume":656836,"rsi_14":44.6,"sma_20":2482.25,"sma_60":2975.33,"sma_120":2180.15},{"date":"2026-06-19","open":2560,"high":2565,"low":2350,"close":2365,"volume":460153,"rsi_14":44.73,"sma_20":2448.75,"sma_60":2964.0,"sma_120":2190.1},{"date":"2026-06-22","open":2265,"high":2345,"low":2100,"close":2110,"volume":437463,"rsi_14":46.59,"sma_20":2411.5,"sma_60":2951.67,"sma_120":2197.66},{"date":"2026-06-23","open":2110,"high":2270,"low":1901,"close":1929,"volume":339512,"rsi_14":44.58,"sma_20":2350.7,"sma_60":2933.82,"sma_120":2202.82},{"date":"2026-06-24","open":1930,"high":2150,"low":1903,"close":2000,"volume":610176,"rsi_14":48.17,"sma_20":2293.2,"sma_60":2916.15,"sma_120":2208.69},{"date":"2026-06-25","open":2045,"high":2090,"low":1925,"close":1948,"volume":203617,"rsi_14":47.32,"sma_20":2243.35,"sma_60":2893.28,"sma_120":2214.12},{"date":"2026-06-26","open":1948,"high":1948,"low":1690,"close":1730,"volume":375607,"rsi_14":42.65,"sma_20":2192.35,"sma_60":2868.28,"sma_120":2217.96},{"date":"2026-06-29","open":1730,"high":2130,"low":1656,"close":1900,"volume":718788,"rsi_14":43.91,"sma_20":2159.85,"sma_60":2854.03,"sma_120":2223.87},{"date":"2026-06-30","open":1900,"high":1977,"low":1729,"close":1780,"volume":236466,"rsi_14":34.04,"sma_20":2137.6,"sma_60":2842.03,"sma_120":2228.77},{"date":"2026-07-01","open":1780,"high":1978,"low":1670,"close":1860,"volume":866115,"rsi_14":37.8,"sma_20":2124.6,"sma_60":2836.2,"sma_120":2233.59},{"date":"2026-07-02","open":1859,"high":1859,"low":1696,"close":1696,"volume":334521,"rsi_14":32.13,"sma_20":2106.15,"sma_60":2829.13,"sma_120":2236.97},{"date":"2026-07-03","open":1720,"high":1741,"low":1550,"close":1620,"volume":215572,"rsi_14":34.05,"sma_20":2084.9,"sma_60":2820.38,"sma_120":2240.02},{"date":"2026-07-06","open":1620,"high":1663,"low":1433,"close":1499,"volume":267294,"rsi_14":31.85,"sma_20":2058.6,"sma_60":2810.03,"sma_120":2242.04},{"date":"2026-07-07","open":1499,"high":1552,"low":1411,"close":1507,"volume":224711,"rsi_14":25.74,"sma_20":2026.45,"sma_60":2798.9,"sma_120":2244.61},{"date":"2026-07-08","open":1506,"high":1506,"low":1380,"close":1414,"volume":419928,"rsi_14":18.24,"sma_20":1977.4,"sma_60":2779.38,"sma_120":2246.62},{"date":"2026-07-09","open":1414,"high":1450,"low":1291,"close":1323,"volume":466033,"rsi_14":19.35,"sma_20":1926.8,"sma_60":2757.93,"sma_120":2247.98},{"date":"2026-07-10","open":1348,"high":1525,"low":1230,"close":1504,"volume":690960,"rsi_14":31.37,"sma_20":1881.0,"sma_60":2737.0,"sma_120":2251.1},{"date":"2026-07-13","open":1548,"high":1590,"low":1430,"close":1500,"volume":313246,"rsi_14":35.2,"sma_20":1844.5,"sma_60":2714.67,"sma_120":2254.15},{"date":"2026-07-14","open":1500,"high":1950,"low":1485,"close":1827,"volume":3322349,"rsi_14":44.93,"sma_20":1824.1,"sma_60":2698.45,"sma_120":2259.12},{"date":"2026-07-15","open":1900,"high":1960,"low":1690,"close":1719,"volume":980028,"rsi_14":43.5,"sma_20":1789.55,"sma_60":2672.52,"sma_120":2263.5},{"date":"2026-07-16","open":1650,"high":1710,"low":1510,"close":1587,"volume":464732,"rsi_14":45.73,"sma_20":1740.9,"sma_60":2639.55,"sma_120":2266.89},{"date":"2026-07-20","open":1431,"high":1562,"low":1380,"close":1410,"volume":334160,"rsi_14":35.43,"sma_20":1693.15,"sma_60":2608.8,"sma_120":2268.57},{"date":"2026-07-21","open":1397,"high":1409,"low":1300,"close":1341,"volume":216209,"rsi_14":36.54,"sma_20":1654.7,"sma_60":2571.57,"sma_120":2269.82},{"date":"2026-07-22","open":1345,"high":1387,"low":1282,"close":1304,"volume":203723,"rsi_14":32.49,"sma_20":1623.45,"sma_60":2532.38,"sma_120":2271.07},{"date":"2026-07-23","open":1303,"high":1338,"low":1250,"close":1328,"volume":182632,"rsi_14":37.29,"sma_20":1589.85,"sma_60":2495.18,"sma_120":2272.13},{"date":"2026-07-24","open":1316,"high":1347,"low":1268,"close":1327,"volume":197196,"rsi_14":39.33,"sma_20":1558.8,"sma_60":2457.47,"sma_120":2273.38},{"date":"2026-07-27","open":1317,"high":1433,"low":1317,"close":1344,"volume":106364,"rsi_14":43.89,"sma_20":1539.5,"sma_60":2417.7,"sma_120":2274.69},{"date":"2026-07-28","open":1333,"high":1351,"low":1220,"close":1296,"volume":167274,"rsi_14":41.94,"sma_20":1509.3,"sma_60":2376.55,"sma_120":2275.44},{"date":"2026-07-29","open":1298,"high":1379,"low":1041,"close":1199,"volume":308489,"rsi_14":41.81,"sma_20":1480.25,"sma_60":2333.37,"sma_120":2275.06},{"date":"2026-07-30","open":1141,"high":1183,"low":1074,"close":1138,"volume":204971,"rsi_14":42.79,"sma_20":1444.15,"sma_60":2287.5,"sma_120":2274.36},{"date":"2026-07-31","open":1136,"high":1310,"low":1136,"close":1298,"volume":199147,"rsi_14":41.84,"sma_20":1424.25,"sma_60":2243.88,"sma_120":2274.59},{"date":"2026-08-03","open":1298,"high":1600,"low":1267,"close":1519,"volume":485376,"rsi_14":50.64,"sma_20":1419.2,"sma_60":2201.03,"sma_120":2276.65},{"date":"2026-08-04","open":1519,"high":1898,"low":1504,"close":1747,"volume":995466,"rsi_14":47.1,"sma_20":1431.6,"sma_60":2158.07,"sma_120":2280.69},{"date":"2026-08-05","open":1899,"high":1899,"low":1748,"close":1800,"volume":296174,"rsi_14":53.06,"sma_20":1446.25,"sma_60":2118.9,"sma_120":2285.25},{"date":"2026-08-06","open":1800,"high":1837,"low":1730,"close":1779,"volume":119738,"rsi_14":57.91,"sma_20":1464.5,"sma_60":2081.38,"sma_120":2289.7},{"date":"2026-08-07","open":1782,"high":1884,"low":1690,"close":1745,"volume":172993,"rsi_14":65.64,"sma_20":1485.6,"sma_60":2046.13,"sma_120":2294.24},{"date":"2026-08-10","open":1745,"high":1878,"low":1625,"close":1876,"volume":329773,"rsi_14":73.61,"sma_20":1504.2,"sma_60":2016.9,"sma_120":2300.21},{"date":"2026-08-11","open":1959,"high":2250,"low":1926,"close":2040,"volume":1113574,"rsi_14":79.21,"sma_20":1531.2,"sma_60":1992.98,"sma_120":2307.35},{"date":"2026-08-12","open":1970,"high":2160,"low":1932,"close":2005,"volume":272746,"rsi_14":76.63,"sma_20":1540.1,"sma_60":1976.23,"sma_120":2314.57},{"date":"2026-08-13","open":2080,"high":2230,"low":1987,"close":2120,"volume":432656,"rsi_14":78.63,"sma_20":1560.15,"sma_60":1958.23,"sma_120":2323.31},{"date":"2026-08-14","open":2045,"high":2180,"low":1991,"close":2005,"volume":273307,"rsi_14":72.29,"sma_20":1581.05,"sma_60":1934.73,"sma_120":2331.35},{"date":"2026-08-18","open":2050,"high":2050,"low":1827,"close":1900,"volume":405762,"rsi_14":69.61,"sma_20":1605.55,"sma_60":1915.82,"sma_120":2338.67},{"date":"2026-08-19","open":1910,"high":2310,"low":1910,"close":2030,"volume":2005179,"rsi_14":76.41,"sma_20":1640.0,"sma_60":1902.07,"sma_120":2347.23},{"date":"2026-08-20","open":2170,"high":2215,"low":2030,"close":2140,"volume":330506,"rsi_14":80.89,"sma_20":1681.8,"sma_60":1885.32,"sma_120":2356.36},{"date":"2026-08-21","open":2105,"high":2290,"low":2000,"close":2245,"volume":400883,"rsi_14":80.22,"sma_20":1727.65,"sma_60":1870.23,"sma_120":2366.43},{"date":"2026-08-24","open":2245,"high":2465,"low":2225,"close":2355,"volume":612353,"rsi_14":78.71,"sma_20":1779.05,"sma_60":1860.4,"sma_120":2376.68},{"date":"2026-08-25","open":2300,"high":2475,"low":2225,"close":2440,"volume":278342,"rsi_14":76.39,"sma_20":1833.85,"sma_60":1855.23,"sma_120":2384.82},{"date":"2026-08-26","open":2435,"high":2520,"low":2350,"close":2435,"volume":250685,"rsi_14":75.1,"sma_20":1890.8,"sma_60":1853.32,"sma_120":2394.11},{"date":"2026-08-27","open":2435,"high":2435,"low":2230,"close":2345,"volume":207970,"rsi_14":71.21,"sma_20":1948.1,"sma_60":1855.32,"sma_120":2402.18},{"date":"2026-08-28","open":2345,"high":2345,"low":2150,"close":2230,"volume":234364,"rsi_14":67.14,"sma_20":2002.7,"sma_60":1857.15,"sma_120":2409.32},{"date":"2026-08-31","open":2200,"high":2395,"low":2085,"close":2160,"volume":351409,"rsi_14":60.49,"sma_20":2045.8,"sma_60":1858.73,"sma_120":2416.12},{"date":"2026-09-01","open":2170,"high":2245,"low":1995,"close":2165,"volume":608133,"rsi_14":55.23,"sma_20":2078.1,"sma_60":1860.73,"sma_120":2420.66},{"date":"2026-09-02","open":2165,"high":2165,"low":2040,"close":2065,"volume":194816,"rsi_14":52.38,"sma_20":2094.0,"sma_60":1861.4,"sma_120":2425.31},{"date":"2026-09-03","open":2070,"high":2140,"low":1999,"close":1999,"volume":177878,"rsi_14":45.0,"sma_20":2103.95,"sma_60":1858.88,"sma_120":2429.52},{"date":"2026-09-04","open":2010,"high":2105,"low":2000,"close":2010,"volume":173499,"rsi_14":50.23,"sma_20":2115.5,"sma_60":1852.47,"sma_120":2431.94},{"date":"2026-09-07","open":2010,"high":2040,"low":1988,"close":2000,"volume":190429,"rsi_14":54.94,"sma_20":2128.25,"sma_60":1846.88,"sma_120":2430.03},{"date":"2026-09-08","open":2000,"high":2130,"low":1850,"close":1878,"volume":342193,"rsi_14":42.43,"sma_20":2128.35,"sma_60":1837.85,"sma_120":2422.93},{"date":"2026-09-09","open":1880,"high":1950,"low":1850,"close":1882,"volume":129546,"rsi_14":35.63,"sma_20":2120.45,"sma_60":1832.05,"sma_120":2414.69},{"date":"2026-09-10","open":1984,"high":1984,"low":1786,"close":1815,"volume":172863,"rsi_14":25.0,"sma_20":2110.95,"sma_60":1825.05,"sma_120":2406.19},{"date":"2026-09-11","open":1848,"high":1900,"low":1750,"close":1798,"volume":168954,"rsi_14":13.69,"sma_20":2094.85,"sma_60":1814.85,"sma_120":2397.55},{"date":"2026-09-14","open":1798,"high":2325,"low":1715,"close":1840,"volume":242878,"rsi_14":8.56,"sma_20":2086.6,"sma_60":1802.85,"sma_120":2389.09},{"date":"2026-09-15","open":1940,"high":1945,"low":1770,"close":1800,"volume":91937,"rsi_14":8.17,"sma_20":2081.6,"sma_60":1793.43,"sma_120":2378.72},{"date":"2026-09-16","open":1800,"high":1850,"low":1767,"close":1846,"volume":79282,"rsi_14":15.1,"sma_20":2072.4,"sma_60":1789.03,"sma_120":2370.35},{"date":"2026-09-17","open":1826,"high":2010,"low":1816,"close":1917,"volume":229831,"rsi_14":26.68,"sma_20":2061.25,"sma_60":1788.83,"sma_120":2361.32},{"date":"2026-09-18","open":1985,"high":2135,"low":1870,"close":2040,"volume":360494,"rsi_14":41.71,"sma_20":2051.0,"sma_60":1789.5,"sma_120":2352.82},{"date":"2026-09-21","open":2050,"high":2230,"low":2035,"close":2120,"volume":341057,"rsi_14":47.18,"sma_20":2039.25,"sma_60":1792.37,"sma_120":2342.82},{"date":"2026-09-22","open":2145,"high":2220,"low":2050,"close":2130,"volume":242691,"rsi_14":54.58,"sma_20":2023.75,"sma_60":1799.03,"sma_120":2333.66},{"date":"2026-09-23","open":2060,"high":2185,"low":2040,"close":2160,"volume":136120,"rsi_14":61.96,"sma_20":2010.0,"sma_60":1803.37,"sma_120":2328.7},{"date":"2026-09-28","open":2165,"high":2180,"low":2040,"close":2080,"volume":140930,"rsi_14":54.72,"sma_20":1996.75,"sma_60":1808.37,"sma_120":2325.2},{"date":"2026-09-29","open":2060,"high":2110,"low":1995,"close":2040,"volume":101540,"rsi_14":52.59,"sma_20":1987.25,"sma_60":1811.37,"sma_120":2323.78},{"date":"2026-09-30","open":2050,"high":2060,"low":1940,"close":2000,"volume":210526,"rsi_14":58.84,"sma_20":1979.25,"sma_60":1816.43,"sma_120":2322.78},{"date":"2026-10-01","open":1995,"high":2020,"low":1870,"close":1949,"volume":226470,"rsi_14":54.55,"sma_20":1968.45,"sma_60":1821.92,"sma_120":2321.15},{"date":"2026-10-02","open":1915,"high":1949,"low":1806,"close":1843,"volume":203005,"rsi_14":51.8,"sma_20":1957.35,"sma_60":1827.65,"sma_120":2318.84},{"date":"2026-10-06","open":1856,"high":2040,"low":1682,"close":2020,"volume":699394,"rsi_14":61.86,"sma_20":1958.4,"sma_60":1836.2,"sma_120":2317.55},{"date":"2026-10-07","open":2005,"high":2235,"low":1999,"close":2030,"volume":1263306,"rsi_14":60.51,"sma_20":1959.4,"sma_60":1846.47,"sma_120":2312.93},{"date":"2026-10-08","open":1972,"high":2470,"low":1972,"close":2270,"volume":1023092,"rsi_14":71.29,"sma_20":1972.9,"sma_60":1862.25,"sma_120":2310.09},{"date":"2026-10-12","open":2250,"high":2450,"low":2130,"close":2235,"volume":482364,"rsi_14":67.8,"sma_20":1990.75,"sma_60":1874.43,"sma_120":2305.72},{"date":"2026-10-13","open":2185,"high":2320,"low":2150,"close":2255,"volume":380529,"rsi_14":66.22,"sma_20":2009.4,"sma_60":1887.02,"sma_120":2300.84},{"date":"2026-10-14","open":2260,"high":2410,"low":2115,"close":2230,"volume":274120,"rsi_14":60.06,"sma_20":2030.15,"sma_60":1893.73,"sma_120":2296.09},{"date":"2026-10-15","open":2180,"high":2430,"low":2015,"close":2250,"volume":437450,"rsi_14":57.35,"sma_20":2052.75,"sma_60":1902.58,"sma_120":2287.55},{"date":"2026-10-16","open":2280,"high":2400,"low":2135,"close":2335,"volume":590091,"rsi_14":60.69,"sma_20":2077.5,"sma_60":1915.05,"sma_120":2277.3},{"date":"2026-10-19","open":2315,"high":2970,"low":2285,"close":2810,"volume":1837781,"rsi_14":73.15,"sma_20":2128.0,"sma_60":1938.38,"sma_120":2273.59},{"date":"2026-10-20","open":2870,"high":2895,"low":2230,"close":2685,"volume":1988775,"rsi_14":70.88,"sma_20":2169.95,"sma_60":1960.78,"sma_120":2266.18},{"date":"2026-10-21","open":2870,"high":2895,"low":2640,"close":2800,"volume":608710,"rsi_14":74.93,"sma_20":2214.1,"sma_60":1985.72,"sma_120":2259.05},{"date":"2026-10-22","open":2800,"high":2835,"low":2595,"close":2680,"volume":426214,"rsi_14":71.2,"sma_20":2246.1,"sma_60":2008.25,"sma_120":2251.72},{"date":"2026-10-23","open":2555,"high":2695,"low":2550,"close":2585,"volume":261327}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-774.0400000000001,"pbr":1.7,"per":null,"roa":0.74,"roe":1.6,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":16766359589.0,"analysis":"ROE 1.6%입니다. 시가총액 1011.31억. 매출 167.66억, 영업이익 -112.09억.","eps_basis":"TTM","debt_ratio":1.155004794086381,"market_cap":101919604105,"net_income":-28965615520.0,"total_debt":69071768049.