{"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":"2026-10-23T09:51:31.583694+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":86.2,"direction":"higher_better","percentile":87},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":42.7,"direction":"higher_better","percentile":79}],"summary":"매출 +86.2%","percentile":83},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.5,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.1,"direction":"higher_better","percentile":35}],"summary":"RSI 29","percentile":31},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -165원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -165, PBR 0.67x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-16.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-19.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.53,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.55,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-8.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 1.6x","percentile":31}},"signals":[],"summary":"한국정밀기계(101680)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 209.07억. 현재가 2,485원, 전일 대비 -2.5%, 30일 -9.1%. ROE -4.4%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 5516.00, 기관 순매수 270.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 86% 성장"],"portfolio":null,"technical":{"macd":-69.32463125185541,"grade":"C","trend":"하락","atr_14":221.78571428571428,"rsi_14":28.504672897196258,"sma_20":2806.25,"sma_60":2754.9166666666665,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-69.32)가 시그널선(-31.26)을 하회합니다(데드크로스). SMA20 2806, SMA60 2755 — 혼조세입니다. 볼린저밴드 2472~3140 (현재 위치 2%).","bb_lower":2472.4255700970944,"bb_upper":3140.0744299029056,"macd_signal":-31.257290260023495},"change_pct":-0.59,"chart_data":[{"date":"2024-10-23","open":2415,"high":2415,"low":2355,"close":2380,"volume":4118,"rsi_14":24.4,"sma_20":2614.75,"sma_60":2496.42,"sma_120":2456.92},{"date":"2024-10-24","open":2350,"high":2415,"low":2350,"close":2380,"volume":5029,"rsi_14":26.45,"sma_20":2603.25,"sma_60":2494.92,"sma_120":2457.29},{"date":"2024-10-25","open":2380,"high":2495,"low":2310,"close":2315,"volume":12654,"rsi_14":21.12,"sma_20":2586.75,"sma_60":2493.5,"sma_120":2456.58},{"date":"2024-10-28","open":2315,"high":2430,"low":2315,"close":2340,"volume":8397,"rsi_14":24.84,"sma_20":2569.0,"sma_60":2490.5,"sma_120":2456.12},{"date":"2024-10-29","open":2360,"high":2425,"low":2260,"close":2425,"volume":13664,"rsi_14":32.56,"sma_20":2553.75,"sma_60":2488.58,"sma_120":2456.0},{"date":"2024-10-30","open":2400,"high":2450,"low":2345,"close":2400,"volume":8285,"rsi_14":34.78,"sma_20":2538.5,"sma_60":2488.42,"sma_120":2455.46},{"date":"2024-10-31","open":2410,"high":2465,"low":2300,"close":2395,"volume":9632,"rsi_14":38.36,"sma_20":2517.75,"sma_60":2489.33,"sma_120":2454.75},{"date":"2024-11-01","open":2410,"high":2815,"low":2410,"close":2565,"volume":175094,"rsi_14":55.21,"sma_20":2508.75,"sma_60":2493.75,"sma_120":2455.75},{"date":"2024-11-04","open":2590,"high":2650,"low":2480,"close":2610,"volume":46814,"rsi_14":50.0,"sma_20":2500.25,"sma_60":2498.58,"sma_120":2456.83},{"date":"2024-11-05","open":2635,"high":2670,"low":2560,"close":2595,"volume":19984,"rsi_14":54.89,"sma_20":2493.25,"sma_60":2504.67,"sma_120":2457.38},{"date":"2024-11-06","open":2580,"high":2605,"low":2545,"close":2550,"volume":9695,"rsi_14":48.51,"sma_20":2484.5,"sma_60":2513.83,"sma_120":2458.0},{"date":"2024-11-07","open":2570,"high":2665,"low":2400,"close":2515,"volume":15575,"rsi_14":52.85,"sma_20":2478.0,"sma_60":2520.67,"sma_120":2458.29},{"date":"2024-11-08","open":2515,"high":2655,"low":2515,"close":2620,"volume":16550,"rsi_14":63.24,"sma_20":2480.75,"sma_60":2529.92,"sma_120":2459.62},{"date":"2024-11-11","open":2620,"high":2620,"low":2470,"close":2620,"volume":7857,"rsi_14":65.65,"sma_20":2487.75,"sma_60":2538.25,"sma_120":2459.96},{"date":"2024-11-12","open":2570,"high":2610,"low":2430,"close":2435,"volume":22117,"rsi_14":53.42,"sma_20":2479.0,"sma_60":2541.75,"sma_120":2459.46},{"date":"2024-11-13","open":2430,"high":2430,"low":2260,"close":2270,"volume":16812,"rsi_14":44.33,"sma_20":2466.0,"sma_60":2541.83,"sma_120":2457.67},{"date":"2024-11-14","open":2270,"high":2335,"low":2200,"close":2210,"volume":18011,"rsi_14":44.56,"sma_20":2448.0,"sma_60":2540.17,"sma_120":2455.12},{"date":"2024-11-15","open":2195,"high":2250,"low":2050,"close":2130,"volume":36464,"rsi_14":39.71,"sma_20":2430.5,"sma_60":2535.58,"sma_120":2452.21},{"date":"2024-11-18","open":2110,"high":2155,"low":1950,"close":1995,"volume":41522,"rsi_14":29.91,"sma_20":2408.25,"sma_60":2524.58,"sma_120":2448.71},{"date":"2024-11-19","open":2005,"high":2095,"low":2005,"close":2040,"volume":9898,"rsi_14":33.49,"sma_20":2389.5,"sma_60":2515.17,"sma_120":2446.54},{"date":"2024-11-20","open":2040,"high":2205,"low":2040,"close":2190,"volume":36499,"rsi_14":41.7,"sma_20":2380.0,"sma_60":2508.25,"sma_120":2445.83},{"date":"2024-11-21","open":2155,"high":2845,"low":2150,"close":2845,"volume":198663,"rsi_14":58.14,"sma_20":2403.25,"sma_60":2510.67,"sma_120":2449.75},{"date":"2024-11-22","open":3000,"high":3690,"low":2610,"close":2670,"volume":2658853,"rsi_14":51.62,"sma_20":2421.0,"sma_60":2513.25,"sma_120":2451.12},{"date":"2024-11-25","open":2690,"high":2695,"low":2430,"close":2545,"volume":228415,"rsi_14":48.72,"sma_20":2431.25,"sma_60":2512.58,"sma_120":2451.5},{"date":"2024-11-26","open":2555,"high":2680,"low":2535,"close":2630,"volume":171260,"rsi_14":52.0,"sma_20":2441.5,"sma_60":2512.75,"sma_120":2453.0},{"date":"2024-11-27","open":2605,"high":2730,"low":2535,"close":2705,"volume":145203,"rsi_14":54.66,"sma_20":2456.75,"sma_60":2514.67,"sma_120":2455.83},{"date":"2024-11-28","open":2695,"high":2695,"low":2400,"close":2435,"volume":127645,"rsi_14":45.8,"sma_20":2458.75,"sma_60":2511.92,"sma_120":2456.21},{"date":"2024-11-29","open":2420,"high":2420,"low":2185,"close":2225,"volume":87647,"rsi_14":41.82,"sma_20":2441.75,"sma_60":2504.17,"sma_120":2454.88},{"date":"2024-12-02","open":2225,"high":2275,"low":2185,"close":2200,"volume":34633,"rsi_14":44.79,"sma_20":2421.25,"sma_60":2496.33,"sma_120":2452.62},{"date":"2024-12-03","open":2200,"high":2250,"low":2135,"close":2170,"volume":53697,"rsi_14":47.64,"sma_20":2400.0,"sma_60":2489.08,"sma_120":2449.5},{"date":"2024-12-04","open":2075,"high":2260,"low":2070,"close":2150,"volume":44531,"rsi_14":48.56,"sma_20":2380.0,"sma_60":2482.75,"sma_120":2446.92},{"date":"2024-12-05","open":2150,"high":2185,"low":2065,"close":2070,"volume":36551,"rsi_14":48.56,"sma_20":2357.75,"sma_60":2475.67,"sma_120":2443.83},{"date":"2024-12-06","open":2025,"high":2120,"low":1996,"close":2025,"volume":64654,"rsi_14":50.75,"sma_20":2328.0,"sma_60":2469.5,"sma_120":2440.38},{"date":"2024-12-09","open":2020,"high":2050,"low":1994,"close":2005,"volume":42372,"rsi_14":49.11,"sma_20":2297.25,"sma_60":2463.25,"sma_120":2437.04},{"date":"2024-12-10","open":2030,"high":2155,"low":2005,"close":2090,"volume":41503,"rsi_14":47.37,"sma_20":2280.0,"sma_60":2459.67,"sma_120":2434.46},{"date":"2024-12-11","open":2095,"high":2200,"low":2095,"close":2135,"volume":25605,"rsi_14":22.48,"sma_20":2273.25,"sma_60":2455.08,"sma_120":2432.33},{"date":"2024-12-12","open":2175,"high":2190,"low":2100,"close":2110,"volume":24915,"rsi_14":25.44,"sma_20":2268.25,"sma_60":2450.75,"sma_120":2430.0},{"date":"2024-12-13","open":2110,"high":2180,"low":2110,"close":2180,"volume":28225,"rsi_14":33.18,"sma_20":2270.75,"sma_60":2446.33,"sma_120":2428.29},{"date":"2024-12-16","open":2180,"high":2260,"low":2140,"close":2250,"volume":53023,"rsi_14":32.24,"sma_20":2283.5,"sma_60":2441.5,"sma_120":2426.83},{"date":"2024-12-17","open":2250,"high":2925,"low":2215,"close":2925,"volume":934982,"rsi_14":56.59,"sma_20":2327.75,"sma_60":2447.58,"sma_120":2431.33},{"date":"2024-12-18","open":3460,"high":3800,"low":3400,"close":3800,"volume":718349,"rsi_14":80.0,"sma_20":2408.25,"sma_60":2467.67,"sma_120":2443.25},{"date":"2024-12-19","open":4940,"high":4940,"low":4315,"close":4750,"volume":2914486,"rsi_14":91.87,"sma_20":2503.5,"sma_60":2503.33,"sma_120":2463.33},{"date":"2024-12-20","open":3840,"high":4270,"low":3440,"close":3465,"volume":3292263,"rsi_14":64.8,"sma_20":2543.25,"sma_60":2517.0,"sma_120":2472.71},{"date":"2024-12-23","open":3410,"high":3545,"low":3150,"close":3235,"volume":976176,"rsi_14":61.9,"sma_20":2577.75,"sma_60":2526.0,"sma_120":2480.25},{"date":"2024-12-24","open":3230,"high":3230,"low":3000,"close":3150,"volume":472407,"rsi_14":61.01,"sma_20":2603.75,"sma_60":2533.0,"sma_120":2486.62},{"date":"2024-12-26","open":3130,"high":3165,"low":2985,"close":3105,"volume":235373,"rsi_14":61.49,"sma_20":2623.75,"sma_60":2539.67,"sma_120":2492.67},{"date":"2024-12-27","open":3030,"high":3225,"low":2860,"close":2955,"volume":625790,"rsi_14":60.09,"sma_20":2649.75,"sma_60":2542.08,"sma_120":2497.54},{"date":"2024-12-30","open":2895,"high":3005,"low":2850,"close":2975,"volume":169979,"rsi_14":60.52,"sma_20":2687.25,"sma_60":2545.92,"sma_120":2502.67},{"date":"2025-01-02","open":2980,"high":3090,"low":2855,"close":3085,"volume":158233,"rsi_14":60.73,"sma_20":2731.5,"sma_60":2551.0,"sma_120":2509.29},{"date":"2025-01-03","open":3085,"high":3130,"low":3000,"close":3120,"volume":140188,"rsi_14":60.65,"sma_20":2779.0,"sma_60":2557.42,"sma_120":2516.38},{"date":"2025-01-06","open":3085,"high":3120,"low":2825,"close":2860,"volume":241083,"rsi_14":57.72,"sma_20":2814.5,"sma_60":2559.67,"sma_120":2521.21},{"date":"2025-01-07","open":2860,"high":2980,"low":2760,"close":2845,"volume":144049,"rsi_14":56.92,"sma_20":2853.25,"sma_60":2563.0,"sma_120":2525.92},{"date":"2025-01-08","open":2825,"high":2840,"low":2760,"close":2815,"volume":93942,"rsi_14":55.93,"sma_20":2892.75,"sma_60":2567.17,"sma_120":2530.29},{"date":"2025-01-09","open":2800,"high":2800,"low":2660,"close":2750,"volume":112306,"rsi_14":47.89,"sma_20":2930.0,"sma_60":2571.67,"sma_120":2533.62},{"date":"2025-01-10","open":2755,"high":2770,"low":2680,"close":2715,"volume":109443,"rsi_14":33.63,"sma_20":2961.25,"sma_60":2573.42,"sma_120":2535.79},{"date":"2025-01-13","open":2710,"high":2710,"low":2645,"close":2685,"volume":55271,"rsi_14":6.89,"sma_20":2988.75,"sma_60":2576.0,"sma_120":2536.92},{"date":"2025-01-14","open":2685,"high":2700,"low":2645,"close":2680,"volume":51442,"rsi_14":14.8,"sma_20":3017.25,"sma_60":2577.83,"sma_120":2537.67},{"date":"2025-01-15","open":2665,"high":3175,"low":2650,"close":2960,"volume":1446937,"rsi_14":38.2,"sma_20":3056.25,"sma_60":2585.83,"sma_120":2541.62},{"date":"2025-01-16","open":2875,"high":3120,"low":2820,"close":3060,"volume":1205357,"rsi_14":46.19,"sma_20":3096.75,"sma_60":2596.17,"sma_120":2547.12},{"date":"2025-01-17","open":2975,"high":3040,"low":2900,"close":2980,"volume":249872,"rsi_14":44.86,"sma_20":3099.5,"sma_60":2605.58,"sma_120":2551.79},{"date":"2025-01-20","open":2975,"high":3210,"low":2905,"close":3090,"volume":466565,"rsi_14":55.74,"sma_20":3064.0,"sma_60":2617.42,"sma_120":2556.92},{"date":"2025-01-21","open":3025,"high":3025,"low":2890,"close":2970,"volume":198040,"rsi_14":49.8,"sma_20":2975.0,"sma_60":2627.25,"sma_120":2561.08},{"date":"2025-01-22","open":2960,"high":3050,"low":2930,"close":2995,"volume":96356,"rsi_14":46.22,"sma_20":2951.5,"sma_60":2638.58,"sma_120":2566.04},{"date":"2025-01-23","open":2940,"high":2985,"low":2750,"close":2800,"volume":119742,"rsi_14":38.15,"sma_20":2929.75,"sma_60":2646.25,"sma_120":2568.38},{"date":"2025-01-24","open":2800,"high":3235,"low":2780,"close":2930,"volume":769843,"rsi_14":52.87,"sma_20":2918.75,"sma_60":2654.67,"sma_120":2571.62},{"date":"2025-01-31","open":2850,"high":3005,"low":2790,"close":2965,"volume":155139,"rsi_14":54.84,"sma_20":2911.75,"sma_60":2664.08,"sma_120":2576.25},{"date":"2025-02-03","open":2960,"high":3055,"low":2855,"close":3020,"volume":191029,"rsi_14":58.1,"sma_20":2915.0,"sma_60":2674.5,"sma_120":2581.92},{"date":"2025-02-04","open":2990,"high":3090,"low":2970,"close":3055,"volume":117080,"rsi_14":62.35,"sma_20":2919.0,"sma_60":2682.67,"sma_120":2588.21},{"date":"2025-02-05","open":3055,"high":3245,"low":2955,"close":3150,"volume":312961,"rsi_14":66.8,"sma_20":2922.25,"sma_60":2691.67,"sma_120":2595.12},{"date":"2025-02-06","open":3315,"high":3375,"low":3105,"close":3250,"volume":256324,"rsi_14":70.7,"sma_20":2928.75,"sma_60":2702.58,"sma_120":2603.62},{"date":"2025-02-07","open":3250,"high":3250,"low":3060,"close":3070,"volume":124491,"rsi_14":62.66,"sma_20":2939.25,"sma_60":2711.25,"sma_120":2612.54},{"date":"2025-02-10","open":3010,"high":3170,"low":2970,"close":3000,"volume":61196,"rsi_14":51.5,"sma_20":2947.0,"sma_60":2719.33,"sma_120":2620.0},{"date":"2025-02-11","open":3000,"high":3060,"low":2960,"close":3000,"volume":51675,"rsi_14":47.56,"sma_20":2956.25,"sma_60":2725.67,"sma_120":2627.79},{"date":"2025-02-12","open":2985,"high":3110,"low":2905,"close":2905,"volume":98504,"rsi_14":46.99,"sma_20":2964.0,"sma_60":2730.42,"sma_120":2634.33},{"date":"2025-02-13","open":2860,"high":3005,"low":2825,"close":2870,"volume":58176,"rsi_14":40.6,"sma_20":2971.75,"sma_60":2737.67,"sma_120":2639.71},{"date":"2025-02-14","open":2870,"high":2980,"low":2805,"close":2865,"volume":49648,"rsi_14":45.02,"sma_20":2980.75,"sma_60":2747.58,"sma_120":2644.71},{"date":"2025-02-17","open":2865,"high":2940,"low":2810,"close":2835,"volume":86058,"rsi_14":42.45,"sma_20":2988.5,"sma_60":2758.0,"sma_120":2649.08},{"date":"2025-02-18","open":2815,"high":2890,"low":2765,"close":2890,"volume":71779,"rsi_14":54.89,"sma_20":2985.0,"sma_60":2770.67,"sma_120":2653.12},{"date":"2025-02-19","open":2950,"high":3005,"low":2785,"close":2995,"volume":223078,"rsi_14":53.63,"sma_20":2981.75,"sma_60":2787.33,"sma_120":2655.96},{"date":"2025-02-20","open":2990,"high":2990,"low":2840,"close":2880,"volume":81753,"rsi_14":45.64,"sma_20":2976.75,"sma_60":2801.33,"sma_120":2658.25},{"date":"2025-02-21","open":2880,"high":2940,"low":2860,"close":2870,"volume":31145,"rsi_14":41.94,"sma_20":2965.75,"sma_60":2812.67,"sma_120":2660.46},{"date":"2025-02-24","open":2820,"high":3160,"low":2820,"close":3025,"volume":188801,"rsi_14":48.57,"sma_20":2968.5,"sma_60":2815.67,"sma_120":2663.17},{"date":"2025-02-25","open":3000,"high":3020,"low":2935,"close":2960,"volume":30331,"rsi_14":40.69,"sma_20":2966.75,"sma_60":2820.5,"sma_120":2666.88},{"date":"2025-02-26","open":2960,"high":3060,"low":2960,"close":3035,"volume":74702,"rsi_14":39.2,"sma_20":2978.5,"sma_60":2828.67,"sma_120":2670.62},{"date":"2025-02-27","open":3035,"high":3070,"low":2835,"close":2840,"volume":93084,"rsi_14":38.61,"sma_20":2974.0,"sma_60":2832.17,"sma_120":2672.46},{"date":"2025-02-28","open":2880,"high":2945,"low":2770,"close":2795,"volume":106872,"rsi_14":39.59,"sma_20":2965.5,"sma_60":2833.67,"sma_120":2674.17},{"date":"2025-03-04","open":2955,"high":2955,"low":2710,"close":2800,"volume":28882,"rsi_14":39.9,"sma_20":2954.5,"sma_60":2839.75,"sma_120":2675.83},{"date":"2025-03-05","open":2765,"high":2855,"low":2765,"close":2825,"volume":31270,"rsi_14":45.65,"sma_20":2943.0,"sma_60":2849.75,"sma_120":2676.96},{"date":"2025-03-06","open":2820,"high":2875,"low":2765,"close":2765,"volume":43594,"rsi_14":44.44,"sma_20":2923.75,"sma_60":2859.17,"sma_120":2677.75},{"date":"2025-03-07","open":2755,"high":2790,"low":2725,"close":2755,"volume":16464,"rsi_14":44.21,"sma_20":2899.0,"sma_60":2868.92,"sma_120":2679.0},{"date":"2025-03-10","open":2735,"high":2865,"low":2735,"close":2820,"volume":13541,"rsi_14":49.24,"sma_20":2886.5,"sma_60":2880.08,"sma_120":2681.42},{"date":"2025-03-11","open":2800,"high":2850,"low":2700,"close":2770,"volume":31184,"rsi_14":43.88,"sma_20":2875.0,"sma_60":2891.75,"sma_120":2683.71},{"date":"2025-03-12","open":2770,"high":3040,"low":2770,"close":2940,"volume":118918,"rsi_14":47.37,"sma_20":2872.0,"sma_60":2907.0,"sma_120":2688.25},{"date":"2025-03-13","open":2915,"high":2975,"low":2855,"close":2870,"volume":36023,"rsi_14":49.5,"sma_20":2870.25,"sma_60":2921.42,"sma_120":2692.33},{"date":"2025-03-14","open":2865,"high":2970,"low":2850,"close":2935,"volume":19760,"rsi_14":53.08,"sma_20":2873.5,"sma_60":2935.5,"sma_120":2697.58},{"date":"2025-03-17","open":2935,"high":2935,"low":2880,"close":2905,"volume":13801,"rsi_14":43.55,"sma_20":2875.5,"sma_60":2948.33,"sma_120":2701.71},{"date":"2025-03-18","open":2870,"high":2940,"low":2870,"close":2900,"volume":11287,"rsi_14":46.55,"sma_20":2878.75,"sma_60":2961.5,"sma_120":2706.12},{"date":"2025-03-19","open":2940,"high":2940,"low":2860,"close":2930,"volume":21833,"rsi_14":43.64,"sma_20":2880.75,"sma_60":2974.0,"sma_120":2710.17},{"date":"2025-03-20","open":2990,"high":2990,"low":2855,"close":2860,"volume":32271,"rsi_14":51.43,"sma_20":2874.0,"sma_60":2984.17,"sma_120":2712.83},{"date":"2025-03-21","open":2850,"high":2850,"low":2735,"close":2810,"volume":29096,"rsi_14":51.06,"sma_20":2870.5,"sma_60":2982.25,"sma_120":2714.92},{"date":"2025-03-24","open":2795,"high":2885,"low":2795,"close":2850,"volume":31931,"rsi_14":53.38,"sma_20":2869.5,"sma_60":2966.42,"sma_120":2717.04},{"date":"2025-03-25","open":2850,"high":2890,"low":2780,"close":2820,"volume":37684,"rsi_14":49.66,"sma_20":2859.25,"sma_60":2934.25,"sma_120":2718.79},{"date":"2025-03-26","open":2925,"high":3040,"low":2700,"close":2700,"volume":190543,"rsi_14":45.96,"sma_20":2846.25,"sma_60":2921.5,"sma_120":2719.25},{"date":"2025-03-27","open":2700,"high":2750,"low":2580,"close":2615,"volume":48074,"rsi_14":42.05,"sma_20":2825.25,"sma_60":2911.17,"sma_120":2718.58},{"date":"2025-03-28","open":2700,"high":2700,"low":2530,"close":2545,"volume":31127,"rsi_14":34.46,"sma_20":2810.5,"sma_60":2901.08,"sma_120":2717.04},{"date":"2025-03-31","open":2460,"high":2585,"low":2440,"close":2540,"volume":39004,"rsi_14":36.31,"sma_20":2797.75,"sma_60":2891.67,"sma_120":2715.67},{"date":"2025-04-01","open":2550,"high":2850,"low":2550,"close":2800,"volume":95835,"rsi_14":42.47,"sma_20":2797.75,"sma_60":2889.08,"sma_120":2715.58},{"date":"2025-04-02","open":2825,"high":2910,"low":2775,"close":2805,"volume":67996,"rsi_14":46.24,"sma_20":2796.75,"sma_60":2886.25,"sma_120":2716.08},{"date":"2025-04-03","open":2830,"high":2875,"low":2720,"close":2875,"volume":32006,"rsi_14":46.55,"sma_20":2802.25,"sma_60":2882.75,"sma_120":2716.88},{"date":"2025-04-04","open":2875,"high":2875,"low":2700,"close":2850,"volume":38400,"rsi_14":46.82,"sma_20":2807.0,"sma_60":2878.25,"sma_120":2717.83},{"date":"2025-04-07","open":2840,"high":2845,"low":2650,"close":2765,"volume":37248,"rsi_14":42.86,"sma_20":2804.25,"sma_60":2876.67,"sma_120":2718.17},{"date":"2025-04-08","open":2770,"high":2885,"low":2770,"close":2810,"volume":39212,"rsi_14":43.75,"sma_20":2806.25,"sma_60":2876.08,"sma_120":2719.54},{"date":"2025-04-09","open":2780,"high":2950,"low":2780,"close":2855,"volume":26178,"rsi_14":49.73,"sma_20":2802.0,"sma_60":2876.75,"sma_120":2721.96},{"date":"2025-04-10","open":2860,"high":3000,"low":2860,"close":2975,"volume":96200,"rsi_14":58.21,"sma_20":2807.25,"sma_60":2880.5,"sma_120":2726.08},{"date":"2025-04-11","open":2975,"high":3060,"low":2945,"close":3000,"volume":66000,"rsi_14":57.58,"sma_20":2810.5,"sma_60":2885.25,"sma_120":2729.33},{"date":"2025-04-14","open":3025,"high":3050,"low":2960,"close":2995,"volume":30477,"rsi_14":59.07,"sma_20":2815.0,"sma_60":2890.42,"sma_120":2733.21},{"date":"2025-04-15","open":3020,"high":3025,"low":2955,"close":2995,"volume":26724,"rsi_14":67.46,"sma_20":2819.75,"sma_60":2895.67,"sma_120":2736.75},{"date":"2025-04-16","open":3020,"high":3045,"low":2950,"close":2995,"volume":28832,"rsi_14":75.0,"sma_20":2823.0,"sma_60":2896.25,"sma_120":2741.04},{"date":"2025-04-17","open":2975,"high":3010,"low":2945,"close":2995,"volume":17988,"rsi_14":82.61,"sma_20":2829.75,"sma_60":2895.17,"sma_120":2745.67},{"date":"2025-04-18","open":2985,"high":3095,"low":2945,"close":3070,"volume":47786,"rsi_14":84.87,"sma_20":2842.75,"sma_60":2896.67