{"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":"2026-10-23T09:51:17.450601+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.8,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":-12.3,"direction":"higher_better","percentile":35}],"summary":"매출 +2.8%","percentile":44},"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":48.1,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.3,"direction":"higher_better","percentile":45}],"summary":"RSI 48","percentile":54},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -31원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -31, PBR 1.09x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.06,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.72,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 0.7x","percentile":31}},"signals":[],"summary":"이엠코리아(095190)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1199.91억. 현재가 1,839원, 전일 대비 -0.4%, 30일 -2.3%. ROE 0.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.70만, 기관 순매수 3.06만.","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":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-9.117217838761235,"grade":"C","trend":"하락","atr_14":86.21428571428571,"rsi_14":48.115299334811525,"sma_20":1848.55,"sma_60":1885.85,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 48.1로 중립 구간입니다. MACD(-9.12)가 시그널선(-12.77)을 상회합니다(골든크로스). 현재가가 SMA20(1849)과 SMA60(1886) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1783~1914 (현재 위치 43%).","bb_lower":1782.6577394529525,"bb_upper":1914.4422605470475,"macd_signal":-12.765950437573395},"change_pct":-2.0,"chart_data":[{"date":"2024-10-23","open":2380,"high":2385,"low":2260,"close":2305,"volume":317730,"rsi_14":61.64,"sma_20":2187.0,"sma_60":2220.25,"sma_120":2545.92},{"date":"2024-10-24","open":2280,"high":2345,"low":2230,"close":2230,"volume":113904,"rsi_14":59.39,"sma_20":2196.0,"sma_60":2215.33,"sma_120":2541.58},{"date":"2024-10-25","open":2230,"high":2295,"low":2205,"close":2210,"volume":105410,"rsi_14":49.29,"sma_20":2202.5,"sma_60":2211.75,"sma_120":2537.12},{"date":"2024-10-28","open":2255,"high":2365,"low":2175,"close":2205,"volume":252200,"rsi_14":37.39,"sma_20":2207.5,"sma_60":2208.42,"sma_120":2531.83},{"date":"2024-10-29","open":2205,"high":2380,"low":2200,"close":2365,"volume":334213,"rsi_14":55.15,"sma_20":2220.0,"sma_60":2209.25,"sma_120":2528.21},{"date":"2024-10-30","open":2360,"high":2395,"low":2255,"close":2280,"volume":336052,"rsi_14":52.82,"sma_20":2228.25,"sma_60":2207.83,"sma_120":2523.88},{"date":"2024-10-31","open":2200,"high":2220,"low":2100,"close":2100,"volume":337958,"rsi_14":43.1,"sma_20":2227.25,"sma_60":2204.25,"sma_120":2517.88},{"date":"2024-11-01","open":2080,"high":2135,"low":2070,"close":2095,"volume":135975,"rsi_14":44.12,"sma_20":2228.25,"sma_60":2200.92,"sma_120":2512.29},{"date":"2024-11-04","open":2085,"high":2120,"low":2065,"close":2085,"volume":101414,"rsi_14":42.26,"sma_20":2221.5,"sma_60":2196.08,"sma_120":2505.67},{"date":"2024-11-05","open":2090,"high":2100,"low":2065,"close":2075,"volume":63376,"rsi_14":43.29,"sma_20":2207.75,"sma_60":2192.0,"sma_120":2499.0},{"date":"2024-11-06","open":2075,"high":2130,"low":2075,"close":2090,"volume":94519,"rsi_14":42.94,"sma_20":2197.5,"sma_60":2192.0,"sma_120":2492.29},{"date":"2024-11-07","open":2110,"high":2225,"low":2075,"close":2165,"volume":181093,"rsi_14":50.6,"sma_20":2193.75,"sma_60":2191.5,"sma_120":2485.92},{"date":"2024-11-08","open":2200,"high":2200,"low":2125,"close":2125,"volume":73767,"rsi_14":47.7,"sma_20":2189.0,"sma_60":2188.92,"sma_120":2479.5},{"date":"2024-11-11","open":2120,"high":2125,"low":2075,"close":2080,"volume":69894,"rsi_14":33.33,"sma_20":2183.25,"sma_60":2185.92,"sma_120":2473.46},{"date":"2024-11-12","open":2085,"high":2130,"low":1984,"close":1997,"volume":232881,"rsi_14":30.94,"sma_20":2172.35,"sma_60":2180.37,"sma_120":2466.35},{"date":"2024-11-13","open":1981,"high":2025,"low":1907,"close":1912,"volume":228073,"rsi_14":30.56,"sma_20":2158.7,"sma_60":2172.65,"sma_120":2458.99},{"date":"2024-11-14","open":1892,"high":1996,"low":1892,"close":1905,"volume":71682,"rsi_14":31.06,"sma_20":2143.7,"sma_60":2166.15,"sma_120":2451.82},{"date":"2024-11-15","open":1905,"high":1953,"low":1832,"close":1916,"volume":164448,"rsi_14":32.18,"sma_20":2131.75,"sma_60":2159.33,"sma_120":2444.21},{"date":"2024-11-18","open":1900,"high":1980,"low":1900,"close":1955,"volume":116231,"rsi_14":20.29,"sma_20":2121.25,"sma_60":2153.17,"sma_120":2437.08},{"date":"2024-11-19","open":1955,"high":1977,"low":1931,"close":1931,"volume":71283,"rsi_14":22.26,"sma_20":2101.3,"sma_60":2147.27,"sma_120":2428.18},{"date":"2024-11-20","open":1970,"high":1970,"low":1901,"close":1950,"volume":96085,"rsi_14":33.97,"sma_20":2083.55,"sma_60":2141.27,"sma_120":2418.88},{"date":"2024-11-21","open":1940,"high":1940,"low":1873,"close":1879,"volume":191780,"rsi_14":29.78,"sma_20":2066.0,"sma_60":2134.25,"sma_120":2408.58},{"date":"2024-11-22","open":1878,"high":2275,"low":1873,"close":1989,"volume":1664260,"rsi_14":42.43,"sma_20":2054.95,"sma_60":2129.57,"sma_120":2398.74},{"date":"2024-11-25","open":1989,"high":1999,"low":1967,"close":1983,"volume":152983,"rsi_14":42.7,"sma_20":2043.85,"sma_60":2125.2,"sma_120":2389.56},{"date":"2024-11-26","open":1984,"high":2010,"low":1950,"close":1965,"volume":92556,"rsi_14":40.13,"sma_20":2023.85,"sma_60":2121.12,"sma_120":2380.27},{"date":"2024-11-27","open":1965,"high":1977,"low":1912,"close":1918,"volume":99321,"rsi_14":29.59,"sma_20":2005.75,"sma_60":2116.08,"sma_120":2369.58},{"date":"2024-11-28","open":1918,"high":1956,"low":1887,"close":1894,"volume":167328,"rsi_14":30.39,"sma_20":1995.45,"sma_60":2111.15,"sma_120":2358.87},{"date":"2024-11-29","open":1883,"high":1899,"low":1813,"close":1817,"volume":198517,"rsi_14":28.82,"sma_20":1981.55,"sma_60":2105.43,"sma_120":2348.47},{"date":"2024-12-02","open":1834,"high":1851,"low":1780,"close":1780,"volume":189692,"rsi_14":31.13,"sma_20":1966.3,"sma_60":2097.68,"sma_120":2337.38},{"date":"2024-12-03","open":1790,"high":1822,"low":1740,"close":1750,"volume":302830,"rsi_14":34.42,"sma_20":1950.05,"sma_60":2089.6,"sma_120":2325.76},{"date":"2024-12-04","open":1699,"high":1747,"low":1639,"close":1700,"volume":355725,"rsi_14":31.79,"sma_20":1930.55,"sma_60":2081.27,"sma_120":2314.18},{"date":"2024-12-05","open":1710,"high":1722,"low":1629,"close":1665,"volume":208584,"rsi_14":28.62,"sma_20":1905.55,"sma_60":2073.35,"sma_120":2302.97},{"date":"2024-12-06","open":1665,"high":1719,"low":1600,"close":1664,"volume":225947,"rsi_14":23.5,"sma_20":1882.5,"sma_60":2066.08,"sma_120":2290.88},{"date":"2024-12-09","open":1630,"high":1648,"low":1551,"close":1587,"volume":440819,"rsi_14":21.43,"sma_20":1857.85,"sma_60":2058.12,"sma_120":2278.39},{"date":"2024-12-10","open":1587,"high":1678,"low":1587,"close":1630,"volume":250435,"rsi_14":24.44,"sma_20":1839.5,"sma_60":2050.7,"sma_120":2267.18},{"date":"2024-12-11","open":1630,"high":1718,"low":1629,"close":1709,"volume":234267,"rsi_14":36.59,"sma_20":1829.35,"sma_60":2044.77,"sma_120":2256.09},{"date":"2024-12-12","open":1710,"high":1768,"low":1647,"close":1719,"volume":357377,"rsi_14":24.72,"sma_20":1820.05,"sma_60":2039.67,"sma_120":2247.21},{"date":"2024-12-13","open":1714,"high":1777,"low":1714,"close":1770,"volume":85220,"rsi_14":31.61,"sma_20":1812.75,"sma_60":2034.5,"sma_120":2238.17},{"date":"2024-12-16","open":1773,"high":1860,"low":1773,"close":1836,"volume":166003,"rsi_14":39.71,"sma_20":1806.8,"sma_60":2030.52,"sma_120":2228.38},{"date":"2024-12-17","open":1836,"high":2385,"low":1802,"close":1973,"volume":3938128,"rsi_14":53.84,"sma_20":1808.9,"sma_60":2028.73,"sma_120":2219.66},{"date":"2024-12-18","open":1910,"high":2105,"low":1866,"close":2090,"volume":1273363,"rsi_14":62.1,"sma_20":1815.9,"sma_60":2028.82,"sma_120":2211.24},{"date":"2024-12-19","open":2055,"high":2140,"low":2035,"close":2095,"volume":301792,"rsi_14":68.83,"sma_20":1826.7,"sma_60":2029.57,"sma_120":2201.03},{"date":"2024-12-20","open":2055,"high":2200,"low":2055,"close":2165,"volume":308177,"rsi_14":74.97,"sma_20":1835.5,"sma_60":2030.98,"sma_120":2189.41},{"date":"2024-12-23","open":2205,"high":2315,"low":2165,"close":2295,"volume":529871,"rsi_14":81.29,"sma_20":1851.1,"sma_60":2034.15,"sma_120":2182.53},{"date":"2024-12-24","open":2325,"high":2390,"low":2275,"close":2340,"volume":380848,"rsi_14":86.95,"sma_20":1869.85,"sma_60":2037.9,"sma_120":2175.87},{"date":"2024-12-26","open":2340,"high":2405,"low":2220,"close":2250,"volume":277090,"rsi_14":81.76,"sma_20":1886.45,"sma_60":2040.15,"sma_120":2172.82},{"date":"2024-12-27","open":2205,"high":2330,"low":2205,"close":2250,"volume":145869,"rsi_14":81.85,"sma_20":1904.25,"sma_60":2042.32,"sma_120":2169.24},{"date":"2024-12-30","open":2425,"high":2760,"low":2195,"close":2195,"volume":6703531,"rsi_14":83.85,"sma_20":1923.15,"sma_60":2044.32,"sma_120":2165.78},{"date":"2025-01-02","open":2200,"high":2310,"low":2130,"close":2245,"volume":284803,"rsi_14":83.98,"sma_20":1946.4,"sma_60":2044.73,"sma_120":2163.45},{"date":"2025-01-03","open":2245,"high":2325,"low":2235,"close":2235,"volume":198150,"rsi_14":81.46,"sma_20":1970.65,"sma_60":2042.82,"sma_120":2161.32},{"date":"2025-01-06","open":2205,"high":2325,"low":2200,"close":2305,"volume":168796,"rsi_14":82.7,"sma_20":2000.9,"sma_60":2042.98,"sma_120":2159.41},{"date":"2025-01-07","open":2305,"high":2345,"low":2260,"close":2320,"volume":223376,"rsi_14":81.98,"sma_20":2033.65,"sma_60":2044.32,"sma_120":2157.99},{"date":"2025-01-08","open":2350,"high":2350,"low":2245,"close":2300,"volume":243854,"rsi_14":78.5,"sma_20":2065.45,"sma_60":2045.65,"sma_120":2157.32},{"date":"2025-01-09","open":2300,"high":2325,"low":2275,"close":2305,"volume":91954,"rsi_14":74.34,"sma_20":2101.35,"sma_60":2047.48,"sma_120":2155.66},{"date":"2025-01-10","open":2320,"high":2320,"low":2245,"close":2280,"volume":170029,"rsi_14":66.1,"sma_20":2133.85,"sma_60":2048.57,"sma_120":2153.57},{"date":"2025-01-13","open":2275,"high":2290,"low":2250,"close":2270,"volume":64334,"rsi_14":64.71,"sma_20":2161.9,"sma_60":2049.98,"sma_120":2151.66},{"date":"2025-01-14","open":2270,"high":2360,"low":2270,"close":2305,"volume":369938,"rsi_14":62.5,"sma_20":2191.2,"sma_60":2051.65,"sma_120":2149.99},{"date":"2025-01-15","open":2410,"high":2440,"low":2325,"close":2350,"volume":507426,"rsi_14":55.79,"sma_20":2220.2,"sma_60":2054.9,"sma_120":2148.28},{"date":"2025-01-16","open":2425,"high":2425,"low":2290,"close":2315,"volume":214476,"rsi_14":47.31,"sma_20":2244.15,"sma_60":2057.4,"sma_120":2146.45},{"date":"2025-01-17","open":2320,"high":2350,"low":2300,"close":2335,"volume":54676,"rsi_14":60.76,"sma_20":2262.25,"sma_60":2057.48,"sma_120":2143.24},{"date":"2025-01-20","open":2335,"high":2420,"low":2335,"close":2350,"volume":211115,"rsi_14":62.2,"sma_20":2275.25,"sma_60":2058.23,"sma_120":2139.24},{"date":"2025-01-21","open":2390,"high":2440,"low":2330,"close":2350,"volume":288978,"rsi_14":71.83,"sma_20":2288.0,"sma_60":2060.23,"sma_120":2137.78},{"date":"2025-01-22","open":2350,"high":2390,"low":2300,"close":2360,"volume":120571,"rsi_14":68.25,"sma_20":2297.75,"sma_60":2062.73,"sma_120":2137.24},{"date":"2025-01-23","open":2360,"high":2360,"low":2270,"close":2270,"volume":109695,"rsi_14":54.43,"sma_20":2296.5,"sma_60":2063.82,"sma_120":2136.12},{"date":"2025-01-24","open":2300,"high":2320,"low":2230,"close":2285,"volume":71566,"rsi_14":47.06,"sma_20":2293.75,"sma_60":2062.48,"sma_120":2135.87},{"date":"2025-01-31","open":2290,"high":2290,"low":2220,"close":2250,"volume":101790,"rsi_14":40.28,"sma_20":2293.75,"sma_60":2061.98,"sma_120":2134.91},{"date":"2025-02-03","open":2295,"high":2295,"low":2185,"close":2190,"volume":132857,"rsi_14":36.25,"sma_20":2290.75,"sma_60":2063.48,"sma_120":2133.87},{"date":"2025-02-04","open":2190,"high":2255,"low":2140,"close":2170,"volume":110093,"rsi_14":33.73,"sma_20":2289.5,"sma_60":2064.73,"sma_120":2132.82},{"date":"2025-02-05","open":2170,"high":2220,"low":2140,"close":2205,"volume":81799,"rsi_14":41.18,"sma_20":2287.5,"sma_60":2066.73,"sma_120":2131.41},{"date":"2025-02-06","open":2205,"high":2225,"low":2140,"close":2195,"volume":49139,"rsi_14":41.18,"sma_20":2285.5,"sma_60":2068.73,"sma_120":2130.37},{"date":"2025-02-07","open":2180,"high":2230,"low":2165,"close":2195,"volume":78562,"rsi_14":35.9,"sma_20":2280.0,"sma_60":2070.48,"sma_120":2131.24},{"date":"2025-02-10","open":2190,"high":2190,"low":2100,"close":2100,"volume":160019,"rsi_14":21.59,"sma_20":2269.0,"sma_60":2069.4,"sma_120":2130.45},{"date":"2025-02-11","open":2100,"high":2155,"low":2095,"close":2125,"volume":105068,"rsi_14":27.91,"sma_20":2260.25,"sma_60":2069.4,"sma_120":2129.16},{"date":"2025-02-12","open":2140,"high":2140,"low":2090,"close":2095,"volume":71448,"rsi_14":22.73,"sma_20":2249.75,"sma_60":2069.65,"sma_120":2127.78},{"date":"2025-02-13","open":2100,"high":2130,"low":2100,"close":2105,"volume":61023,"rsi_14":21.84,"sma_20":2241.0,"sma_60":2071.45,"sma_120":2125.91},{"date":"2025-02-14","open":2230,"high":2230,"low":2065,"close":2105,"volume":109109,"rsi_14":21.84,"sma_20":2232.75,"sma_60":2074.67,"sma_120":2123.66},{"date":"2025-02-17","open":2110,"high":2110,"low":2070,"close":2105,"volume":72564,"rsi_14":20.0,"sma_20":2222.75,"sma_60":2078.0,"sma_120":2122.07},{"date":"2025-02-18","open":2120,"high":2235,"low":2110,"close":2160,"volume":248328,"rsi_14":35.9,"sma_20":2213.25,"sma_60":2082.07,"sma_120":2120.7},{"date":"2025-02-19","open":2180,"high":2215,"low":2155,"close":2190,"volume":83824,"rsi_14":38.27,"sma_20":2207.0,"sma_60":2085.98,"sma_120":2119.57},{"date":"2025-02-20","open":2190,"high":2260,"low":2145,"close":2195,"volume":139126,"rsi_14":42.67,"sma_20":2200.0,"sma_60":2090.38,"sma_120":2118.82},{"date":"2025-02-21","open":2190,"high":2220,"low":2155,"close":2185,"volume":85657,"rsi_14":49.23,"sma_20":2191.75,"sma_60":2094.3,"sma_120":2117.78},{"date":"2025-02-24","open":2170,"high":2210,"low":2120,"close":2175,"volume":92823,"rsi_14":50.79,"sma_20":2183.0,"sma_60":2099.23,"sma_120":2116.74},{"date":"2025-02-25","open":2175,"high":2190,"low":2125,"close":2145,"volume":61828,"rsi_14":40.32,"sma_20":2172.25,"sma_60":2101.83,"sma_120":2115.7},{"date":"2025-02-26","open":2145,"high":2175,"low":2140,"close":2155,"volume":37025,"rsi_14":43.55,"sma_20":2166.5,"sma_60":2104.7,"sma_120":2114.95},{"date":"2025-02-27","open":2165,"high":2190,"low":2130,"close":2155,"volume":63784,"rsi_14":43.55,"sma_20":2160.0,"sma_60":2107.87,"sma_120":2114.49},{"date":"2025-02-28","open":2155,"high":2155,"low":2060,"close":2065,"volume":143317,"rsi_14":44.26,"sma_20":2150.75,"sma_60":2110.32,"sma_120":2113.2},{"date":"2025-03-04","open":2005,"high":2120,"low":2005,"close":2090,"volume":105928,"rsi_14":44.26,"sma_20":2145.75,"sma_60":2113.58,"sma_120":2112.37},{"date":"2025-03-05","open":2125,"high":2200,"low":2075,"close":2180,"volume":127635,"rsi_14":61.64,"sma_20":2146.25,"sma_60":2119.63,"sma_120":2112.53},{"date":"2025-03-06","open":2185,"high":2270,"low":2175,"close":2180,"volume":122140,"rsi_14":60.56,"sma_20":2145.0,"sma_60":2126.3,"sma_120":2111.99},{"date":"2025-03-07","open":2180,"high":2295,"low":2155,"close":2265,"volume":216804,"rsi_14":68.18,"sma_20":2148.5,"sma_60":2134.88,"sma_120":2112.24},{"date":"2025-03-10","open":2290,"high":2295,"low":2220,"close":2270,"volume":140882,"rsi_14":68.54,"sma_20":2152.25,"sma_60":2144.38,"sma_120":2112.82},{"date":"2025-03-11","open":2255,"high":2270,"low":2175,"close":2230,"volume":105524,"rsi_14":58.14,"sma_20":2158.75,"sma_60":2153.8,"sma_120":2113.57},{"date":"2025-03-12","open":2235,"high":2320,"low":2200,"close":2205,"volume":78031,"rsi_14":51.76,"sma_20":2162.75,"sma_60":2162.82,"sma_120":2114.45},{"date":"2025-03-13","open":2205,"high":2360,"low":2200,"close":2280,"volume":269713,"rsi_14":58.59,"sma_20":2172.0,"sma_60":2174.37,"sma_120":2116.24},{"date":"2025-03-14","open":2280,"high":2305,"low":2210,"close":2260,"volume":103241,"rsi_14":57.43,"sma_20":2179.75,"sma_60":2184.87,"sma_120":2117.78},{"date":"2025-03-17","open":2280,"high":2280,"low":2220,"close":2235,"volume":116339,"rsi_14":55.77,"sma_20":2186.25,"sma_60":2193.63,"sma_120":2119.2},{"date":"2025-03-18","open":2230,"high":2285,"low":2195,"close":2205,"volume":131227,"rsi_14":55.77,"sma_20":2191.25,"sma_60":2201.73,"sma_120":2120.7},{"date":"2025-03-19","open":2235,"high":2290,"low":2200,"close":2200,"volume":104005,"rsi_14":54.37,"sma_20":2193.25,"sma_60":2208.9,"sma_120":2121.7},{"date":"2025-03-20","open":2200,"high":2230,"low":2150,"close":2165,"volume":96510,"rsi_14":50.91,"sma_20":2192.0,"sma_60":2214.38,"sma_120":2122.45},{"date":"2025-03-21","open":2180,"high":2220,"low":2130,"close":2150,"volume":58024,"rsi_14":58.95,"sma_20":2189.75,"sma_60":2217.33,"sma_120":2123.03},{"date":"2025-03-24","open":2125,"high":2195,"low":2125,"close":2170,"volume":111421,"rsi_14":58.51,"sma_20":2189.0,"sma_60":2218.67,"sma_120":2123.74},{"date":"2025-03-25","open":2170,"high":2195,"low":2095,"close":2130,"volume":76684,"rsi_14":44.05,"sma_20":2186.75,"sma_60":2219.25,"sma_120":2124.41},{"date":"2025-03-26","open":2115,"high":2150,"low":2085,"close":2110,"volume":85444,"rsi_14":42.05,"sma_20":2185.0,"sma_60":2218.33,"sma_120":2124.66},{"date":"2025-03-27","open":2095,"high":2130,"low":2065,"close":2070,"volume":59398,"rsi_14":25.32,"sma_20":2180.75,"sma_60":2214.58,"sma_120":2124.37},{"date":"2025-03-28","open":2080,"high":2085,"low":2020,"close":2075,"volume":84111,"rsi_14":25.32,"sma_20":2176.75,"sma_60":2210.17,"sma_120":2124.03},{"date":"2025-03-31","open":2075,"high":2090,"low":2000,"close":2015,"volume":89131,"rsi_14":24.1,"sma_20":2174.25,"sma_60":2206.25,"sma_120":2123.2},{"date":"2025-04-01","open":2030,"high":2100,"low":2030,"close":2085,"volume":40459,"rsi_14":36.96,"sma_20":2174.0,"sma_60":2203.5,"sma_120":2122.91},{"date":"2025-04-02","open":2145,"high":2145,"low":2025,"close":2035,"volume":63444,"rsi_14":21.84,"sma_20":2166.75,"sma_60":2200.83,"sma_120":2122.57},{"date":"2025-04-03","open":2000,"high":2040,"low":1971,"close":1981,"volume":140147,"rsi_14":20.26,"sma_20":2156.8,"sma_60":2196.43,"sma_120":2120.58},{"date":"2025-04-04","open":1965,"high":2060,"low":1955,"close":2060,"volume":132653,"rsi_14":33.27,"sma_20":2146.55,"sma_60":2193.52,"sma_120":2118.17},{"date":"2025-04-07","open":2030,"high":2030,"low":1940,"close":1952,"volume":131468,"rsi_14":28.95,"sma_20":2130.65,"sma_60":2187.63,"sma_120":2115.31},{"date":"2025-04-08","open":1960,"high":1992,"low":1940,"close":1985,"volume":73211,"rsi_14":32.91,"sma_20":2118.4,"sma_60":2182.05,"sma_120":2113.18},{"date":"2025-04-09","open":1950,"high":2015,"low":1885,"close":1901,"volume":127578,"rsi_14":30.53,"sma_20":2103.2,"sma_60":2175.4,"sma_120":2110.53},{"date":"2025-04-10","open":1957,"high":2000,"low":1921,"close":1994,"volume":88700,"rsi_14":39.68,"sma_20":2088.9,"sma_60":2170.22,"sma_120":2108.85},{"date":"2025-04-11","open":1993,"high":2065,"low":1977,"close":2055,"volume":80547,"rsi_14":42.79,"sma_20":2078.65,"sma_60":2166.47,"sma_120":2107.52},{"date":"2025-04-14","open":2055,"high":2095,"low":2030,"close":2085,"volume":40825,"rsi_14":47.14,"sma_20":2071.15,"sma_60":2163.38,"sma_120":2106.68},{"date":"2025-04-15","open":2085,"high":2135,"low":2045,"close":2120,"volume":72221,"rsi_14":50.62,"sma_20":2066.9,"sma_60":2160.3,"sma_120":2105.97},{"date":"2025-04-16","open":2120,"high":2130,"low":2065,"close":2100,"volume":32807,"rsi_14":51.92,"sma_20":2061.9,"sma_60":2156.13,"sma_120":2105.52},{"date":"2025-04-17","open":2100,"high":2165,"low":2090,"close":2165,"volume":60408,"rsi_14":55.34,"sma_20":2061.9,"sma_60":2153.63,"sma_120":2105.52},{"date":"2025-04-18","open":2170,"high":2185,"low":2120,"close":2165,"volume":62668,"rsi_14":59.59,"sma_20":2062.65,"sma_60":2150.8,"sma_120":2104.14},{"date":"2025-04-21","open":2165,"high":2210,"low":2150,"close":2170,"volume":34245,"rsi_14":55.93,"sma_20":2062.65,"sma_60":2147.8,"sma_120":2103.02},{"date":"2025-04-22","open":2170,"high":2185,"low":2155,"close":2160,"volume":44085,"rsi_14":59.23,"sma_20":2064.15,"sma_60":2144.63,"sma_120":2102.43},{"date":"2025-04-23","open":2160,"high":2240,"low":2150,"close":2185,"volume":91710,"rsi_14":65.74,"sma_20":2067.9,"sma_60":2141.72,"sma_120":2102.22},{"date":"2025-04-24","open":2205,"high":2205,"low":2145,"close":2180,"volume":60110,"rsi_14":60.45,"sma_20":2073.4,"sma_60":2140.22,"sma_120":2102.02},{"date":"2025-04-25","open":2180,"high":2225,"low":2160,"close":2160,"volume":42029,"rsi_14":71.4,"sma_20":2077.65,"sma_60":2138.13,"sma_120":2100.31},{"date":"2025-04-28","open":2160,"high":2195,"low":2135,"close":2170,"volume":99403,"rsi_14":69.98,"sma_20":2085.4,"sma_60":2136.8,"sma_120":2099.39},{"date":"2025-04-29","open":2190,"high":2205,"low":2155,"close":2155,"volume":70206,"rsi_14":82.23,"sma_20":2088.9,"sma_60":2136.22,"sma_120":2099.85},{"date":"2025-04-30","open":2155,"high":2155,"low":2125,"close":2125,"volume":79739,"rsi_14":69.79,"sma_20":2093.4,"sma_60":2135.47,"sma_120":2100.1},{"date":"2025-05-02","open":2125,"high":2175,"low":2115,"close":2150,"volume":94439,"rsi_14":66.1,"sma_20":2101.85,"sma_60":2134.55,"sma_120":2100.64},{"date":"2025-05-07","open":2190,"high":2315,"low":2165,"close":2215,"volume":470288,"rsi_14":69.7,"sma_20":2109.6,"sma_60":2134.88,"sma_120":2101.81},{"date":"2025-05-08","open":2240,"high":2240,"low":2185,"close":2200,"volume":130280,"rsi_14":62.9,"sma_20":2122.0,"sma_60":2134.97,"sma_120":2102.72},{"date":"2025-05-09","open":2200,"high":2220,"low":2160,"close":2175,"volume":67608,"rsi_14":61.9,"sma_20":2131.5,"sma_60":2136.22,"sma_120":2102.81},{"date":"2025-05-12","open":2190,"high":2200,"low":2130,"close":2130,"volume":108445,"rsi_14":44.07,"sma_20":2142.95,"sma_60":2136.3,"sma_120":2102.85},{"date":"2025-05-13","open":2155,"high":2155,"low":2115,"close":2135,"volume":68150,"rsi_14":45.0,"sma_20":2150.0,"sma_60":2136.97,"sma_120":2103.31},{"date":"2025-05-14","open":