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.81,"total_assets":128873916406.0,"total_equity":59802148357.0,"profit_margin":-172.76,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-11209145946.0,"operating_margin":-66.85,"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 71 과매수 구간","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":2585.0,"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":17300.0},{"date":"2016-10-25","close":17200.0},{"date":"2016-10-26","close":17040.0},{"date":"2016-10-27","close":16840.0},{"date":"2016-10-28","close":16840.0},{"date":"2016-10-31","close":16860.0},{"date":"2016-11-01","close":16540.0},{"date":"2016-11-02","close":15430.0},{"date":"2016-11-03","close":15630.0},{"date":"2016-11-04","close":15630.0},{"date":"2016-11-07","close":16020.0},{"date":"2016-11-08","close":15850.0},{"date":"2016-11-09","close":15330.0},{"date":"2016-11-10","close":15590.0},{"date":"2016-11-11","close":15790.0},{"date":"2016-11-14","close":15770.0},{"date":"2016-11-15","close":15710.0},{"date":"2016-11-16","close":15470.0},{"date":"2016-11-17","close":15410.0},{"date":"2016-11-18","close":15490.0},{"date":"2016-11-21","close":15690.0},{"date":"2016-11-22","close":15610.0},{"date":"2016-11-23","close":15250.0},{"date":"2016-11-24","close":14430.0},{"date":"2016-11-25","close":14810.0},{"date":"2016-11-28","close":14470.0},{"date":"2016-11-29","close":14270.0},{"date":"2016-11-30","close":14270.0},{"date":"2016-12-01","close":14090.0},{"date":"2016-12-02","close":14010.0},{"date":"2016-12-05","close":13910.0},{"date":"2016-12-06","close":13670.0},{"date":"2016-12-07","close":13310.0},{"date":"2016-12-08","close":13430.0},{"date":"2016-12-09","close":13890.0},{"date":"2016-12-12","close":13490.0},{"date":"2016-12-13","close":13370.0},{"date":"2016-12-14","close":13230.0},{"date":"2016-12-15","close":13410.0},{"date":"2016-12-16","close":13390.0},{"date":"2016-12-19","close":13410.0},{"date":"2016-12-20","close":13370.0},{"date":"2016-12-21","close":13330.0},{"date":"2016-12-22","close":13010.0},{"date":"2016-12-23","close":12790.0},{"date":"2016-12-26","close":14030.0},{"date":"2016-12-27","close":13850.0},{"date":"2016-12-28","close":13750.0},{"date":"2016-12-29","close":13430.0},{"date":"2017-01-02","close":13210.0},{"date":"2017-01-03","close":13270.0},{"date":"2017-01-04","close":13150.0},{"date":"2017-01-05","close":13210.0},{"date":"2017-01-06","close":13230.0},{"date":"2017-01-09","close":13170.0},{"date":"2017-01-10","close":13190.0},{"date":"2017-01-11","close":13110.0},{"date":"2017-01-12","close":12930.0},{"date":"2017-01-13","close":12790.0},{"date":"2017-01-16","close":12530.0},{"date":"2017-01-17","close":12570.0},{"date":"2017-01-18","close":12330.0},{"date":"2017-01-19","close":12410.0},{"date":"2017-01-20","close":12530.0},{"date":"2017-01-23","close":12330.0},{"date":"2017-01-24","close":11980.0},{"date":"2017-01-25","close":11720.0},{"date":"2017-01-26","close":11620.0},{"date":"2017-01-31","close":11680.0},{"date":"2017-02-01","close":11760.0},{"date":"2017-02-02","close":11760.0},{"date":"2017-02-03","close":11920.0},{"date":"2017-02-06","close":11920.0},{"date":"2017-02-07","close":11940.0},{"date":"2017-02-08","close":11960.0},{"date":"2017-02-09","close":12130.0},{"date":"2017-02-10","close":12270.0},{"date":"2017-02-13","close":12270.0},{"date":"2017-02-14","close":12790.0},{"date":"2017-02-15","close":12630.0},{"date":"2017-02-16","close":14150.0},{"date":"2017-02-17","close":13110.0},{"date":"2017-02-20","close":12790.0},{"date":"2017-02-21","close":12470.0},{"date":"2017-02-22","close":12490.0},{"date":"2017-02-23","close":12130.0},{"date":"2017-02-24","close":12130.0},{"date":"2017-02-27","close":11940.0},{"date":"2017-02-28","close":11800.0},{"date":"2017-03-02","close":11920.0},{"date":"2017-03-03","close":11640.0},{"date":"2017-03-06","close":11420.0},{"date":"2017-03-07","close":11600.0},{"date":"2017-03-08","close":11460.0},{"date":"2017-03-09","close":11400.0},{"date":"2017-03-10","close":11580.0},{"date":"2017-03-13","close":11560.0},{"date":"2017-03-14","close":11500.0},{"date":"2017-03-15","close":11440.0},{"date":"2017-03-16","close":11520.0},{"date":"2017-03-17","close":11740.0},{"date":"2017-03-20","close":11460.0},{"date":"2017-03-21","close":11340.0},{"date":"2017-03-22","close":11080.0},{"date":"2017-03-23","close":11220.0},{"date":"2017-03-24","close":10560.0},{"date":"2017-03-27","close":10640.0},{"date":"2017-03-28","close":10580.0},{"date":"2017-03-29","close":10620.0},{"date":"2017-03-30","close":10580.0},{"date":"2017-03-31","close":10280.0},{"date":"2017-04-03","close":10300.0},{"date":"2017-04-04","close":10160.0},{"date":"2017-04-05","close":9870.0},{"date":"2017-04-06","close":10280.0},{"date":"2017-04-07","close":10780.0},{"date":"2017-04-10","close":10460.0},{"date":"2017-04-11","close":10660.0},{"date":"2017-04-12","close":11040.0},{"date":"2017-04-13","close":11120.0},{"date":"2017-04-14","close":11080.0},{"date":"2017-04-17","close":11280.0},{"date":"2017-04-18","close":11700.0},{"date":"2017-04-19","close":12150.0},{"date":"2017-04-20","close":11940.0},{"date":"2017-04-21","close":11820.0},{"date":"2017-04-24","close":11860.0},{"date":"2017-04-25","close":12290.0},{"date":"2017-04-26","close":13430.0},{"date":"2017-04-27","close":15630.0},{"date":"2017-04-28","close":14590.0},{"date":"2017-05-02","close":15130.0},{"date":"2017-05-04","close":15250.0},{"date":"2017-05-08","close":15430.0},{"date":"2017-05-10","close":16000.0},{"date":"2017-05-11","close":16240.0},{"date":"2017-05-12","close":17580.0},{"date":"2017-05-15","close":18000.0},{"date":"2017-05-16","close":18020.0},{"date":"2017-05-17","close":19620.0},{"date":"2017-05-18","close":20250.0},{"date":"2017-05-19","close":20450.0},{"date":"2017-05-22","close":21250.0},{"date":"2017-05-23","close":20750.0},{"date":"2017-05-24","close":21250.0},{"date":"2017-05-25","close":20450.0},{"date":"2017-05-26","close":19840.0},{"date":"2017-05-29","close":19960.0},{"date":"2017-05-30","close":21250.0},{"date":"2017-05-31","close":21050.0},{"date":"2017-06-01","close":20850.0},{"date":"2017-06-02","close":20350.0},{"date":"2017-06-05","close":20250.0},{"date":"2017-06-07","close":20030.0},{"date":"2017-06-08","close":20550.0},{"date":"2017-06-09","close":21350.0},{"date":"2017-06-12","close":20010.0},{"date":"2017-06-13","close":15110.0},{"date":"2017-06-14","close":15310.0},{"date":"2017-06-15","close":15290.0},{"date":"2017-06-16","close":14850.0},{"date":"2017-06-19","close":14710.0},{"date":"2017-06-20","close":15330.0},{"date":"2017-06-21","close":14830.0},{"date":"2017-06-22","close":16000.0},{"date":"2017-06-23","close":16000.0},{"date":"2017-06-26","close":16000.0},{"date":"2017-06-27","close":16000.0},{"date":"2017-06-28","close":16000.0},{"date":"2017-06-29","close":16000.0},{"date":"2017-06-30","close":16000.0},{"date":"2017-07-03","close":16000.0},{"date":"2017-07-04","close":16000.0},{"date":"2017-07-05","close":16000.0},{"date":"2017-07-06","close":16000.0},{"date":"2017-07-07","close":16000.0},{"date":"2017-07-10","close":16000.0},{"date":"2017-07-11","close":14850.0},{"date":"2017-07-12","close":13550.0},{"date":"2017-07-13","close":12900.0},{"date":"2017-07-14","close":13800.0},{"date":"2017-07-17","close":14750.0},{"date":"2017-07-18","close":14950.0},{"date":"2017-07-19","close":14800.0},{"date":"2017-07-20","close":14850.0},{"date":"2017-07-21","close":15100.0},{"date":"2017-07-24","close":15550.0},{"date":"2017-07-25","close":14850.0},{"date":"2017-07-26","close":14150.0},{"date":"2017-07-27","close":14300.0},{"date":"2017-07-28","close":13850.0},{"date":"2017-07-31","close":13850.0},{"date":"2017-08-01","close":14850.0},{"date":"2017-08-02","close":14900.0},{"date":"2017-08-03","close":14150.0},{"date":"2017-08-04","close":13800.0},{"date":"2017-08-07","close":13750.0},{"date":"2017-08-08","close":13550.0},{"date":"2017-08-09","close":13750.0},{"date":"2017-08-10","close":13700.0},{"date":"2017-08-11","close":13550.0},{"date":"2017-08-14","close":13400.0},{"date":"2017-08-16","close":13950.0},{"date":"2017-08-17","close":14400.0},{"date":"2017-08-18","close":14300.0},{"date":"2017-08-21","close":15000.0},{"date":"2017-08-22","close":15100.0},{"date":"2017-08-23","close":15100.0},{"date":"2017-08-24","close":15200.0},{"date":"2017-08-25","close":15450.0},{"date":"2017-08-28","close":16000.0},{"date":"2017-08-29","close":15700.0},{"date":"2017-08-30","close":14500.0},{"date":"2017-08-31","close":14650.0},{"date":"2017-09-01","close":14650.0},{"date":"2017-09-04","close":14700.0},{"date":"2017-09-05","close":14700.0},{"date":"2017-09-06","close":14700.0},{"date":"2017-09-07","close":14800.0},{"date":"2017-09-08","close":14700.0},{"date":"2017-09-11","close":13900.0},{"date":"2017-09-12","close":13800.0},{"date":"2017-09-13","close":13650.0},{"date":"2017-09-14","close":12800.0},{"date":"2017-09-15","close":13250.0},{"date":"2017-09-18","close":13550.0},{"date":"2017-09-19","close":13650.0},{"date":"2017-09-20","close":13050.0},{"date":"2017-09-21","close":13200.0},{"date":"2017-09-22","close":13000.0},{"date":"2017-09-25","close":12300.0},{"date":"2017-09-26","close":12650.0},{"date":"2017-09-27","close":12900.0},{"date":"2017-09-28","close":12200.0},{"date":"2017-09-29","close":12350.0},{"date":"2017-10-10","close":11800.0},{"date":"2017-10-11","close":11900.0},{"date":"2017-10-12","close":11150.0},{"date":"2017-10-13","close":10500.0},{"date":"2017-10-16","close":9810.0},{"date":"2017-10-17","close":9350.0},{"date":"2017-10-18","close":8800.0},{"date":"2017-10-19","close":8510.0},{"date":"2017-10-20","close":8770.0},{"date":"2017-10-23","close":9280.0},{"date":"2017-10-24","close":10150.0},{"date":"2017-10-25","close":9970.0},{"date":"2017-10-26","close":9950.0},{"date":"2017-10-27","close":9950.0},{"date":"2017-10-30","close":9870.0},{"date":"2017-10-31","close":9550.0},{"date":"2017-11-01","close":9300.0},{"date":"2017-11-02","close":9540.0},{"date":"2017-11-03","close":9400.0},{"date":"2017-11-06","close":9490.0},{"date":"2017-11-07","close":9440.0},{"date":"2017-11-08","close":9350.0},{"date":"2017-11-09","close":9200.0},{"date":"2017-11-10","close":9240.0},{"date":"2017-11-13","close":9180.0},{"date":"2017-11-14","close":9070.0},{"date":"2017-11-15","close":8910.0},{"date":"2017-11-16","close":8970.0},{"date":"2017-11-17","close":8950.0},{"date":"2017-11-20","close":8700.0},{"date":"2017-11-21","close":8560.0},{"date":"2017-11-22","close":8360.0},{"date":"2017-11-23","close":8800.0},{"date":"2017-11-24","close":9020.0},{"date":"2017-11-27","close":8990.0},{"date":"2017-11-28","close":8560.0},{"date":"2017-11-29","close":8690.0},{"date":"2017-11-30","close":8650.0},{"date":"2017-12-01","close":8650.0},{"date":"2017-12-04","close":9150.0},{"date":"2017-12-05","close":9370.0},{"date":"2017-12-06","close":9320.0},{"date":"2017-12-07","close":8940.0},{"date":"2017-12-08","close":8690.0},{"date":"2017-12-11","close":8350.0},{"date":"2017-12-12","close":8270.0},{"date":"2017-12-13","close":8640.0},{"date":"2017-12-14","close":8560.0},{"date":"2017-12-15","close":8490.0},{"date":"2017-12-18","close":8490.0},{"date":"2017-12-19","close":8340.0},{"date":"2017-12-20","close":8240.0},{"date":"2017-12-21","close":8120.0},{"date":"2017-12-22","close":8120.0},{"date":"2017-12-26","close":8300.0},{"date":"2017-12-27","close":8330.0},{"date":"2017-12-28","close":8440.0},{"date":"2018-01-02","close":8420.0},{"date":"2018-01-03","close":8230.0},{"date":"2018-01-04","close":8040.0},{"date":"2018-01-05","close":8060.0},{"date":"2018-01-08","close":7940.0},{"date":"2018-01-09","close":7890.0},{"date":"2018-01-10","close":7870.0},{"date":"2018-01-11","close":7590.0},{"date":"2018-01-12","close":7630.0},{"date":"2018-01-15","close":7390.0},{"date":"2018-01-16","close":7460.0},{"date":"2018-01-17","close":7340.0},{"date":"2018-01-18","close":7510.0},{"date":"2018-01-19","close":7840.0},{"date":"2018-01-22","close":8230.0},{"date":"2018-01-23","close":8070.0},{"date":"2018-01-24","close":8210.0},{"date":"2018-01-25","close":8350.0},{"date":"2018-01-26","close":8350.0},{"date":"2018-01-29","close":8430.0},{"date":"2018-01-30","close":8500.0},{"date":"2018-01-31","close":8300.0},{"date":"2018-02-01","close":8400.0},{"date":"2018-02-02","close":8320.0},{"date":"2018-02-05","close":8080.0},{"date":"2018-02-06","close":7750.0},{"date":"2018-02-07","close":7840.0},{"date":"2018-02-08","close":8080.0},{"date":"2018-02-09","close":7980.0},{"date":"2018-02-12","close":7820.0},{"date":"2018-02-13","close":7800.0},{"date":"2018-02-14","close":7790.0},{"date":"2018-02-19","close":7870.0},{"date":"2018-02-20","close":7890.0},{"date":"2018-02-21","close":7830.0},{"date":"2018-02-22","close":7740.0},{"date":"2018-02-23","close":7720.0},{"date":"2018-02-26","close":7700.0},{"date":"2018-02-27","close":7800.0},{"date":"2018-02-28","close":8240.0},{"date":"2018-03-02","close":8680.0},{"date":"2018-03-05","close":8780.0},{"date":"2018-03-06","close":8780.0},{"date":"2018-03-07","close":9500.0},{"date":"2018-03-08","close":10250.0},{"date":"2018-03-09","close":10650.0},{"date":"2018-03-12","close":11350.0},{"date":"2018-03-13","close":11500.0},{"date":"2018-03-14","close":11200.0},{"date":"2018-03-15","close":11750.0},{"date":"2018-03-16","close":11000.0},{"date":"2018-03-19","close":8780.0},{"date":"2018-03-20","close":9650.0},{"date":"2018-03-21","close":9940.0},{"date":"2018-03-22","close":9370.0},{"date":"2018-03-23","close":9060.0},{"date":"2018-03-26","close":9690.0},{"date":"2018-03-27","close":9580.0},{"date":"2018-03-28","close":9740.0},{"date":"2018-03-29","close":10250.0},{"date":"2018-03-30","close":9960.0},{"date":"2018-04-02","close":9080.0},{"date":"2018-04-03","close":9420.0},{"date":"2018-04-04","close":9310.0},{"date":"2018-04-05","close":9260.0},{"date":"2018-04-06","close":9050.0},{"date":"2018-04-09","close":9000.0},{"date":"2018-04-10","close":8950.0},{"date":"2018-04-11","close":9900.0},{"date":"2018-04-12","close":10950.0},{"date":"2018-04-13","close":11500.0},{"date":"2018-04-16","close":11150.0},{"date":"2018-04-17","close":11000.0},{"date":"2018-04-18","close":11000.0},{"date":"2018-04-19","close":10900.0},{"date":"2018-04-20","close":10850.0},{"date":"2018-04-23","close":10500.0},{"date":"2018-04-24","close":10150.0},{"date":"2018-04-25","close":9980.0},{"date":"2018-04-26","close":9900.0},{"date":"2018-04-27","close":10550.0},{"date":"2018-04-30","close":10300.0},{"date":"2018-05-02","close":9950.0},{"date":"2018-05-03","close":9740.0},{"date":"2018-05-04","close":9750.0},{"date":"2018-05-08","close":9450.0},{"date":"2018-05-09","close":9640.0},{"date":"2018-05-10","close":10400.0},{"date":"2018-05-11","close":10200.0},{"date":"2018-05-14","close":10700.0},{"date":"2018-05-15","close":11750.0},{"date":"2018-05-16","close":12750.0},{"date":"2018-05-17","close":12300.0},{"date":"2018-05-18","close":14000.0},{"date":"2018-05-21","close":15000.0},{"date":"2018-05-23","close":14350.0},{"date":"2018-05-24","close":14650.0},{"date":"2018-05-25","close":14000.0},{"date":"2018-05-28","close":14000.0},{"date":"2018-05-29","close":14050.0},{"date":"2018-05-30","close":15950.0},{"date":"2018-05-31","close":15350.0},{"date":"2018-06-01","close":15600.0},{"date":"2018-06-04","close":15000.0},{"date":"2018-06-05","close":15050.0},{"date":"2018-06-07","close":15050.0},{"date":"2018-06-08","close":14750.0},{"date":"2018-06-11","close":14700.0},{"date":"2018-06-12","close":14300.0},{"date":"2018-06-14","close":13750.0},{"date":"2018-06-15","close":13900.0},{"