,"sma_120":2751.12},{"date":"2025-04-21","open":3140,"high":3140,"low":3025,"close":3070,"volume":38647,"rsi_14":77.0,"sma_20":2853.75,"sma_60":2896.33,"sma_120":2756.88},{"date":"2025-04-22","open":3085,"high":3100,"low":3035,"close":3045,"volume":17146,"rsi_14":73.08,"sma_20":2865.0,"sma_60":2897.58,"sma_120":2762.42},{"date":"2025-04-23","open":3065,"high":3100,"low":2940,"close":2980,"volume":25911,"rsi_14":60.19,"sma_20":2879.0,"sma_60":2897.33,"sma_120":2767.96},{"date":"2025-04-24","open":3005,"high":3095,"low":2940,"close":3095,"volume":36067,"rsi_14":70.25,"sma_20":2903.0,"sma_60":2902.25,"sma_120":2774.25},{"date":"2025-04-25","open":3155,"high":3155,"low":2955,"close":2990,"volume":39482,"rsi_14":68.0,"sma_20":2925.25,"sma_60":2903.25,"sma_120":2778.96},{"date":"2025-04-28","open":3015,"high":3080,"low":2980,"close":2980,"volume":20515,"rsi_14":64.41,"sma_20":2947.25,"sma_60":2903.5,"sma_120":2783.79},{"date":"2025-04-29","open":3005,"high":3045,"low":2955,"close":2995,"volume":24643,"rsi_14":62.5,"sma_20":2957.0,"sma_60":2903.08,"sma_120":2788.79},{"date":"2025-04-30","open":3010,"high":3250,"low":2980,"close":3250,"volume":128926,"rsi_14":69.78,"sma_20":2979.25,"sma_60":2906.33,"sma_120":2794.5},{"date":"2025-05-02","open":3300,"high":3500,"low":2945,"close":3005,"volume":283739,"rsi_14":50.27,"sma_20":2985.75,"sma_60":2903.92,"sma_120":2797.79},{"date":"2025-05-07","open":3005,"high":3250,"low":2985,"close":3060,"volume":49350,"rsi_14":53.37,"sma_20":2996.25,"sma_60":2900.75,"sma_120":2801.67},{"date":"2025-05-08","open":3095,"high":3115,"low":3060,"close":3105,"volume":30847,"rsi_14":55.45,"sma_20":3013.25,"sma_60":2901.33,"sma_120":2806.29},{"date":"2025-05-09","open":3060,"high":3130,"low":2965,"close":2985,"volume":27928,"rsi_14":49.56,"sma_20":3022.0,"sma_60":2901.08,"sma_120":2810.21},{"date":"2025-05-12","open":2985,"high":3070,"low":2950,"close":3040,"volume":28221,"rsi_14":51.9,"sma_20":3031.25,"sma_60":2901.75,"sma_120":2813.71},{"date":"2025-05-13","open":3100,"high":3120,"low":2865,"close":2925,"volume":55457,"rsi_14":44.08,"sma_20":3028.75,"sma_60":2902.08,"sma_120":2816.25},{"date":"2025-05-14","open":2940,"high":3000,"low":2895,"close":2970,"volume":32489,"rsi_14":46.06,"sma_20":3027.25,"sma_60":2903.75,"sma_120":2820.71},{"date":"2025-05-15","open":2995,"high":2995,"low":2900,"close":2925,"volume":18285,"rsi_14":45.35,"sma_20":3023.75,"sma_60":2904.75,"sma_120":2826.17},{"date":"2025-05-16","open":2905,"high":2910,"low":2535,"close":2540,"volume":197104,"rsi_14":36.34,"sma_20":3001.0,"sma_60":2899.83,"sma_120":2828.92},{"date":"2025-05-19","open":2540,"high":2570,"low":2350,"close":2425,"volume":142352,"rsi_14":29.19,"sma_20":2972.5,"sma_60":2892.08,"sma_120":2831.38},{"date":"2025-05-20","open":2400,"high":2430,"low":2285,"close":2295,"volume":153703,"rsi_14":28.75,"sma_20":2937.5,"sma_60":2880.42,"sma_120":2833.88},{"date":"2025-05-21","open":2295,"high":2520,"low":2210,"close":2360,"volume":112709,"rsi_14":31.66,"sma_20":2902.0,"sma_60":2871.75,"sma_120":2836.54},{"date":"2025-05-22","open":2360,"high":2380,"low":2250,"close":2280,"volume":140387,"rsi_14":29.63,"sma_20":2862.5,"sma_60":2861.92,"sma_120":2837.29},{"date":"2025-05-23","open":2325,"high":2490,"low":2280,"close":2415,"volume":102914,"rsi_14":24.46,"sma_20":2831.0,"sma_60":2851.75,"sma_120":2833.71},{"date":"2025-05-26","open":2415,"high":2775,"low":2415,"close":2525,"volume":305799,"rsi_14":34.0,"sma_20":2808.25,"sma_60":2844.5,"sma_120":2832.5},{"date":"2025-05-27","open":2570,"high":2640,"low":2475,"close":2535,"volume":77897,"rsi_14":31.96,"sma_20":2780.25,"sma_60":2836.17,"sma_120":2832.42},{"date":"2025-05-28","open":2540,"high":2565,"low":2450,"close":2455,"volume":29681,"rsi_14":28.19,"sma_20":2753.5,"sma_60":2829.75,"sma_120":2830.96},{"date":"2025-05-29","open":2450,"high":2570,"low":2430,"close":2430,"volume":15724,"rsi_14":30.11,"sma_20":2726.0,"sma_60":2823.67,"sma_120":2828.67},{"date":"2025-05-30","open":2430,"high":2485,"low":2410,"close":2455,"volume":17422,"rsi_14":28.57,"sma_20":2699.0,"sma_60":2817.92,"sma_120":2828.83},{"date":"2025-06-02","open":2465,"high":2490,"low":2430,"close":2445,"volume":34581,"rsi_14":30.95,"sma_20":2658.75,"sma_60":2811.58,"sma_120":2830.67},{"date":"2025-06-04","open":2445,"high":2460,"low":2370,"close":2440,"volume":36184,"rsi_14":28.28,"sma_20":2630.5,"sma_60":2806.17,"sma_120":2832.67},{"date":"2025-06-05","open":2430,"high":2525,"low":2415,"close":2510,"volume":31282,"rsi_14":33.33,"sma_20":2603.0,"sma_60":2802.08,"sma_120":2835.5},{"date":"2025-06-09","open":2500,"high":2550,"low":2475,"close":2530,"volume":29433,"rsi_14":49.43,"sma_20":2574.25,"sma_60":2797.25,"sma_120":2838.67},{"date":"2025-06-10","open":2520,"high":2530,"low":2445,"close":2485,"volume":46921,"rsi_14":53.7,"sma_20":2549.25,"sma_60":2792.5,"sma_120":2842.12},{"date":"2025-06-11","open":2490,"high":2520,"low":2460,"close":2470,"volume":23230,"rsi_14":62.59,"sma_20":2520.75,"sma_60":2784.67,"sma_120":2845.83},{"date":"2025-06-12","open":2470,"high":2515,"low":2470,"close":2495,"volume":24274,"rsi_14":60.31,"sma_20":2499.25,"sma_60":2778.42,"sma_120":2849.92},{"date":"2025-06-13","open":2505,"high":2525,"low":2395,"close":2480,"volume":52525,"rsi_14":66.95,"sma_20":2474.75,"sma_60":2770.83,"sma_120":2853.17},{"date":"2025-06-16","open":2480,"high":2480,"low":2400,"close":2420,"volume":32368,"rsi_14":50.49,"sma_20":2449.5,"sma_60":2762.75,"sma_120":2855.54},{"date":"2025-06-17","open":2395,"high":2405,"low":2355,"close":2370,"volume":28366,"rsi_14":32.97,"sma_20":2441.0,"sma_60":2753.92,"sma_120":2857.71},{"date":"2025-06-18","open":2370,"high":2395,"low":2335,"close":2360,"volume":26611,"rsi_14":30.77,"sma_20":2437.75,"sma_60":2744.42,"sma_120":2859.21},{"date":"2025-06-19","open":2360,"high":2390,"low":2330,"close":2335,"volume":11619,"rsi_14":35.0,"sma_20":2439.75,"sma_60":2735.67,"sma_120":2859.92},{"date":"2025-06-20","open":2335,"high":2370,"low":2320,"close":2350,"volume":19595,"rsi_14":39.74,"sma_20":2439.25,"sma_60":2728.0,"sma_120":2855.12},{"date":"2025-06-23","open":2335,"high":2335,"low":2265,"close":2300,"volume":28337,"rsi_14":31.33,"sma_20":2440.25,"sma_60":2718.83,"sma_120":2842.62},{"date":"2025-06-24","open":2280,"high":2380,"low":2280,"close":2345,"volume":17525,"rsi_14":38.89,"sma_20":2436.75,"sma_60":2710.92,"sma_120":2822.58},{"date":"2025-06-25","open":2330,"high":2415,"low":2330,"close":2365,"volume":26844,"rsi_14":41.94,"sma_20":2428.75,"sma_60":2705.33,"sma_120":2813.42},{"date":"2025-06-26","open":2360,"high":2360,"low":2290,"close":2290,"volume":24239,"rsi_14":26.6,"sma_20":2416.5,"sma_60":2699.92,"sma_120":2805.54},{"date":"2025-06-27","open":2290,"high":2310,"low":2280,"close":2290,"volume":19268,"rsi_14":23.33,"sma_20":2408.25,"sma_60":2695.67,"sma_120":2798.38},{"date":"2025-06-30","open":2295,"high":2335,"low":2290,"close":2325,"volume":16604,"rsi_14":31.82,"sma_20":2403.0,"sma_60":2692.08,"sma_120":2791.88},{"date":"2025-07-01","open":2325,"high":2420,"low":2325,"close":2410,"volume":19726,"rsi_14":44.12,"sma_20":2400.75,"sma_60":2685.58,"sma_120":2787.33},{"date":"2025-07-02","open":2410,"high":2410,"low":2270,"close":2315,"volume":31896,"rsi_14":34.48,"sma_20":2394.25,"sma_60":2677.42,"sma_120":2781.83},{"date":"2025-07-03","open":2315,"high":2315,"low":2260,"close":2315,"volume":19470,"rsi_14":35.4,"sma_20":2388.0,"sma_60":2668.08,"sma_120":2775.42},{"date":"2025-07-04","open":2315,"high":2350,"low":2295,"close":2315,"volume":12014,"rsi_14":39.6,"sma_20":2378.25,"sma_60":2659.17,"sma_120":2768.71},{"date":"2025-07-07","open":2305,"high":2310,"low":2245,"close":2275,"volume":14022,"rsi_14":40.4,"sma_20":2365.5,"sma_60":2651.0,"sma_120":2763.83},{"date":"2025-07-08","open":2255,"high":2390,"low":2245,"close":2280,"volume":26190,"rsi_14":41.84,"sma_20":2355.25,"sma_60":2642.17,"sma_120":2759.12},{"date":"2025-07-09","open":2305,"high":2335,"low":2280,"close":2330,"volume":15963,"rsi_14":49.51,"sma_20":2348.25,"sma_60":2633.42,"sma_120":2755.08},{"date":"2025-07-10","open":2330,"high":2350,"low":2260,"close":2290,"volume":7082,"rsi_14":44.44,"sma_20":2338.0,"sma_60":2622.0,"sma_120":2751.25},{"date":"2025-07-11","open":2290,"high":2320,"low":2280,"close":2305,"volume":8403,"rsi_14":50.5,"sma_20":2329.25,"sma_60":2610.42,"sma_120":2747.83},{"date":"2025-07-14","open":2320,"high":2340,"low":2280,"close":2340,"volume":9532,"rsi_14":49.49,"sma_20":2325.25,"sma_60":2599.5,"sma_120":2744.96},{"date":"2025-07-15","open":2340,"high":2345,"low":2285,"close":2300,"volume":14702,"rsi_14":43.69,"sma_20":2321.75,"sma_60":2587.92,"sma_120":2741.79},{"date":"2025-07-16","open":2300,"high":2320,"low":2275,"close":2295,"volume":10799,"rsi_14":50.56,"sma_20":2318.5,"sma_60":2576.25,"sma_120":2736.25},{"date":"2025-07-17","open":2315,"high":2315,"low":2240,"close":2280,"volume":14632,"rsi_14":48.91,"sma_20":2315.75,"sma_60":2564.33,"sma_120":2729.75},{"date":"2025-07-18","open":2280,"high":2280,"low":2250,"close":2280,"volume":8345,"rsi_14":44.71,"sma_20":2312.25,"sma_60":2551.17,"sma_120":2723.92},{"date":"2025-07-21","open":2300,"high":2310,"low":2260,"close":2270,"volume":7925,"rsi_14":30.0,"sma_20":2310.75,"sma_60":2537.83,"sma_120":2717.08},{"date":"2025-07-22","open":2270,"high":2290,"low":2170,"close":2230,"volume":44138,"rsi_14":35.59,"sma_20":2305.0,"sma_60":2524.25,"sma_120":2710.92},{"date":"2025-07-23","open":2230,"high":2230,"low":2205,"close":2205,"volume":28878,"rsi_14":32.81,"sma_20":2297.0,"sma_60":2511.33,"sma_120":2704.33},{"date":"2025-07-24","open":2240,"high":2240,"low":2200,"close":2205,"volume":7427,"rsi_14":32.81,"sma_20":2292.75,"sma_60":2496.5,"sma_120":2699.38},{"date":"2025-07-25","open":2205,"high":2210,"low":2190,"close":2190,"volume":9821,"rsi_14":35.59,"sma_20":2287.75,"sma_60":2483.17,"sma_120":2693.21},{"date":"2025-07-28","open":2190,"high":2195,"low":2160,"close":2190,"volume":11819,"rsi_14":34.48,"sma_20":2281.0,"sma_60":2470.0,"sma_120":2686.75},{"date":"2025-07-29","open":2180,"high":2180,"low":2140,"close":2145,"volume":6173,"rsi_14":17.54,"sma_20":2267.75,"sma_60":2455.83,"sma_120":2679.46},{"date":"2025-07-30","open":2145,"high":2195,"low":2120,"close":2190,"volume":19150,"rsi_14":32.76,"sma_20":2261.5,"sma_60":2438.17,"sma_120":2672.25},{"date":"2025-07-31","open":2240,"high":2240,"low":2200,"close":2210,"volume":4813,"rsi_14":33.9,"sma_20":2256.25,"sma_60":2424.92,"sma_120":2664.42},{"date":"2025-08-01","open":2230,"high":2230,"low":2100,"close":2120,"volume":36916,"rsi_14":18.57,"sma_20":2246.5,"sma_60":2409.25,"sma_120":2655.0},{"date":"2025-08-04","open":2120,"high":2170,"low":2085,"close":2110,"volume":18296,"rsi_14":20.31,"sma_20":2238.25,"sma_60":2392.67,"sma_120":2647.0},{"date":"2025-08-05","open":2110,"high":2215,"low":2110,"close":2160,"volume":20509,"rsi_14":31.51,"sma_20":2232.25,"sma_60":2378.92,"sma_120":2640.0},{"date":"2025-08-06","open":2160,"high":2220,"low":2125,"close":2180,"volume":20698,"rsi_14":36.49,"sma_20":2224.75,"sma_60":2364.58,"sma_120":2633.17},{"date":"2025-08-07","open":2180,"high":2180,"low":2155,"close":2180,"volume":5614,"rsi_14":36.49,"sma_20":2219.25,"sma_60":2352.17,"sma_120":2627.12},{"date":"2025-08-08","open":2180,"high":2220,"low":2165,"close":2170,"volume":14779,"rsi_14":36.49,"sma_20":2212.5,"sma_60":2338.83,"sma_120":2621.29},{"date":"2025-08-11","open":2170,"high":2450,"low":2155,"close":2180,"volume":203756,"rsi_14":42.65,"sma_20":2204.5,"sma_60":2326.42,"sma_120":2615.58},{"date":"2025-08-12","open":2180,"high":2225,"low":2180,"close":2210,"volume":25013,"rsi_14":50.72,"sma_20":2200.0,"sma_60":2320.92,"sma_120":2610.38},{"date":"2025-08-13","open":2210,"high":2240,"low":2210,"close":2230,"volume":24523,"rsi_14":53.42,"sma_20":2196.75,"sma_60":2317.67,"sma_120":2604.88},{"date":"2025-08-14","open":2240,"high":2315,"low":2240,"close":2270,"volume":23289,"rsi_14":60.26,"sma_20":2196.25,"sma_60":2317.25,"sma_120":2598.83},{"date":"2025-08-18","open":2245,"high":2245,"low":2100,"close":2160,"volume":46725,"rsi_14":47.0,"sma_20":2190.25,"sma_60":2313.92,"sma_120":2592.83},{"date":"2025-08-19","open":2160,"high":2160,"low":2080,"close":2105,"volume":23076,"rsi_14":46.08,"sma_20":2182.0,"sma_60":2311.0,"sma_120":2586.46},{"date":"2025-08-20","open":2095,"high":2095,"low":2050,"close":2080,"volume":18001,"rsi_14":38.78,"sma_20":2174.5,"sma_60":2305.42,"sma_120":2578.58},{"date":"2025-08-21","open":2080,"high":2140,"low":2070,"close":2125,"volume":11736,"rsi_14":41.75,"sma_20":2170.5,"sma_60":2298.75,"sma_120":2571.62},{"date":"2025-08-22","open":2110,"high":2120,"low":2085,"close":2105,"volume":13672,"rsi_14":48.31,"sma_20":2165.5,"sma_60":2291.58,"sma_120":2563.88},{"date":"2025-08-25","open":2105,"high":2150,"low":2095,"close":2100,"volume":5905,"rsi_14":48.86,"sma_20":2161.0,"sma_60":2285.67,"sma_120":2557.71},{"date":"2025-08-26","open":2100,"high":2140,"low":2070,"close":2090,"volume":15968,"rsi_14":41.25,"sma_20":2156.0,"sma_60":2280.0,"sma_120":2551.83},{"date":"2025-08-27","open":2090,"high":2365,"low":2090,"close":2170,"volume":219321,"rsi_14":48.91,"sma_20":2157.25,"sma_60":2275.25,"sma_120":2546.58},{"date":"2025-08-28","open":2175,"high":2290,"low":2170,"close":2195,"volume":28934,"rsi_14":51.55,"sma_20":2157.5,"sma_60":2271.08,"sma_120":2541.33},{"date":"2025-08-29","open":2195,"high":2280,"low":2165,"close":2200,"volume":39389,"rsi_14":53.12,"sma_20":2157.0,"sma_60":2267.08,"sma_120":2536.62},{"date":"2025-09-01","open":2200,"high":2200,"low":2100,"close":2175,"volume":14204,"rsi_14":49.49,"sma_20":2159.75,"sma_60":2261.5,"sma_120":2531.79},{"date":"2025-09-02","open":2160,"high":2175,"low":2125,"close":2175,"volume":9628,"rsi_14":46.24,"sma_20":2163.0,"sma_60":2255.58,"sma_120":2526.42},{"date":"2025-09-03","open":2175,"high":2175,"low":2125,"close":2145,"volume":9112,"rsi_14":41.05,"sma_20":2162.25,"sma_60":2249.92,"sma_120":2521.21},{"date":"2025-09-04","open":2145,"high":2260,"low":2130,"close":2165,"volume":19196,"rsi_14":38.46,"sma_20":2161.5,"sma_60":2244.83,"sma_120":2514.75},{"date":"2025-09-05","open":2165,"high":2280,"low":2145,"close":2250,"volume":44908,"rsi_14":60.47,"sma_20":2165.0,"sma_60":2240.75,"sma_120":2509.58},{"date":"2025-09-08","open":2250,"high":2290,"low":2195,"close":2280,"volume":18624,"rsi_14":71.6,"sma_20":2170.5,"sma_60":2237.42,"sma_120":2504.12},{"date":"2025-09-09","open":2280,"high":2375,"low":2225,"close":2225,"volume":53266,"rsi_14":66.67,"sma_20":2172.75,"sma_60":2234.17,"sma_120":2498.46},{"date":"2025-09-10","open":2230,"high":2390,"low":2225,"close":2315,"volume":89017,"rsi_14":69.79,"sma_20":2178.0,"sma_60":2233.25,"sma_120":2493.58},{"date":"2025-09-11","open":2325,"high":3005,"low":2325,"close":3005,"volume":2655013,"rsi_14":89.13,"sma_20":2216.75,"sma_60":2244.0,"sma_120":2494.21},{"date":"2025-09-12","open":3290,"high":3455,"low":2760,"close":2880,"volume":5164920,"rsi_14":80.71,"sma_20":2247.25,"sma_60":2253.08,"sma_120":2494.38},{"date":"2025-09-15","open":2830,"high":2830,"low":2665,"close":2800,"volume":620482,"rsi_14":76.49,"sma_20":2279.25,"sma_60":2260.58,"sma_120":2494.29},{"date":"2025-09-16","open":2800,"high":2945,"low":2680,"close":2720,"volume":576471,"rsi_14":70.52,"sma_20":2310.0,"sma_60":2267.58,"sma_120":2493.21},{"date":"2025-09-17","open":2740,"high":2745,"low":2560,"close":2625,"volume":286825,"rsi_14":65.25,"sma_20":2337.25,"sma_60":2272.25,"sma_120":2491.58},{"date":"2025-09-18","open":2635,"high":2635,"low":2550,"close":2555,"volume":168814,"rsi_14":61.62,"sma_20":2358.25,"sma_60":2275.25,"sma_120":2490.29},{"date":"2025-09-19","open":2515,"high":2580,"low":2460,"close":2480,"volume":229921,"rsi_14":60.0,"sma_20":2377.0,"sma_60":2278.42,"sma_120":2489.17},{"date":"2025-09-22","open":2470,"high":2530,"low":2445,"close":2465,"volume":182426,"rsi_14":59.42,"sma_20":2395.25,"sma_60":2281.33,"sma_120":2488.5},{"date":"2025-09-23","open":2465,"high":2495,"low":2400,"close":2495,"volume":120850,"rsi_14":61.36,"sma_20":2415.5,"sma_60":2284.17,"sma_120":2488.12},{"date":"2025-09-24","open":2465,"high":2465,"low":2365,"close":2430,"volume":126564,"rsi_14":58.36,"sma_20":2428.5,"sma_60":2284.5,"sma_120":2485.04},{"date":"2025-09-25","open":2415,"high":2435,"low":2330,"close":2430,"volume":64551,"rsi_14":56.0,"sma_20":2440.25,"sma_60":2286.42,"sma_120":2481.92},{"date":"2025-09-26","open":2465,"high":2465,"low":2355,"close":2360,"volume":93957,"rsi_14":52.6,"sma_20":2448.25,"sma_60":2287.17,"sma_120":2477.62},{"date":"2025-09-29","open":2355,"high":2400,"low":2285,"close":2335,"volume":72638,"rsi_14":53.64,"sma_20":2456.25,"sma_60":2287.5,"sma_120":2473.33},{"date":"2025-09-30","open":2320,"high":2390,"low":2320,"close":2375,"volume":29182,"rsi_14":52.05,"sma_20":2466.25,"sma_60":2289.17,"sma_120":2470.08},{"date":"2025-10-01","open":2375,"high":2430,"low":2315,"close":2315,"volume":44754,"rsi_14":8.43,"sma_20":2474.75,"sma_60":2289.75,"sma_120":2465.96},{"date":"2025-10-02","open":2320,"high":2410,"low":2290,"close":2385,"volume":55968,"rsi_14":17.53,"sma_20":2485.5,"sma_60":2290.58,"sma_120":2462.0},{"date":"2025-10-10","open":2380,"high":2420,"low":2310,"close":2415,"volume":67104,"rsi_14":23.45,"sma_20":2493.75,"sma_60":2292.67,"sma_120":2457.33},{"date":"2025-10-13","open":2380,"high":2440,"low":2310,"close":2440,"volume":69581,"rsi_14":29.1,"sma_20":2501.75,"sma_60":2294.92,"sma_120":2452.67},{"date":"2025-10-14","open":2435,"high":2475,"low":2350,"close":2350,"volume":131878,"rsi_14":29.32,"sma_20":2508.0,"sma_60":2295.08,"sma_120":2447.29},{"date":"2025-10-15","open":2350,"high":2450,"low":2330,"close":2370,"volume":35435,"rsi_14":35.54,"sma_20":2510.75,"sma_60":2296.25,"sma_120":2442.08},{"date":"2025-10-16","open":2470,"high":2470,"low":2370,"close":2380,"volume":51133,"rsi_14":40.91,"sma_20":2479.5,"sma_60":2297.67,"sma_120":2436.96},{"date":"2025-10-17","open":2380,"high":2385,"low":2300,"close":2325,"volume":68135,"rsi_14":38.14,"sma_20":2451.75,"sma_60":2298.42,"sma_120":2431.38},{"date":"2025-10-20","open":2300,"high":2352,"low":2270,"close":2330,"volume":28744,"rsi_14":35.4,"sma_20":2428.25,"sma_60":2299.25,"sma_120":2425.21},{"date":"2025-10-21","open":2300,"high":2395,"low":2300,"close":2365,"volume":39185,"rsi_14":43.93,"sma_20":2410.5,"sma_60":2300.83,"sma_120":2419.33},{"date":"2025-10-22","open":2365,"high":2380,"low":2300,"close":2365,"volume":37087,"rsi_14":43.93,"sma_20":2397.5,"sma_60":2303.08,"sma_120":2413.67},{"date":"2025-10-23","open":2345,"high":2455,"low":2345,"close":2440,"volume":99474,"rsi_14":57.41,"sma_20":2392.25,"sma_60":2307.0,"sma_120":2409.17},{"date":"2025-10-24","open":2495,"high":2495,"low":2360,"close":2410,"volume":99958,"rsi_14":56.88,"sma_20":2388.75,"sma_60":2310.42,"sma_120":2403.46},{"date":"2025-10-27","open":2430,"high":2445,"low":2365,"close":2375,"volume":52061,"rsi_14":50.0,"sma_20":2384.25,"sma_60":2313.5,"sma_120":2398.33},{"date":"2025-10-28","open":2345,"high":2390,"low":2330,"close":2360,"volume":50197,"rsi_14":54.55,"sma_20":2377.5,"sma_60":2316.33,"sma_120":2393.17},{"date":"2025-10-29","open":2360,"high":2400,"low":2355,"close":2380,"volume":24132,"rsi_14":50.0,"sma_20":2375.0,"sma_60":2320.25,"sma_120":2388.04},{"date":"2025-10-30","open":2390,"high":2445,"low":2325,"close":2325,"volume":58864,"rsi_14":40.43,"sma_20":2369.75,"sma_60":2322.5,"sma_120":2380.33},{"date":"2025-10-31","open":2325,"high":2360,"low":2260,"close":2330,"volume":45395,"rsi_14":37.78,"sma_20":2368.25,"sma_60":2324.5,"sma_120":2374.71},{"date":"2025-11-03","open":2330,"high":2330,"low":2185,"close":2235,"volume":67772,"rsi_14":37.36,"sma_20":2363.25,"sma_60":2326.42,"sma_120":2367.83},{"date":"2025-11-04","open":2240,"high":2305,"low":2210,"close":2225,"volume":30459,"rsi_14":33.71,"sma_20":2355.75,"sma_60":2328.33,"sma_120":2360.5},{"date":"2025-11-05","open":2210,"high":2265,"low":2110,"close":2215,"volume":78