2130,"high":2160,"low":2110,"close":2125,"volume":75082,"rsi_14":42.62,"sma_20":2153.5,"sma_60":2137.3,"sma_120":2104.38},{"date":"2025-05-15","open":2125,"high":2155,"low":2110,"close":2135,"volume":65585,"rsi_14":45.9,"sma_20":2156.0,"sma_60":2137.8,"sma_120":2106.23},{"date":"2025-05-16","open":2135,"high":2165,"low":2050,"close":2050,"volume":178722,"rsi_14":31.51,"sma_20":2152.5,"sma_60":2136.88,"sma_120":2107.44},{"date":"2025-05-19","open":2050,"high":2075,"low":2000,"close":2050,"volume":83844,"rsi_14":31.94,"sma_20":2150.0,"sma_60":2135.05,"sma_120":2108.56},{"date":"2025-05-20","open":2100,"high":2100,"low":2045,"close":2065,"volume":47034,"rsi_14":36.62,"sma_20":2145.0,"sma_60":2132.97,"sma_120":2109.47},{"date":"2025-05-21","open":2065,"high":2120,"low":2050,"close":2050,"volume":60606,"rsi_14":33.33,"sma_20":2139.25,"sma_60":2130.55,"sma_120":2110.47},{"date":"2025-05-22","open":2015,"high":2075,"low":2005,"close":2040,"volume":49919,"rsi_14":33.8,"sma_20":2132.75,"sma_60":2128.13,"sma_120":2111.22},{"date":"2025-05-23","open":2070,"high":2070,"low":2025,"close":2035,"volume":62838,"rsi_14":36.36,"sma_20":2126.5,"sma_60":2125.8,"sma_120":2112.52},{"date":"2025-05-26","open":2070,"high":2070,"low":1992,"close":2020,"volume":144957,"rsi_14":29.69,"sma_20":2118.25,"sma_60":2123.72,"sma_120":2112.78},{"date":"2025-05-27","open":2045,"high":2055,"low":1998,"close":2010,"volume":62614,"rsi_14":11.32,"sma_20":2109.75,"sma_60":2121.3,"sma_120":2113.0},{"date":"2025-05-28","open":2010,"high":2065,"low":2005,"close":2040,"volume":60515,"rsi_14":21.43,"sma_20":2103.75,"sma_60":2119.38,"sma_120":2113.62},{"date":"2025-05-29","open":2075,"high":2075,"low":2020,"close":2020,"volume":94698,"rsi_14":21.82,"sma_20":2096.25,"sma_60":2118.63,"sma_120":2114.47},{"date":"2025-05-30","open":2010,"high":2050,"low":2000,"close":2040,"volume":64414,"rsi_14":32.0,"sma_20":2090.5,"sma_60":2117.8,"sma_120":2115.69},{"date":"2025-06-02","open":2020,"high":2120,"low":2020,"close":2105,"volume":119332,"rsi_14":45.16,"sma_20":2089.5,"sma_60":2116.55,"sma_120":2118.09},{"date":"2025-06-04","open":2145,"high":2205,"low":2100,"close":2200,"volume":385139,"rsi_14":59.49,"sma_20":2092.0,"sma_60":2116.88,"sma_120":2121.59},{"date":"2025-06-05","open":2200,"high":2215,"low":2160,"close":2175,"volume":110869,"rsi_14":54.88,"sma_20":2090.0,"sma_60":2115.38,"sma_120":2125.13},{"date":"2025-06-09","open":2220,"high":2240,"low":2170,"close":2170,"volume":191803,"rsi_14":68.18,"sma_20":2088.5,"sma_60":2113.72,"sma_120":2129.05},{"date":"2025-06-10","open":2205,"high":2230,"low":2135,"close":2135,"volume":140299,"rsi_14":61.64,"sma_20":2086.5,"sma_60":2112.13,"sma_120":2132.97},{"date":"2025-06-11","open":2160,"high":2190,"low":2115,"close":2145,"volume":137444,"rsi_14":61.11,"sma_20":2087.25,"sma_60":2111.13,"sma_120":2136.97},{"date":"2025-06-12","open":2135,"high":2215,"low":2135,"close":2160,"volume":148763,"rsi_14":65.28,"sma_20":2088.5,"sma_60":2109.13,"sma_120":2141.75},{"date":"2025-06-13","open":2170,"high":2370,"low":2165,"close":2295,"volume":948923,"rsi_14":76.29,"sma_20":2097.0,"sma_60":2109.72,"sma_120":2147.29},{"date":"2025-06-16","open":2390,"high":2950,"low":2345,"close":2465,"volume":8369036,"rsi_14":83.08,"sma_20":2113.5,"sma_60":2113.55,"sma_120":2153.59},{"date":"2025-06-17","open":2490,"high":2535,"low":2340,"close":2350,"volume":1281387,"rsi_14":72.0,"sma_20":2128.5,"sma_60":2115.97,"sma_120":2158.85},{"date":"2025-06-18","open":2375,"high":2415,"low":2310,"close":2345,"volume":536415,"rsi_14":72.48,"sma_20":2143.25,"sma_60":2118.38,"sma_120":2163.64},{"date":"2025-06-19","open":2340,"high":2460,"low":2300,"close":2460,"volume":785921,"rsi_14":75.3,"sma_20":2163.0,"sma_60":2123.3,"sma_120":2168.84},{"date":"2025-06-20","open":2515,"high":2625,"low":2375,"close":2440,"volume":1696231,"rsi_14":75.3,"sma_20":2182.5,"sma_60":2128.13,"sma_120":2172.73},{"date":"2025-06-23","open":2430,"high":2450,"low":2345,"close":2375,"volume":503353,"rsi_14":69.14,"sma_20":2199.25,"sma_60":2131.55,"sma_120":2175.11},{"date":"2025-06-24","open":2400,"high":2425,"low":2320,"close":2375,"volume":411042,"rsi_14":66.67,"sma_20":2216.25,"sma_60":2135.63,"sma_120":2177.44},{"date":"2025-06-25","open":2375,"high":2400,"low":2330,"close":2350,"volume":238044,"rsi_14":60.14,"sma_20":2232.75,"sma_60":2139.63,"sma_120":2178.98},{"date":"2025-06-26","open":2350,"high":2370,"low":2215,"close":2280,"volume":396919,"rsi_14":56.69,"sma_20":2246.25,"sma_60":2143.13,"sma_120":2178.86},{"date":"2025-06-27","open":2335,"high":2360,"low":2255,"close":2255,"volume":405279,"rsi_14":55.28,"sma_20":2257.0,"sma_60":2146.13,"sma_120":2178.15},{"date":"2025-06-30","open":2240,"high":2285,"low":2210,"close":2225,"volume":307140,"rsi_14":55.62,"sma_20":2267.25,"sma_60":2149.63,"sma_120":2177.94},{"date":"2025-07-01","open":2225,"high":2280,"low":2225,"close":2235,"volume":126197,"rsi_14":55.62,"sma_20":2277.0,"sma_60":2152.13,"sma_120":2177.82},{"date":"2025-07-02","open":2265,"high":2265,"low":2200,"close":2235,"volume":150509,"rsi_14":54.78,"sma_20":2283.5,"sma_60":2155.47,"sma_120":2178.15},{"date":"2025-07-03","open":2315,"high":2330,"low":2250,"close":2275,"volume":172273,"rsi_14":48.55,"sma_20":2287.25,"sma_60":2160.37,"sma_120":2178.4},{"date":"2025-07-04","open":2290,"high":2290,"low":2210,"close":2220,"volume":201578,"rsi_14":28.7,"sma_20":2289.5,"sma_60":2163.03,"sma_120":2178.28},{"date":"2025-07-07","open":2220,"high":2230,"low":2190,"close":2220,"volume":103127,"rsi_14":35.87,"sma_20":2292.0,"sma_60":2167.5,"sma_120":2177.57},{"date":"2025-07-08","open":2230,"high":2230,"low":2180,"close":2225,"volume":130514,"rsi_14":36.96,"sma_20":2296.5,"sma_60":2171.5,"sma_120":2176.78},{"date":"2025-07-09","open":2230,"high":2230,"low":2180,"close":2215,"volume":67910,"rsi_14":15.49,"sma_20":2300.0,"sma_60":2176.73,"sma_120":2176.07},{"date":"2025-07-10","open":2215,"high":2240,"low":2200,"close":2225,"volume":68522,"rsi_14":18.84,"sma_20":2303.25,"sma_60":2180.58,"sma_120":2175.4},{"date":"2025-07-11","open":2225,"high":2265,"low":2195,"close":2225,"volume":188125,"rsi_14":23.21,"sma_20":2299.75,"sma_60":2183.42,"sma_120":2174.94},{"date":"2025-07-14","open":2230,"high":2235,"low":2170,"close":2185,"volume":180561,"rsi_14":20.31,"sma_20":2285.75,"sma_60":2185.08,"sma_120":2174.23},{"date":"2025-07-15","open":2185,"high":2205,"low":2155,"close":2190,"volume":116030,"rsi_14":23.33,"sma_20":2277.75,"sma_60":2186.25,"sma_120":2173.28},{"date":"2025-07-16","open":2190,"high":2225,"low":2145,"close":2160,"volume":110278,"rsi_14":26.92,"sma_20":2268.5,"sma_60":2187.25,"sma_120":2171.69},{"date":"2025-07-17","open":2180,"high":2185,"low":2150,"close":2155,"volume":185293,"rsi_14":29.17,"sma_20":2253.25,"sma_60":2187.08,"sma_120":2170.36},{"date":"2025-07-18","open":2180,"high":2180,"low":2100,"close":2130,"volume":167272,"rsi_14":29.79,"sma_20":2237.75,"sma_60":2186.5,"sma_120":2168.65},{"date":"2025-07-21","open":2130,"high":2205,"low":2130,"close":2175,"volume":118611,"rsi_14":38.89,"sma_20":2227.75,"sma_60":2186.58,"sma_120":2167.19},{"date":"2025-07-22","open":2195,"high":2195,"low":2125,"close":2145,"volume":119861,"rsi_14":35.0,"sma_20":2216.25,"sma_60":2186.33,"sma_120":2165.48},{"date":"2025-07-23","open":2145,"high":2145,"low":2105,"close":2125,"volume":85596,"rsi_14":23.21,"sma_20":2205.0,"sma_60":2185.33,"sma_120":2163.53},{"date":"2025-07-24","open":2105,"high":2155,"low":2030,"close":2030,"volume":281946,"rsi_14":20.31,"sma_20":2192.5,"sma_60":2182.83,"sma_120":2161.53},{"date":"2025-07-25","open":2035,"high":2050,"low":2010,"close":2025,"volume":165588,"rsi_14":20.0,"sma_20":2181.0,"sma_60":2180.58,"sma_120":2159.36},{"date":"2025-07-28","open":2020,"high":2025,"low":1988,"close":1994,"volume":174403,"rsi_14":17.09,"sma_20":2169.45,"sma_60":2177.65,"sma_120":2157.22},{"date":"2025-07-29","open":1994,"high":2050,"low":1984,"close":2045,"volume":108919,"rsi_14":28.32,"sma_20":2159.95,"sma_60":2175.82,"sma_120":2156.02},{"date":"2025-07-30","open":2055,"high":2150,"low":2045,"close":2090,"volume":129224,"rsi_14":34.19,"sma_20":2152.7,"sma_60":2175.23,"sma_120":2155.35},{"date":"2025-07-31","open":2130,"high":2140,"low":2070,"close":2080,"volume":119968,"rsi_14":33.41,"sma_20":2142.95,"sma_60":2174.07,"sma_120":2154.31},{"date":"2025-08-01","open":2095,"high":2095,"low":2000,"close":2025,"volume":90659,"rsi_14":32.3,"sma_20":2133.2,"sma_60":2170.9,"sma_120":2152.89},{"date":"2025-08-04","open":1964,"high":2070,"low":1964,"close":2040,"volume":80141,"rsi_14":33.77,"sma_20":2124.2,"sma_60":2168.23,"sma_120":2151.6},{"date":"2025-08-05","open":2015,"high":2080,"low":2015,"close":2065,"volume":43009,"rsi_14":39.61,"sma_20":2116.2,"sma_60":2166.4,"sma_120":2151.31},{"date":"2025-08-06","open":2080,"high":2115,"low":2050,"close":2065,"volume":100297,"rsi_14":40.04,"sma_20":2108.7,"sma_60":2165.32,"sma_120":2150.81},{"date":"2025-08-07","open":2105,"high":2105,"low":2040,"close":2080,"volume":90965,"rsi_14":44.34,"sma_20":2101.45,"sma_60":2164.4,"sma_120":2150.68},{"date":"2025-08-08","open":2070,"high":2120,"low":2070,"close":2105,"volume":94715,"rsi_14":41.71,"sma_20":2095.45,"sma_60":2164.07,"sma_120":2150.68},{"date":"2025-08-11","open":2115,"high":2115,"low":2055,"close":2060,"volume":53011,"rsi_14":40.27,"sma_20":2089.2,"sma_60":2162.82,"sma_120":2150.31},{"date":"2025-08-12","open":2060,"high":2095,"low":2040,"close":2050,"volume":140563,"rsi_14":41.22,"sma_20":2082.2,"sma_60":2162.82,"sma_120":2149.85},{"date":"2025-08-13","open":2065,"high":2065,"low":2015,"close":2025,"volume":91184,"rsi_14":49.3,"sma_20":2075.45,"sma_60":2162.4,"sma_120":2148.72},{"date":"2025-08-14","open":2025,"high":2055,"low":2010,"close":2025,"volume":90473,"rsi_14":50.0,"sma_20":2068.95,"sma_60":2161.73,"sma_120":2147.35},{"date":"2025-08-18","open":2010,"high":2035,"low":2000,"close":2020,"volume":65644,"rsi_14":53.99,"sma_20":2063.45,"sma_60":2161.23,"sma_120":2145.89},{"date":"2025-08-19","open":2020,"high":2035,"low":1992,"close":1995,"volume":119008,"rsi_14":41.67,"sma_20":2054.45,"sma_60":2160.48,"sma_120":2144.31},{"date":"2025-08-20","open":1995,"high":2005,"low":1931,"close":1949,"volume":191215,"rsi_14":26.58,"sma_20":2044.65,"sma_60":2159.05,"sma_120":2142.43},{"date":"2025-08-21","open":1923,"high":1983,"low":1923,"close":1937,"volume":92627,"rsi_14":26.4,"sma_20":2035.25,"sma_60":2157.67,"sma_120":2140.69},{"date":"2025-08-22","open":1952,"high":1987,"low":1927,"close":1937,"volume":96927,"rsi_14":32.26,"sma_20":2030.6,"sma_60":2156.45,"sma_120":2138.88},{"date":"2025-08-25","open":1937,"high":1982,"low":1936,"close":1977,"volume":61537,"rsi_14":38.46,"sma_20":2028.2,"sma_60":2155.4,"sma_120":2137.39},{"date":"2025-08-26","open":1980,"high":1984,"low":1959,"close":1967,"volume":66807,"rsi_14":31.01,"sma_20":2026.85,"sma_60":2154.52,"sma_120":2136.57},{"date":"2025-08-27","open":1965,"high":1973,"low":1949,"close":1970,"volume":63455,"rsi_14":31.8,"sma_20":2023.1,"sma_60":2153.35,"sma_120":2135.57},{"date":"2025-08-28","open":1949,"high":1992,"low":1949,"close":1971,"volume":63019,"rsi_14":27.94,"sma_20":2017.15,"sma_60":2151.12,"sma_120":2133.83},{"date":"2025-08-29","open":1971,"high":2150,"low":1969,"close":2020,"volume":310649,"rsi_14":34.32,"sma_20":2014.15,"sma_60":2148.12,"sma_120":2132.5},{"date":"2025-09-01","open":2000,"high":2140,"low":1997,"close":2015,"volume":190654,"rsi_14":40.26,"sma_20":2013.65,"sma_60":2145.45,"sma_120":2130.42},{"date":"2025-09-02","open":2000,"high":2060,"low":1998,"close":2010,"volume":58105,"rsi_14":41.15,"sma_20":2012.15,"sma_60":2142.78,"sma_120":2128.25},{"date":"2025-09-03","open":2020,"high":2035,"low":1989,"close":2010,"volume":93872,"rsi_14":46.27,"sma_20":2009.4,"sma_60":2140.7,"sma_120":2126.42},{"date":"2025-09-04","open":2010,"high":2050,"low":1996,"close":2000,"volume":94092,"rsi_14":44.08,"sma_20":2006.15,"sma_60":2138.28,"sma_120":2124.71},{"date":"2025-09-05","open":2000,"high":2010,"low":1989,"close":2000,"volume":66256,"rsi_14":45.15,"sma_20":2002.15,"sma_60":2135.62,"sma_120":2122.38},{"date":"2025-09-08","open":2000,"high":2045,"low":1992,"close":2020,"volume":75695,"rsi_14":56.22,"sma_20":1997.9,"sma_60":2131.03,"sma_120":2120.38},{"date":"2025-09-09","open":2005,"high":2040,"low":1992,"close":2000,"volume":124988,"rsi_14":64.57,"sma_20":1994.9,"sma_60":2123.28,"sma_120":2118.42},{"date":"2025-09-10","open":2000,"high":2080,"low":1994,"close":2080,"volume":201315,"rsi_14":79.42,"sma_20":1996.4,"sma_60":2118.78,"sma_120":2117.38},{"date":"2025-09-11","open":2085,"high":2125,"low":2065,"close":2115,"volume":258112,"rsi_14":82.01,"sma_20":2000.9,"sma_60":2114.95,"sma_120":2116.67},{"date":"2025-09-12","open":2120,"high":2125,"low":2060,"close":2095,"volume":148395,"rsi_14":72.87,"sma_20":2004.4,"sma_60":2108.87,"sma_120":2116.08},{"date":"2025-09-15","open":2080,"high":2080,"low":2025,"close":2035,"volume":115927,"rsi_14":61.04,"sma_20":2005.15,"sma_60":2102.12,"sma_120":2115.12},{"date":"2025-09-16","open":2025,"high":2065,"low":2020,"close":2035,"volume":64645,"rsi_14":60.66,"sma_20":2007.15,"sma_60":2096.45,"sma_120":2114.0},{"date":"2025-09-17","open":2025,"high":2050,"low":2000,"close":2025,"volume":128777,"rsi_14":58.6,"sma_20":2010.95,"sma_60":2090.62,"sma_120":2113.12},{"date":"2025-09-18","open":2005,"high":2030,"low":1989,"close":2015,"volume":127903,"rsi_14":50.0,"sma_20":2015.1,"sma_60":2085.12,"sma_120":2112.38},{"date":"2025-09-19","open":2000,"high":2045,"low":1999,"close":2010,"volume":70231,"rsi_14":49.09,"sma_20":2018.75,"sma_60":2080.62,"sma_120":2111.88},{"date":"2025-09-22","open":2010,"high":2025,"low":1994,"close":2005,"volume":134216,"rsi_14":49.09,"sma_20":2020.15,"sma_60":2076.45,"sma_120":2111.29},{"date":"2025-09-23","open":1994,"high":2035,"low":1993,"close":2035,"volume":92771,"rsi_14":54.1,"sma_20":2023.55,"sma_60":2073.28,"sma_120":2111.46},{"date":"2025-09-24","open":2035,"high":2060,"low":2000,"close":2060,"volume":145532,"rsi_14":59.38,"sma_20":2028.05,"sma_60":2070.37,"sma_120":2111.25},{"date":"2025-09-25","open":2060,"high":2270,"low":2050,"close":2230,"volume":1751281,"rsi_14":73.47,"sma_20":2041.0,"sma_60":2070.28,"sma_120":2112.88},{"date":"2025-09-26","open":2205,"high":2255,"low":2150,"close":2230,"volume":599313,"rsi_14":72.34,"sma_20":2051.5,"sma_60":2069.53,"sma_120":2114.95},{"date":"2025-09-29","open":2215,"high":2250,"low":2155,"close":2245,"volume":302560,"rsi_14":76.34,"sma_20":2063.0,"sma_60":2069.95,"sma_120":2116.49},{"date":"2025-09-30","open":2230,"high":2230,"low":2185,"close":2215,"volume":156681,"rsi_14":66.27,"sma_20":2073.25,"sma_60":2069.87,"sma_120":2118.68},{"date":"2025-10-01","open":2185,"high":2205,"low":2175,"close":2180,"volume":80526,"rsi_14":57.83,"sma_20":2081.75,"sma_60":2069.12,"sma_120":2120.31},{"date":"2025-10-02","open":2195,"high":2220,"low":2155,"close":2195,"volume":128026,"rsi_14":62.2,"sma_20":2091.5,"sma_60":2068.78,"sma_120":2122.76},{"date":"2025-10-10","open":2180,"high":2220,"low":2140,"close":2220,"volume":240951,"rsi_14":74.67,"sma_20":2102.5,"sma_60":2068.7,"sma_120":2124.64},{"date":"2025-10-13","open":2215,"high":2255,"low":2160,"close":2205,"volume":263028,"rsi_14":71.79,"sma_20":2111.75,"sma_60":2068.37,"sma_120":2125.89},{"date":"2025-10-14","open":2205,"high":2330,"low":2155,"close":2285,"volume":715719,"rsi_14":78.26,"sma_20":2126.0,"sma_60":2070.03,"sma_120":2127.56},{"date":"2025-10-15","open":2350,"high":2480,"low":2265,"close":2480,"volume":830278,"rsi_14":85.38,"sma_20":2146.0,"sma_60":2074.87,"sma_120":2130.56},{"date":"2025-10-16","open":2400,"high":2490,"low":2320,"close":2410,"volume":464697,"rsi_14":78.17,"sma_20":2160.75,"sma_60":2079.03,"sma_120":2133.14},{"date":"2025-10-17","open":2325,"high":2455,"low":2300,"close":2370,"volume":456222,"rsi_14":74.5,"sma_20":2174.5,"sma_60":2082.62,"sma_120":2134.85},{"date":"2025-10-20","open":2360,"high":2365,"low":2295,"close":2325,"volume":130894,"rsi_14":69.08,"sma_20":2189.0,"sma_60":2085.87,"sma_120":2136.18},{"date":"2025-10-21","open":2330,"high":2330,"low":2230,"close":2255,"volume":182534,"rsi_14":62.11,"sma_20":2200.0,"sma_60":2087.2,"sma_120":2136.89},{"date":"2025-10-22","open":2255,"high":2300,"low":2220,"close":2300,"volume":118537,"rsi_14":55.15,"sma_20":2213.75,"sma_60":2089.78,"sma_120":2138.06},{"date":"2025-10-23","open":2300,"high":2300,"low":2235,"close":2270,"volume":104183,"rsi_14":52.82,"sma_20":2226.25,"sma_60":2092.2,"sma_120":2138.77},{"date":"2025-10-24","open":2280,"high":2295,"low":2250,"close":2280,"volume":142784,"rsi_14":52.48,"sma_20":2239.75,"sma_60":2096.37,"sma_120":2139.6},{"date":"2025-10-27","open":2290,"high":2370,"low":2250,"close":2255,"volume":212520,"rsi_14":52.86,"sma_20":2252.25,"sma_60":2100.2,"sma_120":2140.39},{"date":"2025-10-28","open":2260,"high":2260,"low":2220,"close":2240,"volume":145980,"rsi_14":54.41,"sma_20":2262.5,"sma_60":2104.3,"sma_120":2140.97},{"date":"2025-10-29","open":2245,"high":2265,"low":2205,"close":2215,"volume":153515,"rsi_14":51.45,"sma_20":2270.25,"sma_60":2107.13,"sma_120":2141.47},{"date":"2025-10-30","open":2230,"high":2260,"low":2165,"close":2170,"volume":163678,"rsi_14":46.48,"sma_20":2267.25,"sma_60":2108.47,"sma_120":2141.85},{"date":"2025-10-31","open":2170,"high":2225,"low":2150,"close":2190,"volume":95052,"rsi_14":48.95,"sma_20":2265.25,"sma_60":2110.3,"sma_120":2142.18},{"date":"2025-11-03","open":2175,"high":2190,"low":2125,"close":2130,"volume":153066,"rsi_14":38.85,"sma_20":2259.5,"sma_60":2112.05,"sma_120":2141.47},{"date":"2025-11-04","open":2130,"high":2130,"low":2100,"close":2115,"volume":118273,"rsi_14":14.56,"sma_20":2254.5,"sma_60":2113.3,"sma_120":2140.77},{"date":"2025-11-05","open":2135,"high":2135,"low":2025,"close":2030,"volume":151121,"rsi_14":14.15,"sma_20":2247.0,"sma_60":2112.72,"sma_120":2139.56},{"date":"2025-11-06","open":2045,"high":2105,"low":2045,"close":2050,"volume":95805,"rsi_14":18.63,"sma_20":2239.75,"sma_60":2112.47,"sma_120":2138.89},{"date":"2025-11-07","open":2050,"high":2050,"low":1999,"close":2030,"volume":154940,"rsi_14":19.59,"sma_20":2230.25,"sma_60":2111.63,"sma_120":2138.02},{"date":"2025-11-10","open":2010,"high":2130,"low":2010,"close":2040,"volume":73536,"rsi_14":24.71,"sma_20":2222.0,"sma_60":2110.55,"sma_120":2137.31},{"date":"2025-11-11","open":2020,"high":2065,"low":2010,"close":2015,"volume":90163,"rsi_14":14.81,"sma_20":2208.5,"sma_60":2109.8,"sma_120":2136.31},{"date":"2025-11-12","open":2015,"high":2055,"low":2015,"close":2045,"volume":68699,"rsi_14":22.22,"sma_20":2186.75,"sma_60":2109.72,"sma_120":2136.27},{"date":"2025-11-13","open":2045,"high":2075,"low":2035,"close":2055,"volume":44270,"rsi_14":22.22,"sma_20":2169.0,"sma_60":2110.22,"sma_120":2136.31},{"date":"2025-11-14","open":2055,"high":2060,"low":2025,"close":2030,"volume":64199,"rsi_14":22.22,"sma_20":2152.0,"sma_60":2110.3,"sma_120":2136.02},{"date":"2025-11-17","open":2050,"high":2050,"low":2015,"close":2020,"volume":47915,"rsi_14":22.5,"sma_20":2136.75,"sma_60":2110.3,"sma_120":2135.77},{"date":"2025-11-18","open":2040,"high":2040,"low":1994,"close":1995,"volume":88264,"rsi_14":22.5,"sma_20":2123.75,"sma_60":2110.3,"sma_120":2135.39},{"date":"2025-11-19","open":2000,"high":2055,"low":1968,"close":2050,"volume":86920,"rsi_14":35.37,"sma_20":2111.25,"sma_60":2111.98,"sma_120":2135.52},{"date":"2025-11-20","open":2050,"high":2085,"low":2020,"close":2040,"volume":49893,"rsi_14":31.25,"sma_20":2099.75,"sma_60":2113.7,"sma_120":2135.68},{"date":"2025-11-21","open":2010,"high":2030,"low":1999,"close":2000,"volume":81248,"rsi_14":32.89,"sma_20":2085.75,"sma_60":2114.75,"sma_120":2135.6},{"date":"2025-11-24","open":2020,"high":2020,"low":1976,"close":1976,"volume":98992,"rsi_14":32.13,"sma_20":2071.8,"sma_60":2114.73,"sma_120":2135.07},{"date":"2025-11-25","open":1976,"high":2000,"low":1967,"close":1969,"volume":86589,"rsi_14":40.19,"sma_20":2058.25,"sma_60":2114.77,"sma_120":2134.64},{"date":"2025-11-26","open":1969,"high":2010,"low":1969,"close":2000,"volume":64637,"rsi_14":42.24,"sma_20":2047.5,"sma_60":2115.27,"sma_120":2134.31},{"date":"2025-11-27","open":2000,"high":2040,"low":1997,"close":2005,"volume":41402,"rsi_14":45.93,"sma_20":2039.25,"sma_60":2115.83,"sma_120":2133.47},{"date":"2025-11-28","open":2005,"high":2050,"low":1999,"close":2030,"volume":103495,"rsi_14":48.45,"sma_20":2031.25,"sma_60":2116.0,"sma_120":2132.06},{"date":"2025-12-01","open":2030,"high":2065,"low":2010,"close":2025,"volume":37962,"rsi_14":51.66,"sma_20":2026.0,"sma_60":2116.17,"sma_120":2130.81},{"date":"2025-12-02","open":2050,"high":2055,"low":2000,"close":2050,"volume":47133,"rsi_14":50.84,"sma_20":2022.75,"sma_60":2116.83,"sma_120":2129.81},{"date":"2025-12-03","open":2055,"high":2095,"low":2050,"close":2070,"volume":68640,"rsi_14":52.44,"sma_20":2024.75,"sma_60":2117.83,"sma_120":2129.27},{"date":"2025-12-04","open":2050,"high":2100,"low":1913,"close":2025,"volume":121557,"rsi_14":49.24,"sma_20":2023.5,"sma_60":2118.25,"sma_120":2128.27},{"date":"2025-12-05","open":2040,"high":2150,"low":2010,"close":2130,"volume":206558,"rsi_14":63.03,"sma_20":2028.5,"sma_60":2120.42,"sma_120":2128.02},{"date":"2025-12-08","open":2145,"high":2255,"low":2130,"close":2180,"volume":286152,"rsi_14":70.69,"sma_20":2035.5,"sma_60":2123.08,"sma_120":2127.06},{"date":"2025-12-09","open":2160,"high":2180,"low":2090,"close":2105,"volume":84483,"rsi_14":55.89,"sma_20":2040.0,"sma_60":2124.83,"sma_120":2124.06},{"date":"2025-12-10","open":2060,"high":2140,"low":2060,"close":2095,"volume":50171,"rsi_14":55.89,"sma_20":2042.5,"sma_60":2125.08,"sma_120":2121.93},{"date":"2025-12-11","open":2095,"high":2130,"low":2045,"close":2110,"volume":79558,"rsi_14":62.44,"sma_20":2045.25,"sma_60":2125.0,"sma_120":2119.97},{"date":"2025-12-12","open":2170,"high":2170,"low":2080,"close":2115,"volume":59751,"rsi_14":66.43,"sma_20":2049.5,"sma_60":2125.33,"sma_120":2117