date":"2018-06-18","close":13050.0},{"date":"2018-06-19","close":12500.0},{"date":"2018-06-20","close":13600.0},{"date":"2018-06-21","close":14100.0},{"date":"2018-06-22","close":14000.0},{"date":"2018-06-25","close":14000.0},{"date":"2018-06-26","close":13750.0},{"date":"2018-06-27","close":12950.0},{"date":"2018-06-28","close":12450.0},{"date":"2018-06-29","close":12500.0},{"date":"2018-07-02","close":12300.0},{"date":"2018-07-03","close":12350.0},{"date":"2018-07-04","close":11750.0},{"date":"2018-07-05","close":13200.0},{"date":"2018-07-06","close":12400.0},{"date":"2018-07-09","close":11600.0},{"date":"2018-07-10","close":11950.0},{"date":"2018-07-11","close":11450.0},{"date":"2018-07-12","close":11200.0},{"date":"2018-07-13","close":11900.0},{"date":"2018-07-16","close":12150.0},{"date":"2018-07-17","close":12200.0},{"date":"2018-07-18","close":10550.0},{"date":"2018-07-19","close":9940.0},{"date":"2018-07-20","close":9940.0},{"date":"2018-07-23","close":9500.0},{"date":"2018-07-24","close":9360.0},{"date":"2018-07-25","close":9380.0},{"date":"2018-07-26","close":9020.0},{"date":"2018-07-27","close":8550.0},{"date":"2018-07-30","close":8600.0},{"date":"2018-07-31","close":8560.0},{"date":"2018-08-01","close":9190.0},{"date":"2018-08-02","close":9330.0},{"date":"2018-08-03","close":10300.0},{"date":"2018-08-06","close":10500.0},{"date":"2018-08-07","close":10000.0},{"date":"2018-08-08","close":10200.0},{"date":"2018-08-09","close":9990.0},{"date":"2018-08-10","close":9740.0},{"date":"2018-08-13","close":9430.0},{"date":"2018-08-14","close":9490.0},{"date":"2018-08-16","close":9410.0},{"date":"2018-08-17","close":9740.0},{"date":"2018-08-20","close":9460.0},{"date":"2018-08-21","close":9560.0},{"date":"2018-08-22","close":9740.0},{"date":"2018-08-23","close":9610.0},{"date":"2018-08-24","close":9480.0},{"date":"2018-08-27","close":9160.0},{"date":"2018-08-28","close":9100.0},{"date":"2018-08-29","close":9250.0},{"date":"2018-08-30","close":9190.0},{"date":"2018-08-31","close":9070.0},{"date":"2018-09-03","close":8940.0},{"date":"2018-09-04","close":8980.0},{"date":"2018-09-05","close":8820.0},{"date":"2018-09-06","close":8250.0},{"date":"2018-09-07","close":8200.0},{"date":"2018-09-10","close":8450.0},{"date":"2018-09-11","close":8680.0},{"date":"2018-09-12","close":8400.0},{"date":"2018-09-13","close":8440.0},{"date":"2018-09-14","close":8700.0},{"date":"2018-09-17","close":8770.0},{"date":"2018-09-18","close":8710.0},{"date":"2018-09-19","close":8350.0},{"date":"2018-09-20","close":8560.0},{"date":"2018-09-21","close":8780.0},{"date":"2018-09-27","close":8380.0},{"date":"2018-09-28","close":8570.0},{"date":"2018-10-01","close":8490.0},{"date":"2018-10-02","close":8310.0},{"date":"2018-10-04","close":7950.0},{"date":"2018-10-05","close":7650.0},{"date":"2018-10-08","close":8220.0},{"date":"2018-10-10","close":8100.0},{"date":"2018-10-11","close":7600.0},{"date":"2018-10-12","close":7890.0},{"date":"2018-10-15","close":8040.0},{"date":"2018-10-16","close":8580.0},{"date":"2018-10-17","close":8460.0},{"date":"2018-10-18","close":8520.0},{"date":"2018-10-19","close":8520.0},{"date":"2018-10-22","close":8480.0},{"date":"2018-10-23","close":7880.0},{"date":"2018-10-24","close":7820.0},{"date":"2018-10-25","close":7500.0},{"date":"2018-10-26","close":7220.0},{"date":"2018-10-29","close":6620.0},{"date":"2018-10-30","close":6960.0},{"date":"2018-10-31","close":7540.0},{"date":"2018-11-01","close":7550.0},{"date":"2018-11-02","close":7810.0},{"date":"2018-11-05","close":7850.0},{"date":"2018-11-06","close":7860.0},{"date":"2018-11-07","close":7790.0},{"date":"2018-11-08","close":7780.0},{"date":"2018-11-09","close":7700.0},{"date":"2018-11-12","close":7220.0},{"date":"2018-11-13","close":7300.0},{"date":"2018-11-14","close":7690.0},{"date":"2018-11-15","close":7480.0},{"date":"2018-11-16","close":7570.0},{"date":"2018-11-19","close":8050.0},{"date":"2018-11-20","close":8680.0},{"date":"2018-11-21","close":8860.0},{"date":"2018-11-22","close":8850.0},{"date":"2018-11-23","close":8920.0},{"date":"2018-11-26","close":8600.0},{"date":"2018-11-27","close":8530.0},{"date":"2018-11-28","close":8240.0},{"date":"2018-11-29","close":8290.0},{"date":"2018-11-30","close":7920.0},{"date":"2018-12-03","close":7780.0},{"date":"2018-12-04","close":7710.0},{"date":"2018-12-05","close":7570.0},{"date":"2018-12-06","close":7400.0},{"date":"2018-12-07","close":7400.0},{"date":"2018-12-10","close":7330.0},{"date":"2018-12-11","close":7140.0},{"date":"2018-12-12","close":7230.0},{"date":"2018-12-13","close":7270.0},{"date":"2018-12-14","close":7210.0},{"date":"2018-12-17","close":7070.0},{"date":"2018-12-18","close":6900.0},{"date":"2018-12-19","close":6970.0},{"date":"2018-12-20","close":7120.0},{"date":"2018-12-21","close":7740.0},{"date":"2018-12-24","close":8070.0},{"date":"2018-12-26","close":8100.0},{"date":"2018-12-27","close":8120.0},{"date":"2018-12-28","close":8420.0},{"date":"2019-01-02","close":8190.0},{"date":"2019-01-03","close":8080.0},{"date":"2019-01-04","close":7950.0},{"date":"2019-01-07","close":7940.0},{"date":"2019-01-08","close":7750.0},{"date":"2019-01-09","close":7750.0},{"date":"2019-01-10","close":7770.0},{"date":"2019-01-11","close":7600.0},{"date":"2019-01-14","close":7350.0},{"date":"2019-01-15","close":7410.0},{"date":"2019-01-16","close":7690.0},{"date":"2019-01-17","close":7990.0},{"date":"2019-01-18","close":8080.0},{"date":"2019-01-21","close":8060.0},{"date":"2019-01-22","close":7870.0},{"date":"2019-01-23","close":7700.0},{"date":"2019-01-24","close":7870.0},{"date":"2019-01-25","close":7850.0},{"date":"2019-01-28","close":7750.0},{"date":"2019-01-29","close":7690.0},{"date":"2019-01-30","close":7900.0},{"date":"2019-01-31","close":8020.0},{"date":"2019-02-01","close":8770.0},{"date":"2019-02-07","close":9130.0},{"date":"2019-02-08","close":9800.0},{"date":"2019-02-11","close":9410.0},{"date":"2019-02-12","close":9870.0},{"date":"2019-02-13","close":10250.0},{"date":"2019-02-14","close":9960.0},{"date":"2019-02-15","close":9950.0},{"date":"2019-02-18","close":9910.0},{"date":"2019-02-19","close":9950.0},{"date":"2019-02-20","close":10200.0},{"date":"2019-02-21","close":10650.0},{"date":"2019-02-22","close":10700.0},{"date":"2019-02-25","close":12700.0},{"date":"2019-02-26","close":10600.0},{"date":"2019-02-27","close":9990.0},{"date":"2019-02-28","close":9070.0},{"date":"2019-03-04","close":9630.0},{"date":"2019-03-05","close":9800.0},{"date":"2019-03-06","close":9910.0},{"date":"2019-03-07","close":9910.0},{"date":"2019-03-08","close":9890.0},{"date":"2019-03-11","close":9630.0},{"date":"2019-03-12","close":10050.0},{"date":"2019-03-13","close":9830.0},{"date":"2019-03-14","close":9830.0},{"date":"2019-03-15","close":10150.0},{"date":"2019-03-18","close":10350.0},{"date":"2019-03-19","close":10450.0},{"date":"2019-03-20","close":10450.0},{"date":"2019-03-21","close":10250.0},{"date":"2019-03-22","close":10150.0},{"date":"2019-03-25","close":10300.0},{"date":"2019-03-26","close":11750.0},{"date":"2019-03-27","close":10850.0},{"date":"2019-03-28","close":11350.0},{"date":"2019-03-29","close":10800.0},{"date":"2019-04-01","close":11300.0},{"date":"2019-04-02","close":11450.0},{"date":"2019-04-03","close":11150.0},{"date":"2019-04-04","close":11450.0},{"date":"2019-04-05","close":13250.0},{"date":"2019-04-08","close":12700.0},{"date":"2019-04-09","close":13600.0},{"date":"2019-04-10","close":13500.0},{"date":"2019-04-11","close":12600.0},{"date":"2019-04-12","close":12350.0},{"date":"2019-04-15","close":12200.0},{"date":"2019-04-16","close":11850.0},{"date":"2019-04-17","close":13200.0},{"date":"2019-04-18","close":13200.0},{"date":"2019-04-19","close":12800.0},{"date":"2019-04-22","close":12500.0},{"date":"2019-04-23","close":12000.0},{"date":"2019-04-24","close":11800.0},{"date":"2019-04-25","close":11350.0},{"date":"2019-04-26","close":11000.0},{"date":"2019-04-29","close":11550.0},{"date":"2019-04-30","close":11700.0},{"date":"2019-05-02","close":11750.0},{"date":"2019-05-03","close":12100.0},{"date":"2019-05-07","close":12500.0},{"date":"2019-05-08","close":12600.0},{"date":"2019-05-09","close":12200.0},{"date":"2019-05-10","close":12800.0},{"date":"2019-05-13","close":12550.0},{"date":"2019-05-14","close":12200.0},{"date":"2019-05-15","close":12250.0},{"date":"2019-05-16","close":11600.0},{"date":"2019-05-17","close":11150.0},{"date":"2019-05-20","close":11150.0},{"date":"2019-05-21","close":11400.0},{"date":"2019-05-22","close":11200.0},{"date":"2019-05-23","close":11250.0},{"date":"2019-05-24","close":11350.0},{"date":"2019-05-27","close":12300.0},{"date":"2019-05-28","close":12250.0},{"date":"2019-05-29","close":11500.0},{"date":"2019-05-30","close":11800.0},{"date":"2019-05-31","close":11650.0},{"date":"2019-06-03","close":11250.0},{"date":"2019-06-04","close":11450.0},{"date":"2019-06-05","close":11750.0},{"date":"2019-06-07","close":11700.0},{"date":"2019-06-10","close":11750.0},{"date":"2019-06-11","close":11700.0},{"date":"2019-06-12","close":11800.0},{"date":"2019-06-13","close":11750.0},{"date":"2019-06-14","close":11650.0},{"date":"2019-06-17","close":11300.0},{"date":"2019-06-18","close":11150.0},{"date":"2019-06-19","close":11050.0},{"date":"2019-06-20","close":11500.0},{"date":"2019-06-21","close":11400.0},{"date":"2019-06-24","close":11400.0},{"date":"2019-06-25","close":11150.0},{"date":"2019-06-26","close":11150.0},{"date":"2019-06-27","close":10500.0},{"date":"2019-06-28","close":10050.0},{"date":"2019-07-01","close":9960.0},{"date":"2019-07-02","close":10900.0},{"date":"2019-07-03","close":10700.0},{"date":"2019-07-04","close":10200.0},{"date":"2019-07-05","close":10800.0},{"date":"2019-07-08","close":10450.0},{"date":"2019-07-09","close":10000.0},{"date":"2019-07-10","close":10050.0},{"date":"2019-07-11","close":10350.0},{"date":"2019-07-12","close":10500.0},{"date":"2019-07-15","close":10650.0},{"date":"2019-07-16","close":10600.0},{"date":"2019-07-17","close":10800.0},{"date":"2019-07-18","close":11100.0},{"date":"2019-07-19","close":11550.0},{"date":"2019-07-22","close":11550.0},{"date":"2019-07-23","close":11200.0},{"date":"2019-07-24","close":11150.0},{"date":"2019-07-25","close":10950.0},{"date":"2019-07-26","close":11200.0},{"date":"2019-07-29","close":10000.0},{"date":"2019-07-30","close":10250.0},{"date":"2019-07-31","close":10600.0},{"date":"2019-08-01","close":10100.0},{"date":"2019-08-02","close":10250.0},{"date":"2019-08-05","close":9860.0},{"date":"2019-08-06","close":9250.0},{"date":"2019-08-07","close":9250.0},{"date":"2019-08-08","close":9250.0},{"date":"2019-08-09","close":9350.0},{"date":"2019-08-12","close":9490.0},{"date":"2019-08-13","close":11500.0},{"date":"2019-08-14","close":11800.0},{"date":"2019-08-16","close":11850.0},{"date":"2019-08-19","close":11400.0},{"date":"2019-08-20","close":11500.0},{"date":"2019-08-21","close":11650.0},{"date":"2019-08-22","close":11300.0},{"date":"2019-08-23","close":11200.0},{"date":"2019-08-26","close":11250.0},{"date":"2019-08-27","close":11450.0},{"date":"2019-08-28","close":11350.0},{"date":"2019-08-29","close":11200.0},{"date":"2019-08-30","close":11450.0},{"date":"2019-09-02","close":11950.0},{"date":"2019-09-03","close":12000.0},{"date":"2019-09-04","close":12150.0},{"date":"2019-09-05","close":11900.0},{"date":"2019-09-06","close":11500.0},{"date":"2019-09-09","close":11300.0},{"date":"2019-09-10","close":11300.0},{"date":"2019-09-11","close":11250.0},{"date":"2019-09-16","close":11200.0},{"date":"2019-09-17","close":10950.0},{"date":"2019-09-18","close":10450.0},{"date":"2019-09-19","close":10650.0},{"date":"2019-09-20","close":11300.0},{"date":"2019-09-23","close":11050.0},{"date":"2019-09-24","close":11000.0},{"date":"2019-09-25","close":10900.0},{"date":"2019-09-26","close":11050.0},{"date":"2019-09-27","close":11000.0},{"date":"2019-09-30","close":11050.0},{"date":"2019-10-01","close":11400.0},{"date":"2019-10-02","close":11350.0},{"date":"2019-10-04","close":11450.0},{"date":"2019-10-07","close":11700.0},{"date":"2019-10-08","close":11600.0},{"date":"2019-10-10","close":11250.0},{"date":"2019-10-11","close":11350.0},{"date":"2019-10-14","close":11200.0},{"date":"2019-10-15","close":11050.0},{"date":"2019-10-16","close":11150.0},{"date":"2019-10-17","close":11500.0},{"date":"2019-10-18","close":11550.0},{"date":"2019-10-21","close":11200.0},{"date":"2019-10-22","close":11250.0},{"date":"2019-10-23","close":11000.0},{"date":"2019-10-24","close":10550.0},{"date":"2019-10-25","close":11000.0},{"date":"2019-10-28","close":10700.0},{"date":"2019-10-29","close":10700.0},{"date":"2019-10-30","close":10800.0},{"date":"2019-10-31","close":10650.0},{"date":"2019-11-01","close":10350.0},{"date":"2019-11-04","close":10600.0},{"date":"2019-11-05","close":10600.0},{"date":"2019-11-06","close":10500.0},{"date":"2019-11-07","close":10550.0},{"date":"2019-11-08","close":10650.0},{"date":"2019-11-11","close":10300.0},{"date":"2019-11-12","close":10400.0},{"date":"2019-11-13","close":10400.0},{"date":"2019-11-14","close":10250.0},{"date":"2019-11-15","close":10000.0},{"date":"2019-11-18","close":10200.0},{"date":"2019-11-19","close":10000.0},{"date":"2019-11-20","close":9800.0},{"date":"2019-11-21","close":9810.0},{"date":"2019-11-22","close":10050.0},{"date":"2019-11-25","close":10200.0},{"date":"2019-11-26","close":10200.0},{"date":"2019-11-27","close":10050.0},{"date":"2019-11-28","close":9990.0},{"date":"2019-11-29","close":9810.0},{"date":"2019-12-02","close":9830.0},{"date":"2019-12-03","close":10150.0},{"date":"2019-12-04","close":9720.0},{"date":"2019-12-05","close":10150.0},{"date":"2019-12-06","close":10400.0},{"date":"2019-12-09","close":9990.0},{"date":"2019-12-10","close":9900.0},{"date":"2019-12-11","close":9990.0},{"date":"2019-12-12","close":9930.0},{"date":"2019-12-13","close":9770.0},{"date":"2019-12-16","close":9740.0},{"date":"2019-12-17","close":9700.0},{"date":"2019-12-18","close":9560.0},{"date":"2019-12-19","close":9390.0},{"date":"2019-12-20","close":9680.0},{"date":"2019-12-23","close":9420.0},{"date":"2019-12-24","close":9120.0},{"date":"2019-12-26","close":9320.0},{"date":"2019-12-27","close":9150.0},{"date":"2019-12-30","close":9150.0},{"date":"2020-01-02","close":8740.0},{"date":"2020-01-03","close":9040.0},{"date":"2020-01-06","close":8800.0},{"date":"2020-01-07","close":8820.0},{"date":"2020-01-08","close":8300.0},{"date":"2020-01-09","close":8700.0},{"date