128,"rsi_14":31.46,"sma_20":2350.75,"sma_60":2329.25,"sma_120":2354.08},{"date":"2025-11-06","open":2200,"high":2215,"low":2140,"close":2170,"volume":32047,"rsi_14":32.18,"sma_20":2340.25,"sma_60":2329.08,"sma_120":2346.83},{"date":"2025-11-07","open":2110,"high":2160,"low":2080,"close":2160,"volume":65752,"rsi_14":30.68,"sma_20":2327.5,"sma_60":2328.75,"sma_120":2340.46},{"date":"2025-11-10","open":2160,"high":2195,"low":2115,"close":2135,"volume":47267,"rsi_14":23.26,"sma_20":2312.25,"sma_60":2328.17,"sma_120":2333.5},{"date":"2025-11-11","open":2120,"high":2190,"low":2120,"close":2135,"volume":24424,"rsi_14":23.26,"sma_20":2301.5,"sma_60":2327.42,"sma_120":2326.92},{"date":"2025-11-12","open":2135,"high":2195,"low":2060,"close":2190,"volume":29703,"rsi_14":19.51,"sma_20":2292.5,"sma_60":2327.08,"sma_120":2324.0},{"date":"2025-11-13","open":2190,"high":2190,"low":2120,"close":2165,"volume":13892,"rsi_14":19.75,"sma_20":2281.75,"sma_60":2326.0,"sma_120":2321.83},{"date":"2025-11-14","open":2150,"high":2190,"low":2120,"close":2170,"volume":36253,"rsi_14":22.67,"sma_20":2274.0,"sma_60":2324.33,"sma_120":2320.79},{"date":"2025-11-17","open":2150,"high":2190,"low":2130,"close":2170,"volume":10705,"rsi_14":23.61,"sma_20":2266.0,"sma_60":2324.5,"sma_120":2319.21},{"date":"2025-11-18","open":2170,"high":2185,"low":2105,"close":2120,"volume":20892,"rsi_14":16.67,"sma_20":2253.75,"sma_60":2324.75,"sma_120":2317.88},{"date":"2025-11-19","open":2100,"high":2125,"low":2030,"close":2080,"volume":26786,"rsi_14":17.33,"sma_20":2239.5,"sma_60":2324.75,"sma_120":2315.08},{"date":"2025-11-20","open":2080,"high":2125,"low":2070,"close":2125,"volume":21569,"rsi_14":25.3,"sma_20":2223.75,"sma_60":2324.75,"sma_120":2311.75},{"date":"2025-11-21","open":2125,"high":2125,"low":2050,"close":2070,"volume":18468,"rsi_14":28.0,"sma_20":2206.75,"sma_60":2324.17,"sma_120":2307.88},{"date":"2025-11-24","open":2060,"high":2095,"low":2060,"close":2085,"volume":7497,"rsi_14":31.58,"sma_20":2192.25,"sma_60":2323.92,"sma_120":2304.79},{"date":"2025-11-25","open":2065,"high":2125,"low":2040,"close":2065,"volume":26715,"rsi_14":30.77,"sma_20":2177.5,"sma_60":2323.5,"sma_120":2301.75},{"date":"2025-11-26","open":2045,"high":2075,"low":2040,"close":2050,"volume":15940,"rsi_14":33.33,"sma_20":2161.0,"sma_60":2321.5,"sma_120":2298.38},{"date":"2025-11-27","open":2050,"high":2210,"low":2050,"close":2110,"volume":43207,"rsi_14":43.9,"sma_20":2150.25,"sma_60":2320.08,"sma_120":2295.58},{"date":"2025-11-28","open":2110,"high":2165,"low":2110,"close":2160,"volume":8726,"rsi_14":52.87,"sma_20":2141.75,"sma_60":2319.42,"sma_120":2293.25},{"date":"2025-12-01","open":2145,"high":2160,"low":2135,"close":2150,"volume":11148,"rsi_14":51.69,"sma_20":2137.5,"sma_60":2319.0,"sma_120":2290.25},{"date":"2025-12-02","open":2130,"high":2145,"low":2085,"close":2140,"volume":11728,"rsi_14":43.75,"sma_20":2133.25,"sma_60":2318.42,"sma_120":2287.0},{"date":"2025-12-03","open":2140,"high":2200,"low":2125,"close":2185,"volume":9499,"rsi_14":52.38,"sma_20":2131.75,"sma_60":2319.08,"sma_120":2284.5},{"date":"2025-12-04","open":2170,"high":2180,"low":2120,"close":2180,"volume":7083,"rsi_14":51.19,"sma_20":2132.25,"sma_60":2319.33,"sma_120":2282.08},{"date":"2025-12-05","open":2175,"high":2175,"low":2135,"close":2175,"volume":5714,"rsi_14":50.59,"sma_20":2133.0,"sma_60":2318.08,"sma_120":2279.42},{"date":"2025-12-08","open":2160,"high":2160,"low":2120,"close":2120,"volume":11241,"rsi_14":50.0,"sma_20":2132.25,"sma_60":2315.42,"sma_120":2276.42},{"date":"2025-12-09","open":2180,"high":2190,"low":2120,"close":2190,"volume":10482,"rsi_14":61.96,"sma_20":2135.0,"sma_60":2314.83,"sma_120":2274.5},{"date":"2025-12-10","open":2175,"high":2190,"low":2100,"close":2150,"volume":33238,"rsi_14":52.75,"sma_20":2133.0,"sma_60":2312.08,"sma_120":2272.67},{"date":"2025-12-11","open":2145,"high":2145,"low":2075,"close":2140,"volume":10142,"rsi_14":58.54,"sma_20":2131.75,"sma_60":2297.67,"sma_120":2270.83},{"date":"2025-12-12","open":2125,"high":2130,"low":2075,"close":2110,"volume":12428,"rsi_14":52.94,"sma_20":2128.75,"sma_60":2284.83,"sma_120":2268.96},{"date":"2025-12-15","open":2105,"high":2115,"low":2045,"close":2115,"volume":15479,"rsi_14":56.1,"sma_20":2126.0,"sma_60":2273.42,"sma_120":2267.0},{"date":"2025-12-16","open":2115,"high":2125,"low":2055,"close":2065,"volume":14337,"rsi_14":51.69,"sma_20":2123.25,"sma_60":2262.5,"sma_120":2265.04},{"date":"2025-12-17","open":2065,"high":2085,"low":2045,"close":2085,"volume":13686,"rsi_14":46.91,"sma_20":2123.5,"sma_60":2253.5,"sma_120":2262.88},{"date":"2025-12-18","open":2050,"high":2110,"low":2040,"close":2085,"volume":12748,"rsi_14":39.44,"sma_20":2121.5,"sma_60":2245.83,"sma_120":2260.54},{"date":"2025-12-19","open":2075,"high":2110,"low":2070,"close":2110,"volume":4309,"rsi_14":44.59,"sma_20":2123.5,"sma_60":2239.67,"sma_120":2259.04},{"date":"2025-12-22","open":2030,"high":2110,"low":2030,"close":2060,"volume":19790,"rsi_14":40.24,"sma_20":2122.25,"sma_60":2232.92,"sma_120":2257.12},{"date":"2025-12-23","open":2060,"high":2675,"low":2060,"close":2675,"volume":2246350,"rsi_14":75.0,"sma_20":2152.75,"sma_60":2235.92,"sma_120":2260.04},{"date":"2025-12-24","open":2675,"high":2690,"low":2240,"close":2290,"volume":1249852,"rsi_14":54.04,"sma_20":2164.75,"sma_60":2233.58,"sma_120":2259.04},{"date":"2025-12-26","open":2285,"high":2410,"low":2210,"close":2320,"volume":495345,"rsi_14":55.23,"sma_20":2175.25,"sma_60":2231.75,"sma_120":2259.08},{"date":"2025-12-29","open":2320,"high":2420,"low":2120,"close":2180,"volume":389684,"rsi_14":52.04,"sma_20":2176.25,"sma_60":2228.75,"sma_120":2257.96},{"date":"2025-12-30","open":2185,"high":2355,"low":2185,"close":2275,"volume":269448,"rsi_14":52.84,"sma_20":2182.5,"sma_60":2227.75,"sma_120":2257.62},{"date":"2026-01-02","open":2275,"high":2330,"low":2220,"close":2285,"volume":118039,"rsi_14":54.61,"sma_20":2189.75,"sma_60":2226.25,"sma_120":2257.71},{"date":"2026-01-05","open":2285,"high":2330,"low":2235,"close":2275,"volume":82753,"rsi_14":54.61,"sma_20":2194.25,"sma_60":2225.58,"sma_120":2257.67},{"date":"2026-01-06","open":2270,"high":2275,"low":2220,"close":2230,"volume":81063,"rsi_14":54.05,"sma_20":2196.75,"sma_60":2223.08,"sma_120":2256.83},{"date":"2026-01-07","open":2230,"high":2265,"low":2140,"close":2220,"volume":102982,"rsi_14":53.54,"sma_20":2199.0,"sma_60":2219.83,"sma_120":2256.25},{"date":"2026-01-08","open":2215,"high":2420,"low":2210,"close":2265,"volume":307233,"rsi_14":56.76,"sma_20":2206.25,"sma_60":2216.92,"sma_120":2255.92},{"date":"2026-01-09","open":2250,"high":2340,"low":2215,"close":2310,"volume":91491,"rsi_14":57.48,"sma_20":2212.25,"sma_60":2216.25,"sma_120":2255.67},{"date":"2026-01-12","open":2305,"high":2395,"low":2240,"close":2265,"volume":107385,"rsi_14":55.81,"sma_20":2218.0,"sma_60":2214.5,"sma_120":2255.38},{"date":"2026-01-13","open":2265,"high":2390,"low":2245,"close":2355,"volume":153367,"rsi_14":57.59,"sma_20":2228.75,"sma_60":2214.08,"sma_120":2255.88},{"date":"2026-01-14","open":2370,"high":3060,"low":2290,"close":3060,"volume":1401976,"rsi_14":72.03,"sma_20":2276.25,"sma_60":2226.33,"sma_120":2262.38},{"date":"2026-01-15","open":3975,"high":3975,"low":3790,"close":3975,"volume":858486,"rsi_14":75.29,"sma_20":2369.25,"sma_60":2253.75,"sma_120":2276.5},{"date":"2026-01-16","open":4300,"high":4300,"low":3125,"close":3360,"volume":3175127,"rsi_14":68.77,"sma_20":2497.75,"sma_60":2286.92,"sma_120":2285.58},{"date":"2026-01-19","open":3345,"high":3345,"low":3085,"close":3200,"volume":656534,"rsi_14":68.28,"sma_20":2553.5,"sma_60":2299.58,"sma_120":2293.67},{"date":"2026-01-20","open":3155,"high":3165,"low":2895,"close":3070,"volume":644590,"rsi_14":64.07,"sma_20":2601.5,"sma_60":2310.58,"sma_120":2300.88},{"date":"2026-01-21","open":3000,"high":3770,"low":2920,"close":3445,"volume":3630392,"rsi_14":68.18,"sma_20":2670.75,"sma_60":2328.42,"sma_120":2311.21},{"date":"2026-01-22","open":3495,"high":3755,"low":3225,"close":3260,"volume":831225,"rsi_14":64.44,"sma_20":2665.75,"sma_60":2326.75,"sma_120":2320.12},{"date":"2026-01-23","open":3260,"high":3350,"low":3145,"close":3155,"volume":220159,"rsi_14":62.68,"sma_20":2689.75,"sma_60":2340.0,"sma_120":2328.17},{"date":"2026-01-26","open":3155,"high":3155,"low":2955,"close":3100,"volume":189650,"rsi_14":62.5,"sma_20":2730.25,"sma_60":2352.0,"sma_120":2336.12},{"date":"2026-01-27","open":3200,"high":3785,"low":3165,"close":3255,"volume":953857,"rsi_14":64.28,"sma_20":2777.0,"sma_60":2367.5,"sma_120":2345.0},{"date":"2026-01-28","open":3205,"high":3330,"low":3150,"close":3195,"volume":218836,"rsi_14":62.77,"sma_20":2827.75,"sma_60":2381.92,"sma_120":2353.21},{"date":"2026-01-29","open":3190,"high":3190,"low":3075,"close":3150,"volume":112962,"rsi_14":61.54,"sma_20":2871.5,"sma_60":2397.17,"sma_120":2361.79},{"date":"2026-01-30","open":3150,"high":3165,"low":3050,"close":3065,"volume":115657,"rsi_14":60.87,"sma_20":2910.5,"sma_60":2411.17,"sma_120":2369.75},{"date":"2026-02-02","open":3060,"high":3095,"low":2930,"close":3010,"volume":102876,"rsi_14":58.98,"sma_20":2947.25,"sma_60":2424.42,"sma_120":2376.83},{"date":"2026-02-03","open":3015,"high":3125,"low":3000,"close":3120,"volume":85874,"rsi_14":50.98,"sma_20":2991.75,"sma_60":2440.25,"sma_120":2384.67},{"date":"2026-02-04","open":3120,"high":3130,"low":2960,"close":3000,"volume":174420,"rsi_14":60.0,"sma_20":2687.0,"sma_60":2322.42,"sma_120":2317.96},{"date":"2026-02-05","open":3000,"high":3000,"low":2855,"close":2865,"volume":124664,"rsi_14":58.55,"sma_20":2715.75,"sma_60":2330.83,"sma_120":2323.58},{"date":"2026-02-06","open":2840,"high":2940,"low":2690,"close":2865,"volume":119001,"rsi_14":58.7,"sma_20":2743.0,"sma_60":2338.92,"sma_120":2329.58},{"date":"2026-02-09","open":2905,"high":2990,"low":2900,"close":2900,"volume":57612,"rsi_14":58.59,"sma_20":2779.0,"sma_60":2348.5,"sma_120":2335.5},{"date":"2026-02-10","open":2870,"high":2930,"low":2810,"close":2900,"volume":52275,"rsi_14":58.08,"sma_20":2810.25,"sma_60":2358.0,"sma_120":2341.25},{"date":"2026-02-11","open":2880,"high":2915,"low":2830,"close":2890,"volume":37604,"rsi_14":58.64,"sma_20":2840.5,"sma_60":2368.92,"sma_120":2347.67},{"date":"2026-02-12","open":2880,"high":2880,"low":2800,"close":2865,"volume":63486,"rsi_14":57.18,"sma_20":2870.0,"sma_60":2379.58,"sma_120":2353.96},{"date":"2026-02-13","open":2850,"high":2860,"low":2730,"close":2800,"volume":48117,"rsi_14":45.53,"sma_20":2898.5,"sma_60":2389.33,"sma_120":2359.29},{"date":"2026-02-19","open":2800,"high":2850,"low":2720,"close":2825,"volume":46512,"rsi_14":21.53,"sma_20":2928.75,"sma_60":2400.25,"sma_120":2364.67},{"date":"2026-02-20","open":2805,"high":2875,"low":2770,"close":2820,"volume":76857,"rsi_14":30.85,"sma_20":2956.5,"sma_60":2411.25,"sma_120":2370.0},{"date":"2026-02-23","open":2920,"high":2920,"low":2780,"close":2825,"volume":36706,"rsi_14":31.1,"sma_20":2982.25,"sma_60":2422.75,"sma_120":2375.46},{"date":"2026-02-24","open":2780,"high":2830,"low":2720,"close":2750,"volume":85809,"rsi_14":33.08,"sma_20":3006.5,"sma_60":2433.0,"sma_120":2380.21},{"date":"2026-02-25","open":2750,"high":2830,"low":2710,"close":2760,"volume":67535,"rsi_14":37.19,"sma_20":3026.75,"sma_60":2442.5,"sma_120":2384.79},{"date":"2026-02-26","open":2760,"high":2760,"low":2615,"close":2630,"volume":92914,"rsi_14":7.77,"sma_20":3005.25,"sma_60":2470.08,"sma_120":2397.21},{"date":"2026-02-27","open":2620,"high":2625,"low":2575,"close":2575,"volume":57763,"rsi_14":13.04,"sma_20":2935.25,"sma_60":2457.0,"sma_120":2390.67},{"date":"2026-03-03","open":2555,"high":2615,"low":2500,"close":2510,"volume":71280,"rsi_14":14.85,"sma_20":2892.75,"sma_60":2462.67,"sma_120":2393.58},{"date":"2026-03-04","open":2510,"high":2510,"low":2255,"close":2280,"volume":102672,"rsi_14":10.2,"sma_20":2838.75,"sma_60":2465.33,"sma_120":2395.04},{"date":"2026-03-05","open":2450,"high":2495,"low":2320,"close":2415,"volume":61860,"rsi_14":20.96,"sma_20":2799.5,"sma_60":2470.92,"sma_120":2397.83},{"date":"2026-03-06","open":2395,"high":2480,"low":2350,"close":2470,"volume":44008,"rsi_14":25.84,"sma_20":2769.5,"sma_60":2476.67,"sma_120":2400.71},{"date":"2026-03-09","open":2470,"high":2470,"low":2305,"close":2375,"volume":25481,"rsi_14":23.59,"sma_20":2716.0,"sma_60":2481.75,"sma_120":2402.96},{"date":"2026-03-10","open":2380,"high":2450,"low":2350,"close":2380,"volume":19857,"rsi_14":24.61,"sma_20":2685.0,"sma_60":2486.67,"sma_120":2405.29},{"date":"2026-03-11","open":2380,"high":2480,"low":2365,"close":2445,"volume":29383,"rsi_14":31.41,"sma_20":2664.0,"sma_60":2493.0,"sma_120":2408.25},{"date":"2026-03-12","open":2580,"high":2580,"low":2335,"close":2375,"volume":65527,"rsi_14":27.5,"sma_20":2639.5,"sma_60":2498.42,"sma_120":2409.96},{"date":"2026-03-13","open":2585,"high":3085,"low":2455,"close":3085,"volume":396534,"rsi_14":57.77,"sma_20":2648.75,"sma_60":2514.67,"sma_120":2417.38},{"date":"2026-03-16","open":3380,"high":3880,"low":2855,"close":2900,"volume":2605996,"rsi_14":51.99,"sma_20":2648.75,"sma_60":2547.17,"sma_120":2433.08},{"date":"2026-03-17","open":2875,"high":2900,"low":2760,"close":2855,"volume":293750,"rsi_14":52.83,"sma_20":2647.0,"sma_60":2538.75,"sma_120":2428.88},{"date":"2026-03-18","open":2805,"high":2870,"low":2730,"close":2730,"volume":185678,"rsi_14":49.24,"sma_20":2640.25,"sma_60":2548.58,"sma_120":2433.5},{"date":"2026-03-19","open":2730,"high":3185,"low":2680,"close":2975,"volume":1062308,"rsi_14":58.27,"sma_20":2649.0,"sma_60":2561.75,"sma_120":2440.42},{"date":"2026-03-20","open":2975,"high":3000,"low":2835,"close":2860,"volume":195365,"rsi_14":56.64,"sma_20":2650.75,"sma_60":2573.08,"sma_120":2446.21},{"date":"2026-03-23","open":2855,"high":2855,"low":2680,"close":2730,"volume":94090,"rsi_14":54.98,"sma_20":2646.25,"sma_60":2582.33,"sma_120":2450.21},{"date":"2026-03-24","open":2770,"high":2920,"low":2770,"close":2840,"volume":119676,"rsi_14":63.4,"sma_20":2647.0,"sma_60":2594.33,"sma_120":2454.88},{"date":"2026-03-25","open":2850,"high":2855,"low":2745,"close":2815,"volume":61296,"rsi_14":60.1,"sma_20":2650.25,"sma_60":2604.75,"sma_120":2459.79},{"date":"2026-03-26","open":2850,"high":2925,"low":2755,"close":2800,"volume":95725,"rsi_14":58.51,"sma_20":2652.25,"sma_60":2615.58,"sma_120":2463.83},{"date":"2026-03-27","open":2790,"high":2800,"low":2630,"close":2770,"volume":89723,"rsi_14":60.53,"sma_20":2659.25,"sma_60":2626.08,"sma_120":2461.88},{"date":"2026-03-30","open":2610,"high":2850,"low":2610,"close":2770,"volume":61306,"rsi_14":60.43,"sma_20":2669.0,"sma_60":2637.08,"sma_120":2460.96},{"date":"2026-03-31","open":2765,"high":2925,"low":2700,"close":2815,"volume":123660,"rsi_14":60.0,"sma_20":2684.25,"sma_60":2648.75,"sma_120":2461.08},{"date":"2026-04-01","open":2815,"high":2870,"low":2780,"close":2870,"volume":85605,"rsi_14":63.49,"sma_20":2713.75,"sma_60":2662.17,"sma_120":2462.33},{"date":"2026-04-02","open":2865,"high":2910,"low":2675,"close":2740,"volume":93584,"rsi_14":36.25,"sma_20":2730.0,"sma_60":2673.08,"sma_120":2463.29},{"date":"2026-04-03","open":2745,"high":2950,"low":2745,"close":2920,"volume":222306,"rsi_14":50.8,"sma_20":2752.5,"sma_60":2687.0,"sma_120":2466.42},{"date":"2026-04-06","open":2900,"high":2915,"low":2770,"close":2865,"volume":101343,"rsi_14":50.4,"sma_20":2777.0,"sma_60":2699.58,"sma_120":2469.62},{"date":"2026-04-07","open":2870,"high":2875,"low":2725,"close":2745,"volume":68883,"rsi_14":50.6,"sma_20":2795.25,"sma_60":2711.0,"sma_120":2471.96},{"date":"2026-04-08","open":2745,"high":2845,"low":2690,"close":2820,"volume":130766,"rsi_14":42.86,"sma_20":2814.0,"sma_60":2713.42,"sma_120":2474.67},{"date":"2026-04-09","open":2790,"high":2790,"low":2720,"close":2775,"volume":40680,"rsi_14":45.81,"sma_20":2834.0,"sma_60":2721.5,"sma_120":2477.54},{"date":"2026-04-10","open":2775,"high":2945,"low":2775,"close":2835,"volume":57050,"rsi_14":55.56,"sma_20":2821.5,"sma_60":2730.08,"sma_120":2480.92},{"date":"2026-04-13","open":2835,"high":2910,"low":2800,"close":2840,"volume":52347,"rsi_14":50.0,"sma_20":2818.5,"sma_60":2741.08,"sma_120":2484.92},{"date":"2026-04-14","open":2840,"high":2875,"low":2815,"close":2840,"volume":43601,"rsi_14":51.53,"sma_20":2817.75,"sma_60":2750.5,"sma_120":2489.12},{"date":"2026-04-15","open":2830,"high":2945,"low":2825,"close":2940,"volume":72773,"rsi_14":57.78,"sma_20":2828.25,"sma_60":2761.42,"sma_120":2493.83},{"date":"2026-04-16","open":3050,"high":3820,"low":3010,"close":3335,"volume":3460295,"rsi_14":72.33,"sma_20":2846.25,"sma_60":2779.08,"sma_120":2502.33},{"date":"2026-04-17","open":3305,"high":3305,"low":3005,"close":3200,"volume":526801,"rsi_14":65.36,"sma_20":2863.25,"sma_60":2795.25,"sma_120":2509.17},{"date":"2026-04-20","open":3180,"high":3390,"low":3020,"close":3230,"volume":367149,"rsi_14":64.98,"sma_20":2888.25,"sma_60":2812.08,"sma_120":2515.96},{"date":"2026-04-21","open":3180,"high":3225,"low":3040,"close":3140,"volume":200251,"rsi_14":59.51,"sma_20":2903.25,"sma_60":2826.67,"sma_120":2521.79},{"date":"2026-04-22","open":3130,"high":3140,"low":3010,"close":3090,"volume":115758,"rsi_14":63.06,"sma_20":2917.0,"sma_60":2839.67,"sma_120":2527.96},{"date":"2026-04-23","open":3080,"high":3150,"low":3005,"close":3050,"volume":141666,"rsi_14":55.42,"sma_20":2929.5,"sma_60":2852.75,"sma_120":2533.62},{"date":"2026-04-24","open":3065,"high":3270,"low":3005,"close":3160,"volume":197026,"rsi_14":61.75,"sma_20":2949.0,"sma_60":2866.17,"sma_120":2540.12},{"date":"2026-04-27","open":3130,"high":3190,"low":3115,"close":3130,"volume":89788,"rsi_14":66.52,"sma_20":2967.0,"sma_60":2867.33,"sma_120":2546.83},{"date":"2026-04-28","open":3130,"high":3130,"low":3030,"close":3075,"volume":84804,"rsi_14":61.14,"sma_20":2980.0,"sma_60":2852.33,"sma_120":2553.04},{"date":"2026-04-29","open":3075,"high":3120,"low":3010,"close":3035,"volume":31941,"rsi_14":61.4,"sma_20":2988.25,"sma_60":2846.92,"sma_120":2566.92},{"date":"2026-04-30","open":3090,"high":3090,"low":2935,"close":2965,"volume":76194,"rsi_14":55.46,"sma_20":3013.5,"sma_60":2878.83,"sma_120":2762.79},{"date":"2026-05-04","open":2960,"high":3020,"low":2900,"close":2970,"volume":69574,"rsi_14":55.65,"sma_20":3002.0,"sma_60":2835.92,"sma_120":2630.17},{"date":"2026-05-06","open":2970,"high":2970,"low":2800,"close":2815,"volume":119080,"rsi_14":49.04,"sma_20":2999.5,"sma_60":2830.83,"sma_120":2635.54},{"date":"2026-05-07","open":2820,"high":2970,"low":2775,"close":2945,"volume":94839,"rsi_14":50.19,"sma_20":3009.5,"sma_60":2829.92,"sma_120":2642.08},{"date":"2026-05-08","open":2945,"high":2990,"low":2825,"close":2900,"volume":55317,"rsi_14":27.92,"sma_20":3013.5,"sma_60":2830.5,"sma_120":2648.46},{"date":"2026-05-11","open":2905,"high":2980,"low":2750,"close":2780,"volume":88202,"rsi_14":28.35,"sma_20":3013.75,"sma_60":2829.08,"sma_120":2653.83},{"date":"2026-05-12","open":2880,"high":3055,"low":2650,"close":2680,"volume":199223,"rsi_14":23.56,"sma_20":3006.0,"sma_60":2825.42,"sma_120":2657.92},{"date":"2026-05-13","open":2610,"high":2710,"low":2585,"close":2700,"volume":47251,"rsi_14":27.32,"sma_20":2999.0,"sma_60":2822.08,"sma_120":2662.38},{"date":"2026-05-14","open":2720,"high":2720,"low":2605,"close":2615,"volume":44189,"rsi_14":26.37,"sma_20":2987.75,"sma_60":2817.5,"sma_120":2666.08},{"date":"2026-05-15","open":2640,"high":2890,"low":2635,"close":2700,"volume":122800,"rsi_14":33.33,"sma_20":2975.75,"sma_60":2814.75,"sma_120":2670.5},{"date":"2026-05-18","open":2780,"high":2780,"low":2590,"close":2705,"volume":97377,"rsi_14":25.93,"sma_20":2944.25,"sma_60":2813.17,"sma_120":2675.38},{"date":"2026-05-19","open":2695,"high":2935,"low":2690,"close":2900,"volume":152620,"rsi_14":39.64,"sma_20":2929.25,"sma_60":2814.42,"sma_120":2682.21},{"date":"2026-05-20","open":2890,"high":2920,"low":2790,"close":2855,"volume":118733,"rsi_14":40.0,"sma_20":2910.5,"sma_60":2815.0,"sma_120":2688.29},