.1},{"date":"2025-12-15","open":2115,"high":2140,"low":2080,"close":2080,"volume":54424,"rsi_14":62.31,"sma_20":2052.5,"sma_60":2126.08,"sma_120":2114.1},{"date":"2025-12-16","open":2080,"high":2080,"low":2015,"close":2050,"volume":91921,"rsi_14":55.56,"sma_20":2055.25,"sma_60":2126.33,"sma_120":2111.39},{"date":"2025-12-17","open":2050,"high":2070,"low":2025,"close":2045,"volume":132703,"rsi_14":54.44,"sma_20":2055.0,"sma_60":2126.67,"sma_120":2108.64},{"date":"2025-12-18","open":2045,"high":2045,"low":2000,"close":2010,"volume":85061,"rsi_14":47.83,"sma_20":2053.5,"sma_60":2126.5,"sma_120":2105.81},{"date":"2025-12-19","open":2045,"high":2130,"low":2025,"close":2085,"volume":154333,"rsi_14":55.66,"sma_20":2057.75,"sma_60":2127.75,"sma_120":2104.18},{"date":"2025-12-22","open":2120,"high":2120,"low":2050,"close":2085,"volume":82010,"rsi_14":53.47,"sma_20":2063.2,"sma_60":2129.08,"sma_120":2102.77},{"date":"2025-12-23","open":2110,"high":2155,"low":2045,"close":2150,"volume":141874,"rsi_14":57.27,"sma_20":2072.25,"sma_60":2131.0,"sma_120":2102.14},{"date":"2025-12-24","open":2150,"high":2185,"low":2125,"close":2180,"volume":148166,"rsi_14":64.49,"sma_20":2081.25,"sma_60":2133.0,"sma_120":2101.68},{"date":"2025-12-26","open":2180,"high":2200,"low":2100,"close":2105,"volume":81915,"rsi_14":47.52,"sma_20":2086.25,"sma_60":2130.92,"sma_120":2100.6},{"date":"2025-12-29","open":2105,"high":2115,"low":2060,"close":2070,"volume":106375,"rsi_14":38.78,"sma_20":2088.25,"sma_60":2128.25,"sma_120":2098.89},{"date":"2025-12-30","open":2070,"high":2090,"low":2040,"close":2065,"volume":72584,"rsi_14":45.24,"sma_20":2090.25,"sma_60":2125.25,"sma_120":2097.6},{"date":"2026-01-02","open":2065,"high":2170,"low":2060,"close":2150,"volume":148357,"rsi_14":55.56,"sma_20":2095.25,"sma_60":2124.17,"sma_120":2097.02},{"date":"2026-01-05","open":2155,"high":2250,"low":2150,"close":2235,"volume":409964,"rsi_14":61.06,"sma_20":2103.5,"sma_60":2125.08,"sma_120":2097.1},{"date":"2026-01-06","open":2240,"high":2255,"low":2190,"close":2245,"volume":177382,"rsi_14":61.4,"sma_20":2114.5,"sma_60":2125.92,"sma_120":2097.35},{"date":"2026-01-07","open":2285,"high":2285,"low":2150,"close":2155,"volume":235267,"rsi_14":56.0,"sma_20":2115.75,"sma_60":2124.83,"sma_120":2096.77},{"date":"2026-01-08","open":2160,"high":2190,"low":2130,"close":2150,"volume":126389,"rsi_14":58.33,"sma_20":2114.25,"sma_60":2123.92,"sma_120":2096.14},{"date":"2026-01-09","open":2150,"high":2250,"low":2150,"close":2160,"volume":242905,"rsi_14":59.5,"sma_20":2117.0,"sma_60":2121.83,"sma_120":2095.93},{"date":"2026-01-12","open":2180,"high":2205,"low":2145,"close":2165,"volume":140512,"rsi_14":63.48,"sma_20":2120.5,"sma_60":2116.58,"sma_120":2095.72},{"date":"2026-01-13","open":2165,"high":2175,"low":2130,"close":2160,"volume":165670,"rsi_14":57.43,"sma_20":2123.0,"sma_60":2112.42,"sma_120":2095.72},{"date":"2026-01-14","open":2170,"high":2205,"low":2080,"close":2105,"volume":277069,"rsi_14":51.79,"sma_20":2122.5,"sma_60":2108.0,"sma_120":2095.31},{"date":"2026-01-15","open":2105,"high":2105,"low":2075,"close":2105,"volume":176644,"rsi_14":45.45,"sma_20":2123.75,"sma_60":2104.33,"sma_120":2095.1},{"date":"2026-01-16","open":2105,"high":2120,"low":2080,"close":2080,"volume":151290,"rsi_14":39.8,"sma_20":2125.25,"sma_60":2101.42,"sma_120":2094.31},{"date":"2026-01-19","open":2080,"high":2360,"low":2060,"close":2335,"volume":1906614,"rsi_14":70.87,"sma_20":2143.25,"sma_60":2098.83,"sma_120":2095.89},{"date":"2026-01-20","open":2500,"high":2500,"low":2310,"close":2425,"volume":955960,"rsi_14":75.0,"sma_20":2160.25,"sma_60":2101.25,"sma_120":2098.39},{"date":"2026-01-21","open":2410,"high":2410,"low":2310,"close":2370,"volume":457613,"rsi_14":65.94,"sma_20":2174.5,"sma_60":2103.17,"sma_120":2101.22},{"date":"2026-01-22","open":2370,"high":2965,"low":2355,"close":2600,"volume":6755203,"rsi_14":74.46,"sma_20":2200.5,"sma_60":2111.83,"sma_120":2106.02},{"date":"2026-01-23","open":2570,"high":2595,"low":2415,"close":2420,"volume":791460,"rsi_14":59.11,"sma_20":2214.0,"sma_60":2114.83,"sma_120":2109.57},{"date":"2026-01-26","open":2435,"high":2515,"low":2420,"close":2455,"volume":483720,"rsi_14":60.1,"sma_20":2227.75,"sma_60":2118.83,"sma_120":2112.98},{"date":"2026-01-27","open":2455,"high":2600,"low":2425,"close":2500,"volume":537787,"rsi_14":67.34,"sma_20":2247.5,"sma_60":2124.33,"sma_120":2116.4},{"date":"2026-01-28","open":2500,"high":2520,"low":2415,"close":2490,"volume":351973,"rsi_14":67.0,"sma_20":2268.5,"sma_60":2129.33,"sma_120":2119.82},{"date":"2026-01-29","open":2490,"high":2515,"low":2380,"close":2485,"volume":459964,"rsi_14":66.33,"sma_20":2289.5,"sma_60":2135.25,"sma_120":2123.65},{"date":"2026-01-30","open":2485,"high":2505,"low":2400,"close":2465,"volume":397554,"rsi_14":64.85,"sma_20":2305.25,"sma_60":2141.08,"sma_120":2127.19},{"date":"2026-02-02","open":2465,"high":2515,"low":2370,"close":2385,"volume":328620,"rsi_14":60.37,"sma_20":2312.75,"sma_60":2147.0,"sma_120":2129.86},{"date":"2026-02-03","open":2470,"high":2470,"low":2400,"close":2450,"volume":180552,"rsi_14":65.75,"sma_20":2323.0,"sma_60":2153.67,"sma_120":2133.07},{"date":"2026-02-04","open":2440,"high":2475,"low":2415,"close":2440,"volume":200224,"rsi_14":65.19,"sma_20":2189.0,"sma_60":2109.17,"sma_120":2104.68},{"date":"2026-02-05","open":2440,"high":2440,"low":2340,"close":2360,"volume":201374,"rsi_14":57.72,"sma_20":2198.0,"sma_60":2111.17,"sma_120":2107.73},{"date":"2026-02-06","open":2335,"high":2355,"low":2230,"close":2340,"volume":156115,"rsi_14":63.7,"sma_20":2209.75,"sma_60":2113.25,"sma_120":2110.19},{"date":"2026-02-09","open":2345,"high":2375,"low":2327,"close":2360,"volume":157565,"rsi_14":65.22,"sma_20":2224.25,"sma_60":2116.42,"sma_120":2112.44},{"date":"2026-02-10","open":2360,"high":2400,"low":2340,"close":2380,"volume":143571,"rsi_14":65.71,"sma_20":2240.0,"sma_60":2119.58,"sma_120":2114.94},{"date":"2026-02-11","open":2395,"high":2395,"low":2320,"close":2340,"volume":173159,"rsi_14":61.9,"sma_20":2249.5,"sma_60":2123.08,"sma_120":2117.57},{"date":"2026-02-12","open":2335,"high":2345,"low":2295,"close":2340,"volume":184810,"rsi_14":62.33,"sma_20":2254.75,"sma_60":2126.83,"sma_120":2120.07},{"date":"2026-02-13","open":2340,"high":2340,"low":2270,"close":2295,"volume":177849,"rsi_14":63.19,"sma_20":2257.25,"sma_60":2131.25,"sma_120":2121.98},{"date":"2026-02-19","open":2295,"high":2315,"low":2250,"close":2310,"volume":209275,"rsi_14":63.95,"sma_20":2265.0,"sma_60":2135.58,"sma_120":2124.03},{"date":"2026-02-20","open":2310,"high":2390,"low":2280,"close":2335,"volume":307555,"rsi_14":67.35,"sma_20":2274.25,"sma_60":2140.67,"sma_120":2126.15},{"date":"2026-02-23","open":2340,"high":2355,"low":2295,"close":2330,"volume":279996,"rsi_14":66.89,"sma_20":2282.75,"sma_60":2145.5,"sma_120":2128.03},{"date":"2026-02-24","open":2330,"high":2385,"low":2305,"close":2380,"volume":165105,"rsi_14":54.21,"sma_20":2293.5,"sma_60":2151.58,"sma_120":2130.69},{"date":"2026-02-25","open":2380,"high":2400,"low":2360,"close":2380,"volume":232973,"rsi_14":44.94,"sma_20":2304.5,"sma_60":2157.17,"sma_120":2133.44},{"date":"2026-02-26","open":2365,"high":2400,"low":2305,"close":2320,"volume":216766,"rsi_14":44.44,"sma_20":2315.25,"sma_60":2162.42,"sma_120":2136.36},{"date":"2026-02-27","open":2320,"high":2370,"low":2290,"close":2360,"volume":323874,"rsi_14":40.48,"sma_20":2328.0,"sma_60":2167.08,"sma_120":2138.69},{"date":"2026-03-03","open":2410,"high":2855,"low":2340,"close":2355,"volume":4107187,"rsi_14":49.28,"sma_20":2341.75,"sma_60":2172.67,"sma_120":2141.48},{"date":"2026-03-04","open":2350,"high":2350,"low":2060,"close":2085,"volume":769905,"rsi_14":28.57,"sma_20":2342.0,"sma_60":2174.17,"sma_120":2142.23},{"date":"2026-03-05","open":2115,"high":2300,"low":2115,"close":2275,"volume":448643,"rsi_14":44.44,"sma_20":2339.0,"sma_60":2177.92,"sma_120":2144.95},{"date":"2026-03-06","open":2250,"high":2295,"low":2180,"close":2255,"volume":346411,"rsi_14":41.83,"sma_20":2330.5,"sma_60":2181.5,"sma_120":2147.6},{"date":"2026-03-09","open":2255,"high":2255,"low":2100,"close":2200,"volume":246052,"rsi_14":41.03,"sma_20":2322.0,"sma_60":2184.83,"sma_120":2149.79},{"date":"2026-03-10","open":2255,"high":2260,"low":2195,"close":2195,"volume":146718,"rsi_14":40.76,"sma_20":2309.75,"sma_60":2188.48,"sma_120":2151.61},{"date":"2026-03-11","open":2265,"high":2390,"low":2195,"close":2350,"volume":450807,"rsi_14":53.07,"sma_20":2309.25,"sma_60":2194.83,"sma_120":2154.8},{"date":"2026-03-12","open":2350,"high":2415,"low":2335,"close":2380,"volume":257016,"rsi_14":53.85,"sma_20":2311.25,"sma_60":2201.17,"sma_120":2158.22},{"date":"2026-03-13","open":2360,"high":2450,"low":2310,"close":2370,"volume":275372,"rsi_14":51.96,"sma_20":2311.75,"sma_60":2207.25,"sma_120":2161.54},{"date":"2026-03-16","open":2380,"high":2380,"low":2300,"close":2315,"volume":137043,"rsi_14":49.21,"sma_20":2308.5,"sma_60":2212.92,"sma_120":2164.54},{"date":"2026-03-17","open":2325,"high":2355,"low":2205,"close":2330,"volume":193217,"rsi_14":47.25,"sma_20":2308.0,"sma_60":2217.08,"sma_120":2166.62},{"date":"2026-03-18","open":2365,"high":2365,"low":2285,"close":2310,"volume":122532,"rsi_14":46.24,"sma_20":2306.5,"sma_60":2221.42,"sma_120":2169.12},{"date":"2026-03-19","open":2305,"high":2305,"low":2245,"close":2270,"volume":84598,"rsi_14":47.25,"sma_20":2305.25,"sma_60":2224.75,"sma_120":2171.29},{"date":"2026-03-20","open":2270,"high":2365,"low":2245,"close":2340,"volume":142188,"rsi_14":48.94,"sma_20":2306.75,"sma_60":2230.0,"sma_120":2174.12},{"date":"2026-03-23","open":2330,"high":2355,"low":2265,"close":2265,"volume":282074,"rsi_14":45.54,"sma_20":2303.25,"sma_60":2232.25,"sma_120":2176.33},{"date":"2026-03-24","open":2330,"high":2335,"low":2265,"close":2295,"volume":94243,"rsi_14":63.64,"sma_20":2301.5,"sma_60":2234.17,"sma_120":2178.62},{"date":"2026-03-25","open":2295,"high":2360,"low":2265,"close":2335,"volume":166589,"rsi_14":54.84,"sma_20":2299.25,"sma_60":2238.0,"sma_120":2181.42},{"date":"2026-03-26","open":2335,"high":2375,"low":2290,"close":2325,"volume":144827,"rsi_14":55.74,"sma_20":2296.5,"sma_60":2241.83,"sma_120":2183.46},{"date":"2026-03-27","open":2295,"high":2295,"low":2220,"close":2260,"volume":125409,"rsi_14":54.84,"sma_20":2293.5,"sma_60":2244.33,"sma_120":2184.67},{"date":"2026-03-30","open":2215,"high":2215,"low":2150,"close":2175,"volume":199820,"rsi_14":48.57,"sma_20":2284.25,"sma_60":2245.33,"sma_120":2185.33},{"date":"2026-03-31","open":2175,"high":2245,"low":2145,"close":2185,"volume":102680,"rsi_14":35.14,"sma_20":2275.75,"sma_60":2247.08,"sma_120":2186.58},{"date":"2026-04-01","open":2220,"high":2325,"low":2220,"close":2290,"volume":154020,"rsi_14":42.86,"sma_20":2286.0,"sma_60":2251.08,"sma_120":2188.71},{"date":"2026-04-02","open":2300,"high":2325,"low":2150,"close":2195,"volume":141889,"rsi_14":37.76,"sma_20":2282.0,"sma_60":2253.58,"sma_120":2190.12},{"date":"2026-04-03","open":2205,"high":2450,"low":2205,"close":2415,"volume":537301,"rsi_14":55.68,"sma_20":2290.0,"sma_60":2260.33,"sma_120":2193.42},{"date":"2026-04-06","open":2485,"high":2485,"low":2345,"close":2385,"volume":241060,"rsi_14":53.07,"sma_20":2299.25,"sma_60":2265.33,"sma_120":2196.54},{"date":"2026-04-07","open":2350,"high":2405,"low":2340,"close":2375,"volume":216139,"rsi_14":53.67,"sma_20":2308.25,"sma_60":2270.17,"sma_120":2199.62},{"date":"2026-04-08","open":2385,"high":2425,"low":2350,"close":2380,"volume":224435,"rsi_14":56.47,"sma_20":2309.75,"sma_60":2274.0,"sma_120":2202.5},{"date":"2026-04-09","open":2385,"high":2400,"low":2320,"close":2340,"volume":86090,"rsi_14":50.0,"sma_20":2307.75,"sma_60":2276.67,"sma_120":2204.83},{"date":"2026-04-10","open":2325,"high":2415,"low":2325,"close":2395,"volume":195484,"rsi_14":58.13,"sma_20":2309.0,"sma_60":2281.5,"sma_120":2206.21},{"date":"2026-04-13","open":2380,"high":2425,"low":2340,"close":2410,"volume":157119,"rsi_14":57.32,"sma_20":2313.75,"sma_60":2287.17,"sma_120":2207.71},{"date":"2026-04-14","open":2420,"high":2500,"low":2420,"close":2490,"volume":338591,"rsi_14":59.39,"sma_20":2321.75,"sma_60":2294.25,"sma_120":2209.75},{"date":"2026-04-15","open":2510,"high":2700,"low":2455,"close":2610,"volume":845198,"rsi_14":65.24,"sma_20":2336.75,"sma_60":2301.92,"sma_120":2213.04},{"date":"2026-04-16","open":2650,"high":2655,"low":2565,"close":2610,"volume":417571,"rsi_14":70.11,"sma_20":2353.75,"sma_60":2308.17,"sma_120":2216.62},{"date":"2026-04-17","open":2600,"high":2600,"low":2550,"close":2580,"volume":207498,"rsi_14":74.85,"sma_20":2365.75,"sma_60":2313.75,"sma_120":2219.83},{"date":"2026-04-20","open":2580,"high":2580,"low":2530,"close":2530,"volume":221869,"rsi_14":70.18,"sma_20":2379.0,"sma_60":2320.0,"sma_120":2222.42},{"date":"2026-04-21","open":2530,"high":2600,"low":2500,"close":2525,"volume":175541,"rsi_14":65.56,"sma_20":2390.5,"sma_60":2326.25,"sma_120":2225.08},{"date":"2026-04-22","open":2525,"high":2525,"low":2450,"close":2470,"volume":166778,"rsi_14":69.23,"sma_20":2397.25,"sma_60":2331.42,"sma_120":2226.62},{"date":"2026-04-23","open":2480,"high":2510,"low":2370,"close":2410,"volume":260137,"rsi_14":49.55,"sma_20":2401.5,"sma_60":2335.5,"sma_120":2226.04},{"date":"2026-04-24","open":2410,"high":2520,"low":2380,"close":2490,"volume":211555,"rsi_14":58.68,"sma_20":2413.0,"sma_60":2341.0,"sma_120":2226.71},{"date":"2026-04-27","open":2500,"high":2735,"low":2485,"close":2570,"volume":518365,"rsi_14":64.44,"sma_20":2432.75,"sma_60":2348.75,"sma_120":2228.38},{"date":"2026-04-28","open":2570,"high":2650,"low":2510,"close":2530,"volume":167841,"rsi_14":60.56,"sma_20":2450.0,"sma_60":2355.83,"sma_120":2230.08},{"date":"2026-04-29","open":2530,"high":2680,"low":2420,"close":2605,"volume":395008,"rsi_14":67.79,"sma_20":2465.75,"sma_60":2364.58,"sma_120":2231.17},{"date":"2026-04-30","open":2620,"high":2630,"low":2530,"close":2555,"volume":135976,"rsi_14":55.04,"sma_20":2520.25,"sma_60":2381.08,"sma_120":2341.58},{"date":"2026-05-04","open":2550,"high":2620,"low":2485,"close":2555,"volume":274566,"rsi_14":60.0,"sma_20":2490.75,"sma_60":2371.75,"sma_120":2241.88},{"date":"2026-05-06","open":2555,"high":2570,"low":2430,"close":2455,"volume":291937,"rsi_14":47.65,"sma_20":2494.25,"sma_60":2371.83,"sma_120":2243.88},{"date":"2026-05-07","open":2455,"high":2455,"low":2380,"close":2385,"volume":240051,"rsi_14":33.81,"sma_20":2494.75,"sma_60":2370.92,"sma_120":2245.67},{"date":"2026-05-08","open":2385,"high":2390,"low":2330,"close":2345,"volume":147217,"rsi_14":31.97,"sma_20":2493.0,"sma_60":2370.67,"sma_120":2246.96},{"date":"2026-05-11","open":2345,"high":2350,"low":2210,"close":2275,"volume":342329,"rsi_14":30.32,"sma_20":2489.75,"sma_60":2369.58,"sma_120":2248.17},{"date":"2026-05-12","open":2275,"high":2400,"low":2125,"close":2365,"volume":711128,"rsi_14":39.88,"sma_20":2488.25,"sma_60":2369.67,"sma_120":2250.25},{"date":"2026-05-13","open":2365,"high":2425,"low":2240,"close":2320,"volume":438977,"rsi_14":38.01,"sma_20":2483.75,"sma_60":2368.67,"sma_120":2252.67},{"date":"2026-05-14","open":2305,"high":2380,"low":2260,"close":2360,"volume":212067,"rsi_14":43.45,"sma_20":2477.25,"sma_60":2369.0,"sma_120":2255.25},{"date":"2026-05-15","open":2360,"high":2640,"low":2320,"close":2580,"volume":1370826,"rsi_14":58.5,"sma_20":2475.75,"sma_60":2373.0,"sma_120":2259.83},{"date":"2026-05-18","open":2580,"high":2715,"low":2520,"close":2700,"volume":953236,"rsi_14":60.1,"sma_20":2480.25,"sma_60":2379.75,"sma_120":2265.33},{"date":"2026-05-19","open":2640,"high":2685,"low":2455,"close":2500,"volume":478921,"rsi_14":46.98,"sma_20":2476.25,"sma_60":2382.92,"sma_120":2269.38},{"date":"2026-05-20","open":2495,"high":2495,"low":2300,"close":2300,"volume":211229,"rsi_14":41.29,"sma_20":2464.75,"sma_60":2382.33,"sma_120":2271.5},{"date":"2026-05-21","open":2310,"high":2440,"low":2310,"close":2380,"volume":175950,"rsi_14":41.51,"sma_20":2457.5,"sma_60":2383.17,"sma_120":2274.21},{"date":"2026-05-22","open":2375,"high":2500,"low":2375,"close":2415,"volume":149484,"rsi_14":44.66,"sma_20":2454.75,"sma_60":2383.75,"sma_120":2277.42},{"date":"2026-05-26","open":2470,"high":2470,"low":2340,"close":2380,"volume":185929,"rsi_14":43.49,"sma_20":2453.25,"sma_60":2383.75,"sma_120":2280.42},{"date":"2026-05-27","open":2380,"high":2415,"low":2280,"close":2295,"volume":252410,"rsi_14":43.98,"sma_20":2443.5,"sma_60":2383.33,"sma_120":2282.92},{"date":"2026-05-28","open":2275,"high":2285,"low":2140,"close":2200,"volume":357398,"rsi_14":43.17,"sma_20":2425.0,"sma_60":2380.67,"sma_120":2284.17},{"date":"2026-05-29","open":2205,"high":2205,"low":2050,"close":2075,"volume":330162,"rsi_14":40.62,"sma_20":2402.25,"sma_60":2376.0,"sma_120":2284.46},{"date":"2026-06-01","open":2075,"high":2075,"low":1935,"close":1999,"volume":357974,"rsi_14":40.46,"sma_20":2371.95,"sma_60":2374.57,"sma_120":2284.45},{"date":"2026-06-02","open":1990,"high":1998,"low":1910,"close":1957,"volume":218431,"rsi_14":35.41,"sma_20":2342.05,"sma_60":2369.27,"sma_120":2284.29},{"date":"2026-06-04","open":1947,"high":2035,"low":1909,"close":2000,"volume":156448,"rsi_14":38.54,"sma_20":2314.3,"sma_60":2365.02,"sma_120":2284.55},{"date":"2026-06-05","open":2000,"high":2000,"low":1901,"close":1931,"volume":143352,"rsi_14":34.95,"sma_20":2288.1,"sma_60":2360.53,"sma_120":2283.97},{"date":"2026-06-08","open":1725,"high":1896,"low":1725,"close":1770,"volume":293756,"rsi_14":20.35,"sma_20":2257.35,"sma_60":2353.45,"sma_120":2282.02},{"date":"2026-06-09","open":1770,"high":1917,"low":1770,"close":1830,"volume":128054,"rsi_14":16.69,"sma_20":2231.6,"sma_60":2344.78,"sma_120":2280.35},{"date":"2026-06-10","open":1815,"high":1867,"low":1742,"close":1849,"volume":127994,"rsi_14":21.07,"sma_20":2210.3,"sma_60":2335.93,"sma_120":2278.88},{"date":"2026-06-11","open":1848,"high":1942,"low":1779,"close":1875,"volume":92067,"rsi_14":27.66,"sma_20":2185.8,"sma_60":2327.68,"sma_120":2277.43},{"date":"2026-06-12","open":1875,"high":1950,"low":1855,"close":1932,"volume":85435,"rsi_14":25.86,"sma_20":2166.4,"sma_60":2321.3,"sma_120":2276.28},{"date":"2026-06-15","open":1932,"high":2000,"low":1909,"close":1987,"volume":80773,"rsi_14":27.43,"sma_20":2147.75,"sma_60":2315.58,"sma_120":2275.96},{"date":"2026-06-16","open":1986,"high":2060,"low":1971,"close":2040,"volume":80838,"rsi_14":32.4,"sma_20":2120.75,"sma_60":2311.08,"sma_120":2275.21},{"date":"2026-06-17","open":2025,"high":2040,"low":1971,"close":2040,"volume":39648,"rsi_14":62.65,"sma_20":1986.25,"sma_60":2280.92,"sma_120":2271.42},{"date":"2026-06-18","open":2040,"high":2040,"low":1981,"close":1990,"volume":84448,"rsi_14":37.44,"sma_20":2062.25,"sma_60":2301.42,"sma_120":2273.08},{"date":"2026-06-19","open":1990,"high":1997,"low":1900,"close":1941,"volume":179506,"rsi_14":41.18,"sma_20":2044.3,"sma_60":2296.02,"sma_120":2271.8},{"date":"2026-06-22","open":1930,"high":1945,"low":1840,"close":1876,"volume":152944,"rsi_14":41.79,"sma_20":2019.1,"sma_60":2289.03,"sma_120":2269.85},{"date":"2026-06-23","open":1731,"high":1869,"low":1731,"close":1779,"volume":262224,"rsi_14":38.93,"sma_20":1987.3,"sma_60":2279.77,"sma_120":2267.05},{"date":"2026-06-24","open":1700,"high":1800,"low":1700,"close":1756,"volume":278388,"rsi_14":34.44,"sma_20":1956.1,"sma_60":2270.28,"sma_120":2264.35},{"date":"2026-06-25","open":1785,"high":1785,"low":1726,"close":1749,"volume":149917,"rsi_14":37.4,"sma_20":1928.8,"sma_60":2261.77,"sma_120":2261.84},{"date":"2026-06-26","open":1749,"high":1807,"low":1660,"close":1700,"volume":325500,"rsi_14":44.26,"sma_20":1903.8,"sma_60":2253.85,"sma_120":2258.97},{"date":"2026-06-29","open":1692,"high":1783,"low":1648,"close":1778,"volume":192537,"rsi_14":45.86,"sma_20":1888.95,"sma_60":2247.07,"sma_120":2257.03},{"date":"2026-06-30","open":1778,"high":1832,"low":1745,"close":1822,"volume":117385,"rsi_14":47.93,"sma_20":1880.1,"sma_60":2239.27,"sma_120":2254.84},{"date":"2026-07-01","open":1807,"high":1987,"low":1735,"close":1900,"volume":84901,"rsi_14":51.77,"sma_20":1877.25,"sma_60":2234.35,"sma_120":2253.3},{"date":"2026-07-02","open":1900,"high":2035,"low":1810,"close":2000,"volume":311157,"rsi_14":54.55,"sma_20":1877.25,"sma_60":2227.43,"sma_120":2252.05},{"date":"2026-07-03","open":1994,"high":2035,"low":1913,"close":2010,"volume":93597,"rsi_14":51.64,"sma_20":1881.2,"sma_60":2221.18,"sma_120":2250.63},{"date":"2026-07-06","open":2010,"high":2100,"low":1972,"close":2015,"volume":110457,"rsi_14":48.09,"sma_20":1893.45,"sma_60":2215.18,"sma_120":2249.88},{"date":"2026-07-07","open":2015,"high":2105,"low":1981,"close":2010,"volume":151436,"rsi_14":47.73,"sma_20":1902.45,"sma_60":2209.02,"sma_120":2249.38},{"date":"2026-07-08","open":2015,"high":2065,"low":1911,"close":2045,"volume":81721,"rsi_14":54.26,"sma_20":1912.25,"sma_60":2204.1,"sma_120":2249.22},{"date":"2026-07-09","open":2025,"high":2090,"low":1989,"close":1989,"volume":102359,"rsi_14":53.68,"sma_20":1917.95,"sma_60":2197.33,"sma_120":2247.88},{"date":"2026-07-10","open":2050,"high":2090,"low":1996,"close":2020,"volume":54225,"rsi_14":61.65,"sma_20":1922.35,"sma_60":2190.83,"sma_120":2246.08},{"date":"2026-07-13","open":2020,"high":2090,"low":1951,"close":2000,"volume":107151,"rsi_14":70.43,"sma_20":1923.0,"sma_60":2182.67,"sma_120":2244.04},{"date":"2026-07-14","open":2000,"high":2000,"low":1859,"close":1861,"volume":166494,"rsi_14":57.99,"sma_20":1914.05,"sma_60":2170.18,"sma_120":2241.59},{"date":"2026-07-15","open":1879,"high":1950,"low":1851,"close":1916,"volume":114672,"rsi_14":61.84,"sma_20":1907.85,"sma_60":2158.62,"sma_120":2239.64},{"date":"2026-07-16","open":1916,"high":1921,"low":1875,"close":1880,"volume":66984,"rsi_14":63.01,"sma_20":1902.35,"sma_60":2146.95,"sma_120":2237.31},{"date":"2026-07-20","open":1879,"high":2205,"low":1811,"close":2050,"volume":439739,"rsi_14":67.35,"sma_20":1907.8,"sma_60":2138.95,"sma_120":2236.35},{"date":"2026-07-21","open":2065,"high":2190,"low":1