":"2020-01-10","close":8690.0},{"date":"2020-01-13","close":8900.0},{"date":"2020-01-14","close":8940.0},{"date":"2020-01-15","close":8860.0},{"date":"2020-01-16","close":8930.0},{"date":"2020-01-17","close":9070.0},{"date":"2020-01-20","close":8960.0},{"date":"2020-01-21","close":8800.0},{"date":"2020-01-22","close":8800.0},{"date":"2020-01-23","close":8670.0},{"date":"2020-01-28","close":8540.0},{"date":"2020-01-29","close":8540.0},{"date":"2020-01-30","close":8350.0},{"date":"2020-01-31","close":8110.0},{"date":"2020-02-03","close":7920.0},{"date":"2020-02-04","close":7980.0},{"date":"2020-02-05","close":7940.0},{"date":"2020-02-06","close":7900.0},{"date":"2020-02-07","close":7650.0},{"date":"2020-02-10","close":8150.0},{"date":"2020-02-11","close":8220.0},{"date":"2020-02-12","close":8180.0},{"date":"2020-02-13","close":8160.0},{"date":"2020-02-14","close":8220.0},{"date":"2020-02-17","close":8030.0},{"date":"2020-02-18","close":8000.0},{"date":"2020-02-19","close":8000.0},{"date":"2020-02-20","close":7910.0},{"date":"2020-02-21","close":7820.0},{"date":"2020-02-24","close":7370.0},{"date":"2020-02-25","close":7780.0},{"date":"2020-02-26","close":7450.0},{"date":"2020-02-27","close":7210.0},{"date":"2020-02-28","close":6820.0},{"date":"2020-03-02","close":6970.0},{"date":"2020-03-03","close":7100.0},{"date":"2020-03-04","close":7250.0},{"date":"2020-03-05","close":7560.0},{"date":"2020-03-06","close":7340.0},{"date":"2020-03-09","close":6800.0},{"date":"2020-03-10","close":6710.0},{"date":"2020-03-11","close":6450.0},{"date":"2020-03-12","close":6050.0},{"date":"2020-03-13","close":5800.0},{"date":"2020-03-16","close":5350.0},{"date":"2020-03-17","close":5220.0},{"date":"2020-03-18","close":4890.0},{"date":"2020-03-19","close":3810.0},{"date":"2020-03-20","close":4010.0},{"date":"2020-03-23","close":4130.0},{"date":"2020-03-24","close":4460.0},{"date":"2020-03-25","close":4610.0},{"date":"2020-03-26","close":4960.0},{"date":"2020-03-27","close":5050.0},{"date":"2020-03-30","close":5340.0},{"date":"2020-03-31","close":5330.0},{"date":"2020-04-01","close":5170.0},{"date":"2020-04-02","close":5270.0},{"date":"2020-04-03","close":5300.0},{"date":"2020-04-06","close":5470.0},{"date":"2020-04-07","close":5570.0},{"date":"2020-04-08","close":5850.0},{"date":"2020-04-09","close":6130.0},{"date":"2020-04-10","close":6040.0},{"date":"2020-04-13","close":5850.0},{"date":"2020-04-14","close":5910.0},{"date":"2020-04-16","close":6020.0},{"date":"2020-04-17","close":6110.0},{"date":"2020-04-20","close":6080.0},{"date":"2020-04-21","close":5830.0},{"date":"2020-04-22","close":5760.0},{"date":"2020-04-23","close":5780.0},{"date":"2020-04-24","close":5700.0},{"date":"2020-04-27","close":6350.0},{"date":"2020-04-28","close":6180.0},{"date":"2020-04-29","close":6110.0},{"date":"2020-05-04","close":6100.0},{"date":"2020-05-06","close":6350.0},{"date":"2020-05-07","close":6450.0},{"date":"2020-05-08","close":6500.0},{"date":"2020-05-11","close":6350.0},{"date":"2020-05-12","close":6320.0},{"date":"2020-05-13","close":6330.0},{"date":"2020-05-14","close":6140.0},{"date":"2020-05-15","close":6160.0},{"date":"2020-05-18","close":6000.0},{"date":"2020-05-19","close":6150.0},{"date":"2020-05-20","close":6160.0},{"date":"2020-05-21","close":6130.0},{"date":"2020-05-22","close":6030.0},{"date":"2020-05-25","close":6020.0},{"date":"2020-05-26","close":6350.0},{"date":"2020-05-27","close":6280.0},{"date":"2020-05-28","close":6130.0},{"date":"2020-05-29","close":6080.0},{"date":"2020-06-01","close":6110.0},{"date":"2020-06-02","close":6110.0},{"date":"2020-06-03","close":6110.0},{"date":"2020-06-04","close":6080.0},{"date":"2020-06-05","close":6130.0},{"date":"2020-06-08","close":6200.0},{"date":"2020-06-09","close":6140.0},{"date":"2020-06-10","close":6120.0},{"date":"2020-06-11","close":6030.0},{"date":"2020-06-12","close":6040.0},{"date":"2020-06-15","close":5580.0},{"date":"2020-06-16","close":5770.0},{"date":"2020-06-17","close":6360.0},{"date":"2020-06-18","close":6690.0},{"date":"2020-06-19","close":6510.0},{"date":"2020-06-22","close":6640.0},{"date":"2020-06-23","close":6540.0},{"date":"2020-06-24","close":6560.0},{"date":"2020-06-25","close":6350.0},{"date":"2020-06-26","close":6520.0},{"date":"2020-06-29","close":6300.0},{"date":"2020-06-30","close":6270.0},{"date":"2020-07-01","close":6330.0},{"date":"2020-07-02","close":6710.0},{"date":"2020-07-03","close":6930.0},{"date":"2020-07-06","close":7090.0},{"date":"2020-07-07","close":6830.0},{"date":"2020-07-08","close":7140.0},{"date":"2020-07-09","close":7170.0},{"date":"2020-07-10","close":6870.0},{"date":"2020-07-13","close":7000.0},{"date":"2020-07-14","close":7000.0},{"date":"2020-07-15","close":7030.0},{"date":"2020-07-16","close":7070.0},{"date":"2020-07-17","close":7110.0},{"date":"2020-07-20","close":7060.0},{"date":"2020-07-21","close":7220.0},{"date":"2020-07-22","close":7300.0},{"date":"2020-07-23","close":7200.0},{"date":"2020-07-24","close":6950.0},{"date":"2020-07-27","close":7010.0},{"date":"2020-07-28","close":6670.0},{"date":"2020-07-29","close":6610.0},{"date":"2020-07-30","close":6340.0},{"date":"2020-07-31","close":6270.0},{"date":"2020-08-03","close":6300.0},{"date":"2020-08-04","close":6390.0},{"date":"2020-08-05","close":6840.0},{"date":"2020-08-06","close":7100.0},{"date":"2020-08-07","close":7350.0},{"date":"2020-08-10","close":7540.0},{"date":"2020-08-11","close":6890.0},{"date":"2020-08-12","close":6720.0},{"date":"2020-08-13","close":6290.0},{"date":"2020-08-14","close":6470.0},{"date":"2020-08-18","close":6340.0},{"date":"2020-08-19","close":6360.0},{"date":"2020-08-20","close":6120.0},{"date":"2020-08-21","close":6140.0},{"date":"2020-08-24","close":5970.0},{"date":"2020-08-25","close":6000.0},{"date":"2020-08-26","close":5970.0},{"date":"2020-08-27","close":5690.0},{"date":"2020-08-28","close":5770.0},{"date":"2020-08-31","close":5850.0},{"date":"2020-09-01","close":5790.0},{"date":"2020-09-02","close":5910.0},{"date":"2020-09-03","close":6090.0},{"date":"2020-09-04","close":6260.0},{"date":"2020-09-07","close":6270.0},{"date":"2020-09-08","close":6230.0},{"date":"2020-09-09","close":6060.0},{"date":"2020-09-10","close":5880.0},{"date":"2020-09-11","close":6140.0},{"date":"2020-09-14","close":6940.0},{"date":"2020-09-15","close":7140.0},{"date":"2020-09-16","close":7050.0},{"date":"2020-09-17","close":6940.0},{"date":"2020-09-18","close":6880.0},{"date":"2020-09-21","close":6530.0},{"date":"2020-09-22","close":6180.0},{"date":"2020-09-23","close":6240.0},{"date":"2020-09-24","close":5990.0},{"date":"2020-09-25","close":5990.0},{"date":"2020-09-28","close":6120.0},{"date":"2020-09-29","close":6180.0},{"date":"2020-10-05","close":6230.0},{"date":"2020-10-06","close":6240.0},{"date":"2020-10-07","close":6480.0},{"date":"2020-10-08","close":6430.0},{"date":"2020-10-12","close":6810.0},{"date":"2020-10-13","close":6800.0},{"date":"2020-10-14","close":6600.0},{"date":"2020-10-15","close":6390.0},{"date":"2020-10-16","close":6450.0},{"date":"2020-10-19","close":6420.0},{"date":"2020-10-20","close":6390.0},{"date":"2020-10-21","close":6380.0},{"date":"2020-10-22","close":6110.0},{"date":"2020-10-23","close":6060.0},{"date":"2020-10-26","close":5930.0},{"date":"2020-10-27","close":5830.0},{"date":"2020-10-28","close":5940.0},{"date":"2020-10-29","close":6000.0},{"date":"2020-10-30","close":5970.0},{"date":"2020-11-02","close":6010.0},{"date":"2020-11-03","close":5990.0},{"date":"2020-11-04","close":5990.0},{"date":"2020-11-05","close":7780.0},{"date":"2020-11-06","close":9030.0},{"date":"2020-11-09","close":8980.0},{"date":"2020-11-10","close":9170.0},{"date":"2020-11-11","close":9100.0},{"date":"2020-11-12","close":9810.0},{"date":"2020-11-13","close":10200.0},{"date":"2020-11-16","close":10800.0},{"date":"2020-11-17","close":10850.0},{"date":"2020-11-18","close":10850.0},{"date":"2020-11-19","close":10600.0},{"date":"2020-11-20","close":10700.0},{"date":"2020-11-23","close":10300.0},{"date":"2020-11-24","close":11800.0},{"date":"2020-11-25","close":12500.0},{"date":"2020-11-26","close":12700.0},{"date":"2020-11-27","close":13750.0},{"date":"2020-11-30","close":14400.0},{"date":"2020-12-01","close":14450.0},{"date":"2020-12-02","close":13550.0},{"date":"2020-12-03","close":14450.0},{"date":"2020-12-04","close":13550.0},{"date":"2020-12-07","close":12650.0},{"date":"2020-12-08","close":13350.0},{"date":"2020-12-09","close":13450.0},{"date":"2020-12-10","close":13450.0},{"date":"2020-12-11","close":13100.0},{"date":"2020-12-14","close":12950.0},{"date":"2020-12-15","close":12900.0},{"date":"2020-12-16","close":12200.0},{"date":"2020-12-17","close":12850.0},{"date":"2020-12-18","close":13050.0},{"date":"2020-12-21","close":12800.0},{"date":"2020-12-22","close":11950.0},{"date":"2020-12-23","close":11000.0},{"date":"2020-12-24","close":10950.0},{"date":"2020-12-28","close":10000.0},{"date":"2020-12-29","close":12050.0},{"date":"2020-12-30","close":12000.0},{"date":"2021-01-04","close":12150.0},{"date":"2021-01-05","close":11950.0},{"date":"2021-01-06","close":12650.0},{"date":"2021-01-07","close":12650.0},{"date":"2021-01-08","close":12450.0},{"date":"2021-01-11","close":11750.0},{"date":"2021-01-12","close":11200.0},{"date":"2021-01-13","close":12050.0},{"date":"2021-01-14","close":12700.0},{"date":"2021-01-15","close":12700.0},{"date":"2021-01-18","close":12750.0},{"date":"2021-01-19","close":12850.0},{"date":"2021-01-20","close":12450.0},{"date":"2021-01-21","close":12050.0},{"date":"2021-01-22","close":11500.0},{"date":"2021-01-25","close":11250.0},{"date":"2021-01-26","close":10800.0},{"date":"2021-01-27","close":10550.0},{"date":"2021-01-28","close":10850.0},{"date":"2021-01-29","close":11350.0},{"date":"2021-02-01","close":11550.0},{"date":"2021-02-02","close":11350.0},{"date":"2021-02-03","close":11000.0},{"date":"2021-02-04","close":10650.0},{"date":"2021-02-05","close":10250.0},{"date":"2021-02-08","close":10350.0},{"date":"2021-02-09","close":10450.0},{"date":"2021-02-10","close":10250.0},{"date":"2021-02-15","close":10450.0},{"date":"2021-02-16","close":10350.0},{"date":"2021-02-17","close":10150.0},{"date":"2021-02-18","close":11700.0},{"date":"2021-02-19","close":12150.0},{"date":"2021-02-22","close":11450.0},{"date":"2021-02-23","close":11100.0},{"date":"2021-02-24","close":11050.0},{"date":"2021-02-25","close":11150.0},{"date":"2021-02-26","close":10750.0},{"date":"2021-03-02","close":10550.0},{"date":"2021-03-03","close":10650.0},{"date":"2021-03-04","close":11300.0},{"date":"2021-03-05","close":11150.0},{"date":"2021-03-08","close":11200.0},{"date":"2021-03-09","close":11150.0},{"date":"2021-03-10","close":11050.0},{"date":"2021-03-11","close":10850.0},{"date":"2021-03-12","close":10900.0},{"date":"2021-03-15","close":10700.0},{"date":"2021-03-16","close":10850.0},{"date":"2021-03-17","close":10700.0},{"date":"2021-03-18","close":11100.0},{"date":"2021-03-19","close":11200.0},{"date":"2021-03-22","close":10700.0},{"date":"2021-03-23","close":11250.0},{"date":"2021-03-24","close":11200.0},{"date":"2021-03-25","close":10900.0},{"date":"2021-03-26","close":10850.0},{"date":"2021-03-29","close":10750.0},{"date":"2021-03-30","close":10850.0},{"date":"2021-03-31","close":10900.0},{"date":"2021-04-01","close":10750.0},{"date":"2021-04-02","close":10750.0},{"date":"2021-04-05","close":10600.0},{"date":"2021-04-06","close":10450.0},{"date":"2021-04-07","close":10400.0},{"date":"2021-04-08","close":10200.0},{"date":"2021-04-09","close":10300.0},{"date":"2021-04-12","close":10250.0},{"date":"2021-04-13","close":10450.0},{"date":"2021-04-14","close":11600.0},{"date":"2021-04-15","close":11350.0},{"date":"2021-04-16","close":13000.0},{"date":"2021-04-19","close":13250.0},{"date":"2021-04-20","close":12600.0},{"date":"2021-04-21","close":11400.0},{"date":"2021-04-22","close":11300.0},{"date":"2021-04-23","close":11950.0},{"date":"2021-04-26","close":11900.0},{"date":"2021-04-27","close":12150.0},{"date":"2021-04-28","close":11550.0},{"date":"2021-04-29","close":11250.0},{"date":"2021-04-30","close":10800.0},{"date":"2021-05-03","close":10700.0},{"date":"2021-05-04","close":10750.0},{"date":"2021-05-06","close":10750.0},{"date":"2021-05-07","close":10700.0},{"date":"2021-05-10","close":10700.0},{"date":"2021-05-11","close":10500.0},{"date":"2021-05-12","close":10400.0},{"date":"2021-05-13","close":10250.0},{"date":"2021-05-14","close":10600.0},{"date":"2021-05-17","close":11100.0},{"date":"2021-05-18","close":10950.0},{"date":"2021-05-20","close":10850.0},{"date":"2021-05-21","close":10800.0},{"date":"2021-05-24","close":10650.0},{"date":"2021-05-25","close":10750.0},{"date":"2021-05-26","close":11000.0},{"date":"2021-05-27","close":10950.0},{"date":"2021-05-28","close":12150.0},{"date":"2021-05-31","close":12400.0},{"date":"2021-06-01","close":12050.0},{"date":"2021-06-02","close":11900.0},{"date":"2021-06-03","close":12050.0},{"date":"2021-06-04","close":12950.0},{"date":"2021-06-07","close":12900.0},{"date":"2021-06-08","close":11750.0},{"date":"2021-06-09","close":11350.0},{"date":"2021-06-10","close":11650.0},{"date":"2021-06-11","close":11600.0},{"date":"2021-06-14","close":12050.0},{"date":"2021-06-15","close":11700.0},{"date":"2021-06-16","close":11500.0},{"date":"2021-06-17","close":11400.0},{"date":"2021-06-18","close":11500.0},{"date":"2021-06-21","close":11600.0},{"date":"2021-06-22","close":10700.0},{"date":"2021-06-23","close":10200.0},{"date":"2021-06-24","close":9370.0},{"date":"2021-06-25","close":9650.0},{"date":"2021-06-28","close":9650.0},{"date":"2021-06-29","close":9690.0},{"date":"2021-06-30","close":10000.0},{"date":"2021-07-01","close":9800.0},{"date":"2021-07-02","close":9770.0},{"date":"2021-07-05","close":9700.0},{"date":"2021-07-06","close":9500.0},{"date":"2021-07-07","close":9390.0},{"date":"2021-07-08","close":9080.0},{"date":"2021-07-09","close":9510.0},{"date":"2021-07-12","close":10050.0},{"date":"2021-07-13","close":10250.0},{"date":"2021-07-14","close":10200.0},{"date":"2021-07-15","close":10100.0},{"date":"2021-07-16","close":10350.0},{"date":"2021-07-19","close":10350.0},{"date":"2021-07-20","close":10250.0},{"date":"2021-07-21","close":10100.0},{"date":"2021-07-22","close":10250.0},{"date":"2021-07-23","close":10100.0},{"date":"2021-07-26","close":10050.0},{"date":"2021-07-27","close":9950.0},{"date":"2021-07-28","close":9620.0},{"date":"2021-07-29","close":9840.0},{"date":"2021