{"date":"2026-05-21","open":2855,"high":2940,"low":2760,"close":2775,"volume":50653,"rsi_14":38.6,"sma_20":2892.25,"sma_60":2814.17,"sma_120":2694.17},{"date":"2026-05-22","open":2800,"high":2850,"low":2775,"close":2820,"volume":19137,"rsi_14":43.5,"sma_20":2878.75,"sma_60":2815.33,"sma_120":2700.29},{"date":"2026-05-26","open":2820,"high":3015,"low":2820,"close":2990,"volume":91599,"rsi_14":50.78,"sma_20":2875.75,"sma_60":2819.17,"sma_120":2708.0},{"date":"2026-05-27","open":2990,"high":3010,"low":2905,"close":2975,"volume":79321,"rsi_14":57.02,"sma_20":2866.5,"sma_60":2824.92,"sma_120":2715.71},{"date":"2026-05-28","open":2975,"high":2975,"low":2505,"close":2580,"volume":128947,"rsi_14":37.01,"sma_20":2839.0,"sma_60":2825.0,"sma_120":2719.62},{"date":"2026-05-29","open":2580,"high":2615,"low":2400,"close":2450,"volume":65295,"rsi_14":34.9,"sma_20":2807.75,"sma_60":2824.0,"sma_120":2722.04},{"date":"2026-06-01","open":2440,"high":2475,"low":2260,"close":2300,"volume":125830,"rsi_14":34.21,"sma_20":2771.0,"sma_60":2824.33,"sma_120":2723.29},{"date":"2026-06-02","open":2285,"high":2330,"low":2020,"close":2255,"volume":45081,"rsi_14":35.49,"sma_20":2735.5,"sma_60":2821.67,"sma_120":2724.25},{"date":"2026-06-04","open":2265,"high":2580,"low":2205,"close":2250,"volume":41603,"rsi_14":34.48,"sma_20":2699.5,"sma_60":2818.0,"sma_120":2724.79},{"date":"2026-06-05","open":2250,"high":2310,"low":2070,"close":2235,"volume":163799,"rsi_14":36.23,"sma_20":2670.5,"sma_60":2815.67,"sma_120":2725.25},{"date":"2026-06-08","open":2210,"high":2210,"low":1912,"close":1912,"volume":105731,"rsi_14":25.65,"sma_20":2618.85,"sma_60":2807.87,"sma_120":2723.06},{"date":"2026-06-09","open":1977,"high":2155,"low":1972,"close":2060,"volume":72040,"rsi_14":31.69,"sma_20":2576.85,"sma_60":2801.45,"sma_120":2722.56},{"date":"2026-06-10","open":2060,"high":2140,"low":1949,"close":1998,"volume":52868,"rsi_14":22.3,"sma_20":2537.75,"sma_60":2795.17,"sma_120":2720.96},{"date":"2026-06-11","open":1995,"high":2190,"low":1965,"close":2125,"volume":59647,"rsi_14":28.65,"sma_20":2510.0,"sma_60":2779.17,"sma_120":2720.75},{"date":"2026-06-12","open":2125,"high":2220,"low":2105,"close":2160,"volume":20732,"rsi_14":31.53,"sma_20":2483.0,"sma_60":2766.83,"sma_120":2720.92},{"date":"2026-06-15","open":2200,"high":2225,"low":2100,"close":2120,"volume":25110,"rsi_14":28.92,"sma_20":2458.25,"sma_60":2754.58,"sma_120":2721.0},{"date":"2026-06-16","open":2120,"high":2270,"low":2120,"close":2190,"volume":31126,"rsi_14":24.36,"sma_20":2432.75,"sma_60":2745.58,"sma_120":2721.62},{"date":"2026-06-17","open":2190,"high":2345,"low":2190,"close":2200,"volume":43073,"rsi_14":47.85,"sma_20":2198.75,"sma_60":2671.42,"sma_120":2721.38},{"date":"2026-06-18","open":2310,"high":2310,"low":2085,"close":2200,"volume":36178,"rsi_14":33.62,"sma_20":2372.5,"sma_60":2721.67,"sma_120":2723.71},{"date":"2026-06-19","open":2230,"high":2230,"low":2030,"close":2190,"volume":23466,"rsi_14":37.5,"sma_20":2339.25,"sma_60":2712.67,"sma_120":2724.58},{"date":"2026-06-22","open":2150,"high":2175,"low":1995,"close":2150,"volume":29671,"rsi_14":41.94,"sma_20":2308.0,"sma_60":2701.17,"sma_120":2724.92},{"date":"2026-06-23","open":2130,"high":2130,"low":1977,"close":2000,"volume":30537,"rsi_14":37.68,"sma_20":2267.0,"sma_60":2687.58,"sma_120":2724.42},{"date":"2026-06-24","open":2160,"high":2160,"low":1970,"close":2040,"volume":18652,"rsi_14":40.19,"sma_20":2219.5,"sma_60":2674.92,"sma_120":2719.12},{"date":"2026-06-25","open":2200,"high":2200,"low":2000,"close":2035,"volume":9864,"rsi_14":40.57,"sma_20":2172.5,"sma_60":2662.67,"sma_120":2717.0},{"date":"2026-06-26","open":2100,"high":2100,"low":1900,"close":1956,"volume":51553,"rsi_14":52.7,"sma_20":2141.3,"sma_60":2649.1,"sma_120":2713.97},{"date":"2026-06-29","open":1956,"high":2150,"low":1930,"close":2145,"volume":45455,"rsi_14":54.96,"sma_20":2126.05,"sma_60":2637.93,"sma_120":2713.68},{"date":"2026-06-30","open":2145,"high":2290,"low":2050,"close":2195,"volume":33085,"rsi_14":61.66,"sma_20":2120.8,"sma_60":2626.68,"sma_120":2713.01},{"date":"2026-07-01","open":2190,"high":2190,"low":2050,"close":2100,"volume":19920,"rsi_14":48.46,"sma_20":2113.05,"sma_60":2616.02,"sma_120":2711.47},{"date":"2026-07-02","open":2180,"high":2180,"low":2025,"close":2080,"volume":11763,"rsi_14":44.99,"sma_20":2104.55,"sma_60":2602.02,"sma_120":2709.84},{"date":"2026-07-03","open":2065,"high":2110,"low":1994,"close":2100,"volume":22394,"rsi_14":48.71,"sma_20":2097.8,"sma_60":2589.27,"sma_120":2708.76},{"date":"2026-07-06","open":2160,"high":2160,"low":2035,"close":2095,"volume":8951,"rsi_14":43.34,"sma_20":2106.95,"sma_60":2578.43,"sma_120":2707.72},{"date":"2026-07-07","open":2095,"high":2150,"low":2025,"close":2095,"volume":7923,"rsi_14":42.53,"sma_20":2108.7,"sma_60":2566.35,"sma_120":2706.3},{"date":"2026-07-08","open":2130,"high":2130,"low":1950,"close":2030,"volume":8513,"rsi_14":38.93,"sma_20":2110.3,"sma_60":2553.93,"sma_120":2703.97},{"date":"2026-07-09","open":2015,"high":2050,"low":1982,"close":2025,"volume":10212,"rsi_14":39.19,"sma_20":2105.3,"sma_60":2540.43,"sma_120":2701.97},{"date":"2026-07-10","open":2025,"high":2125,"low":1981,"close":2120,"volume":30186,"rsi_14":48.17,"sma_20":2103.3,"sma_60":2528.43,"sma_120":2700.01},{"date":"2026-07-13","open":2120,"high":2170,"low":2055,"close":2115,"volume":30139,"rsi_14":58.54,"sma_20":2103.05,"sma_60":2516.35,"sma_120":2692.13},{"date":"2026-07-14","open":2100,"high":2175,"low":2060,"close":2115,"volume":18441,"rsi_14":55.92,"sma_20":2099.3,"sma_60":2502.6,"sma_120":2676.63},{"date":"2026-07-15","open":2110,"high":2200,"low":2110,"close":2190,"volume":23381,"rsi_14":61.02,"sma_20":2098.8,"sma_60":2483.52,"sma_120":2666.88},{"date":"2026-07-16","open":2175,"high":2465,"low":2150,"close":2385,"volume":136007,"rsi_14":76.19,"sma_20":2108.05,"sma_60":2469.93,"sma_120":2660.09},{"date":"2026-07-20","open":2385,"high":2390,"low":2260,"close":2370,"volume":36392,"rsi_14":67.44,"sma_20":2117.05,"sma_60":2455.6,"sma_120":2654.26},{"date":"2026-07-21","open":2330,"high":2330,"low":2205,"close":2245,"volume":29670,"rsi_14":53.47,"sma_20":2121.8,"sma_60":2440.68,"sma_120":2644.26},{"date":"2026-07-22","open":2240,"high":2360,"low":2230,"close":2290,"volume":26124,"rsi_14":64.18,"sma_20":2136.3,"sma_60":2427.35,"sma_120":2636.18},{"date":"2026-07-23","open":2375,"high":2375,"low":2250,"close":2295,"volume":13417,"rsi_14":66.41,"sma_20":2149.05,"sma_60":2414.77,"sma_120":2629.01},{"date":"2026-07-24","open":2305,"high":2400,"low":2230,"close":2340,"volume":39475,"rsi_14":67.65,"sma_20":2164.3,"sma_60":2401.1,"sma_120":2622.68},{"date":"2026-07-27","open":2400,"high":2425,"low":2225,"close":2425,"volume":34349,"rsi_14":71.71,"sma_20":2187.75,"sma_60":2389.35,"sma_120":2615.76},{"date":"2026-07-28","open":2405,"high":2435,"low":2300,"close":2415,"volume":75739,"rsi_14":70.78,"sma_20":2201.25,"sma_60":2378.35,"sma_120":2609.26},{"date":"2026-07-29","open":2450,"high":2450,"low":2325,"close":2415,"volume":46717,"rsi_14":77.3,"sma_20":2212.25,"sma_60":2368.02,"sma_120":2603.13},{"date":"2026-07-30","open":2415,"high":2550,"low":2360,"close":2475,"volume":45718,"rsi_14":79.61,"sma_20":2231.0,"sma_60":2359.85,"sma_120":2598.22},{"date":"2026-07-31","open":2500,"high":2515,"low":2390,"close":2500,"volume":31754,"rsi_14":77.54,"sma_20":2252.0,"sma_60":2352.02,"sma_120":2593.97},{"date":"2026-08-03","open":2485,"high":2720,"low":2480,"close":2675,"volume":49412,"rsi_14":82.56,"sma_20":2280.75,"sma_60":2349.68,"sma_120":2590.26},{"date":"2026-08-04","open":2650,"high":2750,"low":2605,"close":2605,"volume":37335,"rsi_14":76.34,"sma_20":2306.25,"sma_60":2344.02,"sma_120":2586.97},{"date":"2026-08-05","open":2700,"high":2700,"low":2550,"close":2600,"volume":7173,"rsi_14":73.84,"sma_20":2331.5,"sma_60":2339.02,"sma_120":2584.76},{"date":"2026-08-06","open":2600,"high":2670,"low":2485,"close":2600,"volume":14612,"rsi_14":66.17,"sma_20":2360.0,"sma_60":2336.02,"sma_120":2582.55},{"date":"2026-08-07","open":2600,"high":2605,"low":2520,"close":2590,"volume":5103,"rsi_14":66.67,"sma_20":2388.25,"sma_60":2334.52,"sma_120":2579.97},{"date":"2026-08-10","open":2600,"high":2690,"low":2570,"close":2660,"volume":14835,"rsi_14":84.3,"sma_20":2415.25,"sma_60":2333.85,"sma_120":2577.97},{"date":"2026-08-11","open":2660,"high":2775,"low":2615,"close":2735,"volume":23654,"rsi_14":85.04,"sma_20":2446.25,"sma_60":2335.85,"sma_120":2576.68},{"date":"2026-08-12","open":2880,"high":2880,"low":2655,"close":2730,"volume":17797,"rsi_14":84.25,"sma_20":2477.0,"sma_60":2336.35,"sma_120":2575.55},{"date":"2026-08-13","open":2725,"high":2750,"low":2515,"close":2685,"volume":22152,"rsi_14":77.17,"sma_20":2501.75,"sma_60":2336.02,"sma_120":2574.59},{"date":"2026-08-14","open":2620,"high":2710,"low":2620,"close":2685,"volume":6612,"rsi_14":73.64,"sma_20":2516.75,"sma_60":2332.43,"sma_120":2573.43},{"date":"2026-08-18","open":2685,"high":2750,"low":2620,"close":2710,"volume":20001,"rsi_14":76.11,"sma_20":2533.75,"sma_60":2330.02,"sma_120":2572.51},{"date":"2026-08-19","open":2710,"high":2780,"low":2660,"close":2730,"volume":7543,"rsi_14":76.92,"sma_20":2558.0,"sma_60":2329.27,"sma_120":2571.72},{"date":"2026-08-20","open":2745,"high":2745,"low":2695,"close":2725,"volume":10339,"rsi_14":73.58,"sma_20":2579.75,"sma_60":2327.68,"sma_120":2571.51},{"date":"2026-08-21","open":2720,"high":2780,"low":2660,"close":2740,"volume":10459,"rsi_14":73.08,"sma_20":2602.0,"sma_60":2323.52,"sma_120":2571.34},{"date":"2026-08-24","open":2750,"high":2750,"low":2660,"close":2735,"volume":14704,"rsi_14":58.57,"sma_20":2621.75,"sma_60":2319.52,"sma_120":2572.22},{"date":"2026-08-25","open":2695,"high":2850,"low":2640,"close":2780,"volume":23356,"rsi_14":76.92,"sma_20":2639.5,"sma_60":2322.85,"sma_120":2573.93},{"date":"2026-08-26","open":2895,"high":2975,"low":2760,"close":2930,"volume":73442,"rsi_14":85.11,"sma_20":2665.25,"sma_60":2330.85,"sma_120":2577.43},{"date":"2026-08-27","open":2930,"high":2955,"low":2825,"close":2945,"volume":17663,"rsi_14":85.57,"sma_20":2691.75,"sma_60":2341.6,"sma_120":2582.97},{"date":"2026-08-28","open":2930,"high":2960,"low":2850,"close":2940,"volume":10855,"rsi_14":86.46,"sma_20":2715.0,"sma_60":2353.02,"sma_120":2587.34},{"date":"2026-08-31","open":2940,"high":2940,"low":2785,"close":2895,"volume":8339,"rsi_14":75.82,"sma_20":2734.75,"sma_60":2363.77,"sma_120":2590.88},{"date":"2026-09-01","open":2860,"high":2860,"low":2740,"close":2790,"volume":9864,"rsi_14":55.67,"sma_20":2740.5,"sma_60":2373.02,"sma_120":2594.34},{"date":"2026-09-02","open":2735,"high":2960,"low":2665,"close":2865,"volume":25160,"rsi_14":62.16,"sma_20":2753.5,"sma_60":2388.9,"sma_120":2598.38},{"date":"2026-09-03","open":2835,"high":2860,"low":2740,"close":2835,"volume":7180,"rsi_14":63.89,"sma_20":2765.25,"sma_60":2401.82,"sma_120":2601.63},{"date":"2026-09-04","open":2750,"high":2835,"low":2750,"close":2775,"volume":5049,"rsi_14":57.5,"sma_20":2774.0,"sma_60":2414.77,"sma_120":2604.97},{"date":"2026-09-07","open":2775,"high":2780,"low":2690,"close":2750,"volume":6884,"rsi_14":53.33,"sma_20":2782.0,"sma_60":2425.18,"sma_120":2602.18},{"date":"2026-09-08","open":2750,"high":2750,"low":2665,"close":2735,"volume":11647,"rsi_14":50.42,"sma_20":2785.75,"sma_60":2434.77,"sma_120":2600.8},{"date":"2026-09-09","open":2735,"high":2760,"low":2700,"close":2730,"volume":3042,"rsi_14":50.42,"sma_20":2785.5,"sma_60":2444.93,"sma_120":2599.76},{"date":"2026-09-10","open":2760,"high":2760,"low":2680,"close":2725,"volume":3238,"rsi_14":48.72,"sma_20":2785.25,"sma_60":2453.85,"sma_120":2599.72},{"date":"2026-09-11","open":2750,"high":2995,"low":2685,"close":2880,"volume":39015,"rsi_14":59.86,"sma_20":2795.0,"sma_60":2465.18,"sma_120":2598.93},{"date":"2026-09-14","open":2820,"high":3095,"low":2790,"close":2940,"volume":41729,"rsi_14":60.67,"sma_20":2807.75,"sma_60":2477.52,"sma_120":2599.59},{"date":"2026-09-15","open":3020,"high":3580,"low":2880,"close":2935,"volume":20307,"rsi_14":50.41,"sma_20":2819.0,"sma_60":2489.93,"sma_120":2601.3},{"date":"2026-09-16","open":3005,"high":3035,"low":2940,"close":2995,"volume":28845,"rsi_14":53.85,"sma_20":2832.25,"sma_60":2504.02,"sma_120":2602.59},{"date":"2026-09-17","open":2975,"high":3095,"low":2860,"close":2960,"volume":10328,"rsi_14":51.47,"sma_20":2844.0,"sma_60":2520.02,"sma_120":2603.8},{"date":"2026-09-18","open":2935,"high":3035,"low":2820,"close":2990,"volume":11002,"rsi_14":57.14,"sma_20":2856.5,"sma_60":2535.85,"sma_120":2605.38},{"date":"2026-09-21","open":2960,"high":3010,"low":2940,"close":2995,"volume":11479,"rsi_14":68.14,"sma_20":2869.5,"sma_60":2551.85,"sma_120":2607.26},{"date":"2026-09-22","open":2975,"high":3025,"low":2950,"close":3000,"volume":10295,"rsi_14":63.64,"sma_20":2880.5,"sma_60":2569.25,"sma_120":2609.18},{"date":"2026-09-23","open":2960,"high":3005,"low":2930,"close":2980,"volume":5899,"rsi_14":64.95,"sma_20":2883.0,"sma_60":2583.17,"sma_120":2610.55},{"date":"2026-09-28","open":2990,"high":3100,"low":2925,"close":3005,"volume":10076,"rsi_14":75.56,"sma_20":2886.0,"sma_60":2596.67,"sma_120":2611.68},{"date":"2026-09-29","open":3020,"high":3055,"low":2960,"close":2965,"volume":41773,"rsi_14":73.12,"sma_20":2887.25,"sma_60":2611.08,"sma_120":2613.55},{"date":"2026-09-30","open":2965,"high":3060,"low":2905,"close":3010,"volume":15980,"rsi_14":77.78,"sma_20":2893.0,"sma_60":2626.58,"sma_120":2614.3},{"date":"2026-10-01","open":3045,"high":3045,"low":2800,"close":2935,"volume":12079,"rsi_14":68.14,"sma_20":2900.25,"sma_60":2640.5,"sma_120":2614.88},{"date":"2026-10-02","open":2935,"high":3025,"low":2865,"close":2900,"volume":9951,"rsi_14":64.71,"sma_20":2902.0,"sma_60":2653.92,"sma_120":2616.18},{"date":"2026-10-06","open":2920,"high":3000,"low":2825,"close":2935,"volume":26221,"rsi_14":55.79,"sma_20":2907.0,"sma_60":2667.92,"sma_120":2617.13},{"date":"2026-10-07","open":2935,"high":2935,"low":2770,"close":2840,"volume":7180,"rsi_14":40.2,"sma_20":2910.25,"sma_60":2681.42,"sma_120":2617.68},{"date":"2026-10-08","open":2755,"high":2830,"low":2585,"close":2710,"volume":10518,"rsi_14":32.28,"sma_20":2908.25,"sma_60":2692.83,"sma_120":2616.63},{"date":"2026-10-12","open":2735,"high":2800,"low":2600,"close":2795,"volume":12561,"rsi_14":34.85,"sma_20":2911.25,"sma_60":2704.08,"sma_120":2616.26},{"date":"2026-10-13","open":2670,"high":2800,"low":2615,"close":2675,"volume":6899,"rsi_14":30.87,"sma_20":2908.5,"sma_60":2713.42,"sma_120":2614.88},{"date":"2026-10-14","open":2625,"high":2800,"low":2610,"close":2645,"volume":23240,"rsi_14":26.85,"sma_20":2904.5,"sma_60":2722.25,"sma_120":2612.43},{"date":"2026-10-15","open":2660,"high":2685,"low":2455,"close":2615,"volume":18607,"rsi_14":25.32,"sma_20":2891.25,"sma_60":2729.33,"sma_120":2606.43},{"date":"2026-10-16","open":2545,"high":2745,"low":2485,"close":2710,"volume":10794,"rsi_14":33.14,"sma_20":2879.75,"sma_60":2734.75,"sma_120":2602.34},{"date":"2026-10-19","open":2670,"high":3000,"low":2540,"close":2775,"volume":6556,"rsi_14":38.67,"sma_20":2871.75,"sma_60":2741.5,"sma_120":2598.55},{"date":"2026-10-20","open":2600,"high":2600,"low":2435,"close":2530,"volume":5450,"rsi_14":28.89,"sma_20":2848.5,"sma_60":2746.25,"sma_120":2593.47},{"date":"2026-10-21","open":2510,"high":2560,"low":2470,"close":2555,"volume":2940,"rsi_14":31.53,"sma_20":2828.25,"sma_60":2750.67,"sma_120":2589.01},{"date":"2026-10-22","open":2600,"high":2600,"low":2450,"close":2550,"volume":2287,"rsi_14":28.5,"sma_20":2806.25,"sma_60":2754.92,"sma_120":2584.84},{"date":"2026-10-23","open":2505,"high":2535,"low":2286,"close":2535,"volume":7427}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-721.25,"pbr":0.68,"per":null,"roa":-1.7,"roe":-4.42,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":31609288505.0,"analysis":"ROE -4.4%로 적자 상태입니다. 시가총액 209.07억. 매출 316.09억, 영업이익 -53.06억.","eps_basis":"TTM","debt_ratio":1.6043107538779064,"market_cap":21327674940,"net_income":-6058703795.0,"total_debt":50259326681.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.62,"total_assets":81587002170.0,"total_equity":31327675489.0,"profit_margin":-19.17,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-5305651042.0,"operating_margin":-16.79,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2535.0,"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":6113.0},{"date":"2017-01-11","close":6106.0},{"date":"2017-01-12","close":6113.0},{"date":"2017-01-13","close":6039.0},{"date":"2017-01-16","close":5966.0},{"date":"2017-01-17","close":6039.0},{"date":"2017-01-18","close":6128.0},{"date":"2017-01-19","close":6010.0},{"date":"2017-01-20","close":5980.0},{"date":"2017-01-23","close":6260.0},{"date":"2017-01-24","close":6253.0},{"date":"2017-01-25","close":6209.0},{"date":"2017-01-26","close":6415.0},{"date":"2017-01-31","close":6172.0},{"date":"2017-02-01","close":6312.0},{"date":"2017-02-02","close":6260.0},{"date":"2017-02-03","close":6319.0},{"date":"2017-02-06","close":6386.0},{"date":"2017-02-07","close":6216.0},{"date":"2017-02-08","close":6312.0},{"date":"2017-02-09","close":6305.0},{"date":"2017-02-10","close":4971.0},{"date":"2017-02-13","close":4846.0},{"date":"2017-02-14","close":4714.0},{"date":"2017-02-15","close":4699.0},{"date":"2017-02-16","close":4787.0},{"date":"2017-02-17","close":4935.0},{"date":"2017-02-20","close":4736.0},{"date":"2017-02-21","close":4758.0},{"date":"2017-02-22","close":4728.0},{"date":"2017-02-23","close":4751.0},{"date":"2017-02-24","close":4714.0},{"date":"2017-02-27","close":4861.0},{"date":"2017-02-28","close":4809.0},{"date":"2017-03-02","close":4743.0},{"date":"2017-03-03","close":4743.0},{"date":"2017-03-06","close":4670.0},{"date":"2017-03-07","close":4773.0},{"date":"2017-03-08","close":4736.0},{"date":"2017-03-09","close":4736.0},{"date":"2017-03-10","close":4743.0},{"date":"2017-03-13","close":4787.0},{"date":"2017-03-14","close":4795.0},{"date":"2017-03-15","close":4868.0},{"date":"2017-03-16","close":4905.0},{"date":"2017-03-17","close":4898.0},{"date":"2017-03-20","close":4861.0},{"date":"2017-03-21","close":4846.0},{"date":"2017-03-22","close":4868.0},{"date":"2017-03-23","close":4994.0},{"date":"2017-03-24","close":5016.0},{"date":"2017-03-27","close":4942.0},{"date":"2017-03-28","close":5016.0},{"date":"2017-03-29","close":5170.0},{"date":"2017-03-30","close":5281.0},{"date":"2017-03-31","close":5413.0},{"date":"2017-04-03","close":5524.0},{"date":"2017-04-04","close":5892.0},{"date":"2017-04-05","close":5892.0},{"date":"2017-04-06","close":5811.0},{"date":"2017-04-07","close":5679.0},{"date":"2017-04-10","close":5546.0},{"date":"2017-04-11","close":5539.0},{"date":"2017-04-12","close":5598.0},{"date":"2017-04-13","close":5774.0},{"date":"2017-04-14","close":5679.0},{"date":"2017-04-17","close":5833.0},{"date":"2017-04-18","close":5855.0},{"date":"2017-04-19","close":5752.0},{"date":"2017-04-20","close":5767.0},{"date":"2017-04-21","close":5598.0},{"date":"2017-04-24","close":5701.0},{"date":"2017-04-25","close":5760.0},{"date":"2017-04-26","close":5774.0},{"date":"2017-04-27","close":5848.0},{"date":"2017-04-28","close":5833.0},{"date":"2017-05-02","close":5936.0},{"date":"2017-05-04","close":5826.0},{"date":"2017-05-08","close":5782.0},{"date":"2017-05-10","close":5811.0},{"date":"2017-05-11","close":5752.0},{"date":"2017-05-12","close":5546.0},{"date":"2017-05-15","close":5421.0},{"date":"2017-05-16","close":5362.0},{"date":"2017-05-17","close":5399.0},{"date":"2017-05-18","close":5509.0},{"date":"2017-05-19","close":5553.0},{"date":"2017-05-22","close":5421.0},{"date":"2017-05-23","close":5494.0},{"date":"2017-05-24","close":5583.0},{"date":"2017-05-25","close":5494.0},{"date":"2017-05-26","close":5612.0},{"date":"2017-05-29","close":5524.0},{"date":"2017-05-30","close":5465.0},{"date":"2017-05-31","close":5524.0},{"date":"2017-06-01","close":5480.0},{"date":"2017-06-02","close":5502