973,"close":2055,"volume":450720,"rsi_14":65.64,"sma_20":1916.75,"sma_60":2131.12,"sma_120":2235.47},{"date":"2026-07-22","open":2055,"high":2120,"low":2015,"close":2115,"volume":134198,"rsi_14":64.79,"sma_20":1933.55,"sma_60":2125.2,"sma_120":2235.56},{"date":"2026-07-23","open":2115,"high":2150,"low":2050,"close":2140,"volume":102811,"rsi_14":60.74,"sma_20":1952.75,"sma_60":2120.7,"sma_120":2235.85},{"date":"2026-07-24","open":2120,"high":2220,"low":2040,"close":2175,"volume":847996,"rsi_14":62.19,"sma_20":1974.05,"sma_60":2115.45,"sma_120":2236.64},{"date":"2026-07-27","open":2195,"high":2195,"low":2055,"close":2095,"volume":62178,"rsi_14":55.32,"sma_20":1993.8,"sma_60":2107.53,"sma_120":2234.64},{"date":"2026-07-28","open":2015,"high":2085,"low":1956,"close":1979,"volume":114386,"rsi_14":48.2,"sma_20":2003.85,"sma_60":2098.35,"sma_120":2230.93},{"date":"2026-07-29","open":1989,"high":1989,"low":1817,"close":1832,"volume":223840,"rsi_14":39.08,"sma_20":2004.35,"sma_60":2085.47,"sma_120":2226.44},{"date":"2026-07-30","open":1750,"high":1865,"low":1750,"close":1774,"volume":167105,"rsi_14":39.0,"sma_20":1998.05,"sma_60":2072.45,"sma_120":2220.68},{"date":"2026-07-31","open":1782,"high":1900,"low":1782,"close":1867,"volume":179140,"rsi_14":42.64,"sma_20":1991.4,"sma_60":2060.98,"sma_120":2216.37},{"date":"2026-08-03","open":1866,"high":1906,"low":1842,"close":1873,"volume":215428,"rsi_14":43.8,"sma_20":1984.55,"sma_60":2051.28,"sma_120":2211.56},{"date":"2026-08-04","open":1817,"high":1943,"low":1817,"close":1905,"volume":156705,"rsi_14":52.4,"sma_20":1979.05,"sma_60":2043.28,"sma_120":2207.1},{"date":"2026-08-05","open":1906,"high":1950,"low":1906,"close":1912,"volume":119308,"rsi_14":49.77,"sma_20":1974.15,"sma_60":2036.07,"sma_120":2203.37},{"date":"2026-08-06","open":1912,"high":1931,"low":1871,"close":1924,"volume":144368,"rsi_14":52.6,"sma_20":1968.1,"sma_60":2030.22,"sma_120":2199.9},{"date":"2026-08-07","open":1943,"high":1954,"low":1902,"close":1940,"volume":86009,"rsi_14":42.05,"sma_20":1965.65,"sma_60":2023.13,"sma_120":2196.4},{"date":"2026-08-10","open":1943,"high":2025,"low":1939,"close":2010,"volume":129062,"rsi_14":47.03,"sma_20":1965.15,"sma_60":2017.97,"sma_120":2193.32},{"date":"2026-08-11","open":2015,"high":2030,"low":1995,"close":2015,"volume":36327,"rsi_14":42.88,"sma_20":1965.9,"sma_60":2012.22,"sma_120":2190.61},{"date":"2026-08-12","open":2015,"high":2050,"low":1986,"close":1995,"volume":92847,"rsi_14":39.6,"sma_20":1972.6,"sma_60":2002.47,"sma_120":2187.73},{"date":"2026-08-13","open":1995,"high":2040,"low":1982,"close":2015,"volume":104897,"rsi_14":38.27,"sma_20":1977.55,"sma_60":1991.05,"sma_120":2185.4},{"date":"2026-08-14","open":2040,"high":2040,"low":1952,"close":1976,"volume":117414,"rsi_14":40.72,"sma_20":1982.35,"sma_60":1982.32,"sma_120":2182.62},{"date":"2026-08-18","open":1976,"high":1979,"low":1917,"close":1952,"volume":77579,"rsi_14":47.54,"sma_20":1977.45,"sma_60":1976.52,"sma_120":2179.43},{"date":"2026-08-19","open":1979,"high":1979,"low":1878,"close":1879,"volume":113495,"rsi_14":54.95,"sma_20":1968.65,"sma_60":1968.17,"sma_120":2175.67},{"date":"2026-08-20","open":1945,"high":1950,"low":1851,"close":1879,"volume":97929,"rsi_14":62.59,"sma_20":1956.85,"sma_60":1959.23,"sma_120":2171.49},{"date":"2026-08-21","open":1879,"high":1879,"low":1806,"close":1828,"volume":99515,"rsi_14":44.8,"sma_20":1941.25,"sma_60":1950.03,"sma_120":2166.89},{"date":"2026-08-24","open":1890,"high":1890,"low":1811,"close":1831,"volume":101004,"rsi_14":44.35,"sma_20":1924.05,"sma_60":1942.3,"sma_120":2162.82},{"date":"2026-08-25","open":1800,"high":1880,"low":1800,"close":1860,"volume":122876,"rsi_14":43.9,"sma_20":1912.3,"sma_60":1936.63,"sma_120":2158.65},{"date":"2026-08-26","open":1859,"high":1894,"low":1840,"close":1880,"volume":62490,"rsi_14":45.81,"sma_20":1907.35,"sma_60":1933.38,"sma_120":2154.69},{"date":"2026-08-27","open":1880,"high":1899,"low":1861,"close":1873,"volume":29541,"rsi_14":43.24,"sma_20":1909.4,"sma_60":1931.28,"sma_120":2152.93},{"date":"2026-08-28","open":1865,"high":1888,"low":1836,"close":1883,"volume":62064,"rsi_14":42.32,"sma_20":1914.85,"sma_60":1930.05,"sma_120":2149.66},{"date":"2026-08-31","open":1883,"high":1883,"low":1835,"close":1881,"volume":49967,"rsi_14":28.71,"sma_20":1915.55,"sma_60":1928.07,"sma_120":2146.54},{"date":"2026-09-01","open":1840,"high":1901,"low":1832,"close":1880,"volume":129413,"rsi_14":27.42,"sma_20":1915.9,"sma_60":1927.22,"sma_120":2143.88},{"date":"2026-09-02","open":1878,"high":1878,"low":1818,"close":1827,"volume":75547,"rsi_14":24.7,"sma_20":1912.0,"sma_60":1928.17,"sma_120":2140.81},{"date":"2026-09-03","open":1830,"high":1850,"low":1811,"close":1820,"volume":67424,"rsi_14":19.44,"sma_20":1907.4,"sma_60":1928.0,"sma_120":2136.39},{"date":"2026-09-04","open":1820,"high":1863,"low":1812,"close":1863,"volume":45137,"rsi_14":32.51,"sma_20":1904.35,"sma_60":1928.23,"sma_120":2132.08},{"date":"2026-09-07","open":1863,"high":1866,"low":1826,"close":1844,"volume":78927,"rsi_14":33.02,"sma_20":1899.55,"sma_60":1927.72,"sma_120":2127.7},{"date":"2026-09-08","open":1863,"high":1894,"low":1828,"close":1883,"volume":90088,"rsi_14":50.7,"sma_20":1893.2,"sma_60":1926.9,"sma_120":2124.1},{"date":"2026-09-09","open":1904,"high":1904,"low":1831,"close":1871,"volume":68191,"rsi_14":48.65,"sma_20":1886.0,"sma_60":1924.97,"sma_120":2120.28},{"date":"2026-09-10","open":1871,"high":1885,"low":1841,"close":1885,"volume":52051,"rsi_14":61.0,"sma_20":1880.5,"sma_60":1922.38,"sma_120":2116.73},{"date":"2026-09-11","open":1885,"high":1885,"low":1840,"close":1847,"volume":42654,"rsi_14":52.72,"sma_20":1872.1,"sma_60":1919.17,"sma_120":2113.21},{"date":"2026-09-14","open":1847,"high":1930,"low":1801,"close":1884,"volume":55423,"rsi_14":53.97,"sma_20":1867.5,"sma_60":1917.4,"sma_120":2109.41},{"date":"2026-09-15","open":1835,"high":2235,"low":1555,"close":1867,"volume":517570,"rsi_14":47.83,"sma_20":1863.25,"sma_60":1916.17,"sma_120":2106.09},{"date":"2026-09-16","open":2000,"high":2000,"low":1833,"close":1890,"volume":382469,"rsi_14":52.7,"sma_20":1863.8,"sma_60":1916.4,"sma_120":2102.72},{"date":"2026-09-17","open":1892,"high":1938,"low":1818,"close":1898,"volume":64327,"rsi_14":52.4,"sma_20":1864.75,"sma_60":1918.38,"sma_120":2099.07},{"date":"2026-09-18","open":1893,"high":1936,"low":1855,"close":1888,"volume":47277,"rsi_14":51.09,"sma_20":1867.75,"sma_60":1920.58,"sma_120":2095.43},{"date":"2026-09-21","open":1870,"high":1899,"low":1834,"close":1853,"volume":73364,"rsi_14":46.2,"sma_20":1868.85,"sma_60":1922.32,"sma_120":2092.04},{"date":"2026-09-22","open":1834,"high":1897,"low":1830,"close":1884,"volume":41146,"rsi_14":58.56,"sma_20":1870.05,"sma_60":1925.38,"sma_120":2089.62},{"date":"2026-09-23","open":1829,"high":1884,"low":1800,"close":1825,"volume":70231,"rsi_14":50.65,"sma_20":1867.3,"sma_60":1926.17,"sma_120":2086.62},{"date":"2026-09-28","open":1830,"high":1923,"low":1820,"close":1840,"volume":70904,"rsi_14":46.78,"sma_20":1865.65,"sma_60":1926.47,"sma_120":2082.87},{"date":"2026-09-29","open":1841,"high":1895,"low":1816,"close":1868,"volume":23997,"rsi_14":53.28,"sma_20":1864.9,"sma_60":1925.93,"sma_120":2080.14},{"date":"2026-09-30","open":1868,"high":1882,"low":1803,"close":1864,"volume":31621,"rsi_14":47.13,"sma_20":1864.05,"sma_60":1923.67,"sma_120":2075.55},{"date":"2026-10-01","open":1828,"high":1923,"low":1828,"close":1881,"volume":56714,"rsi_14":51.49,"sma_20":1864.1,"sma_60":1921.52,"sma_120":2071.35},{"date":"2026-10-02","open":1848,"high":1910,"low":1848,"close":1888,"volume":21611,"rsi_14":50.46,"sma_20":1867.15,"sma_60":1919.4,"sma_120":2067.29},{"date":"2026-10-06","open":1865,"high":1882,"low":1806,"close":1870,"volume":42432,"rsi_14":53.72,"sma_20":1869.65,"sma_60":1917.07,"sma_120":2063.04},{"date":"2026-10-07","open":1869,"high":1880,"low":1807,"close":1880,"volume":30065,"rsi_14":49.29,"sma_20":1870.5,"sma_60":1914.32,"sma_120":2059.21},{"date":"2026-10-08","open":1866,"high":1873,"low":1816,"close":1856,"volume":68417,"rsi_14":48.1,"sma_20":1871.1,"sma_60":1912.1,"sma_120":2054.72},{"date":"2026-10-12","open":1831,"high":1855,"low":1788,"close":1826,"volume":72881,"rsi_14":39.19,"sma_20":1868.25,"sma_60":1908.87,"sma_120":2049.85},{"date":"2026-10-13","open":1793,"high":1800,"low":1708,"close":1749,"volume":74349,"rsi_14":29.59,"sma_20":1862.15,"sma_60":1904.68,"sma_120":2043.67},{"date":"2026-10-14","open":1759,"high":1867,"low":1738,"close":1851,"volume":54926,"rsi_14":45.95,"sma_20":1860.45,"sma_60":1904.52,"sma_120":2037.35},{"date":"2026-10-15","open":1804,"high":1822,"low":1736,"close":1799,"volume":36858,"rsi_14":44.3,"sma_20":1858.05,"sma_60":1902.57,"sma_120":2030.59},{"date":"2026-10-16","open":1800,"high":1859,"low":1750,"close":1814,"volume":102567,"rsi_14":42.36,"sma_20":1854.55,"sma_60":1901.47,"sma_120":2024.21},{"date":"2026-10-19","open":1800,"high":1875,"low":1799,"close":1846,"volume":95585,"rsi_14":52.44,"sma_20":1853.5,"sma_60":1898.07,"sma_120":2018.51},{"date":"2026-10-20","open":1853,"high":1873,"low":1799,"close":1850,"volume":89314,"rsi_14":51.19,"sma_20":1851.5,"sma_60":1894.65,"sma_120":2012.88},{"date":"2026-10-21","open":1868,"high":1887,"low":1821,"close":1880,"volume":53286,"rsi_14":51.42,"sma_20":1850.6,"sma_60":1890.73,"sma_120":2007.97},{"date":"2026-10-22","open":1869,"high":1869,"low":1804,"close":1847,"volume":34493,"rsi_14":48.12,"sma_20":1848.55,"sma_60":1885.85,"sma_120":2003.28},{"date":"2026-10-23","open":1781,"high":1813,"low":1754,"close":1810,"volume":64567}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-31.400000000000002,"pbr":1.07,"per":null,"roa":0.1,"roe":0.19,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":96940794830.0,"analysis":"ROE 0.2%입니다. 시가총액 1199.91억. 매출 969.41억, 영업이익 -11.83억.","eps_basis":"TTM","debt_ratio":0.8471309090803633,"market_cap":118098599450,"net_income":-2032003225.0,"total_debt":93436152016.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.64,"total_assets":203733333968.0,"total_equity":110297181952.0,"profit_margin":-2.1,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1183273166.0,"operating_margin":-1.22,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":1810.0,"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":"2017-01-10","close":4078.0},{"date":"2017-01-11","close":4123.0},{"date":"2017-01-12","close":4038.0},{"date":"2017-01-13","close":3988.0},{"date":"2017-01-16","close":4015.0},{"date":"2017-01-17","close":4024.0},{"date":"2017-01-18","close":3975.0},{"date":"2017-01-19","close":3975.0},{"date":"2017-01-20","close":3975.0},{"date":"2017-01-23","close":3854.0},{"date":"2017-01-24","close":3868.0},{"date":"2017-01-25","close":3702.0},{"date":"2017-01-26","close":3774.0},{"date":"2017-01-31","close":3774.0},{"date":"2017-02-01","close":3863.0},{"date":"2017-02-02","close":3796.0},{"date":"2017-02-03","close":3787.0},{"date":"2017-02-06","close":3787.0},{"date":"2017-02-07","close":3720.0},{"date":"2017-02-08","close":3689.0},{"date":"2017-02-09","close":3666.0},{"date":"2017-02-10","close":3595.0},{"date":"2017-02-13","close":3693.0},{"date":"2017-02-14","close":3693.0},{"date":"2017-02-15","close":3756.0},{"date":"2017-02-16","close":3662.0},{"date":"2017-02-17","close":3635.0},{"date":"2017-02-20","close":3698.0},{"date":"2017-02-21","close":3693.0},{"date":"2017-02-22","close":3725.0},{"date":"2017-02-23","close":3698.0},{"date":"2017-02-24","close":3729.0},{"date":"2017-02-27","close":3756.0},{"date":"2017-02-28","close":3720.0},{"date":"2017-03-02","close":3751.0},{"date":"2017-03-03","close":3693.0},{"date":"2017-03-06","close":3698.0},{"date":"2017-03-07","close":3675.0},{"date":"2017-03-08","close":3658.0},{"date":"2017-03-09","close":3635.0},{"date":"2017-03-10","close":3653.0},{"date":"2017-03-13","close":3649.0},{"date":"2017-03-14","close":3689.0},{"date":"2017-03-15","close":3626.0},{"date":"2017-03-16","close":3631.0},{"date":"2017-03-17","close":3622.0},{"date":"2017-03-20","close":3577.0},{"date":"2017-03-21","close":3577.0},{"date":"2017-03-22","close":3501.0},{"date":"2017-03-23","close":3264.0},{"date":"2017-03-24","close":3291.0},{"date":"2017-03-27","close":3367.0},{"date":"2017-03-28","close":3407.0},{"date":"2017-03-29","close":3438.0},{"date":"2017-03-30","close":3456.0},{"date":"2017-03-31","close":3407.0},{"date":"2017-04-03","close":3434.0},{"date":"2017-04-04","close":3367.0},{"date":"2017-04-05","close":3389.0},{"date":"2017-04-06","close":3430.0},{"date":"2017-04-07","close":3412.0},{"date":"2017-04-10","close":3756.0},{"date":"2017-04-11","close":3608.0},{"date":"2017-04-12","close":3474.0},{"date":"2017-04-13","close":3438.0},{"date":"2017-04-14","close":3421.0},{"date":"2017-04-17","close":3425.0},{"date":"2017-04-18","close":3416.0},{"date":"2017-04-19","close":3385.0},{"date":"2017-04-20","close":3389.0},{"date":"2017-04-21","close":3371.0},{"date":"2017-04-24","close":3438.0},{"date":"2017-04-25","close":3389.0},{"date":"2017-04-26","close":3362.0},{"date":"2017-04-27","close":3367.0},{"date":"2017-04-28","close":3353.0},{"date":"2017-05-02","close":3362.0},{"date":"2017-05-04","close":3376.0},{"date":"2017-05-08","close":3362.0},{"date":"2017-05-10","close":3443.0},{"date":"2017-05-11","close":3497.0},{"date":"2017-05-12","close":3506.0},{"date":"2017-05-15","close":3506.0},{"date":"2017-05-16","close":3470.0},{"date":"2017-05-17","close":3604.0},{"date":"2017-05-18","close":3492.0},{"date":"2017-05-19","close":3506.0},{"date":"2017-05-22","close":3622.0},{"date":"2017-05-23","close":3640.0},{"date":"2017-05-24","close":3577.0},{"date":"2017-05-25","close":3582.0},{"date":"2017-05-26","close":3649.0},{"date":"2017-05-29","close":3604.0},{"date":"2017-05-30","close":3595.0},{"date":"2017-05-31","close":3568.0},{"date":"2017-06-01","close":3631.0},{"date":"2017-06-02","close":3635.0},{"date":"2017-06-05","close":3644.0},{"date":"2017-06-07","close":3649.0},{"date":"2017-06-08","close":3684.0},{"date":"2017-06-09","close":3711.0},{"date":"2017-06-12","close":3778.0},{"date":"2017-06-13","close":3720.0},{"date":"2017-06-14","close":3890.0},{"date":"2017-06-15","close":3783.0},{"date":"2017-06-16","close":3702.0},{"date":"2017-06-19","close":3689.0},{"date":"2017-06-20","close":3827.0},{"date":"2017-06-21","close":3827.0},{"date":"2017-06-22","close":3720.0},{"date":"2017-06-23","close":3631.0},{"date":"2017-06-26","close":3595.0},{"date":"2017-06-27","close":3626.0},{"date":"2017-06-28","close":3559.0},{"date":"2017-06-29","close":3559.0},{"date":"2017-06-30","close":3559.0},{"date":"2017-07-03","close":3443.0},{"date":"2017-07-04","close":3452.0},{"date":"2017-07-05","close":3456.0},{"date":"2017-07-06","close":3483.0},{"date":"2017-07-07","close":3532.0},{"date":"2017-07-10","close":3407.0},{"date":"2017-07-11","close":3443.0},{"date":"2017-07-12","close":3470.0},{"date":"2017-07-13","close":3626.0},{"date":"2017-07-14","close":3559.0},{"date":"2017-07-17","close":3514.0},{"date":"2017-07-18","close":3631.0},{"date":"2017-07-19","close":3698.0},{"date":"2017-07-20","close":3671.0},{"date":"2017-07-21","close":3734.0},{"date":"2017-07-24","close":3671.0},{"date":"2017-07-25","close":3599.0},{"date":"2017-07-26","close":3640.0},{"date":"2017-07-27","close":3582.0},{"date":"2017-07-28","close":3523.0},{"date":"2017-07-31","close":3577.0},{"date":"2017-08-01","close":3550.0},{"date":"2017-08-02","close":3622.0},{"date":"2017-08-03","close":3523.0},{"date":"2017-08-04","close":3680.0},{"date":"2017-08-07","close":3658.0},{"date":"2017-08-08","close":3684.0},{"date":"2017-08-09","close":3658.0},{"date":"2017-08-10","close":3595.0},{"date":"2017-08-11","close":3488.0},{"date":"2017-08-14","close":3452.0},{"date":"2017-08-16","close":3479.0},{"date":"2017-08-17","close":3488.0},{"date":"2017-08-18","close":3523.0},{"date":"2017-08-21","close":3470.0},{"date":"2017-08-22","close":3483.0},{"date":"2017-08-23","close":3497.0},{"date":"2017-08-24","close":3519.0},{"date":"2017-08-25","close":3519.0},{"date":"2017-08-28","close":3456.0},{"date":"2017-08-29","close":3394.0},{"date":"2017-08-30","close":3398.0},{"date":"2017-08-31","close":3461.0},{"date":"2017-09-01","close":3443.0},{"date":"2017-09-04","close":3443.0},{"date":"2017-09-05","close":3421.0},{"date":"2017-09-06","close":3438.0},{"date":"2017-09-07","close":3371.0},{"date":"2017-09-08","close":3295.0},{"date":"2017-09-11","close":3282.0},{"date":"2017-09-12","close":3577.0},{"date":"2017-09-13","close":3783.0},{"date":"2017-09-14","close":3819.0},{"date":"2017-09-15","close":3903.0},{"date":"2017-09-18","close":3890.0},{"date":"2017-09-19","close":4011.0},{"date":"2017-09-20","close":3792.0},{"date":"2017-09-21","close":3823.0},{"date":"2017-09-22","close":3738.0},{"date":"2017-09-25","close":3859.0},{"date":"2017-09-26","close":3854.0},{"date":"2017-09-27","close":3845.0},{"date":"2017-09-28","close":3756.0},{"date":"2017-09-29","close":3734.0},{"date":"2017-10-10","close":3599.0},{"date":"2017-10-11","close":3671.0},{"date":"2017-10-12","close":3622.0},{"date":"2017-10-13","close":3604.0},{"date":"2017-10-16","close":3465.0},{"date":"2017-10-17","close":3340.0},{"date":"2017-10-18","close":2933.0},{"date":"2017-10-19","close":2951.0},{"date":"2017-10-20","close":2830.0},{"date":"2017-10-23","close":2307.0},{"date":"2017-10-24","close":2312.0},{"date":"2017-10-25","close":2356.0},{"date":"2017-10-26","close":2370.0},{"date":"2017-10-27","close":2383.0},{"date":"2017-10-30","close":2504.0},{"date":"2017-10-31","close":2477.0},{"date":"2017-11-01","close":2495.0},{"date":"2017-11-02","close":2575.0},{"date":"2017-11-03","close":2571.0},{"date":"2017-11-06","close":2549.0},{"date":"2017-11-07","close":2495.0},{"date":"2017-11-08","close":2550.0},{"date":"2017-11-09","close":2650.0},{"date":"2017-11-10","close":2670.0},{"date":"2017-11-13","close":2655.0},{"date":"2017-11-14","close":2680.0},{"date":"2017-11-15","close":2540.0},{"date":"2017-11-16","close":2625.0},{"date":"2017-11-17","close":2630.0},{"date":"2017-11-20","close":2695.0},{"date":"2017-11-21","close":3500.0},{"date":"2017-11-22","close":3700.0},{"date":"2017-11-23","close":3825.0},{"date":"2017-11-24","close":3930.0},{"date":"2017-11-27","close":3630.0},{"date":"2017-11-28","close":3630.0},{"date":"2017-11-29","close":3535.0},{"date":"2017-11-30","close":3190.0},{"date":"2017-12-01","close":3215.0},{"date":"2017-12-04","close":3060.0},{"date":"2017-12-05","close":3125.0},{"date":"2017-12-06","close":3070.0},{"date":"2017-12-07","close":3145.0},{"date":"2017-12-08","close":3285.0},{"date":"2017-12-11","close":3090.0},{"date":"2017-12-12","close":2910.0},{"date":"2017-12-13","close":3055.0},{"date":"2017-12-14","close":3090.0},{"date":"2017-12-15","close":3110.0},{"date":"2017-12-18","close":3020.0},{"date":"2017-12-19","close":2955.0},{"date":"2017-12-20","close":2950.0},{"date":"2017-12-21","close":3030.0},{"date":"2017-12-22","close":2860.0},{"date":"2017-12-26","close":2700.0},{"date":"2017-12-27","close":2790.0},{"date":"2017-12-28","close":2790.0},{"date":"2018-01-02","close":2810.0},{"date":"2018-01-03","close":2915.0},{"date":"2018-01-04","close":2880.0},{"date":"2018-01-05","close":3150.0},{"date":"2018-01-08","close":3175.0},{"date":"2018-01-09","close":3040.0},{"date":"2018-01-10","close":3035.0},{"date":"2018-01-11","close":3060.0},{"date":"2018-01-12","close":2960.0},{"date":"2018-01-15","close":2895.0},{"date":"2018-01-16","close":2935.0},{"date":"2018-01-17","close":2895.0},{"date":"2018-01-18","close":3050.0},{"date":"2018-01-19","close":3025.0},{"date":"2018-01-22","close":3095.0},{"date":"2018-01-23","close":3205.0},{"date":"2018-01-24","close":3210.0},{"date":"2018-01-25","close":3550.0},{"date":"2018-01-26","close":4110.0},{"date":"2018-01-29","close":4010.0},{"date":"2018-01-30","close":4065.0},{"date":"2018-01-31","close":3860.0},{"date":"2018-02-01","close":4045.0},{"date":"2018-02-02","close":3865.0},{"date":"2018-02-05","close":3820.0},{"date":"2018-02-06","close":3730.0},{"date":"2018-02-07","close":3550.0},{"date":"2018-02-08","close":3635.0},{"date":"2018-02-09","close":3410.0},{"date":"2018-02-12","close":3355.0},{"date":"2018-02-13","close":3330.0},{"date":"2018-02-14","close":3415.0},{"date":"2018-02-19","close":4435.0},{"date":"2018-02-20","close":4120.0},{"date":"2018-02-21","close":4110.0},{"date":"2018-02-22","close":4310.0},{"date":"2018-02-23","close":4410.0},{"date":"2018-02-26","close":4110.0},{"date":"2018-02-27","close":4375.0},{"date":"2018-02-28","close":4205.0},{"date":"2018-03-02","close":4405.0},{"date":"2018-03-05","close":4790.0},{"date":"2018-03-06","close":5010.0},{"date":"2018-03-07","close":5260.0},{"date":"2018-03-08","close":5170.0},{"date":"2018-03-09","close":4900.0},{"date":"2018-03-12","close":4910.0},{"date":"2018-03-13","close":4975.0},{"date":"2018-03-14","close":4835.0},{"date":"2018-03-15","close":4730.0},{"date":"2018-03-16","close":4955.0},{"date":"2018-03-19","close":4795.0},{"date":"2018-03-20","close":4845.0},{"date":"2018-03-21","close":5180.0},{"date":"2018-03-22","close":5140.0},{"date":"2018-03-23","close":4670.0},{"date":"2018-03-26","close":4700.0},{"date":"2018-03-27","close":4920.0},{"date":"2018-03-28","close":4980.0},{"date":"2018-03-29","close":5200.0},{"date":"2018-03-30","close":5090.0},{"date":"2018-04-02","close":5030.0},{"date":"2018-04-03","close":4880.0},{"date":"2018-04-04","close":4740.0},{"date":"2018-04-05","close":4625.0},{"date":"2018-04-06","close":4380.0},{"date":"2018-04-09","close":4285.0},{"date":"2018-04-10","close":4520.0},{"date":"2018-04-11","close":4355.0},{"date":"2018-04-12","close":4425.0},{"date":"2018-04-13","close":4560.0},{"date":"2018-04-16","close":4620.0},{"date":"2018-04-17","close":4720.0},{"date":"2018-04-18","close":4640.0},{"date":"2018-04-19","close":5110.0},{"date":"2018-04-20","close":5230.0},{"date":"2018-04-23","close":5120.0},{"date":"2018-04-24","close":4920.0},{"date":"2018-04