-07-30","close":9750.0},{"date":"2021-08-02","close":9690.0},{"date":"2021-08-03","close":9570.0},{"date":"2021-08-04","close":9880.0},{"date":"2021-08-05","close":10000.0},{"date":"2021-08-06","close":9950.0},{"date":"2021-08-09","close":9680.0},{"date":"2021-08-10","close":9590.0},{"date":"2021-08-11","close":9480.0},{"date":"2021-08-12","close":9350.0},{"date":"2021-08-13","close":9390.0},{"date":"2021-08-17","close":9140.0},{"date":"2021-08-18","close":9270.0},{"date":"2021-08-19","close":9000.0},{"date":"2021-08-20","close":8690.0},{"date":"2021-08-23","close":8660.0},{"date":"2021-08-24","close":8750.0},{"date":"2021-08-25","close":8780.0},{"date":"2021-08-26","close":8730.0},{"date":"2021-08-27","close":8600.0},{"date":"2021-08-30","close":8860.0},{"date":"2021-08-31","close":9150.0},{"date":"2021-09-01","close":9080.0},{"date":"2021-09-02","close":9140.0},{"date":"2021-09-03","close":9390.0},{"date":"2021-09-06","close":9620.0},{"date":"2021-09-07","close":9460.0},{"date":"2021-09-08","close":9180.0},{"date":"2021-09-09","close":9150.0},{"date":"2021-09-10","close":8950.0},{"date":"2021-09-13","close":8750.0},{"date":"2021-09-14","close":8720.0},{"date":"2021-09-15","close":9380.0},{"date":"2021-09-16","close":8990.0},{"date":"2021-09-17","close":8960.0},{"date":"2021-09-23","close":8700.0},{"date":"2021-09-24","close":8860.0},{"date":"2021-09-27","close":8840.0},{"date":"2021-09-28","close":8600.0},{"date":"2021-09-29","close":8460.0},{"date":"2021-09-30","close":8470.0},{"date":"2021-10-01","close":8390.0},{"date":"2021-10-05","close":7900.0},{"date":"2021-10-06","close":7690.0},{"date":"2021-10-07","close":7850.0},{"date":"2021-10-08","close":7930.0},{"date":"2021-10-12","close":7690.0},{"date":"2021-10-13","close":7770.0},{"date":"2021-10-14","close":8050.0},{"date":"2021-10-15","close":8150.0},{"date":"2021-10-18","close":8230.0},{"date":"2021-10-19","close":8240.0},{"date":"2021-10-20","close":8620.0},{"date":"2021-10-21","close":8600.0},{"date":"2021-10-22","close":8560.0},{"date":"2021-10-25","close":8380.0},{"date":"2021-10-26","close":8650.0},{"date":"2021-10-27","close":8650.0},{"date":"2021-10-28","close":8410.0},{"date":"2021-10-29","close":8150.0},{"date":"2021-11-01","close":8140.0},{"date":"2021-11-02","close":8160.0},{"date":"2021-11-03","close":8140.0},{"date":"2021-11-04","close":7810.0},{"date":"2021-11-05","close":7830.0},{"date":"2021-11-08","close":7830.0},{"date":"2021-11-09","close":7800.0},{"date":"2021-11-10","close":7500.0},{"date":"2021-11-11","close":7070.0},{"date":"2021-11-12","close":7330.0},{"date":"2021-11-15","close":7430.0},{"date":"2021-11-16","close":7330.0},{"date":"2021-11-17","close":7080.0},{"date":"2021-11-18","close":6920.0},{"date":"2021-11-19","close":6790.0},{"date":"2021-11-22","close":6900.0},{"date":"2021-11-23","close":7000.0},{"date":"2021-11-24","close":6780.0},{"date":"2021-11-25","close":6610.0},{"date":"2021-11-26","close":6950.0},{"date":"2021-11-29","close":6670.0},{"date":"2021-11-30","close":6280.0},{"date":"2021-12-01","close":6330.0},{"date":"2021-12-02","close":6400.0},{"date":"2021-12-03","close":6460.0},{"date":"2021-12-06","close":6330.0},{"date":"2021-12-07","close":6900.0},{"date":"2021-12-08","close":6750.0},{"date":"2021-12-09","close":6830.0},{"date":"2021-12-10","close":6660.0},{"date":"2021-12-13","close":6700.0},{"date":"2021-12-14","close":6490.0},{"date":"2021-12-15","close":6440.0},{"date":"2021-12-16","close":6370.0},{"date":"2021-12-17","close":6320.0},{"date":"2021-12-20","close":6190.0},{"date":"2021-12-21","close":6280.0},{"date":"2021-12-22","close":6310.0},{"date":"2021-12-23","close":6250.0},{"date":"2021-12-24","close":6300.0},{"date":"2021-12-27","close":6270.0},{"date":"2021-12-28","close":6220.0},{"date":"2021-12-29","close":6400.0},{"date":"2021-12-30","close":6450.0},{"date":"2022-01-03","close":6660.0},{"date":"2022-01-04","close":6600.0},{"date":"2022-01-05","close":6510.0},{"date":"2022-01-06","close":6250.0},{"date":"2022-01-07","close":6290.0},{"date":"2022-01-10","close":6180.0},{"date":"2022-01-11","close":6050.0},{"date":"2022-01-12","close":6100.0},{"date":"2022-01-13","close":6000.0},{"date":"2022-01-14","close":5930.0},{"date":"2022-01-17","close":5710.0},{"date":"2022-01-18","close":5690.0},{"date":"2022-01-19","close":5400.0},{"date":"2022-01-20","close":5510.0},{"date":"2022-01-21","close":5580.0},{"date":"2022-01-24","close":5320.0},{"date":"2022-01-25","close":4950.0},{"date":"2022-01-26","close":4950.0},{"date":"2022-01-27","close":5050.0},{"date":"2022-01-28","close":5630.0},{"date":"2022-02-03","close":6640.0},{"date":"2022-02-04","close":6110.0},{"date":"2022-02-07","close":6440.0},{"date":"2022-02-08","close":6440.0},{"date":"2022-02-09","close":6440.0},{"date":"2022-02-10","close":7140.0},{"date":"2022-02-11","close":6990.0},{"date":"2022-02-14","close":7280.0},{"date":"2022-02-15","close":7320.0},{"date":"2022-02-16","close":7490.0},{"date":"2022-02-17","close":7400.0},{"date":"2022-02-18","close":7400.0},{"date":"2022-02-21","close":7290.0},{"date":"2022-02-22","close":6980.0},{"date":"2022-02-23","close":6740.0},{"date":"2022-02-24","close":6600.0},{"date":"2022-02-25","close":6700.0},{"date":"2022-02-28","close":6700.0},{"date":"2022-03-02","close":6460.0},{"date":"2022-03-03","close":6470.0},{"date":"2022-03-04","close":6310.0},{"date":"2022-03-07","close":6060.0},{"date":"2022-03-08","close":5970.0},{"date":"2022-03-10","close":5970.0},{"date":"2022-03-11","close":6180.0},{"date":"2022-03-14","close":6150.0},{"date":"2022-03-15","close":6080.0},{"date":"2022-03-16","close":6130.0},{"date":"2022-03-17","close":6240.0},{"date":"2022-03-18","close":6260.0},{"date":"2022-03-21","close":6130.0},{"date":"2022-03-22","close":6170.0},{"date":"2022-03-23","close":5750.0},{"date":"2022-03-24","close":6090.0},{"date":"2022-03-25","close":5900.0},{"date":"2022-03-28","close":5850.0},{"date":"2022-03-29","close":5980.0},{"date":"2022-03-30","close":6030.0},{"date":"2022-03-31","close":6050.0},{"date":"2022-04-01","close":6230.0},{"date":"2022-04-04","close":6400.0},{"date":"2022-04-05","close":6280.0},{"date":"2022-04-06","close":6200.0},{"date":"2022-04-07","close":6190.0},{"date":"2022-04-08","close":6270.0},{"date":"2022-04-11","close":6250.0},{"date":"2022-04-12","close":5950.0},{"date":"2022-04-13","close":5970.0},{"date":"2022-04-14","close":5970.0},{"date":"2022-04-15","close":6090.0},{"date":"2022-04-18","close":5930.0},{"date":"2022-04-19","close":6000.0},{"date":"2022-04-20","close":6010.0},{"date":"2022-04-21","close":6420.0},{"date":"2022-04-22","close":6490.0},{"date":"2022-04-25","close":6500.0},{"date":"2022-04-26","close":6500.0},{"date":"2022-04-27","close":6240.0},{"date":"2022-04-28","close":6050.0},{"date":"2022-04-29","close":6110.0},{"date":"2022-05-02","close":6180.0},{"date":"2022-05-03","close":6200.0},{"date":"2022-05-04","close":6070.0},{"date":"2022-05-06","close":6040.0},{"date":"2022-05-09","close":5930.0},{"date":"2022-05-10","close":5790.0},{"date":"2022-05-11","close":5930.0},{"date":"2022-05-12","close":5830.0},{"date":"2022-05-13","close":5860.0},{"date":"2022-05-16","close":5830.0},{"date":"2022-05-17","close":6020.0},{"date":"2022-05-18","close":5960.0},{"date":"2022-05-19","close":5820.0},{"date":"2022-05-20","close":5820.0},{"date":"2022-05-23","close":5800.0},{"date":"2022-05-24","close":5690.0},{"date":"2022-05-25","close":5630.0},{"date":"2022-05-26","close":5660.0},{"date":"2022-05-27","close":5650.0},{"date":"2022-05-30","close":5580.0},{"date":"2022-05-31","close":5570.0},{"date":"2022-06-02","close":5500.0},{"date":"2022-06-03","close":5640.0},{"date":"2022-06-07","close":5550.0},{"date":"2022-06-08","close":5520.0},{"date":"2022-06-09","close":5490.0},{"date":"2022-06-10","close":5460.0},{"date":"2022-06-13","close":5080.0},{"date":"2022-06-14","close":5000.0},{"date":"2022-06-15","close":4970.0},{"date":"2022-06-16","close":5200.0},{"date":"2022-06-17","close":5190.0},{"date":"2022-06-20","close":5000.0},{"date":"2022-06-21","close":4970.0},{"date":"2022-06-22","close":4950.0},{"date":"2022-06-23","close":4610.0},{"date":"2022-06-24","close":4710.0},{"date":"2022-06-27","close":4750.0},{"date":"2022-06-28","close":4680.0},{"date":"2022-06-29","close":4750.0},{"date":"2022-06-30","close":4610.0},{"date":"2022-07-01","close":4550.0},{"date":"2022-07-04","close":4390.0},{"date":"2022-07-05","close":4720.0},{"date":"2022-07-06","close":4560.0},{"date":"2022-07-07","close":4530.0},{"date":"2022-07-08","close":4560.0},{"date":"2022-07-11","close":4680.0},{"date":"2022-07-12","close":4940.0},{"date":"2022-07-13","close":4810.0},{"date":"2022-07-14","close":4730.0},{"date":"2022-07-15","close":4900.0},{"date":"2022-07-18","close":4820.0},{"date":"2022-07-19","close":4860.0},{"date":"2022-07-20","close":5210.0},{"date":"2022-07-21","close":5620.0},{"date":"2022-07-22","close":5510.0},{"date":"2022-07-25","close":5500.0},{"date":"2022-07-26","close":5400.0},{"date":"2022-07-27","close":5360.0},{"date":"2022-07-28","close":5310.0},{"date":"2022-07-29","close":5340.0},{"date":"2022-08-01","close":5300.0},{"date":"2022-08-02","close":5580.0},{"date":"2022-08-03","close":5490.0},{"date":"2022-08-04","close":5460.0},{"date":"2022-08-05","close":5580.0},{"date":"2022-08-08","close":5530.0},{"date":"2022-08-09","close":5480.0},{"date":"2022-08-10","close":5430.0},{"date":"2022-08-11","close":5300.0},{"date":"2022-08-12","close":5150.0},{"date":"2022-08-16","close":5050.0},{"date":"2022-08-17","close":5050.0},{"date":"2022-08-18","close":4940.0},{"date":"2022-08-19","close":5010.0},{"date":"2022-08-22","close":4910.0},{"date":"2022-08-23","close":4600.0},{"date":"2022-08-24","close":4790.0},{"date":"2022-08-25","close":4850.0},{"date":"2022-08-26","close":4760.0},{"date":"2022-08-29","close":4600.0},{"date":"2022-08-30","close":4700.0},{"date":"2022-08-31","close":4680.0},{"date":"2022-09-01","close":4500.0},{"date":"2022-09-02","close":4500.0},{"date":"2022-09-05","close":4470.0},{"date":"2022-09-06","close":4430.0},{"date":"2022-09-07","close":4270.0},{"date":"2022-09-08","close":4260.0},{"date":"2022-09-13","close":4290.0},{"date":"2022-09-14","close":4290.0},{"date":"2022-09-15","close":4230.0},{"date":"2022-09-16","close":4170.0},{"date":"2022-09-19","close":4050.0},{"date":"2022-09-20","close":4030.0},{"date":"2022-09-21","close":4050.0},{"date":"2022-09-22","close":4050.0},{"date":"2022-09-23","close":4040.0},{"date":"2022-09-26","close":4040.0},{"date":"2022-09-27","close":3830.0},{"date":"2022-09-28","close":3650.0},{"date":"2022-09-29","close":3670.0},{"date":"2022-09-30","close":3590.0},{"date":"2022-10-04","close":3740.0},{"date":"2022-10-05","close":3740.0},{"date":"2022-10-06","close":3710.0},{"date":"2022-10-07","close":3810.0},{"date":"2022-10-11","close":3690.0},{"date":"2022-10-12","close":3460.0},{"date":"2022-10-13","close":3180.0},{"date":"2022-10-14","close":3490.0},{"date":"2022-10-17","close":3500.0},{"date":"2022-10-18","close":3500.0},{"date":"2022-10-19","close":3560.0},{"date":"2022-10-20","close":3780.0},{"date":"2022-10-21","close":3830.0},{"date":"2022-10-24","close":3840.0},{"date":"2022-10-25","close":3720.0},{"date":"2022-10-26","close":3740.0},{"date":"2022-10-27","close":3740.0},{"date":"2022-10-28","close":3710.0},{"date":"2022-10-31","close":3690.0},{"date":"2022-11-01","close":3680.0},{"date":"2022-11-02","close":3690.0},{"date":"2022-11-03","close":3690.0},{"date":"2022-11-04","close":3770.0},{"date":"2022-11-07","close":3770.0},{"date":"2022-11-08","close":3850.0},{"date":"2022-11-09","close":3880.0},{"date":"2022-11-10","close":3750.0},{"date":"2022-11-11","close":3870.0},{"date":"2022-11-14","close":3900.0},{"date":"2022-11-15","close":3800.0},{"date":"2022-11-16","close":3800.0},{"date":"2022-11-17","close":3750.0},{"date":"2022-11-18","close":3720.0},{"date":"2022-11-21","close":3620.0},{"date":"2022-11-22","close":3510.0},{"date":"2022-11-23","close":3590.0},{"date":"2022-11-24","close":3690.0},{"date":"2022-11-25","close":3700.0},{"date":"2022-11-28","close":3550.0},{"date":"2022-11-29","close":3560.0},{"date":"2022-11-30","close":3570.0},{"date":"2022-12-01","close":3600.0},{"date":"2022-12-02","close":3600.0},{"date":"2022-12-05","close":3600.0},{"date":"2022-12-06","close":3580.0},{"date":"2022-12-07","close":3440.0},{"date":"2022-12-08","close":3400.0},{"date":"2022-12-09","close":3380.0},{"date":"2022-12-12","close":3400.0},{"date":"2022-12-13","close":3400.0},{"date":"2022-12-14","close":3620.0},{"date":"2022-12-15","close":3670.0},{"date":"2022-12-16","close":3600.0},{"date":"2022-12-19","close":3560.0},{"date":"2022-12-20","close":3400.0},{"date":"2022-12-21","close":3370.0},{"date":"2022-12-22","close":3360.0},{"date":"2022-12-23","close":3240.0},{"date":"2022-12-26","close":3170.0},{"date":"2022-12-27","close":3180.0},{"date":"2022-12-28","close":3140.0},{"date":"2022-12-29","close":3150.0},{"date":"2023-01-02","close":3190.0},{"date":"2023-01-03","close":3170.0},{"date":"2023-01-04","close":3270.0},{"date":"2023-01-05","close":3190.0},{"date":"2023-01-06","close":3160.0},{"date":"2023-01-09","close":3280.0},{"date":"2023-01-10","close":3570.0},{"date":"2023-01-11","close":3530.0},{"date":"2023-01-12","close":3720.0},{"date":"2023-01-13","close":3610.0},{"date":"2023-01-16","close":3590.0},{"date":"2023-01-17","close":3650.0},{"date":"2023-01-18","close":3510.0},{"date":"2023-01-19","close":3480.0},{"date":"2023-01-20","close":3430.0},{"date":"2023-01-25","close":3380.0},{"date":"2023-01-26","close":3550.0},{"date":"2023-01-27","close":3500.0},{"date":"2023-01-30","close":3500.0},{"date":"2023-01-31","close":3580.0},{"date":"2023-02-01","close":3590.0},{"date":"2023-02-02","close":3690.0},{"date":"2023-02-03","close":3740.0},{"date":"2023-02-06","close":3790.0},{"date":"2023-02-07","close":3840.0},{"date":"2023-02-08","close":3780.0},{"date":"2023-02-09","close":3760.0},{"date":"2023-02-10","close":3760.0},{"date":"2023-02-13","close":3550.0},{"date":"2023-02-14","close":3620.0},{"date":"2023-02-15","close":3500.0},{"date":"2023-02-16","close":3530.0},{"date":"2023-02-17","close":3450.0},{"date":"2023-02-20","close":3490.0},{"date":"2023-02-21","close":3400.0},{"date":"2023-02-22","close":3230.0},{"date":"2023-02-23","close":3230.0},{"date":"2023-02-24","close":3140.0},{"date":"2023-02-27","close":2960.0},{"date":"2023-02-28","close":3040.0},{"date":"2023-03-02","close":2910.0