.0},{"date":"2017-06-05","close":5531.0},{"date":"2017-06-07","close":5730.0},{"date":"2017-06-08","close":5730.0},{"date":"2017-06-09","close":5642.0},{"date":"2017-06-12","close":5649.0},{"date":"2017-06-13","close":5568.0},{"date":"2017-06-14","close":5627.0},{"date":"2017-06-15","close":5848.0},{"date":"2017-06-16","close":5892.0},{"date":"2017-06-19","close":5811.0},{"date":"2017-06-20","close":5782.0},{"date":"2017-06-21","close":5818.0},{"date":"2017-06-22","close":5899.0},{"date":"2017-06-23","close":5936.0},{"date":"2017-06-26","close":5899.0},{"date":"2017-06-27","close":5892.0},{"date":"2017-06-28","close":5907.0},{"date":"2017-06-29","close":5892.0},{"date":"2017-06-30","close":5855.0},{"date":"2017-07-03","close":5841.0},{"date":"2017-07-04","close":5745.0},{"date":"2017-07-05","close":5708.0},{"date":"2017-07-06","close":5627.0},{"date":"2017-07-07","close":5737.0},{"date":"2017-07-10","close":5745.0},{"date":"2017-07-11","close":5833.0},{"date":"2017-07-12","close":5833.0},{"date":"2017-07-13","close":5892.0},{"date":"2017-07-14","close":5870.0},{"date":"2017-07-17","close":5833.0},{"date":"2017-07-18","close":5863.0},{"date":"2017-07-19","close":5885.0},{"date":"2017-07-20","close":5715.0},{"date":"2017-07-21","close":5715.0},{"date":"2017-07-24","close":5966.0},{"date":"2017-07-25","close":5789.0},{"date":"2017-07-26","close":5848.0},{"date":"2017-07-27","close":5907.0},{"date":"2017-07-28","close":5708.0},{"date":"2017-07-31","close":5664.0},{"date":"2017-08-01","close":5686.0},{"date":"2017-08-02","close":5605.0},{"date":"2017-08-03","close":5598.0},{"date":"2017-08-04","close":5590.0},{"date":"2017-08-07","close":5391.0},{"date":"2017-08-08","close":5347.0},{"date":"2017-08-09","close":5377.0},{"date":"2017-08-10","close":5089.0},{"date":"2017-08-11","close":5156.0},{"date":"2017-08-14","close":5156.0},{"date":"2017-08-16","close":3609.0},{"date":"2017-08-17","close":3609.0},{"date":"2017-08-18","close":3528.0},{"date":"2017-08-21","close":3432.0},{"date":"2017-08-22","close":3506.0},{"date":"2017-08-23","close":3329.0},{"date":"2017-08-24","close":3233.0},{"date":"2017-08-25","close":3329.0},{"date":"2017-08-28","close":3388.0},{"date":"2017-08-29","close":3447.0},{"date":"2017-08-30","close":3506.0},{"date":"2017-08-31","close":3403.0},{"date":"2017-09-01","close":3388.0},{"date":"2017-09-04","close":3403.0},{"date":"2017-09-05","close":3314.0},{"date":"2017-09-06","close":3447.0},{"date":"2017-09-07","close":3535.0},{"date":"2017-09-08","close":3535.0},{"date":"2017-09-11","close":3572.0},{"date":"2017-09-12","close":3484.0},{"date":"2017-09-13","close":3469.0},{"date":"2017-09-14","close":3440.0},{"date":"2017-09-15","close":3454.0},{"date":"2017-09-18","close":3351.0},{"date":"2017-09-19","close":3292.0},{"date":"2017-09-20","close":3263.0},{"date":"2017-09-21","close":3285.0},{"date":"2017-09-22","close":3034.0},{"date":"2017-09-25","close":3020.0},{"date":"2017-09-26","close":3064.0},{"date":"2017-09-27","close":3093.0},{"date":"2017-09-28","close":3108.0},{"date":"2017-09-29","close":3108.0},{"date":"2017-10-10","close":3079.0},{"date":"2017-10-11","close":3049.0},{"date":"2017-10-12","close":3034.0},{"date":"2017-10-13","close":2990.0},{"date":"2017-10-16","close":2813.0},{"date":"2017-10-17","close":2872.0},{"date":"2017-10-18","close":2828.0},{"date":"2017-10-19","close":2865.0},{"date":"2017-10-20","close":2895.0},{"date":"2017-10-23","close":2902.0},{"date":"2017-10-24","close":2917.0},{"date":"2017-10-25","close":2887.0},{"date":"2017-10-26","close":2917.0},{"date":"2017-10-27","close":2887.0},{"date":"2017-10-30","close":3020.0},{"date":"2017-10-31","close":3108.0},{"date":"2017-11-01","close":3167.0},{"date":"2017-11-02","close":3182.0},{"date":"2017-11-03","close":3093.0},{"date":"2017-11-06","close":3071.0},{"date":"2017-11-07","close":3064.0},{"date":"2017-11-08","close":3071.0},{"date":"2017-11-09","close":3071.0},{"date":"2017-11-10","close":3086.0},{"date":"2017-11-13","close":2968.0},{"date":"2017-11-14","close":2931.0},{"date":"2017-11-15","close":3012.0},{"date":"2017-11-16","close":3057.0},{"date":"2017-11-17","close":3064.0},{"date":"2017-11-20","close":3064.0},{"date":"2017-11-21","close":3093.0},{"date":"2017-11-22","close":3322.0},{"date":"2017-11-23","close":3336.0},{"date":"2017-11-24","close":3263.0},{"date":"2017-11-27","close":3174.0},{"date":"2017-11-28","close":3130.0},{"date":"2017-11-29","close":3226.0},{"date":"2017-11-30","close":3491.0},{"date":"2017-12-01","close":3447.0},{"date":"2017-12-04","close":3823.0},{"date":"2017-12-05","close":4124.0},{"date":"2017-12-06","close":3904.0},{"date":"2017-12-07","close":3830.0},{"date":"2017-12-08","close":3440.0},{"date":"2017-12-11","close":3594.0},{"date":"2017-12-12","close":3255.0},{"date":"2017-12-13","close":3314.0},{"date":"2017-12-14","close":3270.0},{"date":"2017-12-15","close":3359.0},{"date":"2017-12-18","close":3366.0},{"date":"2017-12-19","close":3366.0},{"date":"2017-12-20","close":3300.0},{"date":"2017-12-21","close":3270.0},{"date":"2017-12-22","close":3314.0},{"date":"2017-12-26","close":3314.0},{"date":"2017-12-27","close":3263.0},{"date":"2017-12-28","close":3381.0},{"date":"2018-01-02","close":2205.0},{"date":"2018-01-03","close":2170.0},{"date":"2018-01-04","close":2140.0},{"date":"2018-01-05","close":2190.0},{"date":"2018-01-08","close":2045.0},{"date":"2018-01-09","close":2035.0},{"date":"2018-01-10","close":2155.0},{"date":"2018-01-11","close":2140.0},{"date":"2018-01-12","close":2170.0},{"date":"2018-01-15","close":2250.0},{"date":"2018-01-16","close":2190.0},{"date":"2018-01-17","close":2245.0},{"date":"2018-01-18","close":2245.0},{"date":"2018-01-19","close":2270.0},{"date":"2018-01-22","close":2290.0},{"date":"2018-01-23","close":2320.0},{"date":"2018-01-24","close":2220.0},{"date":"2018-01-25","close":2275.0},{"date":"2018-01-26","close":2195.0},{"date":"2018-01-29","close":2245.0},{"date":"2018-01-30","close":2250.0},{"date":"2018-01-31","close":2475.0},{"date":"2018-02-01","close":2445.0},{"date":"2018-02-02","close":2595.0},{"date":"2018-02-05","close":2515.0},{"date":"2018-02-06","close":2410.0},{"date":"2018-02-07","close":2410.0},{"date":"2018-02-08","close":2410.0},{"date":"2018-02-09","close":2410.0},{"date":"2018-02-12","close":2410.0},{"date":"2018-02-13","close":2410.0},{"date":"2018-02-14","close":2410.0},{"date":"2018-02-19","close":2410.0},{"date":"2018-02-20","close":2410.0},{"date":"2018-02-21","close":2410.0},{"date":"2018-02-22","close":2410.0},{"date":"2018-02-23","close":2410.0},{"date":"2018-02-26","close":2410.0},{"date":"2018-02-27","close":2410.0},{"date":"2018-02-28","close":2410.0},{"date":"2018-03-02","close":2410.0},{"date":"2018-03-05","close":2410.0},{"date":"2018-03-06","close":2410.0},{"date":"2018-03-07","close":2410.0},{"date":"2018-03-08","close":2410.0},{"date":"2018-03-09","close":2410.0},{"date":"2018-03-12","close":2410.0},{"date":"2018-03-13","close":2410.0},{"date":"2018-03-14","close":2410.0},{"date":"2018-03-15","close":2410.0},{"date":"2018-03-16","close":2410.0},{"date":"2018-03-19","close":2410.0},{"date":"2018-03-20","close":2410.0},{"date":"2018-03-21","close":2410.0},{"date":"2018-03-22","close":2410.0},{"date":"2018-03-23","close":2410.0},{"date":"2018-03-26","close":2410.0},{"date":"2018-03-27","close":2410.0},{"date":"2018-03-28","close":2410.0},{"date":"2018-03-29","close":2410.0},{"date":"2018-03-30","close":2410.0},{"date":"2018-04-02","close":2410.0},{"date":"2018-04-03","close":2410.0},{"date":"2018-04-04","close":2410.0},{"date":"2018-04-05","close":2410.0},{"date":"2018-04-06","close":2410.0},{"date":"2018-04-09","close":2410.0},{"date":"2018-04-10","close":2410.0},{"date":"2018-04-11","close":2410.0},{"date":"2018-04-12","close":2410.0},{"date":"2018-04-13","close":2410.0},{"date":"2018-04-16","close":2410.0},{"date":"2018-04-17","close":2410.0},{"date":"2018-04-18","close":2410.0},{"date":"2018-04-19","close":2410.0},{"date":"2018-04-20","close":2410.0},{"date":"2018-04-23","close":2410.0},{"date":"2018-04-24","close":2410.0},{"date":"2018-04-25","close":2410.0},{"date":"2018-04-26","close":2410.0},{"date":"2018-04-27","close":2410.0},{"date":"2018-04-30","close":2410.0},{"date":"2018-05-02","close":2410.0},{"date":"2018-05-03","close":2410.0},{"date":"2018-05-04","close":2410.0},{"date":"2018-05-08","close":2410.0},{"date":"2018-05-09","close":2410.0},{"date":"2018-05-10","close":2410.0},{"date":"2018-05-11","close":2410.0},{"date":"2018-05-14","close":2410.0},{"date":"2018-05-15","close":2410.0},{"date":"2018-05-16","close":2410.0},{"date":"2018-05-17","close":2410.0},{"date":"2018-05-18","close":2410.0},{"date":"2018-05-21","close":2410.0},{"date":"2018-05-23","close":2410.0},{"date":"2018-05-24","close":2410.0},{"date":"2018-05-25","close":2410.0},{"date":"2018-05-28","close":2410.0},{"date":"2018-05-29","close":2410.0},{"date":"2018-05-30","close":2410.0},{"date":"2018-05-31","close":2410.0},{"date":"2018-06-01","close":2410.0},{"date":"2018-06-04","close":2410.0},{"date":"2018-06-05","close":2410.0},{"date":"2018-06-07","close":2410.0},{"date":"2018-06-08","close":2410.0},{"date":"2018-06-11","close":2410.0},{"date":"2018-06-12","close":2410.0},{"date":"2018-06-14","close":2410.0},{"date":"2018-06-15","close":2410.0},{"date":"2018-06-18","close":2410.0},{"date":"2018-06-19","close":2410.0},{"date":"2018-06-20","close":2410.0},{"date":"2018-06-21","close":2410.0},{"date":"2018-06-22","close":2410.0},{"date":"2018-06-25","close":2410.0},{"date":"2018-06-26","close":2410.0},{"date":"2018-06-27","close":2410.0},{"date":"2018-06-28","close":2410.0},{"date":"2018-06-29","close":2410.0},{"date":"2018-07-02","close":2410.0},{"date":"2018-07-03","close":2410.0},{"date":"2018-07-04","close":2410.0},{"date":"2018-07-05","close":2410.0},{"date":"2018-07-06","close":2410.0},{"date":"2018-07-09","close":2410.0},{"date":"2018-07-10","close":2410.0},{"date":"2018-07-11","close":2410.0},{"date":"2018-07-12","close":2410.0},{"date":"2018-07-13","close":2410.0},{"date":"2018-07-16","close":2410.0},{"date":"2018-07-17","close":2410.0},{"date":"2018-07-18","close":2410.0},{"date":"2018-07-19","close":2410.0},{"date":"2018-07-20","close":2410.0},{"date":"2018-07-23","close":2410.0},{"date":"2018-07-24","close":2410.0},{"date":"2018-07-25","close":2410.0},{"date":"2018-07-26","close":2410.0},{"date":"2018-07-27","close":2410.0},{"date":"2018-07-30","close":2410.0},{"date":"2018-07-31","close":2410.0},{"date":"2018-08-01","close":2410.0},{"date":"2018-08-02","close":2410.0},{"date":"2018-08-03","close":2410.0},{"date":"2018-08-06","close":2410.0},{"date":"2018-08-07","close":2410.0},{"date":"2018-08-08","close":2410.0},{"date":"2018-08-09","close":2410.0},{"date":"2018-08-10","close":2410.0},{"date":"2018-08-13","close":2410.0},{"date":"2018-08-14","close":2410.0},{"date":"2018-08-16","close":2410.0},{"date":"2018-08-17","close":2410.0},{"date":"2018-08-20","close":2410.0},{"date":"2018-08-21","close":2410.0},{"date":"2018-08-22","close":2410.0},{"date":"2018-08-23","close":2410.0},{"date":"2018-08-24","close":2410.0},{"date":"2018-08-27","close":2410.0},{"date":"2018-08-28","close":2410.0},{"date":"2018-08-29","close":2410.0},{"date":"2018-08-30","close":2410.0},{"date":"2018-08-31","close":2410.0},{"date":"2018-09-03","close":2410.0},{"date":"2018-09-04","close":2410.0},{"date":"2018-09-05","close":2410.0},{"date":"2018-09-06","close":2410.0},{"date":"2018-09-07","close":2410.0},{"date":"2018-09-10","close":2410.0},{"date":"2018-09-11","close":2410.0},{"date":"2018-09-12","close":2410.0},{"date":"2018-09-13","close":2410.0},{"date":"2018-09-14","close":2410.0},{"date":"2018-09-17","close":2410.0},{"date":"2018-09-18","close":2410.0},{"date":"2018-09-19","close":2410.0},{"date":"2018-09-20","close":2410.0},{"date":"2018-09-21","close":2410.0},{"date":"2018-09-27","close":2410.0},{"date":"2018-09-28","close":2410.0},{"date":"2018-10-01","close":2410.0},{"date":"2018-10-02","close":2410.0},{"date":"2018-10-04","close":2410.0},{"date":"2018-10-05","close":2410.0},{"date":"2018-10-08","close":2410.0},{"date":"2018-10-10","close":2410.0},{"date":"2018-10-11","close":2410.0},{"date":"2018-10-12","close":2410.0},{"date":"2018-10-15","close":2410.0},{"date":"2018-10-16","close":2410.0},{"date":"2018-10-17","close":2410.0},{"date":"2018-10-18","close":2410.0},{"date":"2018-10-19","close":2410.0},{"date":"2018-10-22","close":2410.0},{"date":"2018-10-23","close":2410.0},{"date":"2018-10-24","close":2410.0},{"date":"2018-10-25","close":2410.0},{"date":"2018-10-26","close":2410.0},{"date":"2018-10-29","close":2410.0},{"date":"2018-10-30","close":2410.0},{"date":"2018-10-31","close":2410.0},{"date":"2018-11-01","close":2410.0},{"date":"2018-11-02","close":2410.0},{"date":"2018-11-05","close":2410.0},{"date":"2018-11-06","close":2410.0},{"date":"2018-11-07","close":2410.0},{"date":"2018-11-08","close":2410.0},{"date":"2018-11-09","close":2410.0},{"date":"2018-11-12","close":2410.0},{"date":"2018-11-13","close":2410.0},{"date":"2018-11-14","close":2410.0},{"date":"2018-11-15","close":2410.0},{"date":"2018-11-16","close":2410.0},{"date":"2018-11-19","close":2410.0},{"date":"2018-11-20","close":2410.0},{"date":"2018-11-21","close":2410.0},{"date":"2018-11-22","close":2410.0},{"date":"2018-11-23","close":2410.0},{"date":"2018-11-26","close":2410.0},{"date":"2018-11-27","close":2410.0},{"date":"2018-11-28","close":2410.0},{"date":"2018-11-29","close":2410.0},{"date":"2018-11-30","close":2410.0},{"date":"2018-12-03","close":2410.0},{"date":"2018-12-04","close":2410.0},{"date":"2018-12-05","close":2410.0},{"date":"2018-12-06","close":2410.0},{"date":"2018-12-07","close":2410.0},{"date":"2018-12-10","close":2410.0},{"date":"2018-12-11","close":2410.0},{"date":"2018-12-12","close":2410.0},{"date":"2018-12-13","close":2410.0},{"date":"2018-12-14","close":2410.0},{"date":"2018-12-17","close":2410.0},{"date":"2018-12-18","close":2410.0},{"date":"2018-12-19","close":2410.0},{"date":"2018-12-20","close":2410.0},{"date":"2018-12-21","close":2410.0},{"date":"2018-12-24","close":2410.0},{"date":"2018-12-26","close":2410.0},{"date":"2018-12-27","close":2410.0},{"date":"2018-12-28","close":2410.0},{"date":"2019-01-02","close":2410.0},{"date":"2019-01-03","close":2410.0},{"date":"2019-01-04","close":2410.0},{"date":"2019-01-07","close":2410.0},{"date":"2019-01-08","close":2410.0},{"date":"2019-01-09","close":2410.0},{"date":"2019-01-10","close":2410.0},{"date":"2019-01-11","close":2410.0},{"date":"2019-01-14","close":2410.0},{"date":"2019-01-15","close":2410.0},{"date":"2019-01-16","close":2410.0},{"date":"2019-01-17","close":2410.0},{"date":"2019-01-18","close":2410.0},{"date":"2019-01-21","close":2410.0},{"date":"2019-01-22","close":2410.0},{"date":"2019-01-23","close":2410.0},{"date":"2019-01-24","close":2410.0},{"date":"2019-01-25","close":2410.0},{"date":"2019-01-28","close":2410.0},{"date":"2019-01-29","close":2410.0},{"date":"2019-01-30","close":2410.0},{"date":"2019-01-31","close":2410.0},{"date":"2019-02-01","close":2410.0},{"date":"2019-02-07","close":2410.0},{"date":"2019-02-08","close":2410.0},{"date":"2019-02-11","close":2410.0},{"date":"2019-02-12","close":2410.0},{"date":"2019-02-13","close":2410.0},{"date":"2019-02-14","close":2410.0},{"date":"2019-02-15","close":2410.0},{"date":"2019-02-18","close":2410.0},{"date":"2019-02-19","close":2410.0},{"date":"2019-02-20","close":2410.0},{"date":"2019-02-21","close":2410.0},{"date":"2019-02-22","close":2410.0},{"date":"2019-02-25","close":2410.0},{"date":"2019-02-26","close":2410.0},{"date":"2019-02-27","close":2410.0},{"date":"2019-02-28","close":2410.0},{"date":"2019-03-04","close":2410.0},{"date":"2019-03-05","close":2410.0},{"date":"2019-03-06","close":2410.0},{"date":"2019-03-07","close":2410.0},{"date":"2019-03-08","close":2410.0},{"date":"2019-03-11","close":2410.0},{"date":"2019-03-12","close":2410.0},{"date":"2019-03-13","close":2410.0},{"date":"2019-03-14","close":2410.0},{"date":"2019-03-15","close":2410.0},{"date":"2019-03-18","close":2410.0},{"date":"2019-03-19","close":2410.0},{"date":"2019-03-20","close":2410.0},{"date":"2019-03-21","close":2410.0},{"date":"2019-03-22","close":2410.0},{"date":"2019-03-25","close":2410.0},{"date":"2019-03-26","close":2410.0},{"date":"2019-03-27","close":2410.0},{"date":"2019-03-28","close":2410.0},{"date":"2019-03-29","close":2410.0},{"date":"2019-04-01","close":2410.0},{"date":"2019-04-02","close":2410.0},{"date":"2019-04-03","close":2410.0},{"date":"2019-04-04","close":2410.0},{"date":"2019-04-05","close":2410.0},{"date":"2019-04-08","close":2410.0},{"date":"2019-04-09","close":2410.0},{"date":"2019-04-10","close":2410.0},{"date":"2019-04-11","close":2410.0},{"date":"2019-04-12","close":2410.0},{"date":"2019-04-15","close":2410.0},{"date":"2019-04-16","close":2410.0},{"date":"2019-04-17","close":2410.0},{"date":"2019-04-18","close":2410.0},{"date":"2019-04-19","close":2410.0},{"date":"2019-04-22","close":2410.0},{"date":"2019-04-23","close":2410.0},{"date":"2019-04-24","close":2410.0},{"date":"2019-04-25","close":2410.0},{"date":"2019-04-26","close":2410.0},{"date":"2019-04-29","close":2410.0},{"date":"2019-04-30","close":2410.0},{"date":"2019-05-02","close":2410.0},{"date":"2019-05-03","close":2410.0},{"date":"2019-05-07","close":2410.0},{"date":"2019-05-08","close":2410.0},{"date":"2019-05-09","close":2410.0},{"date":"2019-05-10","close":2410.0},{"date":"2019-05-13","close":2410.0},{"date":"2019-05-14","close":2410.0},{"date":"2019-05-15","close":2410.0},{"date":"2019-05-16","close":2410.0},{"date":"2019-05-17","close":2410.0},{"date":"2019-05-20","close":2410.0},{"date":"2019-05-21","close":2410.0},{"date":"2019-05-22","close":2410.0},{"date":"2019-05-23","close":2410.0},{"date":"2019-05-24","close":2410.0},{"date":"2019-05-27","close":2410.0},{"date":"2019-05-28","close":2410.0},{"date":"2019-05-29","close":2410.0},{"date":"2019-05-30","close":2410.0},{"date":"2019-05-31","close":2410.0},{"date":"2019-06-03","close":2410.0},{"date":"2019-06-04","close":2410.0},{"date":"2019-06-05","close":2410.0},{"date":"2019-06-07","close":2410.0},{"date":"2019-06-10","close":2410.0},{"date":"2019-06-11","close":2410.0},{"date":"2019-06-12","close":2410.0},{"date":"2019-06-13","close":2410.0},{"date":"2019-06-14","close":2410.0},{"date":"2019-06-17","close":2410.0},{"date":"2019-06-18","close":2410.0},{"date":"2019-06-19","close":2410.0},{"date":"2019-06-20","close":2410.0},{"date":"2019-06-21","close":2410.0},{"date":"2019-06-24","close":2410.0},{"date":"2019-06-25","close":2410.0},{"date":"2019-06-26","close":2410.0},{"date":"2019-06-27","close":2410.0},{"date":"2019-06-28","close":2410.0},{"date":"2019-07-01","close":2410.0},{"date":"2019-07-02","close":2410.0},{"date":"2019-07-03","close":2410.0},{"date":"2019-07-04","close":2410.0},{"date":"2019-07-05","close":2410.0},{"date":"2019-07-08","close":2410.0},{"date":"2019-07-09","close":2410.0},{"date":"2019-07-10","close":2410.0},{"date":"2019-07-11","close":2410.0},{"date":"2019-07-12","close":2410.0},{"date":"2019-07-15","close":2410.0},{"date":"2019-07-16","close":2410.0},{"date":"2019-07-17","close":2410.0},{"date":"2019-07-18","close":2410.0},{"date":"2019-07-19","close":2410.0},{"date":"2019-07-22","close":2410.0},{"date":"2019-07-23","close":2410.0},{"date":"2019-07-24","close":2410.0},{"date":"2019-07-25","close":2410.0},{"date":"2019-07-26","close":2410.0},{"date":"2019-07-29","close":2410.0},{"date":"2019-07-30","close":2410.0},{"date":"2019-07-31","close":2410.0},{"date":"2019-08-01","close":2410.0},{"date":"2019-08-02","close":2410.0},{"date":"2019-08-05","close":2410.0},{"date":"2019-08-06","close":2410.0},{"date":"2019-08-07","close":2410.0},{"date":"2019-08-08","close":2410.0},{"date":"2019-08-09","close":2410.0},{"date":"2019-08-12","close":2410.0},{"date":"2019-08-13","close":2410.0},{"date":"2019-08-14","close":2410.0},{"date