-25","close":5070.0},{"date":"2018-04-26","close":5180.0},{"date":"2018-04-27","close":5160.0},{"date":"2018-04-30","close":5090.0},{"date":"2018-05-02","close":5240.0},{"date":"2018-05-03","close":5160.0},{"date":"2018-05-04","close":5500.0},{"date":"2018-05-08","close":5160.0},{"date":"2018-05-09","close":5070.0},{"date":"2018-05-10","close":5090.0},{"date":"2018-05-11","close":5060.0},{"date":"2018-05-14","close":5260.0},{"date":"2018-05-15","close":5320.0},{"date":"2018-05-16","close":4900.0},{"date":"2018-05-17","close":4855.0},{"date":"2018-05-18","close":5040.0},{"date":"2018-05-21","close":4925.0},{"date":"2018-05-23","close":4610.0},{"date":"2018-05-24","close":4615.0},{"date":"2018-05-25","close":4310.0},{"date":"2018-05-28","close":4730.0},{"date":"2018-05-29","close":4505.0},{"date":"2018-05-30","close":4350.0},{"date":"2018-05-31","close":4400.0},{"date":"2018-06-01","close":4430.0},{"date":"2018-06-04","close":4405.0},{"date":"2018-06-05","close":4430.0},{"date":"2018-06-07","close":4635.0},{"date":"2018-06-08","close":4770.0},{"date":"2018-06-11","close":5030.0},{"date":"2018-06-12","close":5110.0},{"date":"2018-06-14","close":5240.0},{"date":"2018-06-15","close":4935.0},{"date":"2018-06-18","close":4825.0},{"date":"2018-06-19","close":4390.0},{"date":"2018-06-20","close":4470.0},{"date":"2018-06-21","close":4410.0},{"date":"2018-06-22","close":4230.0},{"date":"2018-06-25","close":4730.0},{"date":"2018-06-26","close":4820.0},{"date":"2018-06-27","close":4660.0},{"date":"2018-06-28","close":4820.0},{"date":"2018-06-29","close":4925.0},{"date":"2018-07-02","close":4925.0},{"date":"2018-07-03","close":4770.0},{"date":"2018-07-04","close":4790.0},{"date":"2018-07-05","close":4495.0},{"date":"2018-07-06","close":4510.0},{"date":"2018-07-09","close":4510.0},{"date":"2018-07-10","close":4640.0},{"date":"2018-07-11","close":4545.0},{"date":"2018-07-12","close":4580.0},{"date":"2018-07-13","close":4610.0},{"date":"2018-07-16","close":4560.0},{"date":"2018-07-17","close":4410.0},{"date":"2018-07-18","close":4265.0},{"date":"2018-07-19","close":4310.0},{"date":"2018-07-20","close":4225.0},{"date":"2018-07-23","close":3830.0},{"date":"2018-07-24","close":3930.0},{"date":"2018-07-25","close":3850.0},{"date":"2018-07-26","close":3925.0},{"date":"2018-07-27","close":4045.0},{"date":"2018-07-30","close":4015.0},{"date":"2018-07-31","close":3990.0},{"date":"2018-08-01","close":4030.0},{"date":"2018-08-02","close":3975.0},{"date":"2018-08-03","close":3985.0},{"date":"2018-08-06","close":4045.0},{"date":"2018-08-07","close":4010.0},{"date":"2018-08-08","close":3965.0},{"date":"2018-08-09","close":4070.0},{"date":"2018-08-10","close":4060.0},{"date":"2018-08-13","close":3925.0},{"date":"2018-08-14","close":3960.0},{"date":"2018-08-16","close":3935.0},{"date":"2018-08-17","close":4055.0},{"date":"2018-08-20","close":4180.0},{"date":"2018-08-21","close":4210.0},{"date":"2018-08-22","close":4255.0},{"date":"2018-08-23","close":4170.0},{"date":"2018-08-24","close":4115.0},{"date":"2018-08-27","close":4055.0},{"date":"2018-08-28","close":4235.0},{"date":"2018-08-29","close":4230.0},{"date":"2018-08-30","close":4235.0},{"date":"2018-08-31","close":4240.0},{"date":"2018-09-03","close":4145.0},{"date":"2018-09-04","close":4220.0},{"date":"2018-09-05","close":4160.0},{"date":"2018-09-06","close":4150.0},{"date":"2018-09-07","close":4310.0},{"date":"2018-09-10","close":4360.0},{"date":"2018-09-11","close":4340.0},{"date":"2018-09-12","close":4300.0},{"date":"2018-09-13","close":4350.0},{"date":"2018-09-14","close":4305.0},{"date":"2018-09-17","close":4285.0},{"date":"2018-09-18","close":4250.0},{"date":"2018-09-19","close":4120.0},{"date":"2018-09-20","close":3990.0},{"date":"2018-09-21","close":4085.0},{"date":"2018-09-27","close":4160.0},{"date":"2018-09-28","close":4010.0},{"date":"2018-10-01","close":4425.0},{"date":"2018-10-02","close":4340.0},{"date":"2018-10-04","close":4330.0},{"date":"2018-10-05","close":4430.0},{"date":"2018-10-08","close":4530.0},{"date":"2018-10-10","close":4350.0},{"date":"2018-10-11","close":3940.0},{"date":"2018-10-12","close":4060.0},{"date":"2018-10-15","close":4320.0},{"date":"2018-10-16","close":4485.0},{"date":"2018-10-17","close":4560.0},{"date":"2018-10-18","close":4340.0},{"date":"2018-10-19","close":4435.0},{"date":"2018-10-22","close":4450.0},{"date":"2018-10-23","close":4250.0},{"date":"2018-10-24","close":4220.0},{"date":"2018-10-25","close":4120.0},{"date":"2018-10-26","close":3910.0},{"date":"2018-10-29","close":3305.0},{"date":"2018-10-30","close":3435.0},{"date":"2018-10-31","close":3475.0},{"date":"2018-11-01","close":3495.0},{"date":"2018-11-02","close":3625.0},{"date":"2018-11-05","close":3555.0},{"date":"2018-11-06","close":3670.0},{"date":"2018-11-07","close":3585.0},{"date":"2018-11-08","close":3695.0},{"date":"2018-11-09","close":3725.0},{"date":"2018-11-12","close":3745.0},{"date":"2018-11-13","close":3810.0},{"date":"2018-11-14","close":3760.0},{"date":"2018-11-15","close":3830.0},{"date":"2018-11-16","close":3790.0},{"date":"2018-11-19","close":3980.0},{"date":"2018-11-20","close":3955.0},{"date":"2018-11-21","close":3980.0},{"date":"2018-11-22","close":4000.0},{"date":"2018-11-23","close":3945.0},{"date":"2018-11-26","close":3885.0},{"date":"2018-11-27","close":3935.0},{"date":"2018-11-28","close":3940.0},{"date":"2018-11-29","close":3890.0},{"date":"2018-11-30","close":3850.0},{"date":"2018-12-03","close":3920.0},{"date":"2018-12-04","close":3925.0},{"date":"2018-12-05","close":3790.0},{"date":"2018-12-06","close":3580.0},{"date":"2018-12-07","close":3615.0},{"date":"2018-12-10","close":3640.0},{"date":"2018-12-11","close":3570.0},{"date":"2018-12-12","close":3945.0},{"date":"2018-12-13","close":4080.0},{"date":"2018-12-14","close":3930.0},{"date":"2018-12-17","close":4150.0},{"date":"2018-12-18","close":4300.0},{"date":"2018-12-19","close":4840.0},{"date":"2018-12-20","close":5220.0},{"date":"2018-12-21","close":5000.0},{"date":"2018-12-24","close":5060.0},{"date":"2018-12-26","close":5250.0},{"date":"2018-12-27","close":5410.0},{"date":"2018-12-28","close":6060.0},{"date":"2019-01-02","close":7430.0},{"date":"2019-01-03","close":7250.0},{"date":"2019-01-04","close":7500.0},{"date":"2019-01-07","close":7500.0},{"date":"2019-01-08","close":7540.0},{"date":"2019-01-09","close":7500.0},{"date":"2019-01-10","close":7720.0},{"date":"2019-01-11","close":7760.0},{"date":"2019-01-14","close":8000.0},{"date":"2019-01-15","close":8400.0},{"date":"2019-01-16","close":9380.0},{"date":"2019-01-17","close":10200.0},{"date":"2019-01-18","close":10250.0},{"date":"2019-01-21","close":10450.0},{"date":"2019-01-22","close":9100.0},{"date":"2019-01-23","close":9510.0},{"date":"2019-01-24","close":10150.0},{"date":"2019-01-25","close":10050.0},{"date":"2019-01-28","close":9950.0},{"date":"2019-01-29","close":9800.0},{"date":"2019-01-30","close":9190.0},{"date":"2019-01-31","close":9210.0},{"date":"2019-02-01","close":8950.0},{"date":"2019-02-07","close":8960.0},{"date":"2019-02-08","close":9190.0},{"date":"2019-02-11","close":9670.0},{"date":"2019-02-12","close":9280.0},{"date":"2019-02-13","close":9020.0},{"date":"2019-02-14","close":9020.0},{"date":"2019-02-15","close":8880.0},{"date":"2019-02-18","close":8620.0},{"date":"2019-02-19","close":8730.0},{"date":"2019-02-20","close":8660.0},{"date":"2019-02-21","close":8310.0},{"date":"2019-02-22","close":8200.0},{"date":"2019-02-25","close":8530.0},{"date":"2019-02-26","close":8530.0},{"date":"2019-02-27","close":8540.0},{"date":"2019-02-28","close":7980.0},{"date":"2019-03-04","close":8160.0},{"date":"2019-03-05","close":8490.0},{"date":"2019-03-06","close":8570.0},{"date":"2019-03-07","close":8320.0},{"date":"2019-03-08","close":8240.0},{"date":"2019-03-11","close":8040.0},{"date":"2019-03-12","close":8060.0},{"date":"2019-03-13","close":7470.0},{"date":"2019-03-14","close":7510.0},{"date":"2019-03-15","close":7210.0},{"date":"2019-03-18","close":7460.0},{"date":"2019-03-19","close":7510.0},{"date":"2019-03-20","close":7570.0},{"date":"2019-03-21","close":7130.0},{"date":"2019-03-22","close":7080.0},{"date":"2019-03-25","close":7040.0},{"date":"2019-03-26","close":7110.0},{"date":"2019-03-27","close":6790.0},{"date":"2019-03-28","close":6770.0},{"date":"2019-03-29","close":6810.0},{"date":"2019-04-01","close":7130.0},{"date":"2019-04-02","close":7100.0},{"date":"2019-04-03","close":7390.0},{"date":"2019-04-04","close":7220.0},{"date":"2019-04-05","close":7320.0},{"date":"2019-04-08","close":7550.0},{"date":"2019-04-09","close":7150.0},{"date":"2019-04-10","close":7080.0},{"date":"2019-04-11","close":7170.0},{"date":"2019-04-12","close":7250.0},{"date":"2019-04-15","close":7230.0},{"date":"2019-04-16","close":7120.0},{"date":"2019-04-17","close":7560.0},{"date":"2019-04-18","close":7210.0},{"date":"2019-04-19","close":7500.0},{"date":"2019-04-22","close":7660.0},{"date":"2019-04-23","close":7750.0},{"date":"2019-04-24","close":7500.0},{"date":"2019-04-25","close":7320.0},{"date":"2019-04-26","close":7100.0},{"date":"2019-04-29","close":7210.0},{"date":"2019-04-30","close":7120.0},{"date":"2019-05-02","close":7150.0},{"date":"2019-05-03","close":7260.0},{"date":"2019-05-07","close":7030.0},{"date":"2019-05-08","close":6980.0},{"date":"2019-05-09","close":6540.0},{"date":"2019-05-10","close":6660.0},{"date":"2019-05-13","close":6100.0},{"date":"2019-05-14","close":6100.0},{"date":"2019-05-15","close":6370.0},{"date":"2019-05-16","close":6140.0},{"date":"2019-05-17","close":6310.0},{"date":"2019-05-20","close":6270.0},{"date":"2019-05-21","close":6250.0},{"date":"2019-05-22","close":6600.0},{"date":"2019-05-23","close":6430.0},{"date":"2019-05-24","close":6070.0},{"date":"2019-05-27","close":5970.0},{"date":"2019-05-28","close":6340.0},{"date":"2019-05-29","close":6480.0},{"date":"2019-05-30","close":6610.0},{"date":"2019-05-31","close":6660.0},{"date":"2019-06-03","close":6800.0},{"date":"2019-06-04","close":6870.0},{"date":"2019-06-05","close":6840.0},{"date":"2019-06-07","close":7110.0},{"date":"2019-06-10","close":7150.0},{"date":"2019-06-11","close":7180.0},{"date":"2019-06-12","close":6880.0},{"date":"2019-06-13","close":6940.0},{"date":"2019-06-14","close":6300.0},{"date":"2019-06-17","close":7020.0},{"date":"2019-06-18","close":6700.0},{"date":"2019-06-19","close":6630.0},{"date":"2019-06-20","close":6620.0},{"date":"2019-06-21","close":6420.0},{"date":"2019-06-24","close":6450.0},{"date":"2019-06-25","close":6530.0},{"date":"2019-06-26","close":6330.0},{"date":"2019-06-27","close":6330.0},{"date":"2019-06-28","close":6280.0},{"date":"2019-07-01","close":6140.0},{"date":"2019-07-02","close":6170.0},{"date":"2019-07-03","close":6040.0},{"date":"2019-07-04","close":5850.0},{"date":"2019-07-05","close":5970.0},{"date":"2019-07-08","close":5590.0},{"date":"2019-07-09","close":5520.0},{"date":"2019-07-10","close":5550.0},{"date":"2019-07-11","close":5650.0},{"date":"2019-07-12","close":5720.0},{"date":"2019-07-15","close":5580.0},{"date":"2019-07-16","close":5860.0},{"date":"2019-07-17","close":5710.0},{"date":"2019-07-18","close":5840.0},{"date":"2019-07-19","close":5820.0},{"date":"2019-07-22","close":5820.0},{"date":"2019-07-23","close":5680.0},{"date":"2019-07-24","close":5680.0},{"date":"2019-07-25","close":5480.0},{"date":"2019-07-26","close":5230.0},{"date":"2019-07-29","close":4810.0},{"date":"2019-07-30","close":5090.0},{"date":"2019-07-31","close":5250.0},{"date":"2019-08-01","close":5140.0},{"date":"2019-08-02","close":5150.0},{"date":"2019-08-05","close":4500.0},{"date":"2019-08-06","close":4515.0},{"date":"2019-08-07","close":4900.0},{"date":"2019-08-08","close":5120.0},{"date":"2019-08-09","close":5050.0},{"date":"2019-08-12","close":5100.0},{"date":"2019-08-13","close":5060.0},{"date":"2019-08-14","close":5010.0},{"date":"2019-08-16","close":4880.0},{"date":"2019-08-19","close":5100.0},{"date":"2019-08-20","close":5160.0},{"date":"2019-08-21","close":5170.0},{"date":"2019-08-22","close":5100.0},{"date":"2019-08-23","close":4955.0},{"date":"2019-08-26","close":4610.0},{"date":"2019-08-27","close":4645.0},{"date":"2019-08-28","close":4840.0},{"date":"2019-08-29","close":4735.0},{"date":"2019-08-30","close":4980.0},{"date":"2019-09-02","close":5070.0},{"date":"2019-09-03","close":5170.0},{"date":"2019-09-04","close":5200.0},{"date":"2019-09-05","close":5300.0},{"date":"2019-09-06","close":5260.0},{"date":"2019-09-09","close":5240.0},{"date":"2019-09-10","close":5110.0},{"date":"2019-09-11","close":5140.0},{"date":"2019-09-16","close":5410.0},{"date":"2019-09-17","close":5360.0},{"date":"2019-09-18","close":5250.0},{"date":"2019-09-19","close":5300.0},{"date":"2019-09-20","close":5530.0},{"date":"2019-09-23","close":5250.0},{"date":"2019-09-24","close":5450.0},{"date":"2019-09-25","close":5180.0},{"date":"2019-09-26","close":4870.0},{"date":"2019-09-27","close":4745.0},{"date":"2019-09-30","close":4680.0},{"date":"2019-10-01","close":4740.0},{"date":"2019-10-02","close":4585.0},{"date":"2019-10-04","close":4460.0},{"date":"2019-10-07","close":4430.0},{"date":"2019-10-08","close":4505.0},{"date":"2019-10-10","close":4460.0},{"date":"2019-10-11","close":4435.0},{"date":"2019-10-14","close":4535.0},{"date":"2019-10-15","close":4845.0},{"date":"2019-10-16","close":4700.0},{"date":"2019-10-17","close":4695.0},{"date":"2019-10-18","close":4680.0},{"date":"2019-10-21","close":4735.0},{"date":"2019-10-22","close":4665.0},{"date":"2019-10-23","close":4620.0},{"date":"2019-10-24","close":4650.0},{"date":"2019-10-25","close":4575.0},{"date":"2019-10-28","close":4620.0},{"date":"2019-10-29","close":4630.0},{"date":"2019-10-30","close":4515.0},{"date":"2019-10-31","close":4590.0},{"date":"2019-11-01","close":4650.0},{"date":"2019-11-04","close":4720.0},{"date":"2019-11-05","close":4690.0},{"date":"2019-11-06","close":4725.0},{"date":"2019-11-07","close":4545.0},{"date":"2019-11-08","close":4500.0},{"date":"2019-11-11","close":4380.0},{"date":"2019-11-12","close":4360.0},{"date":"2019-11-13","close":4270.0},{"date":"2019-11-14","close":4260.0},{"date":"2019-11-15","close":4220.0},{"date":"2019-11-18","close":4270.0},{"date":"2019-11-19","close":4130.0},{"date":"2019-11-20","close":3980.0},{"date":"2019-11-21","close":3830.0},{"date":"2019-11-22","close":3815.0},{"date":"2019-11-25","close":4020.0},{"date":"2019-11-26","close":4095.0},{"date":"2019-11-27","close":4040.0},{"date":"2019-11-28","close":4055.0},{"date":"2019-11-29","close":3960.0},{"date":"2019-12-02","close":3955.0},{"date":"2019-12-03","close":3935.0},{"date":"2019-12-04","close":3935.0},{"date":"2019-12-05","close":3980.0},{"date":"2019-12-06","close":4080.0},{"date":"2019-12-09","close":4220.0},{"date":"2019-12-10","close":4120.0},{"date":"2019-12-11","close":4155.0},{"date":"2019-12-12","close":4245.0},{"date":"2019-12-13","close":4360.0},{"date":"2019-12-16","close":4250.0},{"date":"2019-12-17","close":4255.0},{"date":"2019-12-18","close":4215.0},{"date":"2019-12-19","close":4240.0},{"date":"2019-12-20","close":4255.0},{"date":"2019-12-23","close":4100.0},{"date":"2019-12-24","close":4025.0},{"date":"2019-12-26","close":4145.0},{"date":"2019-12-27","close":4220.0},{"date":"2019-12-30","close":4330.0},{"date":"2020-01-02","close":4390.0},{"date":"2020-01-03","close":4260.0},{"date":"2020-01-06","close":3995.0},{"date":"2020-01-07","close":4005.0},{"date":"2020-01-08","close":3900.0},{"date":"2020-01-09","close":4045.0},{"date":"2020-01-10","close":4350.0},{"date":"2020-01-13","close":4530.0},{"date":"2020-01-14","close":4500.0},{"date":"2020-01-15","close":4425.0},{"date":"2020-01-16","close":4430.0},{"date":"2020-01-17","close":4355.0},{"date":"2020-01-20","close":4325.0},{"date":"2020-01-21","close":4185.0},{"date":"2020-01-22","close":4210.0},{"date":"2020-01-23","close":4090.0},{"date":"2020-01-28","close":3835.0},{"date":"2020-01-29","close":3915.0},{"date":"2020-01-30","close":3955.0},{"date":"2020-01-31","close":3825.0},{"date":"2020-02-03","close":3805.0},{"date":"2020-02-04","close":3895.0},{"date":"2020-02-05","close":3900.0},{"date":"2020-02-06","close":4005.0},{"date":"2020-02-07","close":3985.0},{"date":"2020-02-10","close":4015.0},{"date":"2020-02-11","close":4120.0},{"date":"2020-02-12","close":4190.0},{"date":"2020-02-13","close":4075.0},{"date":"2020-02-14","close":4080.0},{"date":"2020-02-17","close":4200.0},{"date":"2020-02-18","close":4080.0},{"date":"2020-02-19","close":4015.0},{"date":"2020-02-20","close":4085.0},{"date":"2020-02-21","close":3910.0},{"date":"2020-02-24","close":3610.0},{"date":"2020-02-25","close":3735.0},{"date":"2020-02-26","close":3690.0},{"date":"2020-02-27","close":3485.0},{"date":"2020-02-28","close":3235.0},{"date":"2020-03-02","close":3360.0},{"date":"2020-03-03","close":3445.0},{"date":"2020-03-04","close":3610.0},{"date":"2020-03-05","close":3705.0},{"date":"2020-03-06","close":3590.0},{"date":"2020-03-09","close":3350.0},{"date":"2020-03-10","close":3440.0},{"date":"2020-03-11","close":3250.0},{"date":"2020-03-12","close":2910.0},{"date":"2020-03-13","close":2650.0},{"date":"2020-03-16","close":2495.0},{"date":"2020-03-17","close":2585.0},{"date":"2020-03-18","close":2370.0},{"date":"2020-03-19","close":1950.0},{"date":"2020-03-20","close":2300.0},{"date":"2020-03-23","close":2075.0},{"date":"2020-03-24","close":2245.0},{"date":"2020-03-25","close":2385.0},{"date":"2020-03-26","close":2380.0},{"date":"2020-03-27","close":2355.0},{"date":"2020-03-30","close":2395.0},{"date":"2020-03-31","close":2490.0},{"date":"2020-04-01","close":2455.0},{"date":"2020-04-02","close":2575.0},{"date":"2020-04-03","close":2605.0},{"date":"2020-04-06","close":2695.0},{"date":"2020-04-07","close":2770.0},{"date":"2020-04-08","close":2825.0},{"date":"2020-04-09","close":2890.0},{"date":"2020-04-10","close":2820.0},{"date":"2020-04-13","close":2705.0},{"date":"2020-04-14","close":2850.0},{"date":"2020-04-16","close":2930.0},{"date":"2020-04-17","close":3245.0},{"date":"2020-04-20","close":3435.0},{"date":"2020-04-21","close":3550.0},{"date":"2020-04-22","close":3625.0},{"date":"2020-04-23","close":3555.0},{"date":"2020-04-24","close":3400.0},{"date":"2020-04-27","close":3430.0},{"date":"2020-04-28","close":3450.0},{"date":"2020-04-29","close":3415.0},{"date":"2020-05-04","close":3335.0},{"date":"2020-05-06","close":3365.0},{"date":"2020-05-07","close":3410.0},{"date":"2020-05-08","close":3495.0},{"date":"2020-05-11","close":3465.0},{"date":"2020-05-12","close":3375.0},{"date":"2020-05-13","close":3520.0},{"date":"2020-05-14","close":3470.0},{"date":"2020-05-15","close":3430.0},{"date":"2020-05-18","close":3545.0},{"date":"2020-05-19","close":3600.0},{"date":"2020-05-20","close":3660.0},{"date":"2020-05-21","close":3950.0},{"date":"2020-05-22","close":3895.0},{"date":"2020-05-25","close":3910.0},{"date":"2020-05-26","close":3960.0},{"date":"2020-05-27","close":4025.0},{"date":"2020-05-28","close":3810.0},{"date":"2020-05-29","close":3820.0},{"date":"2020-06-01","close":3935.0},{"date":"2020-06-02","close":3945.0},{"date":"2020-06-03","close":4120.0},{"date":"2020-06-04","close":4000.0},{"date":"2020-06-05","close":3975.0},{"date":"2020-06-08","close":3960.0},{"date":"2020-06-09","close":3970.0},{"date":"2020-06-10","close":3920.0},{"date":"2020-06-11","close":4430.0},{"date":"2020-06-12","close":4540.0},{"date":"2020-06-15","close":4295.0},{"date":"2020-06-16","close":4505.0},{"date":"2020-06-17","close":4745.0},{"date":"2020-06-18","close":4465.0},{"date":"2020-06-19","close":4325.0},{"date":"2020-06-22","close":4480.0},{"date":"2020-06-23","close":4810.0},{"date":"2020-06-24","close":4725.0},{"date":"2020-06-25","close":4750.0},{"date":"2020-06-26","close":5030.0},{"date":"2020-06-29","close":5430.0},{"date":"2020-06-30","close":5420.0},{"date":"2020-07-01","close":5240.0},{"date":"2020-07-02","close":5150.0},{"date":"2020-07-03","close":5160.0},{"date":"2020-07-06","close":5440.0},{"date":"2020-07-07","close":5480.0},{"date":"2020-07-08","close":5450.0},{"date":"2020-07-09","close":5450.0},{"date":"2020-07-10","close":5320.0},{"date":"2020-07-13","close":5600.0},{"date":"2020-07-14","close":5250.0},{"date":"2020-07-15","close":5220.0},{"date":"2020-07-16","close":5240.0},{"date":"2020-07-17","close":5140.0},{"date":"2020-07-20","close":4915.0},{"date":"2020-07-21","close":5050.0},{"date":"2020-07-22","close":5250.0},{"date":"2020-07-23","close":5210.0},{"date":"2020-07-24","close":5150.0},{"date":"2020-07-27","close":5150.0},{"date":"2020-07-28","close":4950.0},{"date":"2020-07-29","close":5050.0},{"date":"2020-07-30","close":4950.0},{"date":"2020-07-31","close":4830.0},{"date":"2020-08-03","close":4830.0},{"date":"2020-08-04","close":4960.0},{"date":"2020-08-05","close":4900.0},{"date":"2020-08-06","close":4805.0},{"date":"2020-08-07","close":4965.0},{"date":"2020-08-10","close":5200.0},{"date":"2020-08-11","close":5120.0},{"date":"2020-08-12","close":4975.0},{"date":"2020-08-13","close":5080.0},{"date":"2020-08-14","close":4950.0},{"date":"2020-08-18","close":4580.0},{"date":"2020-08-19","close":4700.0},{"date":"2020-08-20","close":4400.0},{"date":"2020-08-21","close":4390.0},{"date":"2020-08-24","close":4460.0},{"date":"2020-08-25","close":4595.0},{"date":"2020-08-26","close":4535.0},{"date":"2020-08-27","close":4350.0},{"date":"2020-08-28","close":4405.0},{"date":"2020-08-31","close":4550.0},{"date":"2020-09-01","close":4655.0},{"date":"2020-09-02","close":4685.0},{"date":"2020-09-03","close":5030.0},{"date":"2020-09-04","close":5120.0},{"date":"2020-09-07","close":5560.0},{"date":"2020-09-08","close":5220.0},{"date":"2020-09-09","close":5090.0},{"date":"2020-09-10","close":5520.0},{"date":"2020-09-11","close":6140.0},{"date":"2020-09-14","close":7160.0},{"date":"2020-09-15","close":7160.0},{"date":"2020-09-16","close":6860.0},{"date":"2020-09-17","close":6650.0},{"date":"2020-09-18","close":6770.0},{"date":"2020-09-21","close":6370.0},{"date":"2020-09-22","close":6040