},{"date":"2023-03-03","close":2770.0},{"date":"2023-03-06","close":2650.0},{"date":"2023-03-07","close":2810.0},{"date":"2023-03-08","close":2760.0},{"date":"2023-03-09","close":2820.0},{"date":"2023-03-10","close":2680.0},{"date":"2023-03-13","close":2870.0},{"date":"2023-03-14","close":2810.0},{"date":"2023-03-15","close":2760.0},{"date":"2023-03-16","close":2840.0},{"date":"2023-03-17","close":2860.0},{"date":"2023-03-20","close":2790.0},{"date":"2023-03-21","close":2790.0},{"date":"2023-03-22","close":2650.0},{"date":"2023-03-23","close":2760.0},{"date":"2023-03-24","close":2880.0},{"date":"2023-03-27","close":2900.0},{"date":"2023-03-28","close":2920.0},{"date":"2023-03-29","close":2930.0},{"date":"2023-03-30","close":2840.0},{"date":"2023-03-31","close":2800.0},{"date":"2023-04-03","close":2880.0},{"date":"2023-04-04","close":3010.0},{"date":"2023-04-05","close":2880.0},{"date":"2023-04-06","close":3180.0},{"date":"2023-04-07","close":3490.0},{"date":"2023-04-10","close":3430.0},{"date":"2023-04-11","close":3850.0},{"date":"2023-04-12","close":3720.0},{"date":"2023-04-13","close":3440.0},{"date":"2023-04-14","close":3570.0},{"date":"2023-04-17","close":3440.0},{"date":"2023-04-18","close":3320.0},{"date":"2023-04-19","close":3040.0},{"date":"2023-04-20","close":3010.0},{"date":"2023-04-21","close":2950.0},{"date":"2023-04-24","close":2850.0},{"date":"2023-04-25","close":2930.0},{"date":"2023-04-26","close":2850.0},{"date":"2023-04-27","close":2760.0},{"date":"2023-04-28","close":2670.0},{"date":"2023-05-02","close":2770.0},{"date":"2023-05-03","close":3250.0},{"date":"2023-05-04","close":3040.0},{"date":"2023-05-08","close":2950.0},{"date":"2023-05-09","close":2880.0},{"date":"2023-05-10","close":2930.0},{"date":"2023-05-11","close":2840.0},{"date":"2023-05-12","close":2880.0},{"date":"2023-05-15","close":2760.0},{"date":"2023-05-16","close":2720.0},{"date":"2023-05-17","close":2960.0},{"date":"2023-05-18","close":2910.0},{"date":"2023-05-19","close":2930.0},{"date":"2023-05-22","close":3000.0},{"date":"2023-05-23","close":3000.0},{"date":"2023-05-24","close":2890.0},{"date":"2023-05-25","close":2840.0},{"date":"2023-05-26","close":2770.0},{"date":"2023-05-30","close":2760.0},{"date":"2023-05-31","close":2750.0},{"date":"2023-06-01","close":2900.0},{"date":"2023-06-02","close":2900.0},{"date":"2023-06-05","close":2830.0},{"date":"2023-06-07","close":2820.0},{"date":"2023-06-08","close":2810.0},{"date":"2023-06-09","close":2790.0},{"date":"2023-06-12","close":2890.0},{"date":"2023-06-13","close":2850.0},{"date":"2023-06-14","close":2840.0},{"date":"2023-06-15","close":2850.0},{"date":"2023-06-16","close":2890.0},{"date":"2023-06-19","close":2820.0},{"date":"2023-06-20","close":2820.0},{"date":"2023-06-21","close":2950.0},{"date":"2023-06-22","close":2870.0},{"date":"2023-06-23","close":2860.0},{"date":"2023-06-26","close":2840.0},{"date":"2023-06-27","close":2810.0},{"date":"2023-06-28","close":2810.0},{"date":"2023-06-29","close":2800.0},{"date":"2023-06-30","close":2810.0},{"date":"2023-07-03","close":2850.0},{"date":"2023-07-04","close":2840.0},{"date":"2023-07-05","close":2820.0},{"date":"2023-07-06","close":2730.0},{"date":"2023-07-07","close":2740.0},{"date":"2023-07-10","close":2840.0},{"date":"2023-07-11","close":2870.0},{"date":"2023-07-12","close":2810.0},{"date":"2023-07-13","close":2810.0},{"date":"2023-07-14","close":2750.0},{"date":"2023-07-17","close":2770.0},{"date":"2023-07-18","close":2730.0},{"date":"2023-07-19","close":2720.0},{"date":"2023-07-20","close":2620.0},{"date":"2023-07-21","close":2570.0},{"date":"2023-07-24","close":2480.0},{"date":"2023-07-25","close":2370.0},{"date":"2023-07-26","close":2210.0},{"date":"2023-07-27","close":2430.0},{"date":"2023-07-28","close":2470.0},{"date":"2023-07-31","close":2500.0},{"date":"2023-08-01","close":2530.0},{"date":"2023-08-02","close":2440.0},{"date":"2023-08-03","close":2600.0},{"date":"2023-08-04","close":2630.0},{"date":"2023-08-07","close":2710.0},{"date":"2023-08-08","close":2800.0},{"date":"2023-08-09","close":2780.0},{"date":"2023-08-10","close":2770.0},{"date":"2023-08-11","close":2770.0},{"date":"2023-08-14","close":2570.0},{"date":"2023-08-16","close":2700.0},{"date":"2023-08-17","close":2680.0},{"date":"2023-08-18","close":2760.0},{"date":"2023-08-21","close":2900.0},{"date":"2023-08-22","close":2630.0},{"date":"2023-08-23","close":2540.0},{"date":"2023-08-24","close":2460.0},{"date":"2023-08-25","close":2460.0},{"date":"2023-08-28","close":2400.0},{"date":"2023-08-29","close":2420.0},{"date":"2023-08-30","close":2460.0},{"date":"2023-08-31","close":2430.0},{"date":"2023-09-01","close":2550.0},{"date":"2023-09-04","close":2560.0},{"date":"2023-09-05","close":2530.0},{"date":"2023-09-06","close":2430.0},{"date":"2023-09-07","close":2360.0},{"date":"2023-09-08","close":2340.0},{"date":"2023-09-11","close":2380.0},{"date":"2023-09-12","close":2340.0},{"date":"2023-09-13","close":2240.0},{"date":"2023-09-14","close":2220.0},{"date":"2023-09-15","close":2180.0},{"date":"2023-09-18","close":2150.0},{"date":"2023-09-19","close":2270.0},{"date":"2023-09-20","close":2210.0},{"date":"2023-09-21","close":2130.0},{"date":"2023-09-22","close":2080.0},{"date":"2023-09-25","close":2130.0},{"date":"2023-09-26","close":2140.0},{"date":"2023-09-27","close":2070.0},{"date":"2023-10-04","close":1890.0},{"date":"2023-10-05","close":1950.0},{"date":"2023-10-06","close":2080.0},{"date":"2023-10-10","close":1990.0},{"date":"2023-10-11","close":2000.0},{"date":"2023-10-12","close":2110.0},{"date":"2023-10-13","close":1990.0},{"date":"2023-10-16","close":2010.0},{"date":"2023-10-17","close":1960.0},{"date":"2023-10-18","close":1920.0},{"date":"2023-10-19","close":1950.0},{"date":"2023-10-20","close":1980.0},{"date":"2023-10-23","close":1930.0},{"date":"2023-10-24","close":1910.0},{"date":"2023-10-25","close":1910.0},{"date":"2023-10-26","close":1880.0},{"date":"2023-10-27","close":1860.0},{"date":"2023-10-30","close":1830.0},{"date":"2023-10-31","close":1750.0},{"date":"2023-11-01","close":1610.0},{"date":"2023-11-02","close":1660.0},{"date":"2023-11-03","close":1630.0},{"date":"2023-11-06","close":1620.0},{"date":"2023-11-07","close":1620.0},{"date":"2023-11-08","close":1610.0},{"date":"2023-11-09","close":1580.0},{"date":"2023-11-10","close":1520.0},{"date":"2023-11-13","close":1680.0},{"date":"2023-11-14","close":1960.0},{"date":"2023-11-15","close":1870.0},{"date":"2023-11-16","close":2190.0},{"date":"2023-11-17","close":2250.0},{"date":"2023-11-20","close":2180.0},{"date":"2023-11-21","close":2070.0},{"date":"2023-11-22","close":2100.0},{"date":"2023-11-23","close":2160.0},{"date":"2023-11-24","close":2180.0},{"date":"2023-11-27","close":2080.0},{"date":"2023-11-28","close":2000.0},{"date":"2023-11-29","close":2010.0},{"date":"2023-11-30","close":2030.0},{"date":"2023-12-01","close":2130.0},{"date":"2023-12-04","close":2170.0},{"date":"2023-12-05","close":2120.0},{"date":"2023-12-06","close":2270.0},{"date":"2023-12-07","close":2130.0},{"date":"2023-12-08","close":2150.0},{"date":"2023-12-11","close":2160.0},{"date":"2023-12-12","close":2150.0},{"date":"2023-12-13","close":2100.0},{"date":"2023-12-14","close":2100.0},{"date":"2023-12-15","close":2100.0},{"date":"2023-12-18","close":2210.0},{"date":"2023-12-19","close":2200.0},{"date":"2023-12-20","close":2180.0},{"date":"2023-12-21","close":2140.0},{"date":"2023-12-22","close":1970.0},{"date":"2023-12-26","close":1920.0},{"date":"2023-12-27","close":2050.0},{"date":"2023-12-28","close":2010.0},{"date":"2024-01-02","close":2120.0},{"date":"2024-01-03","close":2110.0},{"date":"2024-01-04","close":2020.0},{"date":"2024-01-05","close":2040.0},{"date":"2024-01-08","close":2060.0},{"date":"2024-01-09","close":2170.0},{"date":"2024-01-10","close":2110.0},{"date":"2024-01-11","close":2130.0},{"date":"2024-01-12","close":2070.0},{"date":"2024-01-15","close":2100.0},{"date":"2024-01-16","close":2120.0},{"date":"2024-01-17","close":2090.0},{"date":"2024-01-18","close":2150.0},{"date":"2024-01-19","close":2150.0},{"date":"2024-01-22","close":2150.0},{"date":"2024-01-23","close":2150.0},{"date":"2024-01-24","close":2150.0},{"date":"2024-01-25","close":2150.0},{"date":"2024-01-26","close":2150.0},{"date":"2024-01-29","close":2150.0},{"date":"2024-01-30","close":2150.0},{"date":"2024-01-31","close":2150.0},{"date":"2024-02-01","close":2150.0},{"date":"2024-02-02","close":2150.0},{"date":"2024-02-05","close":2150.0},{"date":"2024-02-06","close":2150.0},{"date":"2024-02-07","close":2150.0},{"date":"2024-02-08","close":2150.0},{"date":"2024-02-13","close":1996.0},{"date":"2024-02-14","close":1980.0},{"date":"2024-02-15","close":1938.0},{"date":"2024-02-16","close":1915.0},{"date":"2024-02-19","close":1865.0},{"date":"2024-02-20","close":1916.0},{"date":"2024-02-21","close":1973.0},{"date":"2024-02-22","close":1969.0},{"date":"2024-02-23","close":1925.0},{"date":"2024-02-26","close":1860.0},{"date":"2024-02-27","close":1775.0},{"date":"2024-02-28","close":2305.0},{"date":"2024-02-29","close":2250.0},{"date":"2024-03-04","close":2015.0},{"date":"2024-03-05","close":1886.0},{"date":"2024-03-06","close":1824.0},{"date":"2024-03-07","close":1838.0},{"date":"2024-03-08","close":1816.0},{"date":"2024-03-11","close":1788.0},{"date":"2024-03-12","close":1839.0},{"date":"2024-03-13","close":1828.0},{"date":"2024-03-14","close":1856.0},{"date":"2024-03-15","close":1934.0},{"date":"2024-03-18","close":1910.0},{"date":"2024-03-19","close":1898.0},{"date":"2024-03-20","close":1886.0},{"date":"2024-03-21","close":1944.0},{"date":"2024-03-22","close":2025.0},{"date":"2024-03-25","close":2030.0},{"date":"2024-03-26","close":2085.0},{"date":"2024-03-27","close":2135.0},{"date":"2024-03-28","close":2150.0},{"date":"2024-03-29","close":2110.0},{"date":"2024-04-01","close":2090.0},{"date":"2024-04-02","close":1998.0},{"date":"2024-04-03","close":2050.0},{"date":"2024-04-04","close":2105.0},{"date":"2024-04-05","close":2095.0},{"date":"2024-04-08","close":2095.0},{"date":"2024-04-09","close":2135.0},{"date":"2024-04-11","close":2125.0},{"date":"2024-04-12","close":2125.0},{"date":"2024-04-15","close":2120.0},{"date":"2024-04-16","close":2050.0},{"date":"2024-04-17","close":2060.0},{"date":"2024-04-18","close":2040.0},{"date":"2024-04-19","close":1985.0},{"date":"2024-04-22","close":1968.0},{"date":"2024-04-23","close":2000.0},{"date":"2024-04-24","close":2010.0},{"date":"2024-04-25","close":2115.0},{"date":"2024-04-26","close":2070.0},{"date":"2024-04-29","close":1980.0},{"date":"2024-04-30","close":2015.0},{"date":"2024-05-02","close":2045.0},{"date":"2024-05-03","close":2005.0},{"date":"2024-05-07","close":1987.0},{"date":"2024-05-08","close":1999.0},{"date":"2024-05-09","close":2055.0},{"date":"2024-05-10","close":2070.0},{"date":"2024-05-13","close":2050.0},{"date":"2024-05-14","close":2015.0},{"date":"2024-05-16","close":2010.0},{"date":"2024-05-17","close":2045.0},{"date":"2024-05-20","close":1995.0},{"date":"2024-05-21","close":1969.0},{"date":"2024-05-22","close":1967.0},{"date":"2024-05-23","close":2015.0},{"date":"2024-05-24","close":2075.0},{"date":"2024-05-27","close":2025.0},{"date":"2024-05-28","close":1980.0},{"date":"2024-05-29","close":1958.0},{"date":"2024-05-30","close":1923.0},{"date":"2024-05-31","close":1930.0},{"date":"2024-06-03","close":1895.0},{"date":"2024-06-04","close":1900.0},{"date":"2024-06-05","close":1894.0},{"date":"2024-06-07","close":1894.0},{"date":"2024-06-10","close":1852.0},{"date":"2024-06-11","close":1848.0},{"date":"2024-06-12","close":1850.0},{"date":"2024-06-13","close":1821.0},{"date":"2024-06-14","close":1946.0},{"date":"2024-06-17","close":1965.0},{"date":"2024-06-18","close":1904.0},{"date":"2024-06-19","close":1820.0},{"date":"2024-06-20","close":1880.0},{"date":"2024-06-21","close":1846.0},{"date":"2024-06-24","close":1828.0},{"date":"2024-06-25","close":1815.0},{"date":"2024-06-26","close":1725.0},{"date":"2024-06-27","close":1749.0},{"date":"2024-06-28","close":1748.0},{"date":"2024-07-01","close":1726.0},{"date":"2024-07-02","close":1725.0},{"date":"2024-07-03","close":1717.0},{"date":"2024-07-04","close":1757.0},{"date":"2024-07-05","close":1676.0},{"date":"2024-07-08","close":1600.0},{"date":"2024-07-09","close":1623.0},{"date":"2024-07-10","close":1619.0},{"date":"2024-07-11","close":1594.0},{"date":"2024-07-12","close":1585.0},{"date":"2024-07-15","close":1569.0},{"date":"2024-07-16","close":1553.0},{"date":"2024-07-17","close":1532.0},{"date":"2024-07-18","close":1535.0},{"date":"2024-07-19","close":1533.0},{"date":"2024-07-22","close":1481.0},{"date":"2024-07-23","close":1477.0},{"date":"2024-07-24","close":1488.0},{"date":"2024-07-25","close":1479.0},{"date":"2024-07-26","close":1468.0},{"date":"2024-07-29","close":1425.0},{"date":"2024-07-30","close":1385.0},{"date":"2024-07-31","close":1447.0},{"date":"2024-08-01","close":1447.0},{"date":"2024-08-02","close":1457.0},{"date":"2024-08-05","close":1378.0},{"date":"2024-08-06","close":1369.0},{"date":"2024-08-07","close":1419.0},{"date":"2024-08-08","close":1413.0},{"date":"2024-08-09","close":1476.0},{"date":"2024-08-12","close":1523.0},{"date":"2024-08-13","close":1479.0},{"date":"2024-08-14","close":1524.0},{"date":"2024-08-16","close":1517.0},{"date":"2024-08-19","close":1493.0},{"date":"2024-08-20","close":1484.0},{"date":"2024-08-21","close":1469.0},{"date":"2024-08-22","close":1412.0},{"date":"2024-08-23","close":1435.0},{"date":"2024-08-26","close":1400.0},{"date":"2024-08-27","close":1402.0},{"date":"2024-08-28","close":1396.0},{"date":"2024-08-29","close":1382.0},{"date":"2024-08-30","close":1388.0},{"date":"2024-09-02","close":1392.0},{"date":"2024-09-03","close":1392.0},{"date":"2024-09-04","close":1391.0},{"date":"2024-09-05","close":1377.0},{"date":"2024-09-06","close":1350.0},{"date":"2024-09-09","close":1398.0},{"date":"2024-09-10","close":1366.0},{"date":"2024-09-11","close":1387.0},{"date":"2024-09-12","close":1369.0},{"date":"2024-09-13","close":1362.0},{"date":"2024-09-19","close":1352.0},{"date":"2024-09-20","close":1353.0},{"date":"2024-09-23","close":1364.0},{"date":"2024-09-24","close":1363.0},{"date":"2024-09-25","close":1358.0},{"date":"2024-09-26","close":1345.0},{"date":"2024-09-27","close":1342.0},{"date":"2024-09-30","close":1343.0},{"date":"2024-10-02","close":1327.0},{"date":"2024-10-04","close":1330.0},{"date":"2024-10-07","close":1327.0},{"date":"2024-10-08","