":"2019-08-16","close":2410.0},{"date":"2019-08-19","close":2410.0},{"date":"2019-08-20","close":2410.0},{"date":"2019-08-21","close":2410.0},{"date":"2019-08-22","close":2410.0},{"date":"2019-08-23","close":2410.0},{"date":"2019-08-26","close":2410.0},{"date":"2019-08-27","close":2410.0},{"date":"2019-08-28","close":2410.0},{"date":"2019-08-29","close":2410.0},{"date":"2019-08-30","close":2960.0},{"date":"2019-09-02","close":2935.0},{"date":"2019-09-03","close":3000.0},{"date":"2019-09-04","close":2985.0},{"date":"2019-09-05","close":2945.0},{"date":"2019-09-06","close":2905.0},{"date":"2019-09-09","close":2895.0},{"date":"2019-09-10","close":2890.0},{"date":"2019-09-11","close":2935.0},{"date":"2019-09-16","close":2905.0},{"date":"2019-09-17","close":2935.0},{"date":"2019-09-18","close":2915.0},{"date":"2019-09-19","close":2970.0},{"date":"2019-09-20","close":2990.0},{"date":"2019-09-23","close":2920.0},{"date":"2019-09-24","close":2940.0},{"date":"2019-09-25","close":2900.0},{"date":"2019-09-26","close":2885.0},{"date":"2019-09-27","close":2875.0},{"date":"2019-09-30","close":2760.0},{"date":"2019-10-01","close":2660.0},{"date":"2019-10-02","close":2635.0},{"date":"2019-10-04","close":2615.0},{"date":"2019-10-07","close":2640.0},{"date":"2019-10-08","close":2660.0},{"date":"2019-10-10","close":2640.0},{"date":"2019-10-11","close":2640.0},{"date":"2019-10-14","close":2690.0},{"date":"2019-10-15","close":2685.0},{"date":"2019-10-16","close":2665.0},{"date":"2019-10-17","close":2675.0},{"date":"2019-10-18","close":2695.0},{"date":"2019-10-21","close":2730.0},{"date":"2019-10-22","close":2690.0},{"date":"2019-10-23","close":2645.0},{"date":"2019-10-24","close":2655.0},{"date":"2019-10-25","close":2655.0},{"date":"2019-10-28","close":2630.0},{"date":"2019-10-29","close":2645.0},{"date":"2019-10-30","close":2640.0},{"date":"2019-10-31","close":2650.0},{"date":"2019-11-01","close":2610.0},{"date":"2019-11-04","close":2665.0},{"date":"2019-11-05","close":2700.0},{"date":"2019-11-06","close":2690.0},{"date":"2019-11-07","close":2710.0},{"date":"2019-11-08","close":2765.0},{"date":"2019-11-11","close":2815.0},{"date":"2019-11-12","close":2855.0},{"date":"2019-11-13","close":2860.0},{"date":"2019-11-14","close":2580.0},{"date":"2019-11-15","close":2600.0},{"date":"2019-11-18","close":2610.0},{"date":"2019-11-19","close":2660.0},{"date":"2019-11-20","close":2685.0},{"date":"2019-11-21","close":2705.0},{"date":"2019-11-22","close":2815.0},{"date":"2019-11-25","close":2860.0},{"date":"2019-11-26","close":2860.0},{"date":"2019-11-27","close":2850.0},{"date":"2019-11-28","close":2830.0},{"date":"2019-11-29","close":2825.0},{"date":"2019-12-02","close":2825.0},{"date":"2019-12-03","close":2825.0},{"date":"2019-12-04","close":2900.0},{"date":"2019-12-05","close":2885.0},{"date":"2019-12-06","close":2800.0},{"date":"2019-12-09","close":2795.0},{"date":"2019-12-10","close":2730.0},{"date":"2019-12-11","close":2700.0},{"date":"2019-12-12","close":2660.0},{"date":"2019-12-13","close":2695.0},{"date":"2019-12-16","close":2710.0},{"date":"2019-12-17","close":2730.0},{"date":"2019-12-18","close":2725.0},{"date":"2019-12-19","close":2700.0},{"date":"2019-12-20","close":2685.0},{"date":"2019-12-23","close":2655.0},{"date":"2019-12-24","close":2650.0},{"date":"2019-12-26","close":2665.0},{"date":"2019-12-27","close":2720.0},{"date":"2019-12-30","close":2720.0},{"date":"2020-01-02","close":2645.0},{"date":"2020-01-03","close":2695.0},{"date":"2020-01-06","close":2710.0},{"date":"2020-01-07","close":2720.0},{"date":"2020-01-08","close":2690.0},{"date":"2020-01-09","close":2675.0},{"date":"2020-01-10","close":2680.0},{"date":"2020-01-13","close":2660.0},{"date":"2020-01-14","close":2730.0},{"date":"2020-01-15","close":2760.0},{"date":"2020-01-16","close":2690.0},{"date":"2020-01-17","close":2685.0},{"date":"2020-01-20","close":2675.0},{"date":"2020-01-21","close":2630.0},{"date":"2020-01-22","close":2685.0},{"date":"2020-01-23","close":2710.0},{"date":"2020-01-28","close":2605.0},{"date":"2020-01-29","close":2635.0},{"date":"2020-01-30","close":2635.0},{"date":"2020-01-31","close":2655.0},{"date":"2020-02-03","close":2625.0},{"date":"2020-02-04","close":2590.0},{"date":"2020-02-05","close":2570.0},{"date":"2020-02-06","close":2515.0},{"date":"2020-02-07","close":2515.0},{"date":"2020-02-10","close":2515.0},{"date":"2020-02-11","close":2515.0},{"date":"2020-02-12","close":2515.0},{"date":"2020-02-13","close":2515.0},{"date":"2020-02-14","close":2515.0},{"date":"2020-02-17","close":2515.0},{"date":"2020-02-18","close":2515.0},{"date":"2020-02-19","close":2515.0},{"date":"2020-02-20","close":2515.0},{"date":"2020-02-21","close":2515.0},{"date":"2020-02-24","close":2515.0},{"date":"2020-02-25","close":2515.0},{"date":"2020-02-26","close":2515.0},{"date":"2020-02-27","close":2515.0},{"date":"2020-02-28","close":2515.0},{"date":"2020-03-02","close":2515.0},{"date":"2020-03-03","close":2515.0},{"date":"2020-03-04","close":2515.0},{"date":"2020-03-05","close":2515.0},{"date":"2020-03-06","close":2515.0},{"date":"2020-03-09","close":2515.0},{"date":"2020-03-10","close":2515.0},{"date":"2020-03-11","close":2515.0},{"date":"2020-03-12","close":2515.0},{"date":"2020-03-13","close":2515.0},{"date":"2020-03-16","close":2515.0},{"date":"2020-03-17","close":2515.0},{"date":"2020-03-18","close":2515.0},{"date":"2020-03-19","close":2515.0},{"date":"2020-03-20","close":2515.0},{"date":"2020-03-23","close":2515.0},{"date":"2020-03-24","close":2515.0},{"date":"2020-03-25","close":2515.0},{"date":"2020-03-26","close":2515.0},{"date":"2020-03-27","close":2515.0},{"date":"2020-03-30","close":2515.0},{"date":"2020-03-31","close":2515.0},{"date":"2020-04-01","close":2515.0},{"date":"2020-04-02","close":2515.0},{"date":"2020-04-03","close":2515.0},{"date":"2020-04-06","close":2515.0},{"date":"2020-04-07","close":2515.0},{"date":"2020-04-08","close":2515.0},{"date":"2020-04-09","close":2515.0},{"date":"2020-04-10","close":2515.0},{"date":"2020-04-13","close":2515.0},{"date":"2020-04-14","close":2515.0},{"date":"2020-04-16","close":2515.0},{"date":"2020-04-17","close":2515.0},{"date":"2020-04-20","close":2515.0},{"date":"2020-04-21","close":2515.0},{"date":"2020-04-22","close":2515.0},{"date":"2020-04-23","close":2515.0},{"date":"2020-04-24","close":2515.0},{"date":"2020-04-27","close":2515.0},{"date":"2020-04-28","close":2515.0},{"date":"2020-04-29","close":2515.0},{"date":"2020-05-04","close":2335.0},{"date":"2020-05-06","close":2400.0},{"date":"2020-05-07","close":2370.0},{"date":"2020-05-08","close":2280.0},{"date":"2020-05-11","close":2295.0},{"date":"2020-05-12","close":2230.0},{"date":"2020-05-13","close":2245.0},{"date":"2020-05-14","close":2190.0},{"date":"2020-05-15","close":2215.0},{"date":"2020-05-18","close":2095.0},{"date":"2020-05-19","close":2040.0},{"date":"2020-05-20","close":1960.0},{"date":"2020-05-21","close":1995.0},{"date":"2020-05-22","close":1965.0},{"date":"2020-05-25","close":1905.0},{"date":"2020-05-26","close":1900.0},{"date":"2020-05-27","close":1990.0},{"date":"2020-05-28","close":1930.0},{"date":"2020-05-29","close":1865.0},{"date":"2020-06-01","close":1865.0},{"date":"2020-06-02","close":2020.0},{"date":"2020-06-03","close":2025.0},{"date":"2020-06-04","close":2150.0},{"date":"2020-06-05","close":2070.0},{"date":"2020-06-08","close":2125.0},{"date":"2020-06-09","close":2135.0},{"date":"2020-06-10","close":2050.0},{"date":"2020-06-11","close":2035.0},{"date":"2020-06-12","close":1990.0},{"date":"2020-06-15","close":1915.0},{"date":"2020-06-16","close":1920.0},{"date":"2020-06-17","close":1945.0},{"date":"2020-06-18","close":2050.0},{"date":"2020-06-19","close":2000.0},{"date":"2020-06-22","close":1940.0},{"date":"2020-06-23","close":1910.0},{"date":"2020-06-24","close":1880.0},{"date":"2020-06-25","close":1945.0},{"date":"2020-06-26","close":1920.0},{"date":"2020-06-29","close":1875.0},{"date":"2020-06-30","close":1855.0},{"date":"2020-07-01","close":1795.0},{"date":"2020-07-02","close":1815.0},{"date":"2020-07-03","close":1830.0},{"date":"2020-07-06","close":1785.0},{"date":"2020-07-07","close":1755.0},{"date":"2020-07-08","close":1735.0},{"date":"2020-07-09","close":1675.0},{"date":"2020-07-10","close":1595.0},{"date":"2020-07-13","close":1635.0},{"date":"2020-07-14","close":1685.0},{"date":"2020-07-15","close":1730.0},{"date":"2020-07-16","close":1745.0},{"date":"2020-07-17","close":1750.0},{"date":"2020-07-20","close":1760.0},{"date":"2020-07-21","close":1795.0},{"date":"2020-07-22","close":1840.0},{"date":"2020-07-23","close":1830.0},{"date":"2020-07-24","close":1745.0},{"date":"2020-07-27","close":1730.0},{"date":"2020-07-28","close":1730.0},{"date":"2020-07-29","close":1715.0},{"date":"2020-07-30","close":1680.0},{"date":"2020-07-31","close":1640.0},{"date":"2020-08-03","close":1585.0},{"date":"2020-08-04","close":1640.0},{"date":"2020-08-05","close":1645.0},{"date":"2020-08-06","close":1630.0},{"date":"2020-08-07","close":1635.0},{"date":"2020-08-10","close":1595.0},{"date":"2020-08-11","close":1605.0},{"date":"2020-08-12","close":1570.0},{"date":"2020-08-13","close":1680.0},{"date":"2020-08-14","close":1585.0},{"date":"2020-08-18","close":1475.0},{"date":"2020-08-19","close":1495.0},{"date":"2020-08-20","close":1455.0},{"date":"2020-08-21","close":1485.0},{"date":"2020-08-24","close":1340.0},{"date":"2020-08-25","close":1380.0},{"date":"2020-08-26","close":1350.0},{"date":"2020-08-27","close":1330.0},{"date":"2020-08-28","close":1350.0},{"date":"2020-08-31","close":1385.0},{"date":"2020-09-01","close":1395.0},{"date":"2020-09-02","close":1390.0},{"date":"2020-09-03","close":1385.0},{"date":"2020-09-04","close":1345.0},{"date":"2020-09-07","close":1390.0},{"date":"2020-09-08","close":1440.0},{"date":"2020-09-09","close":1370.0},{"date":"2020-09-10","close":1380.0},{"date":"2020-09-11","close":1370.0},{"date":"2020-09-14","close":1365.0},{"date":"2020-09-15","close":1350.0},{"date":"2020-09-16","close":1755.0},{"date":"2020-09-17","close":1870.0},{"date":"2020-09-18","close":1635.0},{"date":"2020-09-21","close":1615.0},{"date":"2020-09-22","close":1625.0},{"date":"2020-09-23","close":1695.0},{"date":"2020-09-24","close":1575.0},{"date":"2020-09-25","close":1590.0},{"date":"2020-09-28","close":1580.0},{"date":"2020-09-29","close":1575.0},{"date":"2020-10-05","close":1630.0},{"date":"2020-10-06","close":1645.0},{"date":"2020-10-07","close":1705.0},{"date":"2020-10-08","close":1655.0},{"date":"2020-10-12","close":1750.0},{"date":"2020-10-13","close":1710.0},{"date":"2020-10-14","close":1675.0},{"date":"2020-10-15","close":1670.0},{"date":"2020-10-16","close":1670.0},{"date":"2020-10-19","close":1640.0},{"date":"2020-10-20","close":1630.0},{"date":"2020-10-21","close":1565.0},{"date":"2020-10-22","close":1560.0},{"date":"2020-10-23","close":1610.0},{"date":"2020-10-26","close":1580.0},{"date":"2020-10-27","close":1595.0},{"date":"2020-10-28","close":1595.0},{"date":"2020-10-29","close":1570.0},{"date":"2020-10-30","close":1570.0},{"date":"2020-11-02","close":1590.0},{"date":"2020-11-03","close":1635.0},{"date":"2020-11-04","close":1620.0},{"date":"2020-11-05","close":1640.0},{"date":"2020-11-06","close":1635.0},{"date":"2020-11-09","close":1635.0},{"date":"2020-11-10","close":1635.0},{"date":"2020-11-11","close":1630.0},{"date":"2020-11-12","close":1620.0},{"date":"2020-11-13","close":1635.0},{"date":"2020-11-16","close":1660.0},{"date":"2020-11-17","close":1610.0},{"date":"2020-11-18","close":1620.0},{"date":"2020-11-19","close":1650.0},{"date":"2020-11-20","close":1705.0},{"date":"2020-11-23","close":1690.0},{"date":"2020-11-24","close":1685.0},{"date":"2020-11-25","close":1700.0},{"date":"2020-11-26","close":1665.0},{"date":"2020-11-27","close":1680.0},{"date":"2020-11-30","close":1675.0},{"date":"2020-12-01","close":1710.0},{"date":"2020-12-02","close":1685.0},{"date":"2020-12-03","close":1630.0},{"date":"2020-12-04","close":1635.0},{"date":"2020-12-07","close":1635.0},{"date":"2020-12-08","close":1620.0},{"date":"2020-12-09","close":1630.0},{"date":"2020-12-10","close":1640.0},{"date":"2020-12-11","close":1655.0},{"date":"2020-12-14","close":1640.0},{"date":"2020-12-15","close":1630.0},{"date":"2020-12-16","close":1635.0},{"date":"2020-12-17","close":1640.0},{"date":"2020-12-18","close":1665.0},{"date":"2020-12-21","close":1645.0},{"date":"2020-12-22","close":1600.0},{"date":"2020-12-23","close":1670.0},{"date":"2020-12-24","close":1675.0},{"date":"2020-12-28","close":1635.0},{"date":"2020-12-29","close":1635.0},{"date":"2020-12-30","close":1630.0},{"date":"2021-01-04","close":1610.0},{"date":"2021-01-05","close":1600.0},{"date":"2021-01-06","close":1615.0},{"date":"2021-01-07","close":1605.0},{"date":"2021-01-08","close":1605.0},{"date":"2021-01-11","close":1515.0},{"date":"2021-01-12","close":1505.0},{"date":"2021-01-13","close":1540.0},{"date":"2021-01-14","close":1535.0},{"date":"2021-01-15","close":1670.0},{"date":"2021-01-18","close":1660.0},{"date":"2021-01-19","close":1640.0},{"date":"2021-01-20","close":1590.0},{"date":"2021-01-21","close":1610.0},{"date":"2021-01-22","close":1610.0},{"date":"2021-01-25","close":1585.0},{"date":"2021-01-26","close":1590.0},{"date":"2021-01-27","close":1590.0},{"date":"2021-01-28","close":1575.0},{"date":"2021-01-29","close":1475.0},{"date":"2021-02-01","close":1405.0},{"date":"2021-02-02","close":1440.0},{"date":"2021-02-03","close":1400.0},{"date":"2021-02-04","close":1640.0},{"date":"2021-02-05","close":1440.0},{"date":"2021-02-08","close":1440.0},{"date":"2021-02-09","close":1440.0},{"date":"2021-02-10","close":1440.0},{"date":"2021-02-15","close":1440.0},{"date":"2021-02-16","close":1440.0},{"date":"2021-02-17","close":1440.0},{"date":"2021-02-18","close":1440.0},{"date":"2021-02-19","close":1440.0},{"date":"2021-02-22","close":1440.0},{"date":"2021-02-23","close":1440.0},{"date":"2021-02-24","close":1440.0},{"date":"2021-02-25","close":1440.0},{"date":"2021-02-26","close":1440.0},{"date":"2021-03-02","close":1440.0},{"date":"2021-03-03","close":1440.0},{"date":"2021-03-04","close":1440.0},{"date":"2021-03-05","close":1440.0},{"date":"2021-03-08","close":1440.0},{"date":"2021-03-09","close":1440.0},{"date":"2021-03-10","close":1440.0},{"date":"2021-03-11","close":1440.0},{"date":"2021-03-12","close":1440.0},{"date":"2021-03-15","close":1440.0},{"date":"2021-03-16","close":1440.0},{"date":"2021-03-17","close":1440.0},{"date":"2021-03-18","close":1440.0},{"date":"2021-03-19","close":1440.0},{"date":"2021-03-22","close":1440.0},{"date":"2021-03-23","close":1440.0},{"date":"2021-03-24","close":1440.0},{"date":"2021-03-25","close":1440.0},{"date":"2021-03-26","close":1440.0},{"date":"2021-03-29","close":1440.0},{"date":"2021-03-30","close":1440.0},{"date":"2021-03-31","close":1440.0},{"date":"2021-04-01","close":1440.0},{"date":"2021-04-02","close":1440.0},{"date":"2021-04-05","close":1440.0},{"date":"2021-04-06","close":1440.0},{"date":"2021-04-07","close":1440.0},{"date":"2021-04-08","close":1440.0},{"date":"2021-04-09","close":1440.0},{"date":"2021-04-12","close":1440.0},{"date":"2021-04-13","close":1440.0},{"date":"2021-04-14","close":1440.0},{"date":"2021-04-15","close":1440.0},{"date":"2021-04-16","close":1440.0},{"date":"2021-04-19","close":1440.0},{"date":"2021-04-20","close":1440.0},{"date":"2021-04-21","close":1440.0},{"date":"2021-04-22","close":1440.0},{"date":"2021-04-23","close":1440.0},{"date":"2021-04-26","close":1440.0},{"date":"2021-04-27","close":1440.0},{"date":"2021-04-28","close":1440.0},{"date":"2021-04-29","close":1440.0},{"date":"2021-04-30","close":1440.0},{"date":"2021-05-03","close":1440.0},{"date":"2021-05-04","close":1440.0},{"date":"2021-05-06","close":1440.0},{"date":"2021-05-07","close":1440.0},{"date":"2021-05-10","close":1440.0},{"date":"2021-05-11","close":1440.0},{"date":"2021-05-12","close":1440.0},{"date":"2021-05-13","close":1440.0},{"date":"2021-05-14","close":1440.0},{"date":"2021-05-17","close":1440.0},{"date":"2021-05-18","close":1440.0},{"date":"2021-05-20","close":1440.0},{"date":"2021-05-21","close":1440.0},{"date":"2021-05-24","close":1440.0},{"date":"2021-05-25","close":1440.0},{"date":"2021-05-26","close":1440.0},{"date":"2021-05-27","close":1440.0},{"date":"2021-05-28","close":1440.0},{"date":"2021-05-31","close":1440.0},{"date":"2021-06-01","close":1440.0},{"date":"2021-06-02","close":1440.0},{"date":"2021-06-03","close":1440.0},{"date":"2021-06-04","close":1440.0},{"date":"2021-06-07","close":1440.0},{"date":"2021-06-08","close":1440.0},{"date":"2021-06-09","close":1440.0},{"date":"2021-06-10","close":1440.0},{"date":"2021-06-11","close":1440.0},{"date":"2021-06-14","close":1440.0},{"date":"2021-06-15","close":1440.0},{"date":"2021-06-16","close":1440.0},{"date":"2021-06-17","close":1440.0},{"date":"2021-06-18","close":1440.0},{"date":"2021-06-21","close":1440.0},{"date":"2021-06-22","close":1440.0},{"date":"2021-06-23","close":1440.0},{"date":"2021-06-24","close":1440.0},{"date":"2021-06-25","close":1440.0},{"date":"2021-06-28","close":1440.0},{"date":"2021-06-29","close":1440.0},{"date":"2021-06-30","close":1440.0},{"date":"2021-07-01","close":1440.0},{"date":"2021-07-02","close":1440.0},{"date":"2021-07-05","close":1440.0},{"date":"2021-07-06","close":1440.0},{"date":"2021-07-07","close":1440.0},{"date":"2021-07-08","close":1440.0},{"date":"2021-07-09","close":1440.0},{"date":"2021-07-12","close":1440.0},{"date":"2021-07-13","close":1440.0},{"date":"2021-07-14","close":1440.0},{"date":"2021-07-15","close":1440.0},{"date":"2021-07-16","close":1440.0},{"date":"2021-07-19","close":1440.0},{"date":"2021-07-20","close":1440.0},{"date":"2021-07-21","close":1440.0},{"date":"2021-07-22","close":1440.0},{"date":"2021-07-23","close":1440.0},{"date":"2021-07-26","close":1440.0},{"date":"2021-07-27","close":1440.0},{"date":"2021-07-28","close":1440.0},{"date":"2021-07-29","close":1440.0},{"date":"2021-07-30","close":1440.0},{"date":"2021-08-02","close":1440.0},{"date":"2021-08-03","close":1440.0},{"date":"2021-08-04","close":1440.0},{"date":"2021-08-05","close":1440.0},{"date":"2021-08-06","close":1440.0},{"date":"2021-08-09","close":1440.0},{"date":"2021-08-10","close":1440.0},{"date":"2021-08-11","close":1440.0},{"date":"2021-08-12","close":1440.0},{"date":"2021-08-13","close":1440.0},{"date":"2021-08-17","close":1440.0},{"date":"2021-08-18","close":1440.0},{"date":"2021-08-19","close":1440.0},{"date":"2021-08-20","close":1440.0},{"date":"2021-08-23","close":1440.0},{"date":"2021-08-24","close":1440.0},{"date":"2021-08-25","close":1440.0},{"date":"2021-08-26","close":1440.0},{"date":"2021-08-27","close":1440.0},{"date":"2021-08-30","close":1440.0},{"date":"2021-08-31","close":1440.0},{"date":"2021-09-01","close":1440.0},{"date":"2021-09-02","close":1440.0},{"date":"2021-09-03","close":1440.0},{"date":"2021-09-06","close":1440.0},{"date":"2021-09-07","close":1440.0},{"date":"2021-09-08","close":1440.0},{"date":"2021-09-09","close":1440.0},{"date":"2021-09-10","close":1440.0},{"date":"2021-09-13","close":1440.0},{"date":"2021-09-14","close":1440.0},{"date":"2021-09-15","close":1440.0},{"date":"2021-09-16","close":1440.0},{"date":"2021-09-17","close":1440.0},{"date":"2021-09-23","close":1440.0},{"date":"2021-09-24","close":1440.0},{"date":"2021-09-27","close":1440.0},{"date":"2021-09-28","close":1440.0},{"date":"2021-09-29","close":1440.0},{"date":"2021-09-30","close":1440.0},{"date":"2021-10-01","close":1440.0},{"date":"2021-10-05","close":1440.0},{"date":"2021-10-06","close":1440.0},{"date":"2021-10-07","close":1440.0},{"date":"2021-10-08","close":1440.0},{"date":"2021-10-12","close":1440.0},{"date":"2021-10-13","close":1440.0},{"date":"2021-10-14","close":1440.0},{"date":"2021-10-15","close":1440.0},{"date":"2021-10-18","close":1440.0},{"date":"2021-10-19","close":1440.0},{"date":"2021-10-20","close":1440.0},{"date":"2021-10-21","close":1440.0},{"date":"2021-10-