.0},{"date":"2020-09-23","close":5790.0},{"date":"2020-09-24","close":5490.0},{"date":"2020-09-25","close":5360.0},{"date":"2020-09-28","close":5590.0},{"date":"2020-09-29","close":5690.0},{"date":"2020-10-05","close":5870.0},{"date":"2020-10-06","close":5800.0},{"date":"2020-10-07","close":6130.0},{"date":"2020-10-08","close":6470.0},{"date":"2020-10-12","close":6820.0},{"date":"2020-10-13","close":7120.0},{"date":"2020-10-14","close":6870.0},{"date":"2020-10-15","close":7080.0},{"date":"2020-10-16","close":6230.0},{"date":"2020-10-19","close":5820.0},{"date":"2020-10-20","close":5900.0},{"date":"2020-10-21","close":5920.0},{"date":"2020-10-22","close":5600.0},{"date":"2020-10-23","close":5690.0},{"date":"2020-10-26","close":5480.0},{"date":"2020-10-27","close":5520.0},{"date":"2020-10-28","close":5900.0},{"date":"2020-10-29","close":5940.0},{"date":"2020-10-30","close":5780.0},{"date":"2020-11-02","close":5960.0},{"date":"2020-11-03","close":6030.0},{"date":"2020-11-04","close":5760.0},{"date":"2020-11-05","close":6110.0},{"date":"2020-11-06","close":6130.0},{"date":"2020-11-09","close":6370.0},{"date":"2020-11-10","close":6270.0},{"date":"2020-11-11","close":6100.0},{"date":"2020-11-12","close":6020.0},{"date":"2020-11-13","close":5970.0},{"date":"2020-11-16","close":6060.0},{"date":"2020-11-17","close":5850.0},{"date":"2020-11-18","close":5860.0},{"date":"2020-11-19","close":5780.0},{"date":"2020-11-20","close":5820.0},{"date":"2020-11-23","close":5710.0},{"date":"2020-11-24","close":5910.0},{"date":"2020-11-25","close":5770.0},{"date":"2020-11-26","close":5780.0},{"date":"2020-11-27","close":5770.0},{"date":"2020-11-30","close":5820.0},{"date":"2020-12-01","close":6030.0},{"date":"2020-12-02","close":5940.0},{"date":"2020-12-03","close":6170.0},{"date":"2020-12-04","close":5980.0},{"date":"2020-12-07","close":5850.0},{"date":"2020-12-08","close":5950.0},{"date":"2020-12-09","close":5960.0},{"date":"2020-12-10","close":6060.0},{"date":"2020-12-11","close":6090.0},{"date":"2020-12-14","close":5990.0},{"date":"2020-12-15","close":5890.0},{"date":"2020-12-16","close":6010.0},{"date":"2020-12-17","close":5940.0},{"date":"2020-12-18","close":5870.0},{"date":"2020-12-21","close":5950.0},{"date":"2020-12-22","close":5800.0},{"date":"2020-12-23","close":5800.0},{"date":"2020-12-24","close":5800.0},{"date":"2020-12-28","close":5650.0},{"date":"2020-12-29","close":5760.0},{"date":"2020-12-30","close":5890.0},{"date":"2021-01-04","close":6050.0},{"date":"2021-01-05","close":6010.0},{"date":"2021-01-06","close":6020.0},{"date":"2021-01-07","close":6360.0},{"date":"2021-01-08","close":6310.0},{"date":"2021-01-11","close":6200.0},{"date":"2021-01-12","close":6490.0},{"date":"2021-01-13","close":6350.0},{"date":"2021-01-14","close":6500.0},{"date":"2021-01-15","close":6290.0},{"date":"2021-01-18","close":6080.0},{"date":"2021-01-19","close":6370.0},{"date":"2021-01-20","close":6290.0},{"date":"2021-01-21","close":6410.0},{"date":"2021-01-22","close":6550.0},{"date":"2021-01-25","close":6660.0},{"date":"2021-01-26","close":6670.0},{"date":"2021-01-27","close":6440.0},{"date":"2021-01-28","close":6250.0},{"date":"2021-01-29","close":6030.0},{"date":"2021-02-01","close":6290.0},{"date":"2021-02-02","close":6230.0},{"date":"2021-02-03","close":6200.0},{"date":"2021-02-04","close":6400.0},{"date":"2021-02-05","close":6200.0},{"date":"2021-02-08","close":6060.0},{"date":"2021-02-09","close":6000.0},{"date":"2021-02-10","close":6050.0},{"date":"2021-02-15","close":6050.0},{"date":"2021-02-16","close":6110.0},{"date":"2021-02-17","close":6110.0},{"date":"2021-02-18","close":6050.0},{"date":"2021-02-19","close":6050.0},{"date":"2021-02-22","close":5950.0},{"date":"2021-02-23","close":5800.0},{"date":"2021-02-24","close":5400.0},{"date":"2021-02-25","close":5500.0},{"date":"2021-02-26","close":5320.0},{"date":"2021-03-02","close":5310.0},{"date":"2021-03-03","close":5560.0},{"date":"2021-03-04","close":5500.0},{"date":"2021-03-05","close":5380.0},{"date":"2021-03-08","close":5290.0},{"date":"2021-03-09","close":5220.0},{"date":"2021-03-10","close":5070.0},{"date":"2021-03-11","close":5480.0},{"date":"2021-03-12","close":5420.0},{"date":"2021-03-15","close":5420.0},{"date":"2021-03-16","close":5390.0},{"date":"2021-03-17","close":5340.0},{"date":"2021-03-18","close":5380.0},{"date":"2021-03-19","close":5360.0},{"date":"2021-03-22","close":5500.0},{"date":"2021-03-23","close":5390.0},{"date":"2021-03-24","close":5520.0},{"date":"2021-03-25","close":5570.0},{"date":"2021-03-26","close":5600.0},{"date":"2021-03-29","close":5490.0},{"date":"2021-03-30","close":5490.0},{"date":"2021-03-31","close":5360.0},{"date":"2021-04-01","close":5390.0},{"date":"2021-04-02","close":5360.0},{"date":"2021-04-05","close":5270.0},{"date":"2021-04-06","close":5160.0},{"date":"2021-04-07","close":5190.0},{"date":"2021-04-08","close":5220.0},{"date":"2021-04-09","close":5250.0},{"date":"2021-04-12","close":5230.0},{"date":"2021-04-13","close":5270.0},{"date":"2021-04-14","close":5280.0},{"date":"2021-04-15","close":5230.0},{"date":"2021-04-16","close":5290.0},{"date":"2021-04-19","close":5320.0},{"date":"2021-04-20","close":5430.0},{"date":"2021-04-21","close":5330.0},{"date":"2021-04-22","close":5270.0},{"date":"2021-04-23","close":5220.0},{"date":"2021-04-26","close":5200.0},{"date":"2021-04-27","close":5170.0},{"date":"2021-04-28","close":5080.0},{"date":"2021-04-29","close":5050.0},{"date":"2021-04-30","close":5050.0},{"date":"2021-05-03","close":5040.0},{"date":"2021-05-04","close":4910.0},{"date":"2021-05-06","close":4965.0},{"date":"2021-05-07","close":5120.0},{"date":"2021-05-10","close":5100.0},{"date":"2021-05-11","close":5010.0},{"date":"2021-05-12","close":4915.0},{"date":"2021-05-13","close":4870.0},{"date":"2021-05-14","close":4900.0},{"date":"2021-05-17","close":4805.0},{"date":"2021-05-18","close":4800.0},{"date":"2021-05-20","close":4795.0},{"date":"2021-05-21","close":4800.0},{"date":"2021-05-24","close":4715.0},{"date":"2021-05-25","close":4705.0},{"date":"2021-05-26","close":4695.0},{"date":"2021-05-27","close":4725.0},{"date":"2021-05-28","close":4825.0},{"date":"2021-05-31","close":4950.0},{"date":"2021-06-01","close":4915.0},{"date":"2021-06-02","close":5030.0},{"date":"2021-06-03","close":5030.0},{"date":"2021-06-04","close":5050.0},{"date":"2021-06-07","close":5170.0},{"date":"2021-06-08","close":5100.0},{"date":"2021-06-09","close":4995.0},{"date":"2021-06-10","close":4995.0},{"date":"2021-06-11","close":5110.0},{"date":"2021-06-14","close":5180.0},{"date":"2021-06-15","close":5170.0},{"date":"2021-06-16","close":5180.0},{"date":"2021-06-17","close":5300.0},{"date":"2021-06-18","close":5390.0},{"date":"2021-06-21","close":5310.0},{"date":"2021-06-22","close":5320.0},{"date":"2021-06-23","close":5210.0},{"date":"2021-06-24","close":5350.0},{"date":"2021-06-25","close":5260.0},{"date":"2021-06-28","close":5230.0},{"date":"2021-06-29","close":5210.0},{"date":"2021-06-30","close":5230.0},{"date":"2021-07-01","close":5220.0},{"date":"2021-07-02","close":5210.0},{"date":"2021-07-05","close":5140.0},{"date":"2021-07-06","close":5150.0},{"date":"2021-07-07","close":5090.0},{"date":"2021-07-08","close":4965.0},{"date":"2021-07-09","close":4885.0},{"date":"2021-07-12","close":4995.0},{"date":"2021-07-13","close":5060.0},{"date":"2021-07-14","close":5010.0},{"date":"2021-07-15","close":5280.0},{"date":"2021-07-16","close":5220.0},{"date":"2021-07-19","close":5260.0},{"date":"2021-07-20","close":5230.0},{"date":"2021-07-21","close":5220.0},{"date":"2021-07-22","close":5110.0},{"date":"2021-07-23","close":5110.0},{"date":"2021-07-26","close":4990.0},{"date":"2021-07-27","close":5020.0},{"date":"2021-07-28","close":4960.0},{"date":"2021-07-29","close":5000.0},{"date":"2021-07-30","close":4945.0},{"date":"2021-08-02","close":4945.0},{"date":"2021-08-03","close":4865.0},{"date":"2021-08-04","close":4935.0},{"date":"2021-08-05","close":4975.0},{"date":"2021-08-06","close":5010.0},{"date":"2021-08-09","close":5000.0},{"date":"2021-08-10","close":4945.0},{"date":"2021-08-11","close":4870.0},{"date":"2021-08-12","close":4850.0},{"date":"2021-08-13","close":4765.0},{"date":"2021-08-17","close":4580.0},{"date":"2021-08-18","close":4600.0},{"date":"2021-08-19","close":4330.0},{"date":"2021-08-20","close":4140.0},{"date":"2021-08-23","close":4290.0},{"date":"2021-08-24","close":4470.0},{"date":"2021-08-25","close":4650.0},{"date":"2021-08-26","close":4685.0},{"date":"2021-08-27","close":4890.0},{"date":"2021-08-30","close":5060.0},{"date":"2021-08-31","close":5160.0},{"date":"2021-09-01","close":5180.0},{"date":"2021-09-02","close":5190.0},{"date":"2021-09-03","close":5250.0},{"date":"2021-09-06","close":5270.0},{"date":"2021-09-07","close":5240.0},{"date":"2021-09-08","close":5190.0},{"date":"2021-09-09","close":5180.0},{"date":"2021-09-10","close":5010.0},{"date":"2021-09-13","close":5060.0},{"date":"2021-09-14","close":5140.0},{"date":"2021-09-15","close":5010.0},{"date":"2021-09-16","close":4980.0},{"date":"2021-09-17","close":4980.0},{"date":"2021-09-23","close":4795.0},{"date":"2021-09-24","close":4760.0},{"date":"2021-09-27","close":4870.0},{"date":"2021-09-28","close":4740.0},{"date":"2021-09-29","close":4675.0},{"date":"2021-09-30","close":4680.0},{"date":"2021-10-01","close":4465.0},{"date":"2021-10-05","close":4285.0},{"date":"2021-10-06","close":4150.0},{"date":"2021-10-07","close":4365.0},{"date":"2021-10-08","close":4545.0},{"date":"2021-10-12","close":4560.0},{"date":"2021-10-13","close":4525.0},{"date":"2021-10-14","close":4665.0},{"date":"2021-10-15","close":4625.0},{"date":"2021-10-18","close":4535.0},{"date":"2021-10-19","close":4540.0},{"date":"2021-10-20","close":4450.0},{"date":"2021-10-21","close":4405.0},{"date":"2021-10-22","close":4395.0},{"date":"2021-10-25","close":4440.0},{"date":"2021-10-26","close":4530.0},{"date":"2021-10-27","close":4450.0},{"date":"2021-10-28","close":4440.0},{"date":"2021-10-29","close":4420.0},{"date":"2021-11-01","close":4435.0},{"date":"2021-11-02","close":4480.0},{"date":"2021-11-03","close":4425.0},{"date":"2021-11-04","close":4380.0},{"date":"2021-11-05","close":4300.0},{"date":"2021-11-08","close":4370.0},{"date":"2021-11-09","close":4355.0},{"date":"2021-11-10","close":4260.0},{"date":"2021-11-11","close":4215.0},{"date":"2021-11-12","close":4295.0},{"date":"2021-11-15","close":4380.0},{"date":"2021-11-16","close":4360.0},{"date":"2021-11-17","close":4280.0},{"date":"2021-11-18","close":4265.0},{"date":"2021-11-19","close":4360.0},{"date":"2021-11-22","close":4335.0},{"date":"2021-11-23","close":4395.0},{"date":"2021-11-24","close":4335.0},{"date":"2021-11-25","close":4535.0},{"date":"2021-11-26","close":4400.0},{"date":"2021-11-29","close":4250.0},{"date":"2021-11-30","close":4070.0},{"date":"2021-12-01","close":4115.0},{"date":"2021-12-02","close":4130.0},{"date":"2021-12-03","close":4170.0},{"date":"2021-12-06","close":4125.0},{"date":"2021-12-07","close":4125.0},{"date":"2021-12-08","close":4120.0},{"date":"2021-12-09","close":4175.0},{"date":"2021-12-10","close":4135.0},{"date":"2021-12-13","close":4130.0},{"date":"2021-12-14","close":4105.0},{"date":"2021-12-15","close":4080.0},{"date":"2021-12-16","close":4085.0},{"date":"2021-12-17","close":4075.0},{"date":"2021-12-20","close":4010.0},{"date":"2021-12-21","close":4010.0},{"date":"2021-12-22","close":4025.0},{"date":"2021-12-23","close":4055.0},{"date":"2021-12-24","close":4120.0},{"date":"2021-12-27","close":4185.0},{"date":"2021-12-28","close":4035.0},{"date":"2021-12-29","close":4025.0},{"date":"2021-12-30","close":4045.0},{"date":"2022-01-03","close":4080.0},{"date":"2022-01-04","close":4175.0},{"date":"2022-01-05","close":4110.0},{"date":"2022-01-06","close":4050.0},{"date":"2022-01-07","close":4070.0},{"date":"2022-01-10","close":4010.0},{"date":"2022-01-11","close":3975.0},{"date":"2022-01-12","close":4000.0},{"date":"2022-01-13","close":4010.0},{"date":"2022-01-14","close":3980.0},{"date":"2022-01-17","close":3920.0},{"date":"2022-01-18","close":3820.0},{"date":"2022-01-19","close":3710.0},{"date":"2022-01-20","close":3840.0},{"date":"2022-01-21","close":3790.0},{"date":"2022-01-24","close":3640.0},{"date":"2022-01-25","close":3420.0},{"date":"2022-01-26","close":3420.0},{"date":"2022-01-27","close":3225.0},{"date":"2022-01-28","close":3320.0},{"date":"2022-02-03","close":3475.0},{"date":"2022-02-04","close":3540.0},{"date":"2022-02-07","close":3510.0},{"date":"2022-02-08","close":3510.0},{"date":"2022-02-09","close":3510.0},{"date":"2022-02-10","close":3500.0},{"date":"2022-02-11","close":3430.0},{"date":"2022-02-14","close":3270.0},{"date":"2022-02-15","close":3240.0},{"date":"2022-02-16","close":3350.0},{"date":"2022-02-17","close":3350.0},{"date":"2022-02-18","close":3375.0},{"date":"2022-02-21","close":3375.0},{"date":"2022-02-22","close":3295.0},{"date":"2022-02-23","close":3375.0},{"date":"2022-02-24","close":3230.0},{"date":"2022-02-25","close":3310.0},{"date":"2022-02-28","close":3310.0},{"date":"2022-03-02","close":3550.0},{"date":"2022-03-03","close":3555.0},{"date":"2022-03-04","close":3555.0},{"date":"2022-03-07","close":3425.0},{"date":"2022-03-08","close":3350.0},{"date":"2022-03-10","close":3350.0},{"date":"2022-03-11","close":3495.0},{"date":"2022-03-14","close":3430.0},{"date":"2022-03-15","close":3430.0},{"date":"2022-03-16","close":3430.0},{"date":"2022-03-17","close":3430.0},{"date":"2022-03-18","close":3540.0},{"date":"2022-03-21","close":3540.0},{"date":"2022-03-22","close":3555.0},{"date":"2022-03-23","close":3530.0},{"date":"2022-03-24","close":3620.0},{"date":"2022-03-25","close":3560.0},{"date":"2022-03-28","close":3620.0},{"date":"2022-03-29","close":3620.0},{"date":"2022-03-30","close":3885.0},{"date":"2022-03-31","close":3780.0},{"date":"2022-04-01","close":3760.0},{"date":"2022-04-04","close":3815.0},{"date":"2022-04-05","close":3795.0},{"date":"2022-04-06","close":3750.0},{"date":"2022-04-07","close":3685.0},{"date":"2022-04-08","close":3730.0},{"date":"2022-04-11","close":3710.0},{"date":"2022-04-12","close":3600.0},{"date":"2022-04-13","close":3650.0},{"date":"2022-04-14","close":3695.0},{"date":"2022-04-15","close":3700.0},{"date":"2022-04-18","close":3695.0},{"date":"2022-04-19","close":3710.0},{"date":"2022-04-20","close":3710.0},{"date":"2022-04-21","close":3730.0},{"date":"2022-04-22","close":3690.0},{"date":"2022-04-25","close":3495.0},{"date":"2022-04-26","close":3530.0},{"date":"2022-04-27","close":3480.0},{"date":"2022-04-28","close":3490.0},{"date":"2022-04-29","close":3545.0},{"date":"2022-05-02","close":3510.0},{"date":"2022-05-03","close":3515.0},{"date":"2022-05-04","close":3510.0},{"date":"2022-05-06","close":3635.0},{"date":"2022-05-09","close":3615.0},{"date":"2022-05-10","close":3495.0},{"date":"2022-05-11","close":3500.0},{"date":"2022-05-12","close":3360.0},{"date":"2022-05-13","close":3390.0},{"date":"2022-05-16","close":3420.0},{"date":"2022-05-17","close":3420.0},{"date":"2022-05-18","close":3420.0},{"date":"2022-05-19","close":3350.0},{"date":"2022-05-20","close":3400.0},{"date":"2022-05-23","close":3430.0},{"date":"2022-05-24","close":3425.0},{"date":"2022-05-25","close":3400.0},{"date":"2022-05-26","close":3385.0},{"date":"2022-05-27","close":3375.0},{"date":"2022-05-30","close":3410.0},{"date":"2022-05-31","close":3440.0},{"date":"2022-06-02","close":3430.0},{"date":"2022-06-03","close":3525.0},{"date":"2022-06-07","close":3465.0},{"date":"2022-06-08","close":3710.0},{"date":"2022-06-09","close":3660.0},{"date":"2022-06-10","close":3615.0},{"date":"2022-06-13","close":3340.0},{"date":"2022-06-14","close":3415.0},{"date":"2022-06-15","close":3210.0},{"date":"2022-06-16","close":3175.0},{"date":"2022-06-17","close":3080.0},{"date":"2022-06-20","close":2910.0},{"date":"2022-06-21","close":2910.0},{"date":"2022-06-22","close":2790.0},{"date":"2022-06-23","close":2605.0},{"date":"2022-06-24","close":2695.0},{"date":"2022-06-27","close":2810.0},{"date":"2022-06-28","close":2840.0},{"date":"2022-06-29","close":2830.0},{"date":"2022-06-30","close":2790.0},{"date":"2022-07-01","close":2680.0},{"date":"2022-07-04","close":2660.0},{"date":"2022-07-05","close":2805.0},{"date":"2022-07-06","close":2800.0},{"date":"2022-07-07","close":2870.0},{"date":"2022-07-08","close":2855.0},{"date":"2022-07-11","close":2810.0},{"date":"2022-07-12","close":2670.0},{"date":"2022-07-13","close":2705.0},{"date":"2022-07-14","close":2775.0},{"date":"2022-07-15","close":2830.0},{"date":"2022-07-18","close":2845.0},{"date":"2022-07-19","close":2885.0},{"date":"2022-07-20","close":2870.0},{"date":"2022-07-21","close":2875.0},{"date":"2022-07-22","close":3085.0},{"date":"2022-07-25","close":3190.0},{"date":"2022-07-26","close":3230.0},{"date":"2022-07-27","close":3160.0},{"date":"2022-07-28","close":3170.0},{"date":"2022-07-29","close":3240.0},{"date":"2022-08-01","close":3200.0},{"date":"2022-08-02","close":3155.0},{"date":"2022-08-03","close":3150.0},{"date":"2022-08-04","close":3155.0},{"date":"2022-08-05","close":3125.0},{"date":"2022-08-08","close":3155.0},{"date":"2022-08-09","close":3145.0},{"date":"2022-08-10","close":3120.0},{"date":"2022-08-11","close":3340.0},{"date":"2022-08-12","close":3460.0},{"date":"2022-08-16","close":3400.0},{"date":"2022-08-17","close":3525.0},{"date":"2022-08-18","close":3495.0},{"date":"2022-08-19","close":3420.0},{"date":"2022-08-22","close":3295.0},{"date":"2022-08-23","close":3240.0},{"date":"2022-08-24","close":3680.0},{"date":"2022-08-25","close":3690.0},{"date":"2022-08-26","close":4000.0},{"date":"2022-08-29","close":4030.0},{"date":"2022-08-30","close":4200.0},{"date":"2022-08-31","close":4270.0},{"date":"2022-09-01","close":4020.0},{"date":"2022-09-02","close":3925.0},{"date":"2022-09-05","close":3900.0},{"date":"2022-09-06","close":4090.0},{"date":"2022-09-07","close":4005.0},{"date":"2022-09-08","close":3895.0},{"date":"2022-09-13","close":3795.0},{"date":"2022-09-14","close":3665.0},{"date":"2022-09-15","close":3580.0},{"date":"2022-09-16","close":3445.0},{"date":"2022-09-19","close":3300.0},{"date":"2022-09-20","close":3350.0},{"date":"2022-09-21","close":3275.0},{"date":"2022-09-22","close":3260.0},{"date":"2022-09-23","close":3100.0},{"date":"2022-09-26","close":3025.0},{"date":"2022-09-27","close":2905.0},{"date":"2022-09-28","close":2785.0},{"date":"2022-09-29","close":2770.0},{"date":"2022-09-30","close":2775.0},{"date":"2022-10-04","close":2865.0},{"date":"2022-10-05","close":2830.0},{"date":"2022-10-06","close":2905.0},{"date":"2022-10-07","close":2880.0},{"date":"2022-10-11","close":2735.0},{"date":"2022-10-12","close":2730.0},{"date":"2022-10-13","close":2595.0},{"date":"2022-10-14","close":2715.0},{"date":"2022-10-17","close":2705.0},{"date":"2022-10-18","close":2805.0},{"date":"2022-10-19","close":2810.0},{"date":"2022-10-20","close":2810.0},{"date":"2022-10-21","close":2775.0},{"date":"2022-10-24","close":2795.0},{"date":"2022-10-25","close":2760.0},{"date":"2022-10-26","close":2735.0},{"date":"2022-10-27","close":2800.0},{"date":"2022-10-28","close":2825.0},{"date":"2022-10-31","close":2820.0},{"date":"2022-11-01","close":2900.0},{"date":"2022-11-02","close":2870.0},{"date":"2022-11-03","close":2895.0},{"date":"2022-11-04","close":2935.0},{"date":"2022-11-07","close":2945.0},{"date":"2022-11-08","close":2960.0},{"date":"2022-11-09","close":3105.0},{"date":"2022-11-10","close":3040.0},{"date":"2022-11-11","close":3055.0},{"date":"2022-11-14","close":3040.0},{"date":"2022-11-15","close":3045.0},{"date":"2022-11-16","close":3025.0},{"date":"2022-11-17","close":2995.0},{"date":"2022-11-18","close":2955.0},{"date":"2022-11-21","close":2855.0},{"date":"2022-11-22","close":2840.0},{"date":"2022-11-23","close":2920.0},{"date":"2022-11-24","close":2950.0},{"date":"2022-11-25","close":2945.0},{"date":"2022-11-28","close":2870.0},{"date":"2022-11-29","close":2900.0},{"date":"2022-11-30","close":3100.0},{"date":"2022-12-01","close":3440.0},{"date":"2022-12-02","close":3300.0},{"date":"2022-12-05","close":3210.0},{"date":"2022-12-06","close":3125.0},{"date":"2022-12-07","close":3185.0},{"date":"2022-12-08","close":3105.0},{"date":"2022-12-09","close":3120.0},{"date":"2022-12-12","close":3160.0},{"date":"2022-12-13","close":3105.0},{"date":"2022-12-14","close":3110.0},{"date":"2022-12-15","close":3340.0},{"date":"2022-12-16","close":3240.0},{"date":"2022-12-19","close":3205.0},{"date":"2022-12-20","close":3190.0},{"date":"2022-12-21","close":3100.0},{"date":"2022-12-22","close":3050.0},{"date":"2022-12-23","close":2945.0},{"date":"2022-12-26","close":3000.0},{"date":"2022-12-27","close":3110.0},{"date":"2022-12-28","close":3080.0},{"date":"2022-12-29","close":3020.0},{"date":"2023-01-02","close":2980.0},{"date":"2023-01-03","close":2985.0},{"date":"2023-01-04","close":3020.0},{"date":"2023-01-05","close":3030.0},{"date":"2023-01-06","close":3080.0},{"date":"2023-01-09","close":3070.0},{"date":"2023-01-10","close":3060.0},{"date":"2023-01-11","close":3210.0},{"date":"2023-01-12","close":3190.0},{"date":"2023-01-13","close":3215.0},{"date":"2023-01-16","close":3220.0},{"date":"2023-01-17","close":3130.0},{"date":"2023-01-18","close":3075.0},{"date":"2023-01-19","close":3065.0},{"date":"2023-01-20","close":3125.0},{"date":"2023-01-25","close":3190.0},{"date":"2023-01-26","close":3250.0},{"date":"2023-01-27","close":3220.0},{"date":"2023-01-30","close":3250.0},{"date":"2023-01-31","close":3290.0},{"date":"2023-02-01","close":3220.0},{"date":"2023-02-02","close":3200.0},{"date":"2023-02-03","close":3225.0},{"date":"2023-02-06","close":3170.0},{"date":"2023-02-07","close":3150.0},{"date":"2023-02-08","close":3130.0},{"date":"2023-02-09","close":3205.0},{"date":"2023-02-10","close":3110.0},{"date":"2023-02-13","close":3090.0},{"date":"2023-02-14","close":3075.0},{"date":"2023-02-15","close":3020.0},{"date":"2023-02-16","close":3055.0},{"date":"2023-02-17","close":3070.0},{"date":"2023-02-20