close":1328.0},{"date":"2024-10-10","close":1324.0},{"date":"2024-10-11","close":1323.0},{"date":"2024-10-14","close":1326.0},{"date":"2024-10-15","close":1357.0},{"date":"2024-10-16","close":1329.0},{"date":"2024-10-17","close":1382.0},{"date":"2024-10-18","close":1377.0},{"date":"2024-10-21","close":1360.0},{"date":"2024-10-22","close":1357.0},{"date":"2024-10-23","close":1346.0},{"date":"2024-10-24","close":1295.0},{"date":"2024-10-25","close":1289.0},{"date":"2024-10-28","close":1319.0},{"date":"2024-10-29","close":1312.0},{"date":"2024-10-30","close":1279.0},{"date":"2024-10-31","close":1280.0},{"date":"2024-11-01","close":1248.0},{"date":"2024-11-04","close":1288.0},{"date":"2024-11-05","close":1279.0},{"date":"2024-11-06","close":1235.0},{"date":"2024-11-07","close":1184.0},{"date":"2024-11-08","close":1188.0},{"date":"2024-11-11","close":1128.0},{"date":"2024-11-12","close":1111.0},{"date":"2024-11-13","close":1061.0},{"date":"2024-11-14","close":1009.0},{"date":"2024-11-15","close":995.0},{"date":"2024-11-18","close":1045.0},{"date":"2024-11-19","close":1065.0},{"date":"2024-11-20","close":1073.0},{"date":"2024-11-21","close":1071.0},{"date":"2024-11-22","close":1093.0},{"date":"2024-11-25","close":1113.0},{"date":"2024-11-26","close":1087.0},{"date":"2024-11-27","close":1072.0},{"date":"2024-11-28","close":1049.0},{"date":"2024-11-29","close":1036.0},{"date":"2024-12-02","close":1012.0},{"date":"2024-12-03","close":1010.0},{"date":"2024-12-04","close":943.0},{"date":"2024-12-05","close":879.0},{"date":"2024-12-06","close":832.0},{"date":"2024-12-09","close":774.0},{"date":"2024-12-10","close":841.0},{"date":"2024-12-11","close":896.0},{"date":"2024-12-12","close":902.0},{"date":"2024-12-13","close":900.0},{"date":"2024-12-16","close":916.0},{"date":"2024-12-17","close":897.0},{"date":"2024-12-18","close":907.0},{"date":"2024-12-19","close":905.0},{"date":"2024-12-20","close":922.0},{"date":"2024-12-23","close":906.0},{"date":"2024-12-24","close":906.0},{"date":"2024-12-26","close":913.0},{"date":"2024-12-27","close":878.0},{"date":"2024-12-30","close":868.0},{"date":"2025-01-02","close":960.0},{"date":"2025-01-03","close":947.0},{"date":"2025-01-06","close":951.0},{"date":"2025-01-07","close":956.0},{"date":"2025-01-08","close":990.0},{"date":"2025-01-09","close":982.0},{"date":"2025-01-10","close":1011.0},{"date":"2025-01-13","close":995.0},{"date":"2025-01-14","close":1003.0},{"date":"2025-01-15","close":977.0},{"date":"2025-01-16","close":975.0},{"date":"2025-01-17","close":982.0},{"date":"2025-01-20","close":960.0},{"date":"2025-01-21","close":910.0},{"date":"2025-01-22","close":903.0},{"date":"2025-01-23","close":892.0},{"date":"2025-01-24","close":900.0},{"date":"2025-01-31","close":896.0},{"date":"2025-02-03","close":854.0},{"date":"2025-02-04","close":886.0},{"date":"2025-02-05","close":889.0},{"date":"2025-02-06","close":890.0},{"date":"2025-02-07","close":891.0},{"date":"2025-02-10","close":903.0},{"date":"2025-02-11","close":912.0},{"date":"2025-02-12","close":906.0},{"date":"2025-02-13","close":906.0},{"date":"2025-02-14","close":895.0},{"date":"2025-02-17","close":894.0},{"date":"2025-02-18","close":876.0},{"date":"2025-02-19","close":887.0},{"date":"2025-02-20","close":889.0},{"date":"2025-02-21","close":889.0},{"date":"2025-02-24","close":899.0},{"date":"2025-02-25","close":885.0},{"date":"2025-02-26","close":896.0},{"date":"2025-02-27","close":899.0},{"date":"2025-02-28","close":853.0},{"date":"2025-03-04","close":812.0},{"date":"2025-03-05","close":812.0},{"date":"2025-03-06","close":814.0},{"date":"2025-03-07","close":796.0},{"date":"2025-03-10","close":800.0},{"date":"2025-03-11","close":798.0},{"date":"2025-03-12","close":785.0},{"date":"2025-03-13","close":791.0},{"date":"2025-03-14","close":776.0},{"date":"2025-03-17","close":774.0},{"date":"2025-03-18","close":780.0},{"date":"2025-03-19","close":780.0},{"date":"2025-03-20","close":779.0},{"date":"2025-03-21","close":819.0},{"date":"2025-03-24","close":776.0},{"date":"2025-03-25","close":773.0},{"date":"2025-03-26","close":780.0},{"date":"2025-03-27","close":768.0},{"date":"2025-03-28","close":742.0},{"date":"2025-03-31","close":735.0},{"date":"2025-04-01","close":765.0},{"date":"2025-04-02","close":736.0},{"date":"2025-04-03","close":779.0},{"date":"2025-04-04","close":763.0},{"date":"2025-04-07","close":741.0},{"date":"2025-04-08","close":720.0},{"date":"2025-04-09","close":936.0},{"date":"2025-04-10","close":990.0},{"date":"2025-04-11","close":919.0},{"date":"2025-04-14","close":913.0},{"date":"2025-04-15","close":897.0},{"date":"2025-04-16","close":886.0},{"date":"2025-04-17","close":980.0},{"date":"2025-04-18","close":903.0},{"date":"2025-04-21","close":884.0},{"date":"2025-04-22","close":864.0},{"date":"2025-04-23","close":895.0},{"date":"2025-04-24","close":890.0},{"date":"2025-04-25","close":867.0},{"date":"2025-04-28","close":825.0},{"date":"2025-04-29","close":829.0},{"date":"2025-04-30","close":821.0},{"date":"2025-05-02","close":820.0},{"date":"2025-05-07","close":859.0},{"date":"2025-05-08","close":859.0},{"date":"2025-05-09","close":849.0},{"date":"2025-05-12","close":827.0},{"date":"2025-05-13","close":880.0},{"date":"2025-05-14","close":877.0},{"date":"2025-05-15","close":887.0},{"date":"2025-05-16","close":847.0},{"date":"2025-05-19","close":864.0},{"date":"2025-05-20","close":895.0},{"date":"2025-05-21","close":900.0},{"date":"2025-05-22","close":901.0},{"date":"2025-05-23","close":866.0},{"date":"2025-05-26","close":866.0},{"date":"2025-05-27","close":867.0},{"date":"2025-05-28","close":908.0},{"date":"2025-05-29","close":913.0},{"date":"2025-05-30","close":899.0},{"date":"2025-06-02","close":905.0},{"date":"2025-06-04","close":897.0},{"date":"2025-06-05","close":888.0},{"date":"2025-06-09","close":881.0},{"date":"2025-06-10","close":880.0},{"date":"2025-06-11","close":900.0},{"date":"2025-06-12","close":907.0},{"date":"2025-06-13","close":905.0},{"date":"2025-06-16","close":923.0},{"date":"2025-06-17","close":920.0},{"date":"2025-06-18","close":932.0},{"date":"2025-06-19","close":929.0},{"date":"2025-06-20","close":937.0},{"date":"2025-06-23","close":924.0},{"date":"2025-06-24","close":924.0},{"date":"2025-06-25","close":927.0},{"date":"2025-06-26","close":895.0},{"date":"2025-06-27","close":898.0},{"date":"2025-06-30","close":1030.0},{"date":"2025-07-01","close":1000.0},{"date":"2025-07-02","close":978.0},{"date":"2025-07-03","close":1271.0},{"date":"2025-07-04","close":1350.0},{"date":"2025-07-07","close":1271.0},{"date":"2025-07-08","close":1304.0},{"date":"2025-07-09","close":1302.0},{"date":"2025-07-10","close":1343.0},{"date":"2025-07-11","close":1353.0},{"date":"2025-07-14","close":1410.0},{"date":"2025-07-15","close":1350.0},{"date":"2025-07-16","close":1338.0},{"date":"2025-07-17","close":1333.0},{"date":"2025-07-18","close":1330.0},{"date":"2025-07-21","close":1331.0},{"date":"2025-07-22","close":1319.0},{"date":"2025-07-23","close":1300.0},{"date":"2025-07-24","close":1265.0},{"date":"2025-07-25","close":1247.0},{"date":"2025-07-28","close":1164.0},{"date":"2025-07-29","close":1183.0},{"date":"2025-07-30","close":1217.0},{"date":"2025-07-31","close":1249.0},{"date":"2025-08-01","close":1161.0},{"date":"2025-08-04","close":1195.0},{"date":"2025-08-05","close":1184.0},{"date":"2025-08-06","close":1211.0},{"date":"2025-08-07","close":1188.0},{"date":"2025-08-08","close":1222.0},{"date":"2025-08-11","close":1227.0},{"date":"2025-08-12","close":1273.0},{"date":"2025-08-13","close":1264.0},{"date":"2025-08-14","close":1230.0},{"date":"2025-08-18","close":1169.0},{"date":"2025-08-19","close":1155.0},{"date":"2025-08-20","close":1157.0},{"date":"2025-08-21","close":1131.0},{"date":"2025-08-22","close":1128.0},{"date":"2025-08-25","close":1132.0},{"date":"2025-08-26","close":1123.0},{"date":"2025-08-27","close":1123.0},{"date":"2025-08-28","close":1103.0},{"date":"2025-08-29","close":1050.0},{"date":"2025-09-01","close":1006.0},{"date":"2025-09-02","close":1033.0},{"date":"2025-09-03","close":1022.0},{"date":"2025-09-04","close":993.0},{"date":"2025-09-05","close":1044.0},{"date":"2025-09-08","close":1050.0},{"date":"2025-09-09","close":1030.0},{"date":"2025-09-10","close":1062.0},{"date":"2025-09-11","close":1133.0},{"date":"2025-09-12","close":1174.0},{"date":"2025-09-15","close":1148.0},{"date":"2025-09-16","close":1186.0},{"date":"2025-09-17","close":1190.0},{"date":"2025-09-18","close":1236.0},{"date":"2025-09-19","close":1288.0},{"date":"2025-09-22","close":1345.0},{"date":"2025-09-23","close":1331.0},{"date":"2025-09-24","close":1339.0},{"date":"2025-09-25","close":1271.0},{"date":"2025-09-26","close":1230.0},{"date":"2025-09-29","close":1250.0},{"date":"2025-09-30","close":1275.0},{"date":"2025-10-01","close":1350.0},{"date":"2025-10-02","close":1306.0},{"date":"2025-10-10","close":1276.0},{"date":"2025-10-13","close":1265.0},{"date":"2025-10-14","close":1263.0},{"date":"2025-10-15","close":1128.0},{"date":"2025-10-16","close":1137.0},{"date":"2025-10-17","close":1120.0},{"date":"2025-10-20","close":1135.0},{"date":"2025-10-21","close":1147.0},{"date":"2025-10-22","close":1170.0},{"date":"2025-10-23","close":1146.0},{"date":"2025-10-24","close":1139.0},{"date":"2025-10-27","close":1145.0},{"date":"2025-10-28","close":1149.0},{"date":"2025-10-29","close":1204.0},{"date":"2025-10-30","close":1048.0},{"date":"2025-10-31","close":1072.0},{"date":"2025-11-03","close":1028.0},{"date":"2025-11-04","close":1027.0},{"date":"2025-11-05","close":1047.0},{"date":"2025-11-06","close":1021.0},{"date":"2025-11-07","close":1000.0},{"date":"2025-11-10","close":999.0},{"date":"2025-11-11","close":1011.0},{"date":"2025-11-12","close":999.0},{"date":"2025-11-13","close":1012.0},{"date":"2025-11-14","close":985.0},{"date":"2025-11-17","close":989.0},{"date":"2025-11-18","close":942.0},{"date":"2025-11-19","close":934.0},{"date":"2025-11-20","close":955.0},{"date":"2025-11-21","close":963.0},{"date":"2025-11-24","close":951.0},{"date":"2025-11-25","close":951.0},{"date":"2025-11-26","close":947.0},{"date":"2025-11-27","close":939.0},{"date":"2025-11-28","close":891.0},{"date":"2025-12-01","close":885.0},{"date":"2025-12-02","close":880.0},{"date":"2025-12-03","close":907.0},{"date":"2025-12-04","close":945.0},{"date":"2025-12-05","close":919.0},{"date":"2025-12-08","close":924.0},{"date":"2025-12-09","close":921.0},{"date":"2025-12-10","close":923.0},{"date":"2025-12-11","close":955.0},{"date":"2025-12-12","close":1007.0},{"date":"2025-12-15","close":1099.0},{"date":"2025-12-16","close":1107.0},{"date":"2025-12-17","close":1182.0},{"date":"2025-12-18","close":1171.0},{"date":"2025-12-19","close":1203.0},{"date":"2025-12-22","close":1309.0},{"date":"2025-12-23","close":1296.0},{"date":"2025-12-24","close":1296.0},{"date":"2025-12-26","close":1270.0},{"date":"2025-12-29","close":1191.0},{"date":"2025-12-30","close":1192.0},{"date":"2026-01-02","close":1281.0},{"date":"2026-01-05","close":1290.0},{"date":"2026-01-06","close":1255.0},{"date":"2026-01-07","close":1256.0},{"date":"2026-01-08","close":1199.0},{"date":"2026-01-09","close":1172.0},{"date":"2026-01-12","close":1160.0},{"date":"2026-01-13","close":1130.0},{"date":"2026-01-14","close":1134.0},{"date":"2026-01-15","close":1230.0},{"date":"2026-01-16","close":1194.0},{"date":"2026-01-19","close":1180.0},{"date":"2026-01-20","close":1208.0},{"date":"2026-01-21","close":1191.0},{"date":"2026-01-22","close":1155.0},{"date":"2026-01-23","close":1200.0},{"date":"2026-01-26","close":1178.0},{"date":"2026-01-27","close":1186.0},{"date":"2026-01-28","close":1206.0},{"date":"2026-01-29","close":1245.0},{"date":"2026-01-30","close":1222.0},{"date":"2026-02-02","close":1270.0},{"date":"2026-02-03","close":1272.0},{"date":"2026-02-04","close":1262.0},{"date":"2026-02-05","close":1253.0},{"date":"2026-02-06","close":1245.0},{"date":"2026-02-09","close":1200.0},{"date":"2026-02-10","close":1160.0},{"date":"2026-02-11","close":1183.0},{"date":"2026-02-12","close":1139.0},{"date":"2026-02-13","close":1071.0},{"date":"2026-02-19","close":1040.0},{"date":"2026-02-20","close":1022.0},{"date":"2026-02-23","close":1002.0},{"date":"2026-02-24","close":1045.0},{"date":"2026-02-25","close":1037.0},{"date":"2026-02-26","close":1125.0},{"date":"2026-02-27","close":1462.0},{"date":"2026-03-03","close":1321.0},{"date":"2026-03-04","close":1377.0},{"date":"2026-03-05","close":1372.0},{"date":"2026-03-06","close":1345.0},{"date":"2026-03-09","close":1620.0},{"date":"2026-03-10","close":1507.0},{"date":"2026-03-11","close":1494.0},{"date":"2026-03-12","close":1719.0},{"date":"2026-03-13","close":2230.0},{"date":"2026-03-16","close":2730.0},{"date":"2026-03-17","close":2870.0},{"date":"2026-03-18","close":2835.0},{"date":"2026-03-19","close":2835.0},{"date":"2026-03-20","close":2855.0},{"date":"2026-03-23","close":3045.0},{"date":"2026-03-24","close":2850.0},{"date":"2026-03-25","close":3000.0},{"date":"2026-03-26","close":3060.0},{"date":"2026-03-27","close":3320.0},{"date":"2026-03-30","close":3230.0},{"date":"2026-03-31","close":2755.0},{"date":"2026-04-01","close":2500.0},{"date":"2026-04-02","close":2210.0},{"date":"2026-04-03","close":2120.0},{"date":"2026-04-06","close":2145.0},{"date":"2026-04-07","close":2120.0},{"date":"2026-04-08","close":2175.0},{"date":"2026-04-09","close":2585.0},{"date":"2026-04-10","close":2610.0},{"date":"2026-04-13","close":2760.0},{"date":"2026-04-14","close":2840.0},{"date":"2026-04-15","close":2800.0},{"date":"2026-04-16","close":3275.0},{"date":"2026-04-17","close":3565.0},{"date":"2026-04-20","close":3255.0},{"date":"2026-04-21","close":3575.0},{"date":"2026-04-22","close":3655.0},{"date":"2026-04-23","close":3560.0},{"date":"2026-04-24","close":3590.0},{"date":"2026-04-27","close":3730.0},{"date":"2026-04-28","close":3765.0},{"date":"2026-04-29","close":3790.0},{"date":"2026-04-30","close":3890.0},{"date":"2026-05-04","close":3915.0},{"date":"2026-05-06","close":4090.0},{"date":"2026-05-07","close":4325.0},{"date":"2026-05-08","close":4150.0},{"date":"2026-05-11","close":4030.0},{"date":"2026-05-12","close":3860.0},{"date":"2026-05-13","close":3630.0},{"date":"2026-05-14","close":3475.0},{"date":"2026-05-15","close":3010.0},{"date":"2026-05-18","close":3200.0},{"date":"2026-05-19","close":3415.0},{"date":"2026-05-20","close":3035.0},{"date":"2026-05-21","close":2855.0},{"date":"2026-05-22","close":3145.0},{"date":"2026-05