22","close":1440.0},{"date":"2021-10-25","close":1440.0},{"date":"2021-10-26","close":1440.0},{"date":"2021-10-27","close":1440.0},{"date":"2021-10-28","close":1440.0},{"date":"2021-10-29","close":1440.0},{"date":"2021-11-01","close":1440.0},{"date":"2021-11-02","close":1440.0},{"date":"2021-11-03","close":1440.0},{"date":"2021-11-04","close":1440.0},{"date":"2021-11-05","close":1440.0},{"date":"2021-11-08","close":1440.0},{"date":"2021-11-09","close":1440.0},{"date":"2021-11-10","close":1440.0},{"date":"2021-11-11","close":1440.0},{"date":"2021-11-12","close":1440.0},{"date":"2021-11-15","close":1440.0},{"date":"2021-11-16","close":1440.0},{"date":"2021-11-17","close":1440.0},{"date":"2021-11-18","close":1440.0},{"date":"2021-11-19","close":1440.0},{"date":"2021-11-22","close":1440.0},{"date":"2021-11-23","close":1440.0},{"date":"2021-11-24","close":1440.0},{"date":"2021-11-25","close":1440.0},{"date":"2021-11-26","close":1440.0},{"date":"2021-11-29","close":1440.0},{"date":"2021-11-30","close":1440.0},{"date":"2021-12-01","close":1440.0},{"date":"2021-12-02","close":1440.0},{"date":"2021-12-03","close":1440.0},{"date":"2021-12-06","close":1440.0},{"date":"2021-12-07","close":1440.0},{"date":"2021-12-08","close":1440.0},{"date":"2021-12-09","close":1440.0},{"date":"2021-12-10","close":1440.0},{"date":"2021-12-13","close":1440.0},{"date":"2021-12-14","close":1440.0},{"date":"2021-12-15","close":1440.0},{"date":"2021-12-16","close":1440.0},{"date":"2021-12-17","close":1440.0},{"date":"2021-12-20","close":1440.0},{"date":"2021-12-21","close":1440.0},{"date":"2021-12-22","close":1440.0},{"date":"2021-12-23","close":1440.0},{"date":"2021-12-24","close":1440.0},{"date":"2021-12-27","close":1440.0},{"date":"2021-12-28","close":1440.0},{"date":"2021-12-29","close":1440.0},{"date":"2021-12-30","close":1440.0},{"date":"2022-01-03","close":1440.0},{"date":"2022-01-04","close":1440.0},{"date":"2022-01-05","close":1440.0},{"date":"2022-01-06","close":1440.0},{"date":"2022-01-07","close":1440.0},{"date":"2022-01-10","close":1440.0},{"date":"2022-01-11","close":1440.0},{"date":"2022-01-12","close":1440.0},{"date":"2022-01-13","close":1440.0},{"date":"2022-01-14","close":1440.0},{"date":"2022-01-17","close":1440.0},{"date":"2022-01-18","close":1440.0},{"date":"2022-01-19","close":1440.0},{"date":"2022-01-20","close":1440.0},{"date":"2022-01-21","close":1440.0},{"date":"2022-01-24","close":1440.0},{"date":"2022-01-25","close":1440.0},{"date":"2022-01-26","close":1440.0},{"date":"2022-01-27","close":1440.0},{"date":"2022-01-28","close":1440.0},{"date":"2022-02-03","close":1440.0},{"date":"2022-02-04","close":1440.0},{"date":"2022-02-07","close":1440.0},{"date":"2022-02-08","close":1440.0},{"date":"2022-02-09","close":1440.0},{"date":"2022-02-10","close":1440.0},{"date":"2022-02-11","close":1440.0},{"date":"2022-02-14","close":1440.0},{"date":"2022-02-15","close":1440.0},{"date":"2022-02-16","close":1440.0},{"date":"2022-02-17","close":1440.0},{"date":"2022-02-18","close":1440.0},{"date":"2022-02-21","close":1440.0},{"date":"2022-02-22","close":1440.0},{"date":"2022-02-23","close":1440.0},{"date":"2022-02-24","close":1440.0},{"date":"2022-02-25","close":1440.0},{"date":"2022-02-28","close":1440.0},{"date":"2022-03-02","close":1440.0},{"date":"2022-03-03","close":1440.0},{"date":"2022-03-04","close":1440.0},{"date":"2022-03-07","close":1440.0},{"date":"2022-03-08","close":1440.0},{"date":"2022-03-10","close":1440.0},{"date":"2022-03-11","close":1440.0},{"date":"2022-03-14","close":1440.0},{"date":"2022-03-15","close":1440.0},{"date":"2022-03-16","close":1440.0},{"date":"2022-03-17","close":1440.0},{"date":"2022-03-18","close":1440.0},{"date":"2022-03-21","close":1440.0},{"date":"2022-03-22","close":1440.0},{"date":"2022-03-23","close":1440.0},{"date":"2022-03-24","close":1440.0},{"date":"2022-03-25","close":1440.0},{"date":"2022-03-28","close":1440.0},{"date":"2022-03-29","close":1440.0},{"date":"2022-03-30","close":1440.0},{"date":"2022-03-31","close":1440.0},{"date":"2022-04-01","close":1440.0},{"date":"2022-04-04","close":1440.0},{"date":"2022-04-05","close":1440.0},{"date":"2022-04-06","close":1440.0},{"date":"2022-04-07","close":1440.0},{"date":"2022-04-08","close":1440.0},{"date":"2022-04-11","close":1440.0},{"date":"2022-04-12","close":1440.0},{"date":"2022-04-13","close":1440.0},{"date":"2022-04-14","close":1440.0},{"date":"2022-04-15","close":1440.0},{"date":"2022-04-18","close":1440.0},{"date":"2022-04-19","close":1440.0},{"date":"2022-04-20","close":1440.0},{"date":"2022-04-21","close":1440.0},{"date":"2022-04-22","close":1440.0},{"date":"2022-04-25","close":1440.0},{"date":"2022-04-26","close":1440.0},{"date":"2022-04-27","close":1440.0},{"date":"2022-04-28","close":1440.0},{"date":"2022-04-29","close":1440.0},{"date":"2022-05-02","close":1440.0},{"date":"2022-05-03","close":1440.0},{"date":"2022-05-04","close":1440.0},{"date":"2022-05-06","close":1440.0},{"date":"2022-05-09","close":1440.0},{"date":"2022-05-10","close":1440.0},{"date":"2022-05-11","close":1440.0},{"date":"2022-05-12","close":1440.0},{"date":"2022-05-13","close":1440.0},{"date":"2022-05-16","close":1440.0},{"date":"2022-05-17","close":1440.0},{"date":"2022-05-18","close":1440.0},{"date":"2022-05-19","close":1440.0},{"date":"2022-05-20","close":1440.0},{"date":"2022-05-23","close":1440.0},{"date":"2022-05-24","close":1440.0},{"date":"2022-05-25","close":1440.0},{"date":"2022-05-26","close":1440.0},{"date":"2022-05-27","close":1440.0},{"date":"2022-05-30","close":1440.0},{"date":"2022-05-31","close":1440.0},{"date":"2022-06-02","close":1440.0},{"date":"2022-06-03","close":1440.0},{"date":"2022-06-07","close":1440.0},{"date":"2022-06-08","close":1440.0},{"date":"2022-06-09","close":1440.0},{"date":"2022-06-10","close":1440.0},{"date":"2022-06-13","close":1440.0},{"date":"2022-06-14","close":1440.0},{"date":"2022-06-15","close":1440.0},{"date":"2022-06-16","close":1440.0},{"date":"2022-06-17","close":1440.0},{"date":"2022-06-20","close":1440.0},{"date":"2022-06-21","close":1440.0},{"date":"2022-06-22","close":1440.0},{"date":"2022-06-23","close":1440.0},{"date":"2022-06-24","close":1440.0},{"date":"2022-06-27","close":1440.0},{"date":"2022-06-28","close":1440.0},{"date":"2022-06-29","close":1440.0},{"date":"2022-06-30","close":1440.0},{"date":"2022-07-01","close":1440.0},{"date":"2022-07-04","close":1440.0},{"date":"2022-07-05","close":1440.0},{"date":"2022-07-06","close":1440.0},{"date":"2022-07-07","close":1440.0},{"date":"2022-07-08","close":1440.0},{"date":"2022-07-11","close":1440.0},{"date":"2022-07-12","close":1440.0},{"date":"2022-07-13","close":1440.0},{"date":"2022-07-14","close":1440.0},{"date":"2022-07-15","close":1440.0},{"date":"2022-07-18","close":1440.0},{"date":"2022-07-19","close":1440.0},{"date":"2022-07-20","close":1440.0},{"date":"2022-07-21","close":1440.0},{"date":"2022-07-22","close":1440.0},{"date":"2022-07-25","close":1440.0},{"date":"2022-07-26","close":1440.0},{"date":"2022-07-27","close":1440.0},{"date":"2022-07-28","close":1440.0},{"date":"2022-07-29","close":1440.0},{"date":"2022-08-01","close":1440.0},{"date":"2022-08-02","close":1440.0},{"date":"2022-08-03","close":1440.0},{"date":"2022-08-04","close":1440.0},{"date":"2022-08-05","close":1440.0},{"date":"2022-08-08","close":1440.0},{"date":"2022-08-09","close":1440.0},{"date":"2022-08-10","close":1440.0},{"date":"2022-08-11","close":1440.0},{"date":"2022-08-12","close":1440.0},{"date":"2022-08-16","close":1440.0},{"date":"2022-08-17","close":1440.0},{"date":"2022-08-18","close":1440.0},{"date":"2022-08-19","close":1440.0},{"date":"2022-08-22","close":1440.0},{"date":"2022-08-23","close":1440.0},{"date":"2022-08-24","close":1440.0},{"date":"2022-08-25","close":1440.0},{"date":"2022-08-26","close":1440.0},{"date":"2022-08-29","close":1440.0},{"date":"2022-08-30","close":1440.0},{"date":"2022-08-31","close":1440.0},{"date":"2022-09-01","close":1440.0},{"date":"2022-09-02","close":1440.0},{"date":"2022-09-05","close":1440.0},{"date":"2022-09-06","close":1440.0},{"date":"2022-09-07","close":1440.0},{"date":"2022-09-08","close":1440.0},{"date":"2022-09-13","close":1440.0},{"date":"2022-09-14","close":1440.0},{"date":"2022-09-15","close":1440.0},{"date":"2022-09-16","close":1440.0},{"date":"2022-09-19","close":1440.0},{"date":"2022-09-20","close":1440.0},{"date":"2022-09-21","close":1440.0},{"date":"2022-09-22","close":1440.0},{"date":"2022-09-23","close":1440.0},{"date":"2022-09-26","close":1440.0},{"date":"2022-09-27","close":1440.0},{"date":"2022-09-28","close":1440.0},{"date":"2022-09-29","close":1440.0},{"date":"2022-09-30","close":1440.0},{"date":"2022-10-04","close":1440.0},{"date":"2022-10-05","close":1440.0},{"date":"2022-10-06","close":1440.0},{"date":"2022-10-07","close":1440.0},{"date":"2022-10-11","close":1440.0},{"date":"2022-10-12","close":1440.0},{"date":"2022-10-13","close":1440.0},{"date":"2022-10-14","close":1440.0},{"date":"2022-10-17","close":1440.0},{"date":"2022-10-18","close":1440.0},{"date":"2022-10-19","close":1440.0},{"date":"2022-10-20","close":1440.0},{"date":"2022-10-21","close":1440.0},{"date":"2022-10-24","close":1440.0},{"date":"2022-10-25","close":1440.0},{"date":"2022-10-26","close":1440.0},{"date":"2022-10-27","close":1440.0},{"date":"2022-10-28","close":1440.0},{"date":"2022-10-31","close":1440.0},{"date":"2022-11-01","close":1440.0},{"date":"2022-11-02","close":1440.0},{"date":"2022-11-03","close":1440.0},{"date":"2022-11-04","close":1440.0},{"date":"2022-11-07","close":1440.0},{"date":"2022-11-08","close":1440.0},{"date":"2022-11-09","close":1440.0},{"date":"2022-11-10","close":1440.0},{"date":"2022-11-11","close":1440.0},{"date":"2022-11-14","close":1440.0},{"date":"2022-11-15","close":1440.0},{"date":"2022-11-16","close":1440.0},{"date":"2022-11-17","close":1440.0},{"date":"2022-11-18","close":1440.0},{"date":"2022-11-21","close":1440.0},{"date":"2022-11-22","close":1440.0},{"date":"2022-11-23","close":1440.0},{"date":"2022-11-24","close":1440.0},{"date":"2022-11-25","close":1440.0},{"date":"2022-11-28","close":1440.0},{"date":"2022-11-29","close":1440.0},{"date":"2022-11-30","close":1440.0},{"date":"2022-12-01","close":1440.0},{"date":"2022-12-02","close":1440.0},{"date":"2022-12-05","close":1440.0},{"date":"2022-12-06","close":1440.0},{"date":"2022-12-07","close":1440.0},{"date":"2022-12-08","close":1440.0},{"date":"2022-12-09","close":1440.0},{"date":"2022-12-12","close":1440.0},{"date":"2022-12-13","close":1440.0},{"date":"2022-12-14","close":1440.0},{"date":"2022-12-15","close":1440.0},{"date":"2022-12-16","close":1440.0},{"date":"2022-12-19","close":1440.0},{"date":"2022-12-20","close":1440.0},{"date":"2022-12-21","close":1440.0},{"date":"2022-12-22","close":1440.0},{"date":"2022-12-23","close":1440.0},{"date":"2022-12-26","close":1440.0},{"date":"2022-12-27","close":1440.0},{"date":"2022-12-28","close":1440.0},{"date":"2022-12-29","close":1440.0},{"date":"2023-01-02","close":1440.0},{"date":"2023-01-03","close":1440.0},{"date":"2023-01-04","close":1440.0},{"date":"2023-01-05","close":1440.0},{"date":"2023-01-06","close":1440.0},{"date":"2023-01-09","close":1440.0},{"date":"2023-01-10","close":1440.0},{"date":"2023-01-11","close":1440.0},{"date":"2023-01-12","close":1440.0},{"date":"2023-01-13","close":1440.0},{"date":"2023-01-16","close":1440.0},{"date":"2023-01-17","close":1440.0},{"date":"2023-01-18","close":1440.0},{"date":"2023-01-19","close":1440.0},{"date":"2023-01-20","close":1440.0},{"date":"2023-01-25","close":1440.0},{"date":"2023-01-26","close":1440.0},{"date":"2023-01-27","close":1440.0},{"date":"2023-01-30","close":1440.0},{"date":"2023-01-31","close":1440.0},{"date":"2023-02-01","close":1440.0},{"date":"2023-02-02","close":1440.0},{"date":"2023-02-03","close":1440.0},{"date":"2023-02-06","close":1440.0},{"date":"2023-02-07","close":1440.0},{"date":"2023-02-08","close":1440.0},{"date":"2023-02-09","close":1440.0},{"date":"2023-02-10","close":1440.0},{"date":"2023-02-13","close":1440.0},{"date":"2023-02-14","close":1440.0},{"date":"2023-02-15","close":1440.0},{"date":"2023-02-16","close":1440.0},{"date":"2023-02-17","close":1440.0},{"date":"2023-02-20","close":1440.0},{"date":"2023-02-21","close":1440.0},{"date":"2023-02-22","close":1440.0},{"date":"2023-02-23","close":1440.0},{"date":"2023-02-24","close":1440.0},{"date":"2023-02-27","close":1440.0},{"date":"2023-02-28","close":1440.0},{"date":"2023-03-02","close":1440.0},{"date":"2023-03-03","close":1440.0},{"date":"2023-03-06","close":1440.0},{"date":"2023-03-07","close":1440.0},{"date":"2023-03-08","close":1440.0},{"date":"2023-03-09","close":1440.0},{"date":"2023-03-10","close":1440.0},{"date":"2023-03-13","close":1440.0},{"date":"2023-03-14","close":1440.0},{"date":"2023-03-15","close":1440.0},{"date":"2023-03-16","close":1440.0},{"date":"2023-03-17","close":1440.0},{"date":"2023-03-20","close":1440.0},{"date":"2023-03-21","close":1440.0},{"date":"2023-03-22","close":1440.0},{"date":"2023-03-23","close":1440.0},{"date":"2023-03-24","close":1440.0},{"date":"2023-03-27","close":1440.0},{"date":"2023-03-28","close":3740.0},{"date":"2023-03-29","close":4300.0},{"date":"2023-03-30","close":3825.0},{"date":"2023-03-31","close":4200.0},{"date":"2023-04-03","close":4220.0},{"date":"2023-04-04","close":4245.0},{"date":"2023-04-05","close":4205.0},{"date":"2023-04-06","close":4070.0},{"date":"2023-04-07","close":3985.0},{"date":"2023-04-10","close":3800.0},{"date":"2023-04-11","close":4940.0},{"date":"2023-04-12","close":5040.0},{"date":"2023-04-13","close":5820.0},{"date":"2023-04-14","close":5470.0},{"date":"2023-04-17","close":5110.0},{"date":"2023-04-18","close":5290.0},{"date":"2023-04-19","close":5100.0},{"date":"2023-04-20","close":4980.0},{"date":"2023-04-21","close":4855.0},{"date":"2023-04-24","close":5300.0},{"date":"2023-04-25","close":4880.0},{"date":"2023-04-26","close":4825.0},{"date":"2023-04-27","close":4905.0},{"date":"2023-04-28","close":4895.0},{"date":"2023-05-02","close":5000.0},{"date":"2023-05-03","close":5170.0},{"date":"2023-05-04","close":5070.0},{"date":"2023-05-08","close":4825.0},{"date":"2023-05-09","close":4575.0},{"date":"2023-05-10","close":4635.0},{"date":"2023-05-11","close":4475.0},{"date":"2023-05-12","close":4500.0},{"date":"2023-05-15","close":4220.0},{"date":"2023-05-16","close":4215.0},{"date":"2023-05-17","close":4370.0},{"date":"2023-05-18","close":4520.0},{"date":"2023-05-19","close":4585.0},{"date":"2023-05-22","close":4670.0},{"date":"2023-05-23","close":4450.0},{"date":"2023-05-24","close":4290.0},{"date":"2023-05-25","close":4300.0},{"date":"2023-05-26","close":4230.0},{"date":"2023-05-30","close":4230.0},{"date":"2023-05-31","close":4220.0},{"date":"2023-06-01","close":4040.0},{"date":"2023-06-02","close":4085.0},{"date":"2023-06-05","close":4135.0},{"date":"2023-06-07","close":4230.0},{"date":"2023-06-08","close":4190.0},{"date":"2023-06-09","close":4155.0},{"date":"2023-06-12","close":4140.0},{"date":"2023-06-13","close":4200.0},{"date":"2023-06-14","close":4065.0},{"date":"2023-06-15","close":3910.0},{"date":"2023-06-16","close":3925.0},{"date":"2023-06-19","close":3970.0},{"date":"2023-06-20","close":3860.0},{"date":"2023-06-21","close":3880.0},{"date":"2023-06-22","close":3800.0},{"date":"2023-06-23","close":3810.0},{"date":"2023-06-26","close":3935.0},{"date":"2023-06-27","close":4145.0},{"date":"2023-06-28","close":4125.0},{"date":"2023-06-29","close":4150.0},{"date":"2023-06-30","close":4100.0},{"date":"2023-07-03","close":4155.0},{"date":"2023-07-04","close":4320.0},{"date":"2023-07-05","close":4190.0},{"date":"2023-07-06","close":4005.0},{"date":"2023-07-07","close":4005.0},{"date":"2023-07-10","close":3765.0},{"date":"2023-07-11","close":3850.0},{"date":"2023-07-12","close":4035.0},{"date":"2023-07-13","close":4100.0},{"date":"2023-07-14","close":4020.0},{"date":"2023-07-17","close":3920.0},{"date":"2023-07-18","close":3805.0},{"date":"2023-07-19","close":3805.0},{"date":"2023-07-20","close":3820.0},{"date":"2023-07-21","close":3765.0},{"date":"2023-07-24","close":3650.0},{"date":"2023-07-25","close":3710.0},{"date":"2023-07-26","close":3630.0},{"date":"2023-07-27","close":3630.0},{"date":"2023-07-28","close":3735.0},{"date":"2023-07-31","close":3700.0},{"date":"2023-08-01","close":3820.0},{"date":"2023-08-02","close":3695.0},{"date":"2023-08-03","close":3595.0},{"date":"2023-08-04","close":3570.0},{"date":"2023-08-07","close":3535.0},{"date":"2023-08-08","close":3420.0},{"date":"2023-08-09","close":3475.0},{"date":"2023-08-10","close":3540.0},{"date":"2023-08-11","close":3520.0},{"date":"2023-08-14","close":3450.0},{"date":"2023-08-16","close":3215.0},{"date":"2023-08-17","close":3100.0},{"date":"2023-08-18","close":3095.0},{"date":"2023-08-21","close":3055.0},{"date":"2023-08-22","close":3000.0},{"date":"2023-08-23","close":3040.0},{"date":"2023-08-24","close":3020.0},{"date":"2023-08-25","close":3000.0},{"date":"2023-08-28","close":3080.0},{"date":"2023-08-29","close":3055.0},{"date":"2023-08-30","close":3135.0},{"date":"2023-08-31","close":3050.0},{"date":"2023-09-01","close":3050.0},{"date":"2023-09-04","close":3080.0},{"date":"2023-09-05","close":3085.0},{"date":"2023-09-06","close":3125.0},{"date":"2023-09-07","close":3035.0},{"date":"2023-09-08","close":3025.0},{"date":"2023-09-11","close":3070.0},{"date":"2023-09-12","close":3075.0},{"date":"2023-09-13","close":3000.0},{"date":"2023-09-14","close":3000.0},{"date":"2023-09-15","close":2980.0},{"date":"2023-09-18","close":3015.0},{"date":"2023-09-19","close":2955.0},{"date":"2023-09-20","close":2905.0},{"date":"2023-09-21","close":2810.0},{"date":"2023-09-22","close":2815.0},{"date":"2023-09-25","close":2835.0},{"date":"2023-09-26","close":2655.0},{"date":"2023-09-27","close":2575.0},{"date":"2023-10-04","close":2555.0},{"date":"2023-10-05","close":2490.0},{"date":"2023-10-06","close":2560.0},{"date":"2023-10-10","close":2620.0},{"date":"2023-10-11","close":2560.0},{"date":"2023-10-12","close":2565.0},{"date":"2023-10-13","close":2560.0},{"date":"2023-10-16","close":2550.0},{"date":"2023-10-17","close":2450.0},{"date":"2023-10-18","close":2450.0},{"date":"2023-10-19","close":2325.0},{"date":"2023-10-20","close":2225.0},{"date":"2023-10-23","close":2165.0},{"date":"2023-10-24","close":2225.0},{"date":"2023-10-25","close":2280.0},{"date":"2023-10-26","close":2240.0},{"date":"2023-10-27","close":2310.0},{"date":"2023-10-30","close":2320.0},{"date":"2023-10-31","close":2340.0},{"date":"2023-11-01","close":2375.0},{"date":"2023-11-02","close":2460.0},{"date":"2023-11-03","close":2520.0},{"date":"2023-11-06","close":2535.0},{"date":"2023-11-07","close":2700.0},{"date":"2023-11-08","close":2580.0},{"date":"2023-11-09","close":2670.0},{"date":"2023-11-10","close":2455.0},{"date":"2023-11-13","close":2515.0},{"date":"2023-11-14","close":2525.0},{"date":"2023-11-15","close":2530.0},{"date":"2023-11-16","close":2540.0},{"date":"2023-11-17","close":2495.0},{"date":"2023-11-20","close":2495.0},{"date":"2023-11-21","close":2470.0},{"date":"2023-11-22","close":2470.0},{"date":"2023-11-23","close":2460.0},{"date":"2023-11-24","close":2460.0},{"date":"2023-11-27","close":2560.0},{"date":"2023-11-28","close":2565.0},{"date":"2023-11-29","close":2550.0},{"date":"2023-11-30","close":2505.0},{"date":"2023-12-01","close":2520.0},{"date":"2023-12-04","close":2495.0},{"date":"2023-12-05","close":2475.0},{"date":"2023-12-06","close":2470.0},{"date":"2023-12-07","close":2460.0},{"date":"2023-12-08","close":2450.0},{"date":"2023-12-11","close":2455.0},{"date":"2023-12-12","close":2530.0},{"date":"2023-12-13","close":2470.0},{"date":"2023-12-14","close":2475.0},{"date":"2023-12-15","close":2545.0},{"date":"2023-12-18","close":2495.0},{"date":"2023-12-19","close":2500.0},{"date":"2023-12-20","close":2480.0},{"date":"2023-12-21","close":2505.0},{"date":"2023-12-22","close":2520.0},{"date":"2023-12-26","close