","close":3065.0},{"date":"2023-02-21","close":3065.0},{"date":"2023-02-22","close":3005.0},{"date":"2023-02-23","close":3040.0},{"date":"2023-02-24","close":2960.0},{"date":"2023-02-27","close":2940.0},{"date":"2023-02-28","close":2925.0},{"date":"2023-03-02","close":2955.0},{"date":"2023-03-03","close":2960.0},{"date":"2023-03-06","close":3000.0},{"date":"2023-03-07","close":3030.0},{"date":"2023-03-08","close":2955.0},{"date":"2023-03-09","close":2960.0},{"date":"2023-03-10","close":2870.0},{"date":"2023-03-13","close":2815.0},{"date":"2023-03-14","close":2700.0},{"date":"2023-03-15","close":2775.0},{"date":"2023-03-16","close":2740.0},{"date":"2023-03-17","close":2800.0},{"date":"2023-03-20","close":2815.0},{"date":"2023-03-21","close":2810.0},{"date":"2023-03-22","close":2775.0},{"date":"2023-03-23","close":2715.0},{"date":"2023-03-24","close":2745.0},{"date":"2023-03-27","close":2750.0},{"date":"2023-03-28","close":2805.0},{"date":"2023-03-29","close":2840.0},{"date":"2023-03-30","close":2855.0},{"date":"2023-03-31","close":2850.0},{"date":"2023-04-03","close":2870.0},{"date":"2023-04-04","close":2910.0},{"date":"2023-04-05","close":2890.0},{"date":"2023-04-06","close":2855.0},{"date":"2023-04-07","close":2820.0},{"date":"2023-04-10","close":2745.0},{"date":"2023-04-11","close":2785.0},{"date":"2023-04-12","close":2860.0},{"date":"2023-04-13","close":2820.0},{"date":"2023-04-14","close":2865.0},{"date":"2023-04-17","close":2925.0},{"date":"2023-04-18","close":2885.0},{"date":"2023-04-19","close":2945.0},{"date":"2023-04-20","close":2945.0},{"date":"2023-04-21","close":2895.0},{"date":"2023-04-24","close":2865.0},{"date":"2023-04-25","close":2860.0},{"date":"2023-04-26","close":2940.0},{"date":"2023-04-27","close":2915.0},{"date":"2023-04-28","close":2820.0},{"date":"2023-05-02","close":2840.0},{"date":"2023-05-03","close":2805.0},{"date":"2023-05-04","close":2800.0},{"date":"2023-05-08","close":2860.0},{"date":"2023-05-09","close":2800.0},{"date":"2023-05-10","close":2760.0},{"date":"2023-05-11","close":2830.0},{"date":"2023-05-12","close":2820.0},{"date":"2023-05-15","close":2770.0},{"date":"2023-05-16","close":2730.0},{"date":"2023-05-17","close":2735.0},{"date":"2023-05-18","close":2865.0},{"date":"2023-05-19","close":2875.0},{"date":"2023-05-22","close":2910.0},{"date":"2023-05-23","close":2895.0},{"date":"2023-05-24","close":2870.0},{"date":"2023-05-25","close":2860.0},{"date":"2023-05-26","close":2785.0},{"date":"2023-05-30","close":2790.0},{"date":"2023-05-31","close":2795.0},{"date":"2023-06-01","close":2790.0},{"date":"2023-06-02","close":2805.0},{"date":"2023-06-05","close":2840.0},{"date":"2023-06-07","close":2830.0},{"date":"2023-06-08","close":2830.0},{"date":"2023-06-09","close":2795.0},{"date":"2023-06-12","close":2835.0},{"date":"2023-06-13","close":2835.0},{"date":"2023-06-14","close":2785.0},{"date":"2023-06-15","close":2735.0},{"date":"2023-06-16","close":2745.0},{"date":"2023-06-19","close":2800.0},{"date":"2023-06-20","close":2775.0},{"date":"2023-06-21","close":2745.0},{"date":"2023-06-22","close":2710.0},{"date":"2023-06-23","close":2675.0},{"date":"2023-06-26","close":2655.0},{"date":"2023-06-27","close":2665.0},{"date":"2023-06-28","close":2745.0},{"date":"2023-06-29","close":2695.0},{"date":"2023-06-30","close":2715.0},{"date":"2023-07-03","close":2745.0},{"date":"2023-07-04","close":2800.0},{"date":"2023-07-05","close":2770.0},{"date":"2023-07-06","close":2710.0},{"date":"2023-07-07","close":2705.0},{"date":"2023-07-10","close":2705.0},{"date":"2023-07-11","close":2800.0},{"date":"2023-07-12","close":2850.0},{"date":"2023-07-13","close":2830.0},{"date":"2023-07-14","close":2745.0},{"date":"2023-07-17","close":2735.0},{"date":"2023-07-18","close":2710.0},{"date":"2023-07-19","close":2690.0},{"date":"2023-07-20","close":2680.0},{"date":"2023-07-21","close":2650.0},{"date":"2023-07-24","close":2560.0},{"date":"2023-07-25","close":2560.0},{"date":"2023-07-26","close":2385.0},{"date":"2023-07-27","close":2405.0},{"date":"2023-07-28","close":2485.0},{"date":"2023-07-31","close":2620.0},{"date":"2023-08-01","close":2790.0},{"date":"2023-08-02","close":2890.0},{"date":"2023-08-03","close":2700.0},{"date":"2023-08-04","close":2680.0},{"date":"2023-08-07","close":2655.0},{"date":"2023-08-08","close":2625.0},{"date":"2023-08-09","close":2625.0},{"date":"2023-08-10","close":2655.0},{"date":"2023-08-11","close":2680.0},{"date":"2023-08-14","close":2630.0},{"date":"2023-08-16","close":3195.0},{"date":"2023-08-17","close":2730.0},{"date":"2023-08-18","close":2660.0},{"date":"2023-08-21","close":2635.0},{"date":"2023-08-22","close":2690.0},{"date":"2023-08-23","close":2710.0},{"date":"2023-08-24","close":2700.0},{"date":"2023-08-25","close":2685.0},{"date":"2023-08-28","close":2765.0},{"date":"2023-08-29","close":2760.0},{"date":"2023-08-30","close":2780.0},{"date":"2023-08-31","close":2720.0},{"date":"2023-09-01","close":2670.0},{"date":"2023-09-04","close":2650.0},{"date":"2023-09-05","close":2620.0},{"date":"2023-09-06","close":2600.0},{"date":"2023-09-07","close":2565.0},{"date":"2023-09-08","close":2560.0},{"date":"2023-09-11","close":2600.0},{"date":"2023-09-12","close":2600.0},{"date":"2023-09-13","close":2555.0},{"date":"2023-09-14","close":2540.0},{"date":"2023-09-15","close":2570.0},{"date":"2023-09-18","close":2570.0},{"date":"2023-09-19","close":2535.0},{"date":"2023-09-20","close":2560.0},{"date":"2023-09-21","close":2620.0},{"date":"2023-09-22","close":2520.0},{"date":"2023-09-25","close":2495.0},{"date":"2023-09-26","close":2440.0},{"date":"2023-09-27","close":2470.0},{"date":"2023-10-04","close":2405.0},{"date":"2023-10-05","close":2390.0},{"date":"2023-10-06","close":2375.0},{"date":"2023-10-10","close":2435.0},{"date":"2023-10-11","close":2470.0},{"date":"2023-10-12","close":2470.0},{"date":"2023-10-13","close":2440.0},{"date":"2023-10-16","close":2415.0},{"date":"2023-10-17","close":2420.0},{"date":"2023-10-18","close":2390.0},{"date":"2023-10-19","close":2355.0},{"date":"2023-10-20","close":2175.0},{"date":"2023-10-23","close":2260.0},{"date":"2023-10-24","close":2320.0},{"date":"2023-10-25","close":2290.0},{"date":"2023-10-26","close":2220.0},{"date":"2023-10-27","close":2210.0},{"date":"2023-10-30","close":2225.0},{"date":"2023-10-31","close":2215.0},{"date":"2023-11-01","close":2205.0},{"date":"2023-11-02","close":2255.0},{"date":"2023-11-03","close":2285.0},{"date":"2023-11-06","close":2290.0},{"date":"2023-11-07","close":2265.0},{"date":"2023-11-08","close":2260.0},{"date":"2023-11-09","close":2280.0},{"date":"2023-11-10","close":2260.0},{"date":"2023-11-13","close":2245.0},{"date":"2023-11-14","close":2280.0},{"date":"2023-11-15","close":2300.0},{"date":"2023-11-16","close":2285.0},{"date":"2023-11-17","close":2265.0},{"date":"2023-11-20","close":2270.0},{"date":"2023-11-21","close":2305.0},{"date":"2023-11-22","close":2295.0},{"date":"2023-11-23","close":2300.0},{"date":"2023-11-24","close":2310.0},{"date":"2023-11-27","close":2325.0},{"date":"2023-11-28","close":2290.0},{"date":"2023-11-29","close":2290.0},{"date":"2023-11-30","close":2290.0},{"date":"2023-12-01","close":2255.0},{"date":"2023-12-04","close":2280.0},{"date":"2023-12-05","close":2280.0},{"date":"2023-12-06","close":2285.0},{"date":"2023-12-07","close":2270.0},{"date":"2023-12-08","close":2260.0},{"date":"2023-12-11","close":2250.0},{"date":"2023-12-12","close":2270.0},{"date":"2023-12-13","close":2255.0},{"date":"2023-12-14","close":2250.0},{"date":"2023-12-15","close":2220.0},{"date":"2023-12-18","close":2235.0},{"date":"2023-12-19","close":2245.0},{"date":"2023-12-20","close":2255.0},{"date":"2023-12-21","close":2250.0},{"date":"2023-12-22","close":2240.0},{"date":"2023-12-26","close":2245.0},{"date":"2023-12-27","close":2250.0},{"date":"2023-12-28","close":2255.0},{"date":"2024-01-02","close":2260.0},{"date":"2024-01-03","close":2340.0},{"date":"2024-01-04","close":2330.0},{"date":"2024-01-05","close":2345.0},{"date":"2024-01-08","close":2345.0},{"date":"2024-01-09","close":2350.0},{"date":"2024-01-10","close":2360.0},{"date":"2024-01-11","close":2370.0},{"date":"2024-01-12","close":2350.0},{"date":"2024-01-15","close":2340.0},{"date":"2024-01-16","close":2350.0},{"date":"2024-01-17","close":2320.0},{"date":"2024-01-18","close":2355.0},{"date":"2024-01-19","close":2345.0},{"date":"2024-01-22","close":2345.0},{"date":"2024-01-23","close":2360.0},{"date":"2024-01-24","close":2275.0},{"date":"2024-01-25","close":2230.0},{"date":"2024-01-26","close":2280.0},{"date":"2024-01-29","close":2250.0},{"date":"2024-01-30","close":2270.0},{"date":"2024-01-31","close":2325.0},{"date":"2024-02-01","close":2310.0},{"date":"2024-02-02","close":2310.0},{"date":"2024-02-05","close":2360.0},{"date":"2024-02-06","close":2350.0},{"date":"2024-02-07","close":2330.0},{"date":"2024-02-08","close":2315.0},{"date":"2024-02-13","close":2345.0},{"date":"2024-02-14","close":2345.0},{"date":"2024-02-15","close":2520.0},{"date":"2024-02-16","close":2480.0},{"date":"2024-02-19","close":2560.0},{"date":"2024-02-20","close":2535.0},{"date":"2024-02-21","close":2495.0},{"date":"2024-02-22","close":2515.0},{"date":"2024-02-23","close":2510.0},{"date":"2024-02-26","close":2545.0},{"date":"2024-02-27","close":2570.0},{"date":"2024-02-28","close":2625.0},{"date":"2024-02-29","close":2510.0},{"date":"2024-03-04","close":2495.0},{"date":"2024-03-05","close":2460.0},{"date":"2024-03-06","close":2460.0},{"date":"2024-03-07","close":2415.0},{"date":"2024-03-08","close":2430.0},{"date":"2024-03-11","close":2485.0},{"date":"2024-03-12","close":2485.0},{"date":"2024-03-13","close":2475.0},{"date":"2024-03-14","close":2500.0},{"date":"2024-03-15","close":2450.0},{"date":"2024-03-18","close":2465.0},{"date":"2024-03-19","close":2425.0},{"date":"2024-03-20","close":2400.0},{"date":"2024-03-21","close":2390.0},{"date":"2024-03-22","close":2410.0},{"date":"2024-03-25","close":2500.0},{"date":"2024-03-26","close":2550.0},{"date":"2024-03-27","close":2505.0},{"date":"2024-03-28","close":2495.0},{"date":"2024-03-29","close":2550.0},{"date":"2024-04-01","close":2640.0},{"date":"2024-04-02","close":2630.0},{"date":"2024-04-03","close":2630.0},{"date":"2024-04-04","close":2575.0},{"date":"2024-04-05","close":2600.0},{"date":"2024-04-08","close":2590.0},{"date":"2024-04-09","close":2650.0},{"date":"2024-04-11","close":2650.0},{"date":"2024-04-12","close":2650.0},{"date":"2024-04-15","close":2700.0},{"date":"2024-04-16","close":2700.0},{"date":"2024-04-17","close":2705.0},{"date":"2024-04-18","close":2805.0},{"date":"2024-04-19","close":2785.0},{"date":"2024-04-22","close":2715.0},{"date":"2024-04-23","close":2765.0},{"date":"2024-04-24","close":2750.0},{"date":"2024-04-25","close":2745.0},{"date":"2024-04-26","close":2840.0},{"date":"2024-04-29","close":2800.0},{"date":"2024-04-30","close":2800.0},{"date":"2024-05-02","close":2820.0},{"date":"2024-05-03","close":2765.0},{"date":"2024-05-07","close":2880.0},{"date":"2024-05-08","close":2875.0},{"date":"2024-05-09","close":2895.0},{"date":"2024-05-10","close":2930.0},{"date":"2024-05-13","close":2895.0},{"date":"2024-05-14","close":2805.0},{"date":"2024-05-16","close":2850.0},{"date":"2024-05-17","close":2795.0},{"date":"2024-05-20","close":2765.0},{"date":"2024-05-21","close":2830.0},{"date":"2024-05-22","close":2810.0},{"date":"2024-05-23","close":3000.0},{"date":"2024-05-24","close":3065.0},{"date":"2024-05-27","close":3115.0},{"date":"2024-05-28","close":3170.0},{"date":"2024-05-29","close":3085.0},{"date":"2024-05-30","close":3080.0},{"date":"2024-05-31","close":3200.0},{"date":"2024-06-03","close":3180.0},{"date":"2024-06-04","close":3065.0},{"date":"2024-06-05","close":3110.0},{"date":"2024-06-07","close":3145.0},{"date":"2024-06-10","close":3090.0},{"date":"2024-06-11","close":3010.0},{"date":"2024-06-12","close":3115.0},{"date":"2024-06-13","close":3085.0},{"date":"2024-06-14","close":2975.0},{"date":"2024-06-17","close":3040.0},{"date":"2024-06-18","close":2785.0},{"date":"2024-06-19","close":2855.0},{"date":"2024-06-20","close":3010.0},{"date":"2024-06-21","close":3020.0},{"date":"2024-06-24","close":3100.0},{"date":"2024-06-25","close":3320.0},{"date":"2024-06-26","close":3560.0},{"date":"2024-06-27","close":3120.0},{"date":"2024-06-28","close":3140.0},{"date":"2024-07-01","close":2615.0},{"date":"2024-07-02","close":2680.0},{"date":"2024-07-03","close":2610.0},{"date":"2024-07-04","close":2525.0},{"date":"2024-07-05","close":2490.0},{"date":"2024-07-08","close":2535.0},{"date":"2024-07-09","close":2490.0},{"date":"2024-07-10","close":2380.0},{"date":"2024-07-11","close":2505.0},{"date":"2024-07-12","close":2530.0},{"date":"2024-07-15","close":2500.0},{"date":"2024-07-16","close":2505.0},{"date":"2024-07-17","close":2555.0},{"date":"2024-07-18","close":2535.0},{"date":"2024-07-19","close":2720.0},{"date":"2024-07-22","close":2830.0},{"date":"2024-07-23","close":2525.0},{"date":"2024-07-24","close":2425.0},{"date":"2024-07-25","close":2405.0},{"date":"2024-07-26","close":2315.0},{"date":"2024-07-29","close":2365.0},{"date":"2024-07-30","close":2315.0},{"date":"2024-07-31","close":2295.0},{"date":"2024-08-01","close":2375.0},{"date":"2024-08-02","close":2320.0},{"date":"2024-08-05","close":2090.0},{"date":"2024-08-06","close":2195.0},{"date":"2024-08-07","close":2280.0},{"date":"2024-08-08","close":2260.0},{"date":"2024-08-09","close":2330.0},{"date":"2024-08-12","close":2375.0},{"date":"2024-08-13","close":2295.0},{"date":"2024-08-14","close":2325.0},{"date":"2024-08-16","close":2325.0},{"date":"2024-08-19","close":2285.0},{"date":"2024-08-20","close":2310.0},{"date":"2024-08-21","close":2300.0},{"date":"2024-08-22","close":2270.0},{"date":"2024-08-23","close":2245.0},{"date":"2024-08-26","close":2210.0},{"date":"2024-08-27","close":2220.0},{"date":"2024-08-28","close":2190.0},{"date":"2024-08-29","close":2160.0},{"date":"2024-08-30","close":2245.0},{"date":"2024-09-02","close":2235.0},{"date":"2024-09-03","close":2200.0},{"date":"2024-09-04","close":2140.0},{"date":"2024-09-05","close":2100.0},{"date":"2024-09-06","close":2065.0},{"date":"2024-09-09","close":2075.0},{"date":"2024-09-10","close":2065.0},{"date":"2024-09-11","close":2025.0},{"date":"2024-09-12","close":2080.0},{"date":"2024-09-13","close":2075.0},{"date":"2024-09-19","close":2080.0},{"date":"2024-09-20","close":2085.0},{"date":"2024-09-23","close":2050.0},{"date":"2024-09-24","close":2080.0},{"date":"2024-09-25","close":2105.0},{"date":"2024-09-26","close":2115.0},{"date":"2024-09-27","close":2115.0},{"date":"2024-09-30","close":2120.0},{"date":"2024-10-02","close":2075.0},{"date":"2024-10-04","close":2220.0},{"date":"2024-10-07","close":2350.0},{"date":"2024-10-08","close":2295.0},{"date":"2024-10-10","close":2240.0},{"date":"2024-10-11","close":2220.0},{"date":"2024-10-14","close":2195.0},{"date":"2024-10-15","close":2215.0},{"date":"2024-10-16","close":2185.0},{"date":"2024-10-17","close":2205.0},{"date":"2024-10-18","close":2155.0},{"date":"2024-10-21","close":2165.0},{"date":"2024-10-22","close":2330.0},{"date":"2024-10-23","close":2305.0},{"date":"2024-10-24","close":2230.0},{"date":"2024-10-25","close":2210.0},{"date":"2024-10-28","close":2205.0},{"date":"2024-10-29","close":2365.0},{"date":"2024-10-30","close":2280.0},{"date":"2024-10-31","close":2100.0},{"date":"2024-11-01","close":2095.0},{"date":"2024-11-04","close":2085.0},{"date":"2024-11-05","close":2075.0},{"date":"2024-11-06","close":2090.0},{"date":"2024-11-07","close":2165.0},{"date":"2024-11-08","close":2125.0},{"date":"2024-11-11","close":2080.0},{"date":"2024-11-12","close":1997.0},{"date":"2024-11-13","close":1912.0},{"date":"2024-11-14","close":1905.0},{"date":"2024-11-15","close":1916.0},{"date":"2024-11-18","close":1955.0},{"date":"2024-11-19","close":1931.0},{"date":"2024-11-20","close":1950.0},{"date":"2024-11-21","close":1879.0},{"date":"2024-11-22","close":1989.0},{"date":"2024-11-25","close":1983.0},{"date":"2024-11-26","close":1965.0},{"date":"2024-11-27","close":1918.0},{"date":"2024-11-28","close":1894.0},{"date":"2024-11-29","close":1817.0},{"date":"2024-12-02","close":1780.0},{"date":"2024-12-03","close":1750.0},{"date":"2024-12-04","close":1700.0},{"date":"2024-12-05","close":1665.0},{"date":"2024-12-06","close":1664.0},{"date":"2024-12-09","close":1587.0},{"date":"2024-12-10","close":1630.0},{"date":"2024-12-11","close":1709.0},{"date":"2024-12-12","close":1719.0},{"date":"2024-12-13","close":1770.0},{"date":"2024-12-16","close":1836.0},{"date":"2024-12-17","close":1973.0},{"date":"2024-12-18","close":2090.0},{"date":"2024-12-19","close":2095.0},{"date":"2024-12-20","close":2165.0},{"date":"2024-12-23","close":2295.0},{"date":"2024-12-24","close":2340.0},{"date":"2024-12-26","close":2250.0},{"date":"2024-12-27","close":2250.0},{"date":"2024-12-30","close":2195.0},{"date":"2025-01-02","close":2245.0},{"date":"2025-01-03","close":2235.0},{"date":"2025-01-06","close":2305.0},{"date":"2025-01-07","close":2320.0},{"date":"2025-01-08","close":2300.0},{"date":"2025-01-09","close":2305.0},{"date":"2025-01-10","close":2280.0},{"date":"2025-01-13","close":2270.0},{"date":"2025-01-14","close":2305.0},{"date":"2025-01-15","close":2350.0},{"date":"2025-01-16","close":2315.0},{"date":"2025-01-17","close":2335.0},{"date":"2025-01-20","close":2350.0},{"date":"2025-01-21","close":2350.0},{"date":"2025-01-22","close":2360.0},{"date":"2025-01-23","close":2270.0},{"date":"2025-01-24","close":2285.0},{"date":"2025-01-31","close":2250.0},{"date":"2025-02-03","close":2190.0},{"date":"2025-02-04","close":2170.0},{"date":"2025-02-05","close":2205.0},{"date":"2025-02-06","close":2195.0},{"date":"2025-02-07","close":2195.0},{"date":"2025-02-10","close":2100.0},{"date":"2025-02-11","close":2125.0},{"date":"2025-02-12","close":2095.0},{"date":"2025-02-13","close":2105.0},{"date":"2025-02-14","close":2105.0},{"date":"2025-02-17","close":2105.0},{"date":"2025-02-18","close":2160.0},{"date":"2025-02-19","close":2190.0},{"date":"2025-02-20","close":2195.0},{"date":"2025-02-21","close":2185.0},{"date":"2025-02-24","close":2175.0},{"date":"2025-02-25","close":2145.0},{"date":"2025-02-26","close":2155.0},{"date":"2025-02-27","close":2155.0},{"date":"2025-02-28","close":2065.0},{"date":"2025-03-04","close":2090.0},{"date":"2025-03-05","close":2180.0},{"date":"2025-03-06","close":2180.0},{"date":"2025-03-07","close":2265.0},{"date":"2025-03-10","close":2270.0},{"date":"2025-03-11","close":2230.0},{"date":"2025-03-12","close":2205.0},{"date":"2025-03-13","close":2280.0},{"date":"2025-03-14","close":2260.0},{"date":"2025-03-17","close":2235.0},{"date":"2025-03-18","close":2205.0},{"date":"2025-03-19","close":2200.0},{"date":"2025-03-20","close":2165.0},{"date":"2025-03-21","close":2150.0},{"date":"2025-03-24","close":2170.0},{"date":"2025-03-25","close":2130.0},{"date":"2025-03-26","close":2110.0},{"date":"2025-03-27","close":2070.0},{"date":"2025-03-28","close":2075.0},{"date":"2025-03-31","close":2015.0},{"date":"2025-04-01","close":2085.0},{"date":"2025-04-02","close":2035.0},{"date":"2025-04-03","close":1981.0},{"date":"2025-04-04","close":2060.0},{"date":"2025-04-07","close":1952.0},{"date":"2025-04-08","close":1985.0},{"date":"2025-04-09","close":1901.0},{"date":"2025-04-10","close":1994.0},{"date":"2025-04-11","close":2055.0},{"date":"2025-04-14","close":2085.0},{"date":"2025-04-15","close":2120.0},{"date":"2025-04-16","close":2100.0},{"date":"2025-04-17","close":2165.0},{"date":"2025-04-18","close":2165.0},{"date":"2025-04-21","close":2170.0},{"date":"2025-04-22","close":2160.0},{"date":"2025-04-23","close":2185.0},{"date":"2025-04-24","close":2180.0},{"date":"2025-04-25","close":2160.0},{"date":"2025-04-28","close":2170.0},{"date":"2025-04-29","close":2155.0},{"date":"2025-04-30","close":2125.0},{"date":"2025-05-02","close":2150.0},{"date":"2025-05-07","close":2215.0},{"date":"2025-05-08","close":2200.0},{"date":"2025-05-09","close":2175.0},{"date":"2025-05-12","close":2130.0},{"date":"2025-05-13","close":2135.0},{"date":"2025-05-14","close":2125.0},{"date":"2025-05-15","close":2135.0},{"date":"2025-05-16","close":2050.0},{"date":"2025-05-19","close":2050.0},{"date":"2025-05-20","close":2065.0},{"date":"2025-05-21","close":2050.0},{"date":"2025-05-22","close":2040.0},{"date":"2025-05-23","close":2035.0},{"date":"2025-05-26","close":2020.0},{"date":"2025-05-27","close":2010.0},{"date":"2025-05-28","close":2040.0},{"date":"2025-05-29","close":2020.0},{"date":"2025-05-30","close":2040.0},{"date":"2025-06-02","close":2105.0},{"date":"2025-06-04","close":2200.0},{"date":"2025-06-05","close":2175.0},{"date":"2025-06-09","close":2170.0},{"date":"2025-06-10","close":2135.0},{"date":"2025-06-11","close":2145.0},{"date":"2025-06-12","close":2160.0},{"date":"2025-06-13","close":2295.0},{"date":"2025-06-16","close":2465.0},{"date":"2025-06-17","close":2350.0},{"date":"2025-06-18","close":2345.0},{"date":"2025-06-19","close":2460.0},{"date":"2025-06-20","close":2440.0},{"date":"2025-06-23","close":2375.0},{"date":"2025-06-24","close":2375.0},{"date":"2025-06-25","close":2350.0},{"date":"2025-06-26","close":2280.0},{"date":"2025-06-27","close":2255.0},{"date":"2025-06-30","close":2225.0},{"date":"2025-07-01","close":2235.0},{"date":"2025-07-02","close":2235.0},{"date":"2025-07-03","close":2275.0},{"date":"2025-07-04","close":2220.0},{"date":"2025-07-07","close":2220.0},{"date":"2025-07-08","close":2225.0},{"date":"2025-07-09","close":2215.0},{"date":"2025-07-10","close":2225.0},{"date":"2025-07-11","close":2225.0},{"date":"2025-07-14","close":2185.0},{"date":"2025-07-15","close":2190.0},{"date":"2025-07-16","close":2160.0},{"date":"2025-07-17","close":2155.0},{"date":"2025-07-18","close":2130.0},{"date":"2025-07-21","close":2175.0},{"date":"2025-07-22","close":2145.0},{"date":"2025-07-23","close":2125.0},{"date":"2025-07-24","close":2030.0},{"date":"2025-07-25","close":2025.0},{"date":"2025-07-28","close":1994.0},{"date