-26","close":3150.0},{"date":"2026-05-27","close":2945.0},{"date":"2026-05-28","close":2750.0},{"date":"2026-05-29","close":2550.0},{"date":"2026-06-01","close":2225.0},{"date":"2026-06-02","close":2120.0},{"date":"2026-06-04","close":2065.0},{"date":"2026-06-05","close":2045.0},{"date":"2026-06-08","close":2025.0},{"date":"2026-06-09","close":2150.0},{"date":"2026-06-10","close":2395.0},{"date":"2026-06-11","close":2335.0},{"date":"2026-06-12","close":2420.0},{"date":"2026-06-15","close":2230.0},{"date":"2026-06-16","close":2235.0},{"date":"2026-06-17","close":2410.0},{"date":"2026-06-18","close":2560.0},{"date":"2026-06-19","close":2365.0},{"date":"2026-06-22","close":2110.0},{"date":"2026-06-23","close":1929.0},{"date":"2026-06-24","close":2000.0},{"date":"2026-06-25","close":1948.0},{"date":"2026-06-26","close":1730.0},{"date":"2026-06-29","close":1900.0},{"date":"2026-06-30","close":1780.0},{"date":"2026-07-01","close":1860.0},{"date":"2026-07-02","close":1696.0},{"date":"2026-07-03","close":1620.0},{"date":"2026-07-06","close":1499.0},{"date":"2026-07-07","close":1507.0},{"date":"2026-07-08","close":1414.0},{"date":"2026-07-09","close":1323.0},{"date":"2026-07-10","close":1504.0},{"date":"2026-07-13","close":1500.0},{"date":"2026-07-14","close":1827.0},{"date":"2026-07-15","close":1719.0},{"date":"2026-07-16","close":1587.0},{"date":"2026-07-20","close":1410.0},{"date":"2026-07-21","close":1341.0},{"date":"2026-07-22","close":1304.0},{"date":"2026-07-23","close":1328.0},{"date":"2026-07-24","close":1327.0},{"date":"2026-07-27","close":1344.0},{"date":"2026-07-28","close":1296.0},{"date":"2026-07-29","close":1199.0},{"date":"2026-07-30","close":1138.0},{"date":"2026-07-31","close":1298.0},{"date":"2026-08-03","close":1519.0},{"date":"2026-08-04","close":1747.0},{"date":"2026-08-05","close":1800.0},{"date":"2026-08-06","close":1779.0},{"date":"2026-08-07","close":1745.0},{"date":"2026-08-10","close":1876.0},{"date":"2026-08-11","close":2040.0},{"date":"2026-08-12","close":2005.0},{"date":"2026-08-13","close":2120.0},{"date":"2026-08-14","close":2005.0},{"date":"2026-08-18","close":1900.0},{"date":"2026-08-19","close":2030.0},{"date":"2026-08-20","close":2140.0},{"date":"2026-08-21","close":2245.0},{"date":"2026-08-24","close":2355.0},{"date":"2026-08-25","close":2440.0},{"date":"2026-08-26","close":2435.0},{"date":"2026-08-27","close":2345.0},{"date":"2026-08-28","close":2230.0},{"date":"2026-08-31","close":2160.0},{"date":"2026-09-01","close":2165.0},{"date":"2026-09-02","close":2065.0},{"date":"2026-09-03","close":1999.0},{"date":"2026-09-04","close":2010.0},{"date":"2026-09-07","close":2000.0},{"date":"2026-09-08","close":1878.0},{"date":"2026-09-09","close":1882.0},{"date":"2026-09-10","close":1815.0},{"date":"2026-09-11","close":1798.0},{"date":"2026-09-14","close":1840.0},{"date":"2026-09-15","close":1800.0},{"date":"2026-09-16","close":1846.0},{"date":"2026-09-17","close":1917.0},{"date":"2026-09-18","close":2040.0},{"date":"2026-09-21","close":2120.0},{"date":"2026-09-22","close":2130.0},{"date":"2026-09-23","close":2160.0},{"date":"2026-09-28","close":2080.0},{"date":"2026-09-29","close":2040.0},{"date":"2026-09-30","close":2000.0},{"date":"2026-10-01","close":1949.0},{"date":"2026-10-02","close":1843.0},{"date":"2026-10-06","close":2020.0},{"date":"2026-10-07","close":2030.0},{"date":"2026-10-08","close":2270.0},{"date":"2026-10-12","close":2235.0},{"date":"2026-10-13","close":2255.0},{"date":"2026-10-14","close":2230.0},{"date":"2026-10-15","close":2250.0},{"date":"2026-10-16","close":2335.0},{"date":"2026-10-19","close":2810.0},{"date":"2026-10-20","close":2685.0},{"date":"2026-10-21","close":2800.0},{"date":"2026-10-22","close":2680.0},{"date":"2026-10-23","close":2565.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":39993.0,"foreign_net":-39993.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":11077.0,"foreign_net":-11077.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":145176.0,"foreign_net":-143892.0,"institution_net":-1284.0},{"date":"2026-10-19","retail_net":-85294.0,"foreign_net":84010.0,"institution_net":1284.0},{"date":"2026-10-16","retail_net":17481.0,"foreign_net":-17481.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-36616.0,"foreign_net":38454.0,"institution_net":-1838.0},{"date":"2026-10-14","retail_net":4241.0,"foreign_net":-5639.0,"institution_net":1398.0},{"date":"2026-10-13","retail_net":-4735.0,"foreign_net":4295.0,"institution_net":440.0},{"date":"2026-10-12","retail_net":3848.0,"foreign_net":-3848.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-122778.0,"foreign_net":122778.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":42395.0,"foreign_net":-42395.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":45933.0,"foreign_net":-45933.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":6259.0,"foreign_net":-5308.0,"institution_net":-951.0},{"date":"2026-10-01","retail_net":-17555.0,"foreign_net":17012.0,"institution_net":543.0},{"date":"2026-09-30","retail_net":-1854.0,"foreign_net":1446.0,"institution_net":408.0},{"date":"2026-09-29","retail_net":-20558.0,"foreign_net":20558.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":12103.0,"foreign_net":-12103.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-16663.0,"foreign_net":16663.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":9974.0,"foreign_net":-9974.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":18006.0,"foreign_net":-18006.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":13359.0,"foreign_net":-13359.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-14504.0,"foreign_net":14993.0,"institution_net":-489.0},{"date":"2026-09-16","retail_net":-13544.0,"foreign_net":13055.0,"institution_net":489.0},{"date":"2026-09-15","retail_net":23240.0,"foreign_net":-22451.0,"institution_net":-789.0},{"date":"2026-09-14","retail_net":-4536.0,"foreign_net":4363.0,"institution_net":173.0},{"date":"2026-09-11","retail_net":1666.0,"foreign_net":-1189.0,"institution_net":-477.0},{"date":"2026-09-10","retail_net":15081.0,"foreign_net":-16174.0,"institution_net":1093.0},{"date":"2026-09-09","retail_net":-7386.0,"foreign_net":7386.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":41985.0,"foreign_net":-41566.0,"institution_net":-419.0},{"date":"2026-09-07","retail_net":10435.0,"foreign_net":-10367.0,"institution_net":-68.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":39993.0,"foreign_net":-39993.0,"institution_net":0},"d3":{"retail_net":196246.0,"foreign_net":-194962.0,"institution_net":-1284.0},"d7":{"retail_net":96058.0,"foreign_net":-95618.0,"institution_net":-440.0},"d14":{"retail_net":49425.0,"foreign_net":-49017.0,"institution_net":-408.0},"d30":{"retail_net":116229.0,"foreign_net":-115742.0,"institution_net":-487.0}},"analysis":"최근 5일 외국인 순매수 -12.84만, 기관 순매수 0.00. 30일 누적: 외국인 -11.57만, 기관 -487.00.","foreign_flow":-128433.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":2585.0,"low_30d":1682.0,"support":1810.8,"high_30d":2970.0,"change_1d":-3.5,"change_7d":-8.7,"change_30d":36.6,"resistance":2841.2,"position_in_range":70.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.6,"per":null,"quarter":"2024-Q2"},{"pbr":3.05,"per":null,"quarter":"2024-Q3"},{"pbr":1.6,"per":null,"quarter":"2024-Q4"},{"pbr":1.41,"per":null,"quarter":"2025-Q1"},{"pbr":2.27,"per":null,"quarter":"2025-Q2"},{"pbr":3.17,"per":null,"quarter":"2025-Q3"},{"pbr":1.19,"per":null,"quarter":"2025-Q4"},{"pbr":2.82,"per":null,"quarter":"2026-Q1"},{"pbr":1.65,"per":null,"quarter":"2026-Q2"},{"pbr":1.7,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.31,"pbr_5y_low":1.19,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.7,"current_per":null,"pbr_5y_high":3.6,"per_5y_high":null,"pbr_5y_median":2.27,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 71 과매수 구간","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"INTERNET CONTENT & INFORMATION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +18.2%"},"momentum":{"grade":"C","reason":"RSI 71"},"valuation":{"grade":"C","reason":"적자 (EPS -774, PBR 1.69x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.6,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-8.7,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.16,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":14.81,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-66.85,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-172.76,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.6,"per":null,"close":1748.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.05,"per":null,"close":1343.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.6,"per":null,"close":868.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.41,"per":null,"close":735.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.27,"per":null,"close":1030.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.17,"per":null,"close":1275.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.19,"per":null,"close":1192.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.82,"per":null,"close":2755.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.65,"per":null,"close":1780.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"1.6%"}],"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":25.51,"pbr":null,"per":null,"roa":0.007407483567059153,"roe":0.015963162599128562,"revenue":7325592244.0,"market_cap":null,"net_income":954631418.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14806998913820515,"total_assets":128873916406.0,"total_equity":59802148357.0,"profit_margin":0.1303145720104593,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4072556464.0,"operating_margin":-0.5559354559128803},{"eps":-470.17,"pbr":5.42,"per":null,"roa":-0.15385634483879113,"roe":-0.3245232803444534,"revenue":6196020250.0,"market_cap":142200000000.0,"net_income":-17594499526.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15805459593196133,"total_assets":114356671767.0,"total_equity":54216447915.0,"profit_margin":-2.839645258744918,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2142663625.0,"operating_margin":-0.3458128828742934},{"eps":-224.51,"pbr":null,"per":null,"roa":-0.0711549999467321,"roe":-0.15186569201154396,"revenue":-1014396523.0,"market_cap":null,"net_income":-8401516987.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":118073459255.0,"total_equity":55322020897.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2923553285.0,"operating_margin":null},{"eps":-104.87,"pbr":null,"per":null,"roa":-0.051288563745231025,"roe":-0.17596254845957876,"revenue":4259143618.0,"market_cap":null,"net_income":-3924230425.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.039092540410314944,"total_assets":76512776698.0,"total_equity":22301509380.0,"profit_margin":-0.9213660719059603,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2070372572.0,"operating_margin":-0.48610067132983914},{"eps":-102.14,"pbr":null,"per":null,"roa":-0.05032746196437944,"roe":-0.15186698671795867,"revenue":4570805963.0,"market_cap":null,"net_income":-3822134109.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08753137570018524,"total_assets":75945298249.0,"total_equity":25167643025.0,"profit_margin":-0.8362057238788109,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1840533481.0,"operating_margin":-0.40267154105837066},{"eps":-100.36,"pbr":null,"per":null,"roa":-0.051107531378460906,"roe":-0.12972222443750514,"revenue":4525368831.0,"market_cap":null,"net_income":-3755461870.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.038487235737979124,"total_assets":73481574412.0,"total_equity":28950026769.0,"profit_margin":-0.8298686825865045,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1741447918.0,"operating_margin":-0.3848190021707426},{"eps":-68.09,"pbr":null,"per":null,"roa":-0.032826581944571255,"roe":-0.08469351530544784,"revenue":5073915027.0,"market_cap":null,"net_income":-2547903518.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.0396112530325195,"total_assets":77617082470.0,"total_equity":30083808764.0,"profit_margin":-0.5021573093837308,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1928615965.0,"operating_margin":-0.38010411186178505},{"eps":-71.73,"pbr":null,"per":null,"roa":-0.036669502721537635,"roe":-0.11009675912623697,"revenue":5011481579.0,"market_cap":null,"net_income":-2684259018.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.05541843257766068,"total_assets":73201402222.0,"total_equity":24380908569.0,"profit_margin":-0.5356218466906192,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2007665301.0,"operating_margin":-0.40061312594919546},{"eps":-84.55,"pbr":null,"per":null,"roa":-0.04065154938656919,"roe":-0.11765358691372373,"revenue":5683514085.0,"market_cap":null,"net_income":-3164013595.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08408596844358837,"total_assets":77832546182.0,"total_equity":26892623319.0,"profit_margin":-0.5567002294144926,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1791251747.0,"operating_margin":-0.3151662369813587},{"eps":-129.63,"pbr":null,"per":null,"roa":-0.05929437455995033,"roe":-0.17797472452467056,"revenue":6427348490.0,"market_cap":null,"net_income":-4850912668.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13870273369913383,"total_assets":81810672665.0,"total_equity":27256188658.0,"profit_margin":-0.7547299909982009,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1744647992.0,"operating_margin":-0.27144132525479414},{"eps":-457.9,"pbr":null,"per":null,"roa":-0.20236652293302032,"roe":-0.5869353939247859,"revenue":7224741710.0,"market_cap":null,"net_income":-17135337361.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13274990878532045,"total_assets":84674762963.0,"total_equity":29194588601.0,"profit_margin":-2.3717577802514964,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1843476288.0,"operating_margin":-0.2551615492977949},{"eps":-213.43,"pbr":null,"per":null,"roa":-0.07617387899006836,"roe":-0.1695144429401836,"revenue":8088239726.0,"market_cap":null,"net_income":-7986675928.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12733780994265254,"total_assets":104847961452.0,"total_equity":47115017396.0,"profit_margin":-0.9874430282186718,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1961929887.0,"operating_margin":-0.24256574402626702}],"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":"THE E&M","phase":"above-fold","symbol_resolved":true}