":"2025-07-29","close":2045.0},{"date":"2025-07-30","close":2090.0},{"date":"2025-07-31","close":2080.0},{"date":"2025-08-01","close":2025.0},{"date":"2025-08-04","close":2040.0},{"date":"2025-08-05","close":2065.0},{"date":"2025-08-06","close":2065.0},{"date":"2025-08-07","close":2080.0},{"date":"2025-08-08","close":2105.0},{"date":"2025-08-11","close":2060.0},{"date":"2025-08-12","close":2050.0},{"date":"2025-08-13","close":2025.0},{"date":"2025-08-14","close":2025.0},{"date":"2025-08-18","close":2020.0},{"date":"2025-08-19","close":1995.0},{"date":"2025-08-20","close":1949.0},{"date":"2025-08-21","close":1937.0},{"date":"2025-08-22","close":1937.0},{"date":"2025-08-25","close":1977.0},{"date":"2025-08-26","close":1967.0},{"date":"2025-08-27","close":1970.0},{"date":"2025-08-28","close":1971.0},{"date":"2025-08-29","close":2020.0},{"date":"2025-09-01","close":2015.0},{"date":"2025-09-02","close":2010.0},{"date":"2025-09-03","close":2010.0},{"date":"2025-09-04","close":2000.0},{"date":"2025-09-05","close":2000.0},{"date":"2025-09-08","close":2020.0},{"date":"2025-09-09","close":2000.0},{"date":"2025-09-10","close":2080.0},{"date":"2025-09-11","close":2115.0},{"date":"2025-09-12","close":2095.0},{"date":"2025-09-15","close":2035.0},{"date":"2025-09-16","close":2035.0},{"date":"2025-09-17","close":2025.0},{"date":"2025-09-18","close":2015.0},{"date":"2025-09-19","close":2010.0},{"date":"2025-09-22","close":2005.0},{"date":"2025-09-23","close":2035.0},{"date":"2025-09-24","close":2060.0},{"date":"2025-09-25","close":2230.0},{"date":"2025-09-26","close":2230.0},{"date":"2025-09-29","close":2245.0},{"date":"2025-09-30","close":2215.0},{"date":"2025-10-01","close":2180.0},{"date":"2025-10-02","close":2195.0},{"date":"2025-10-10","close":2220.0},{"date":"2025-10-13","close":2205.0},{"date":"2025-10-14","close":2285.0},{"date":"2025-10-15","close":2480.0},{"date":"2025-10-16","close":2410.0},{"date":"2025-10-17","close":2370.0},{"date":"2025-10-20","close":2325.0},{"date":"2025-10-21","close":2255.0},{"date":"2025-10-22","close":2300.0},{"date":"2025-10-23","close":2270.0},{"date":"2025-10-24","close":2280.0},{"date":"2025-10-27","close":2255.0},{"date":"2025-10-28","close":2240.0},{"date":"2025-10-29","close":2215.0},{"date":"2025-10-30","close":2170.0},{"date":"2025-10-31","close":2190.0},{"date":"2025-11-03","close":2130.0},{"date":"2025-11-04","close":2115.0},{"date":"2025-11-05","close":2030.0},{"date":"2025-11-06","close":2050.0},{"date":"2025-11-07","close":2030.0},{"date":"2025-11-10","close":2040.0},{"date":"2025-11-11","close":2015.0},{"date":"2025-11-12","close":2045.0},{"date":"2025-11-13","close":2055.0},{"date":"2025-11-14","close":2030.0},{"date":"2025-11-17","close":2020.0},{"date":"2025-11-18","close":1995.0},{"date":"2025-11-19","close":2050.0},{"date":"2025-11-20","close":2040.0},{"date":"2025-11-21","close":2000.0},{"date":"2025-11-24","close":1976.0},{"date":"2025-11-25","close":1969.0},{"date":"2025-11-26","close":2000.0},{"date":"2025-11-27","close":2005.0},{"date":"2025-11-28","close":2030.0},{"date":"2025-12-01","close":2025.0},{"date":"2025-12-02","close":2050.0},{"date":"2025-12-03","close":2070.0},{"date":"2025-12-04","close":2025.0},{"date":"2025-12-05","close":2130.0},{"date":"2025-12-08","close":2180.0},{"date":"2025-12-09","close":2105.0},{"date":"2025-12-10","close":2095.0},{"date":"2025-12-11","close":2110.0},{"date":"2025-12-12","close":2115.0},{"date":"2025-12-15","close":2080.0},{"date":"2025-12-16","close":2050.0},{"date":"2025-12-17","close":2045.0},{"date":"2025-12-18","close":2010.0},{"date":"2025-12-19","close":2085.0},{"date":"2025-12-22","close":2085.0},{"date":"2025-12-23","close":2150.0},{"date":"2025-12-24","close":2180.0},{"date":"2025-12-26","close":2105.0},{"date":"2025-12-29","close":2070.0},{"date":"2025-12-30","close":2065.0},{"date":"2026-01-02","close":2150.0},{"date":"2026-01-05","close":2235.0},{"date":"2026-01-06","close":2245.0},{"date":"2026-01-07","close":2155.0},{"date":"2026-01-08","close":2150.0},{"date":"2026-01-09","close":2160.0},{"date":"2026-01-12","close":2165.0},{"date":"2026-01-13","close":2160.0},{"date":"2026-01-14","close":2105.0},{"date":"2026-01-15","close":2105.0},{"date":"2026-01-16","close":2080.0},{"date":"2026-01-19","close":2335.0},{"date":"2026-01-20","close":2425.0},{"date":"2026-01-21","close":2370.0},{"date":"2026-01-22","close":2600.0},{"date":"2026-01-23","close":2420.0},{"date":"2026-01-26","close":2455.0},{"date":"2026-01-27","close":2500.0},{"date":"2026-01-28","close":2490.0},{"date":"2026-01-29","close":2485.0},{"date":"2026-01-30","close":2465.0},{"date":"2026-02-02","close":2385.0},{"date":"2026-02-03","close":2450.0},{"date":"2026-02-04","close":2440.0},{"date":"2026-02-05","close":2360.0},{"date":"2026-02-06","close":2340.0},{"date":"2026-02-09","close":2360.0},{"date":"2026-02-10","close":2380.0},{"date":"2026-02-11","close":2340.0},{"date":"2026-02-12","close":2340.0},{"date":"2026-02-13","close":2295.0},{"date":"2026-02-19","close":2310.0},{"date":"2026-02-20","close":2335.0},{"date":"2026-02-23","close":2330.0},{"date":"2026-02-24","close":2380.0},{"date":"2026-02-25","close":2380.0},{"date":"2026-02-26","close":2320.0},{"date":"2026-02-27","close":2360.0},{"date":"2026-03-03","close":2355.0},{"date":"2026-03-04","close":2085.0},{"date":"2026-03-05","close":2275.0},{"date":"2026-03-06","close":2255.0},{"date":"2026-03-09","close":2200.0},{"date":"2026-03-10","close":2195.0},{"date":"2026-03-11","close":2350.0},{"date":"2026-03-12","close":2380.0},{"date":"2026-03-13","close":2370.0},{"date":"2026-03-16","close":2315.0},{"date":"2026-03-17","close":2330.0},{"date":"2026-03-18","close":2310.0},{"date":"2026-03-19","close":2270.0},{"date":"2026-03-20","close":2340.0},{"date":"2026-03-23","close":2265.0},{"date":"2026-03-24","close":2295.0},{"date":"2026-03-25","close":2335.0},{"date":"2026-03-26","close":2325.0},{"date":"2026-03-27","close":2260.0},{"date":"2026-03-30","close":2175.0},{"date":"2026-03-31","close":2185.0},{"date":"2026-04-01","close":2290.0},{"date":"2026-04-02","close":2195.0},{"date":"2026-04-03","close":2415.0},{"date":"2026-04-06","close":2385.0},{"date":"2026-04-07","close":2375.0},{"date":"2026-04-08","close":2380.0},{"date":"2026-04-09","close":2340.0},{"date":"2026-04-10","close":2395.0},{"date":"2026-04-13","close":2410.0},{"date":"2026-04-14","close":2490.0},{"date":"2026-04-15","close":2610.0},{"date":"2026-04-16","close":2610.0},{"date":"2026-04-17","close":2580.0},{"date":"2026-04-20","close":2530.0},{"date":"2026-04-21","close":2525.0},{"date":"2026-04-22","close":2470.0},{"date":"2026-04-23","close":2410.0},{"date":"2026-04-24","close":2490.0},{"date":"2026-04-27","close":2570.0},{"date":"2026-04-28","close":2530.0},{"date":"2026-04-29","close":2605.0},{"date":"2026-04-30","close":2555.0},{"date":"2026-05-04","close":2555.0},{"date":"2026-05-06","close":2455.0},{"date":"2026-05-07","close":2385.0},{"date":"2026-05-08","close":2345.0},{"date":"2026-05-11","close":2275.0},{"date":"2026-05-12","close":2365.0},{"date":"2026-05-13","close":2320.0},{"date":"2026-05-14","close":2360.0},{"date":"2026-05-15","close":2580.0},{"date":"2026-05-18","close":2700.0},{"date":"2026-05-19","close":2500.0},{"date":"2026-05-20","close":2300.0},{"date":"2026-05-21","close":2380.0},{"date":"2026-05-22","close":2415.0},{"date":"2026-05-26","close":2380.0},{"date":"2026-05-27","close":2295.0},{"date":"2026-05-28","close":2200.0},{"date":"2026-05-29","close":2075.0},{"date":"2026-06-01","close":1999.0},{"date":"2026-06-02","close":1957.0},{"date":"2026-06-04","close":2000.0},{"date":"2026-06-05","close":1931.0},{"date":"2026-06-08","close":1770.0},{"date":"2026-06-09","close":1830.0},{"date":"2026-06-10","close":1849.0},{"date":"2026-06-11","close":1875.0},{"date":"2026-06-12","close":1932.0},{"date":"2026-06-15","close":1987.0},{"date":"2026-06-16","close":2040.0},{"date":"2026-06-17","close":2040.0},{"date":"2026-06-18","close":1990.0},{"date":"2026-06-19","close":1941.0},{"date":"2026-06-22","close":1876.0},{"date":"2026-06-23","close":1779.0},{"date":"2026-06-24","close":1756.0},{"date":"2026-06-25","close":1749.0},{"date":"2026-06-26","close":1700.0},{"date":"2026-06-29","close":1778.0},{"date":"2026-06-30","close":1822.0},{"date":"2026-07-01","close":1900.0},{"date":"2026-07-02","close":2000.0},{"date":"2026-07-03","close":2010.0},{"date":"2026-07-06","close":2015.0},{"date":"2026-07-07","close":2010.0},{"date":"2026-07-08","close":2045.0},{"date":"2026-07-09","close":1989.0},{"date":"2026-07-10","close":2020.0},{"date":"2026-07-13","close":2000.0},{"date":"2026-07-14","close":1861.0},{"date":"2026-07-15","close":1916.0},{"date":"2026-07-16","close":1880.0},{"date":"2026-07-20","close":2050.0},{"date":"2026-07-21","close":2055.0},{"date":"2026-07-22","close":2115.0},{"date":"2026-07-23","close":2140.0},{"date":"2026-07-24","close":2175.0},{"date":"2026-07-27","close":2095.0},{"date":"2026-07-28","close":1979.0},{"date":"2026-07-29","close":1832.0},{"date":"2026-07-30","close":1774.0},{"date":"2026-07-31","close":1867.0},{"date":"2026-08-03","close":1873.0},{"date":"2026-08-04","close":1905.0},{"date":"2026-08-05","close":1912.0},{"date":"2026-08-06","close":1924.0},{"date":"2026-08-07","close":1940.0},{"date":"2026-08-10","close":2010.0},{"date":"2026-08-11","close":2015.0},{"date":"2026-08-12","close":1995.0},{"date":"2026-08-13","close":2015.0},{"date":"2026-08-14","close":1976.0},{"date":"2026-08-18","close":1952.0},{"date":"2026-08-19","close":1879.0},{"date":"2026-08-20","close":1879.0},{"date":"2026-08-21","close":1828.0},{"date":"2026-08-24","close":1831.0},{"date":"2026-08-25","close":1860.0},{"date":"2026-08-26","close":1880.0},{"date":"2026-08-27","close":1873.0},{"date":"2026-08-28","close":1883.0},{"date":"2026-08-31","close":1881.0},{"date":"2026-09-01","close":1880.0},{"date":"2026-09-02","close":1827.0},{"date":"2026-09-03","close":1820.0},{"date":"2026-09-04","close":1863.0},{"date":"2026-09-07","close":1844.0},{"date":"2026-09-08","close":1883.0},{"date":"2026-09-09","close":1871.0},{"date":"2026-09-10","close":1885.0},{"date":"2026-09-11","close":1847.0},{"date":"2026-09-14","close":1884.0},{"date":"2026-09-15","close":1867.0},{"date":"2026-09-16","close":1890.0},{"date":"2026-09-17","close":1898.0},{"date":"2026-09-18","close":1888.0},{"date":"2026-09-21","close":1853.0},{"date":"2026-09-22","close":1884.0},{"date":"2026-09-23","close":1825.0},{"date":"2026-09-28","close":1840.0},{"date":"2026-09-29","close":1868.0},{"date":"2026-09-30","close":1864.0},{"date":"2026-10-01","close":1881.0},{"date":"2026-10-02","close":1888.0},{"date":"2026-10-06","close":1870.0},{"date":"2026-10-07","close":1880.0},{"date":"2026-10-08","close":1856.0},{"date":"2026-10-12","close":1826.0},{"date":"2026-10-13","close":1749.0},{"date":"2026-10-14","close":1851.0},{"date":"2026-10-15","close":1799.0},{"date":"2026-10-16","close":1814.0},{"date":"2026-10-19","close":1846.0},{"date":"2026-10-20","close":1850.0},{"date":"2026-10-21","close":1880.0},{"date":"2026-10-22","close":1847.0},{"date":"2026-10-23","close":1807.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5802.0,"foreign_net":103.0,"institution_net":-5905.0},{"date":"2026-10-21","retail_net":-39.0,"foreign_net":-10758.0,"institution_net":10797.0},{"date":"2026-10-20","retail_net":-4762.0,"foreign_net":988.0,"institution_net":3774.0},{"date":"2026-10-19","retail_net":-37407.0,"foreign_net":31723.0,"institution_net":5684.0},{"date":"2026-10-16","retail_net":-11229.0,"foreign_net":-5017.0,"institution_net":16246.0},{"date":"2026-10-15","retail_net":-9037.0,"foreign_net":9445.0,"institution_net":-408.0},{"date":"2026-10-14","retail_net":8590.0,"foreign_net":-6291.0,"institution_net":-2299.0},{"date":"2026-10-13","retail_net":13502.0,"foreign_net":-1045.0,"institution_net":-12457.0},{"date":"2026-10-12","retail_net":9047.0,"foreign_net":-127.0,"institution_net":-8920.0},{"date":"2026-10-08","retail_net":9092.0,"foreign_net":-3198.0,"institution_net":-5894.0},{"date":"2026-10-07","retail_net":-3481.0,"foreign_net":4629.0,"institution_net":-1148.0},{"date":"2026-10-06","retail_net":10851.0,"foreign_net":-10093.0,"institution_net":-758.0},{"date":"2026-10-02","retail_net":-4201.0,"foreign_net":2280.0,"institution_net":1921.0},{"date":"2026-10-01","retail_net":-24804.0,"foreign_net":17924.0,"institution_net":6880.0},{"date":"2026-09-30","retail_net":5869.0,"foreign_net":-4500.0,"institution_net":-1369.0},{"date":"2026-09-29","retail_net":-2205.0,"foreign_net":230.0,"institution_net":1975.0},{"date":"2026-09-28","retail_net":-36370.0,"foreign_net":17504.0,"institution_net":18866.0},{"date":"2026-09-23","retail_net":-7684.0,"foreign_net":7629.0,"institution_net":55.0},{"date":"2026-09-22","retail_net":-4127.0,"foreign_net":5455.0,"institution_net":-1328.0},{"date":"2026-09-21","retail_net":13262.0,"foreign_net":-10648.0,"institution_net":-2614.0},{"date":"2026-09-18","retail_net":5493.0,"foreign_net":-8062.0,"institution_net":2569.0},{"date":"2026-09-17","retail_net":-8451.0,"foreign_net":13929.0,"institution_net":-5478.0},{"date":"2026-09-16","retail_net":1669.0,"foreign_net":-6998.0,"institution_net":5329.0},{"date":"2026-09-15","retail_net":-2791.0,"foreign_net":4731.0,"institution_net":-1940.0},{"date":"2026-09-14","retail_net":-1115.0,"foreign_net":1499.0,"institution_net":-384.0},{"date":"2026-09-11","retail_net":7818.0,"foreign_net":-13417.0,"institution_net":5599.0},{"date":"2026-09-10","retail_net":4270.0,"foreign_net":3050.0,"institution_net":-7320.0},{"date":"2026-09-09","retail_net":-10820.0,"foreign_net":688.0,"institution_net":10132.0},{"date":"2026-09-08","retail_net":-4829.0,"foreign_net":809.0,"institution_net":4020.0},{"date":"2026-09-07","retail_net":-5473.0,"foreign_net":19803.0,"institution_net":-14330.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":5802.0,"foreign_net":103.0,"institution_net":-5905.0},"d3":{"retail_net":1001.0,"foreign_net":-9667.0,"institution_net":8666.0},"d7":{"retail_net":-48082.0,"foreign_net":20193.0,"institution_net":27889.0},"d14":{"retail_net":-38076.0,"foreign_net":30563.0,"institution_net":7513.0},"d30":{"retail_net":-83560.0,"foreign_net":62265.0,"institution_net":21295.0}},"analysis":"최근 5일 외국인 순매수 1.70만, 기관 순매수 3.06만. 30일 누적: 외국인 6.23만, 기관 2.13만.","foreign_flow":17039.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":30596.0},"insider_trades":[],"price_analysis":{"current":1810.0,"low_30d":1555.0,"support":1623.0,"high_30d":2235.0,"change_1d":-2.0,"change_7d":-0.4,"change_30d":-2.3,"resistance":2167.0,"position_in_range":38.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.55,"per":null,"quarter":"2024-Q2"},{"pbr":2.44,"per":null,"quarter":"2024-Q3"},{"pbr":2.18,"per":null,"quarter":"2024-Q4"},{"pbr":1.65,"per":null,"quarter":"2025-Q1"},{"pbr":1.85,"per":null,"quarter":"2025-Q2"},{"pbr":1.86,"per":null,"quarter":"2025-Q3"},{"pbr":1.76,"per":null,"quarter":"2025-Q4"},{"pbr":1.84,"per":null,"quarter":"2026-Q1"},{"pbr":1.52,"per":null,"quarter":"2026-Q2"},{"pbr":1.07,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.07,"pbr_5y_low":1.52,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.07,"current_per":null,"pbr_5y_high":3.55,"per_5y_high":null,"pbr_5y_median":1.85,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +2.8%"},"momentum":{"grade":"C","reason":"RSI 48"},"valuation":{"grade":"C","reason":"적자 (EPS -31, PBR 1.09x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.1,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.58,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.85,"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":10.64,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.22,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.1,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.55,"per":null,"close":3140.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.44,"per":null,"close":2120.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.18,"per":null,"close":2195.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.65,"per":null,"close":2015.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.85,"per":null,"close":2225.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.86,"per":null,"close":2215.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.76,"per":null,"close":2065.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.84,"per":null,"close":2185.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.52,"per":null,"close":1822.0,"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":"1.1배"},{"label":"ROE","value":"0.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.0,"pbr":null,"per":null,"roa":0.0010437722333322278,"roe":0.001927983954227799,"revenue":25091615810.0,"market_cap":null,"net_income":212651197.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1064248942045315,"total_assets":203733333968.0,"total_equity":110297181952.0,"profit_margin":0.008474990156482872,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1528348211.0,"operating_margin":0.06091071306738615},{"eps":17.22,"pbr":1.54,"per":null,"roa":0.004857544661438789,"roe":0.010235616871089741,"revenue":24405358635.0,"market_cap":166700000000.0,"net_income":1124080205.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.164761408555306,"total_assets":231409134315.0,"total_equity":109820465064.0,"profit_margin":0.04605874561449566,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1742301391.0,"operating_margin":0.07139011628787728},{"eps":-19.62,"pbr":null,"per":null,"roa":-0.005477893723881436,"roe":-0.011812527912135832,"revenue":24843175787.0,"market_cap":null,"net_income":-1280599475.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.026390249524502148,"total_assets":233775888973.0,"total_equity":108410281400.0,"profit_margin":-0.05154733380223133,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4776540963.0,"operating_margin":-0.19226772792468347},{"eps":-32.0,"pbr":null,"per":null,"roa":-0.009065700305314525,"roe":-0.01902118304207096,"revenue":22600644598.0,"market_cap":null,"net_income":-2088135152.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09537222859522973,"total_assets":230333573985.0,"total_equity":109779457323.0,"profit_margin":-0.09239272547937794,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":322618195.0,"operating_margin":0.014274734227206487},{"eps":-24.71,"pbr":null,"per":null,"roa":-0.0067594524534975485,"roe":-0.014536384322539769,"revenue":36008786858.0,"market_cap":null,"net_income":-1612810559.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12992086238419423,"total_assets":238600769825.0,"total_equity":110949911836.0,"profit_margin":-0.0447893611456584,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1179980552.0,"operating_margin":-0.03276923925966271},{"eps":-30.04,"pbr":null,"per":null,"roa":-0.007959352697406634,"roe":-0.0173582928349085,"revenue":33164319021.0,"market_cap":null,"net_income":-1960400427.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.05269799614740595,"total_assets":246301489773.0,"total_equity":112937398029.0,"profit_margin":-0.059111734685661825,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":176623639.0,"operating_margin":0.005325712820702274},{"eps":-25.33,"pbr":null,"per":null,"roa":-0.006981674842578927,"roe":-0.01781785497290824,"revenue":40750588484.0,"market_cap":null,"net_income":-1652995787.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12170871083119056,"total_assets":236762069886.0,"total_equity":92771873467.0,"profit_margin":-0.0405637279974256,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2255184011.0,"operating_margin":0.055341139720852334},{"eps":-28.06,"pbr":null,"per":null,"roa":-0.00793576657969454,"roe":-0.02288076159725824,"revenue":27577318868.0,"market_cap":null,"net_income":-1831487234.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.05091941811752488,"total_assets":230788949701.0,"total_equity":80044854548.0,"profit_margin":-0.06641280984444103,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1112000645.0,"operating_margin":-0.04032301509521785},{"eps":-5.75,"pbr":null,"per":null,"roa":-0.001656180058088927,"roe":-0.004589367374732562,"revenue":24573293174.0,"market_cap":null,"net_income":-374961373.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10448747552146061,"total_assets":226401333097.0,"total_equity":81702191693.0,"profit_margin":-0.015258897956612968,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":727935599.0,"operating_margin":0.029623038061915078},{"eps":-10.94,"pbr":null,"per":null,"roa":-0.003188183961320248,"roe":-0.009409121992535635,"revenue":27852372268.0,"market_cap":null,"net_income":-713882181.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09956498198130431,"total_assets":223914990371.0,"total_equity":75871285500.0,"profit_margin":-0.025630929176549522,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":312345879.0,"operating_margin":0.0112143366458899},{"eps":-3.68,"pbr":null,"per":null,"roa":-0.0010937879129904956,"roe":-0.0031346391477333068,"revenue":26894387045.0,"market_cap":null,"net_income":-239924044.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06227295383968845,"total_assets":219351522494.0,"total_equity":76539605579.0,"profit_margin":-0.008920970892497245,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-545319260.0,"operating_margin":-0.020276322307980675},{"eps":-10.0,"pbr":null,"per":null,"roa":-0.0019927375098628603,"roe":-0.005364037436071085,"revenue":28352052615.0,"market_cap":null,"net_income":-417941931.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.11779372838893132,"total_assets":209732555809.0,"total_equity":77915550736.0,"profit_margin":-0.01474115248992176,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":724226165.0,"operating_margin":0.02554404701608233}],"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":"이엠코리아","phase":"above-fold","symbol_resolved":true}