":2475.0},{"date":"2023-12-27","close":2490.0},{"date":"2023-12-28","close":2515.0},{"date":"2024-01-02","close":2705.0},{"date":"2024-01-03","close":3515.0},{"date":"2024-01-04","close":3560.0},{"date":"2024-01-05","close":3800.0},{"date":"2024-01-08","close":3900.0},{"date":"2024-01-09","close":3860.0},{"date":"2024-01-10","close":4060.0},{"date":"2024-01-11","close":3550.0},{"date":"2024-01-12","close":3185.0},{"date":"2024-01-15","close":3255.0},{"date":"2024-01-16","close":3185.0},{"date":"2024-01-17","close":3015.0},{"date":"2024-01-18","close":3015.0},{"date":"2024-01-19","close":2930.0},{"date":"2024-01-22","close":2925.0},{"date":"2024-01-23","close":2935.0},{"date":"2024-01-24","close":2960.0},{"date":"2024-01-25","close":2820.0},{"date":"2024-01-26","close":2850.0},{"date":"2024-01-29","close":2730.0},{"date":"2024-01-30","close":2740.0},{"date":"2024-01-31","close":2650.0},{"date":"2024-02-01","close":2620.0},{"date":"2024-02-02","close":2785.0},{"date":"2024-02-05","close":3105.0},{"date":"2024-02-06","close":2920.0},{"date":"2024-02-07","close":2810.0},{"date":"2024-02-08","close":2805.0},{"date":"2024-02-13","close":2880.0},{"date":"2024-02-14","close":2900.0},{"date":"2024-02-15","close":2900.0},{"date":"2024-02-16","close":2950.0},{"date":"2024-02-19","close":2820.0},{"date":"2024-02-20","close":2900.0},{"date":"2024-02-21","close":2845.0},{"date":"2024-02-22","close":2735.0},{"date":"2024-02-23","close":2670.0},{"date":"2024-02-26","close":2740.0},{"date":"2024-02-27","close":2740.0},{"date":"2024-02-28","close":2710.0},{"date":"2024-02-29","close":2710.0},{"date":"2024-03-04","close":2680.0},{"date":"2024-03-05","close":2645.0},{"date":"2024-03-06","close":2610.0},{"date":"2024-03-07","close":2505.0},{"date":"2024-03-08","close":2525.0},{"date":"2024-03-11","close":2610.0},{"date":"2024-03-12","close":2655.0},{"date":"2024-03-13","close":2760.0},{"date":"2024-03-14","close":2725.0},{"date":"2024-03-15","close":2730.0},{"date":"2024-03-18","close":2785.0},{"date":"2024-03-19","close":2750.0},{"date":"2024-03-20","close":2650.0},{"date":"2024-03-21","close":2600.0},{"date":"2024-03-22","close":2690.0},{"date":"2024-03-25","close":2710.0},{"date":"2024-03-26","close":2675.0},{"date":"2024-03-27","close":2675.0},{"date":"2024-03-28","close":2715.0},{"date":"2024-03-29","close":2690.0},{"date":"2024-04-01","close":2700.0},{"date":"2024-04-02","close":2670.0},{"date":"2024-04-03","close":2635.0},{"date":"2024-04-04","close":2600.0},{"date":"2024-04-05","close":2590.0},{"date":"2024-04-08","close":2525.0},{"date":"2024-04-09","close":2480.0},{"date":"2024-04-11","close":2410.0},{"date":"2024-04-12","close":2475.0},{"date":"2024-04-15","close":2420.0},{"date":"2024-04-16","close":2330.0},{"date":"2024-04-17","close":2340.0},{"date":"2024-04-18","close":2390.0},{"date":"2024-04-19","close":2360.0},{"date":"2024-04-22","close":2295.0},{"date":"2024-04-23","close":2295.0},{"date":"2024-04-24","close":2335.0},{"date":"2024-04-25","close":2400.0},{"date":"2024-04-26","close":2395.0},{"date":"2024-04-29","close":2440.0},{"date":"2024-04-30","close":2465.0},{"date":"2024-05-02","close":2480.0},{"date":"2024-05-03","close":2445.0},{"date":"2024-05-07","close":2480.0},{"date":"2024-05-08","close":2530.0},{"date":"2024-05-09","close":2475.0},{"date":"2024-05-10","close":2480.0},{"date":"2024-05-13","close":2460.0},{"date":"2024-05-14","close":2580.0},{"date":"2024-05-16","close":2495.0},{"date":"2024-05-17","close":2485.0},{"date":"2024-05-20","close":2515.0},{"date":"2024-05-21","close":2480.0},{"date":"2024-05-22","close":2415.0},{"date":"2024-05-23","close":2300.0},{"date":"2024-05-24","close":2275.0},{"date":"2024-05-27","close":2375.0},{"date":"2024-05-28","close":2505.0},{"date":"2024-05-29","close":2500.0},{"date":"2024-05-30","close":2450.0},{"date":"2024-05-31","close":2365.0},{"date":"2024-06-03","close":2390.0},{"date":"2024-06-04","close":2385.0},{"date":"2024-06-05","close":2470.0},{"date":"2024-06-07","close":2545.0},{"date":"2024-06-10","close":2460.0},{"date":"2024-06-11","close":2440.0},{"date":"2024-06-12","close":2440.0},{"date":"2024-06-13","close":2405.0},{"date":"2024-06-14","close":2400.0},{"date":"2024-06-17","close":2390.0},{"date":"2024-06-18","close":2390.0},{"date":"2024-06-19","close":2385.0},{"date":"2024-06-20","close":2425.0},{"date":"2024-06-21","close":2385.0},{"date":"2024-06-24","close":2370.0},{"date":"2024-06-25","close":2340.0},{"date":"2024-06-26","close":2340.0},{"date":"2024-06-27","close":2330.0},{"date":"2024-06-28","close":2385.0},{"date":"2024-07-01","close":2380.0},{"date":"2024-07-02","close":2370.0},{"date":"2024-07-03","close":2360.0},{"date":"2024-07-04","close":2290.0},{"date":"2024-07-05","close":2270.0},{"date":"2024-07-08","close":2280.0},{"date":"2024-07-09","close":2280.0},{"date":"2024-07-10","close":2290.0},{"date":"2024-07-11","close":2350.0},{"date":"2024-07-12","close":2455.0},{"date":"2024-07-15","close":2550.0},{"date":"2024-07-16","close":2590.0},{"date":"2024-07-17","close":2485.0},{"date":"2024-07-18","close":2400.0},{"date":"2024-07-19","close":2420.0},{"date":"2024-07-22","close":2475.0},{"date":"2024-07-23","close":2470.0},{"date":"2024-07-24","close":2400.0},{"date":"2024-07-25","close":2520.0},{"date":"2024-07-26","close":2540.0},{"date":"2024-07-29","close":2410.0},{"date":"2024-07-30","close":2340.0},{"date":"2024-07-31","close":2300.0},{"date":"2024-08-01","close":2320.0},{"date":"2024-08-02","close":2230.0},{"date":"2024-08-05","close":2000.0},{"date":"2024-08-06","close":2105.0},{"date":"2024-08-07","close":2065.0},{"date":"2024-08-08","close":2120.0},{"date":"2024-08-09","close":2225.0},{"date":"2024-08-12","close":2265.0},{"date":"2024-08-13","close":2310.0},{"date":"2024-08-14","close":2405.0},{"date":"2024-08-16","close":2655.0},{"date":"2024-08-19","close":2605.0},{"date":"2024-08-20","close":2605.0},{"date":"2024-08-21","close":2700.0},{"date":"2024-08-22","close":2515.0},{"date":"2024-08-23","close":2585.0},{"date":"2024-08-26","close":2620.0},{"date":"2024-08-27","close":2590.0},{"date":"2024-08-28","close":2600.0},{"date":"2024-08-29","close":2690.0},{"date":"2024-08-30","close":2670.0},{"date":"2024-09-02","close":2605.0},{"date":"2024-09-03","close":2530.0},{"date":"2024-09-04","close":2495.0},{"date":"2024-09-05","close":2395.0},{"date":"2024-09-06","close":2380.0},{"date":"2024-09-09","close":2305.0},{"date":"2024-09-10","close":2410.0},{"date":"2024-09-11","close":2370.0},{"date":"2024-09-12","close":2445.0},{"date":"2024-09-13","close":2540.0},{"date":"2024-09-19","close":2560.0},{"date":"2024-09-20","close":2595.0},{"date":"2024-09-23","close":2610.0},{"date":"2024-09-24","close":2645.0},{"date":"2024-09-25","close":2695.0},{"date":"2024-09-26","close":2730.0},{"date":"2024-09-27","close":2705.0},{"date":"2024-09-30","close":2810.0},{"date":"2024-10-02","close":2745.0},{"date":"2024-10-04","close":2780.0},{"date":"2024-10-07","close":2735.0},{"date":"2024-10-08","close":2725.0},{"date":"2024-10-10","close":2645.0},{"date":"2024-10-11","close":2565.0},{"date":"2024-10-14","close":2480.0},{"date":"2024-10-15","close":2610.0},{"date":"2024-10-16","close":2530.0},{"date":"2024-10-17","close":2570.0},{"date":"2024-10-18","close":2480.0},{"date":"2024-10-21","close":2440.0},{"date":"2024-10-22","close":2415.0},{"date":"2024-10-23","close":2380.0},{"date":"2024-10-24","close":2380.0},{"date":"2024-10-25","close":2315.0},{"date":"2024-10-28","close":2340.0},{"date":"2024-10-29","close":2425.0},{"date":"2024-10-30","close":2400.0},{"date":"2024-10-31","close":2395.0},{"date":"2024-11-01","close":2565.0},{"date":"2024-11-04","close":2610.0},{"date":"2024-11-05","close":2595.0},{"date":"2024-11-06","close":2550.0},{"date":"2024-11-07","close":2515.0},{"date":"2024-11-08","close":2620.0},{"date":"2024-11-11","close":2620.0},{"date":"2024-11-12","close":2435.0},{"date":"2024-11-13","close":2270.0},{"date":"2024-11-14","close":2210.0},{"date":"2024-11-15","close":2130.0},{"date":"2024-11-18","close":1995.0},{"date":"2024-11-19","close":2040.0},{"date":"2024-11-20","close":2190.0},{"date":"2024-11-21","close":2845.0},{"date":"2024-11-22","close":2670.0},{"date":"2024-11-25","close":2545.0},{"date":"2024-11-26","close":2630.0},{"date":"2024-11-27","close":2705.0},{"date":"2024-11-28","close":2435.0},{"date":"2024-11-29","close":2225.0},{"date":"2024-12-02","close":2200.0},{"date":"2024-12-03","close":2170.0},{"date":"2024-12-04","close":2150.0},{"date":"2024-12-05","close":2070.0},{"date":"2024-12-06","close":2025.0},{"date":"2024-12-09","close":2005.0},{"date":"2024-12-10","close":2090.0},{"date":"2024-12-11","close":2135.0},{"date":"2024-12-12","close":2110.0},{"date":"2024-12-13","close":2180.0},{"date":"2024-12-16","close":2250.0},{"date":"2024-12-17","close":2925.0},{"date":"2024-12-18","close":3800.0},{"date":"2024-12-19","close":4750.0},{"date":"2024-12-20","close":3465.0},{"date":"2024-12-23","close":3235.0},{"date":"2024-12-24","close":3150.0},{"date":"2024-12-26","close":3105.0},{"date":"2024-12-27","close":2955.0},{"date":"2024-12-30","close":2975.0},{"date":"2025-01-02","close":3085.0},{"date":"2025-01-03","close":3120.0},{"date":"2025-01-06","close":2860.0},{"date":"2025-01-07","close":2845.0},{"date":"2025-01-08","close":2815.0},{"date":"2025-01-09","close":2750.0},{"date":"2025-01-10","close":2715.0},{"date":"2025-01-13","close":2685.0},{"date":"2025-01-14","close":2680.0},{"date":"2025-01-15","close":2960.0},{"date":"2025-01-16","close":3060.0},{"date":"2025-01-17","close":2980.0},{"date":"2025-01-20","close":3090.0},{"date":"2025-01-21","close":2970.0},{"date":"2025-01-22","close":2995.0},{"date":"2025-01-23","close":2800.0},{"date":"2025-01-24","close":2930.0},{"date":"2025-01-31","close":2965.0},{"date":"2025-02-03","close":3020.0},{"date":"2025-02-04","close":3055.0},{"date":"2025-02-05","close":3150.0},{"date":"2025-02-06","close":3250.0},{"date":"2025-02-07","close":3070.0},{"date":"2025-02-10","close":3000.0},{"date":"2025-02-11","close":3000.0},{"date":"2025-02-12","close":2905.0},{"date":"2025-02-13","close":2870.0},{"date":"2025-02-14","close":2865.0},{"date":"2025-02-17","close":2835.0},{"date":"2025-02-18","close":2890.0},{"date":"2025-02-19","close":2995.0},{"date":"2025-02-20","close":2880.0},{"date":"2025-02-21","close":2870.0},{"date":"2025-02-24","close":3025.0},{"date":"2025-02-25","close":2960.0},{"date":"2025-02-26","close":3035.0},{"date":"2025-02-27","close":2840.0},{"date":"2025-02-28","close":2795.0},{"date":"2025-03-04","close":2800.0},{"date":"2025-03-05","close":2825.0},{"date":"2025-03-06","close":2765.0},{"date":"2025-03-07","close":2755.0},{"date":"2025-03-10","close":2820.0},{"date":"2025-03-11","close":2770.0},{"date":"2025-03-12","close":2940.0},{"date":"2025-03-13","close":2870.0},{"date":"2025-03-14","close":2935.0},{"date":"2025-03-17","close":2905.0},{"date":"2025-03-18","close":2900.0},{"date":"2025-03-19","close":2930.0},{"date":"2025-03-20","close":2860.0},{"date":"2025-03-21","close":2810.0},{"date":"2025-03-24","close":2850.0},{"date":"2025-03-25","close":2820.0},{"date":"2025-03-26","close":2700.0},{"date":"2025-03-27","close":2615.0},{"date":"2025-03-28","close":2545.0},{"date":"2025-03-31","close":2540.0},{"date":"2025-04-01","close":2800.0},{"date":"2025-04-02","close":2805.0},{"date":"2025-04-03","close":2875.0},{"date":"2025-04-04","close":2850.0},{"date":"2025-04-07","close":2765.0},{"date":"2025-04-08","close":2810.0},{"date":"2025-04-09","close":2855.0},{"date":"2025-04-10","close":2975.0},{"date":"2025-04-11","close":3000.0},{"date":"2025-04-14","close":2995.0},{"date":"2025-04-15","close":2995.0},{"date":"2025-04-16","close":2995.0},{"date":"2025-04-17","close":2995.0},{"date":"2025-04-18","close":3070.0},{"date":"2025-04-21","close":3070.0},{"date":"2025-04-22","close":3045.0},{"date":"2025-04-23","close":2980.0},{"date":"2025-04-24","close":3095.0},{"date":"2025-04-25","close":2990.0},{"date":"2025-04-28","close":2980.0},{"date":"2025-04-29","close":2995.0},{"date":"2025-04-30","close":3250.0},{"date":"2025-05-02","close":3005.0},{"date":"2025-05-07","close":3060.0},{"date":"2025-05-08","close":3105.0},{"date":"2025-05-09","close":2985.0},{"date":"2025-05-12","close":3040.0},{"date":"2025-05-13","close":2925.0},{"date":"2025-05-14","close":2970.0},{"date":"2025-05-15","close":2925.0},{"date":"2025-05-16","close":2540.0},{"date":"2025-05-19","close":2425.0},{"date":"2025-05-20","close":2295.0},{"date":"2025-05-21","close":2360.0},{"date":"2025-05-22","close":2280.0},{"date":"2025-05-23","close":2415.0},{"date":"2025-05-26","close":2525.0},{"date":"2025-05-27","close":2535.0},{"date":"2025-05-28","close":2455.0},{"date":"2025-05-29","close":2430.0},{"date":"2025-05-30","close":2455.0},{"date":"2025-06-02","close":2445.0},{"date":"2025-06-04","close":2440.0},{"date":"2025-06-05","close":2510.0},{"date":"2025-06-09","close":2530.0},{"date":"2025-06-10","close":2485.0},{"date":"2025-06-11","close":2470.0},{"date":"2025-06-12","close":2495.0},{"date":"2025-06-13","close":2480.0},{"date":"2025-06-16","close":2420.0},{"date":"2025-06-17","close":2370.0},{"date":"2025-06-18","close":2360.0},{"date":"2025-06-19","close":2335.0},{"date":"2025-06-20","close":2350.0},{"date":"2025-06-23","close":2300.0},{"date":"2025-06-24","close":2345.0},{"date":"2025-06-25","close":2365.0},{"date":"2025-06-26","close":2290.0},{"date":"2025-06-27","close":2290.0},{"date":"2025-06-30","close":2325.0},{"date":"2025-07-01","close":2410.0},{"date":"2025-07-02","close":2315.0},{"date":"2025-07-03","close":2315.0},{"date":"2025-07-04","close":2315.0},{"date":"2025-07-07","close":2275.0},{"date":"2025-07-08","close":2280.0},{"date":"2025-07-09","close":2330.0},{"date":"2025-07-10","close":2290.0},{"date":"2025-07-11","close":2305.0},{"date":"2025-07-14","close":2340.0},{"date":"2025-07-15","close":2300.0},{"date":"2025-07-16","close":2295.0},{"date":"2025-07-17","close":2280.0},{"date":"2025-07-18","close":2280.0},{"date":"2025-07-21","close":2270.0},{"date":"2025-07-22","close":2230.0},{"date":"2025-07-23","close":2205.0},{"date":"2025-07-24","close":2205.0},{"date":"2025-07-25","close":2190.0},{"date":"2025-07-28","close":2190.0},{"date":"2025-07-29","close":2145.0},{"date":"2025-07-30","close":2190.0},{"date":"2025-07-31","close":2210.0},{"date":"2025-08-01","close":2120.0},{"date":"2025-08-04","close":2110.0},{"date":"2025-08-05","close":2160.0},{"date":"2025-08-06","close":2180.0},{"date":"2025-08-07","close":2180.0},{"date":"2025-08-08","close":2170.0},{"date":"2025-08-11","close":2180.0},{"date":"2025-08-12","close":2210.0},{"date":"2025-08-13","close":2230.0},{"date":"2025-08-14","close":2270.0},{"date":"2025-08-18","close":2160.0},{"date":"2025-08-19","close":2105.0},{"date":"2025-08-20","close":2080.0},{"date":"2025-08-21","close":2125.0},{"date":"2025-08-22","close":2105.0},{"date":"2025-08-25","close":2100.0},{"date":"2025-08-26","close":2090.0},{"date":"2025-08-27","close":2170.0},{"date":"2025-08-28","close":2195.0},{"date":"2025-08-29","close":2200.0},{"date":"2025-09-01","close":2175.0},{"date":"2025-09-02","close":2175.0},{"date":"2025-09-03","close":2145.0},{"date":"2025-09-04","close":2165.0},{"date":"2025-09-05","close":2250.0},{"date":"2025-09-08","close":2280.0},{"date":"2025-09-09","close":2225.0},{"date":"2025-09-10","close":2315.0},{"date":"2025-09-11","close":3005.0},{"date":"2025-09-12","close":2880.0},{"date":"2025-09-15","close":2800.0},{"date":"2025-09-16","close":2720.0},{"date":"2025-09-17","close":2625.0},{"date":"2025-09-18","close":2555.0},{"date":"2025-09-19","close":2480.0},{"date":"2025-09-22","close":2465.0},{"date":"2025-09-23","close":2495.0},{"date":"2025-09-24","close":2430.0},{"date":"2025-09-25","close":2430.0},{"date":"2025-09-26","close":2360.0},{"date":"2025-09-29","close":2335.0},{"date":"2025-09-30","close":2375.0},{"date":"2025-10-01","close":2315.0},{"date":"2025-10-02","close":2385.0},{"date":"2025-10-10","close":2415.0},{"date":"2025-10-13","close":2440.0},{"date":"2025-10-14","close":2350.0},{"date":"2025-10-15","close":2370.0},{"date":"2025-10-16","close":2380.0},{"date":"2025-10-17","close":2325.0},{"date":"2025-10-20","close":2330.0},{"date":"2025-10-21","close":2365.0},{"date":"2025-10-22","close":2365.0},{"date":"2025-10-23","close":2440.0},{"date":"2025-10-24","close":2410.0},{"date":"2025-10-27","close":2375.0},{"date":"2025-10-28","close":2360.0},{"date":"2025-10-29","close":2380.0},{"date":"2025-10-30","close":2325.0},{"date":"2025-10-31","close":2330.0},{"date":"2025-11-03","close":2235.0},{"date":"2025-11-04","close":2225.0},{"date":"2025-11-05","close":2215.0},{"date":"2025-11-06","close":2170.0},{"date":"2025-11-07","close":2160.0},{"date":"2025-11-10","close":2135.0},{"date":"2025-11-11","close":2135.0},{"date":"2025-11-12","close":2190.0},{"date":"2025-11-13","close":2165.0},{"date":"2025-11-14","close":2170.0},{"date":"2025-11-17","close":2170.0},{"date":"2025-11-18","close":2120.0},{"date":"2025-11-19","close":2080.0},{"date":"2025-11-20","close":2125.0},{"date":"2025-11-21","close":2070.0},{"date":"2025-11-24","close":2085.0},{"date":"2025-11-25","close":2065.0},{"date":"2025-11-26","close":2050.0},{"date":"2025-11-27","close":2110.0},{"date":"2025-11-28","close":2160.0},{"date":"2025-12-01","close":2150.0},{"date":"2025-12-02","close":2140.0},{"date":"2025-12-03","close":2185.0},{"date":"2025-12-04","close":2180.0},{"date":"2025-12-05","close":2175.0},{"date":"2025-12-08","close":2120.0},{"date":"2025-12-09","close":2190.0},{"date":"2025-12-10","close":2150.0},{"date":"2025-12-11","close":2140.0},{"date":"2025-12-12","close":2110.0},{"date":"2025-12-15","close":2115.0},{"date":"2025-12-16","close":2065.0},{"date":"2025-12-17","close":2085.0},{"date":"2025-12-18","close":2085.0},{"date":"2025-12-19","close":2110.0},{"date":"2025-12-22","close":2060.0},{"date":"2025-12-23","close":2675.0},{"date":"2025-12-24","close":2290.0},{"date":"2025-12-26","close":2320.0},{"date":"2025-12-29","close":2180.0},{"date":"2025-12-30","close":2275.0},{"date":"2026-01-02","close":2285.0},{"date":"2026-01-05","close":2275.0},{"date":"2026-01-06","close":2230.0},{"date":"2026-01-07","close":2220.0},{"date":"2026-01-08","close":2265.0},{"date":"2026-01-09","close":2310.0},{"date":"2026-01-12","close":2265.0},{"date":"2026-01-13","close":2355.0},{"date":"2026-01-14","close":3060.0},{"date":"2026-01-15","close":3975.0},{"date":"2026-01-16","close":3360.0},{"date":"2026-01-19","close":3200.0},{"date":"2026-01-20","close":3070.0},{"date":"2026-01-21","close":3445.0},{"date":"2026-01-22","close":3260.0},{"date":"2026-01-23","close":3155.0},{"date":"2026-01-26","close":3100.0},{"date":"2026-01-27","close":3255.0},{"date":"2026-01-28","close":3195.0},{"date":"2026-01-29","close":3150.0},{"date":"2026-01-30","close":3065.0},{"date":"2026-02-02","close":3010.0},{"date":"2026-02-03","close":3120.0},{"date":"2026-02-04","close":3000.0},{"date":"2026-02-05","close":2865.0},{"date":"2026-02-06","close":2865.0},{"date":"2026-02-09","close":2900.0},{"date":"2026-02-10","close":2900.0},{"date":"2026-02-11","close":2890.0},{"date":"2026-02-12","close":2865.0},{"date":"2026-02-13","close":2800.0},{"date":"2026-02-19","close":2825.0},{"date":"2026-02-20","close":2820.0},{"date":"2026-02-23","close":2825.0},{"date":"2026-02-24","close":2750.0},{"date":"2026-02-25","close":2760.0},{"date":"2026-02-26","close":2630.0},{"date":"2026-02-27","close":2575.0},{"date":"2026-03-03","close":2510.0},{"date":"2026-03-04","close":2280.0},{"date":"2026-03-05","close":2415.0},{"date":"2026-03-06","close":2470.0},{"date":"2026-03-09","close":2375.0},{"date":"2026-03-10","close":2380.0},{"date":"2026-03-11","close":2445.0},{"date":"2026-03-12","close":2375.0},{"date":"2026-03-13","close":3085.0},{"date":"2026-03-16","close":2900.0},{"date":"2026-03-17","close":2855.0},{"date":"2026-03-18","close":2730.0},{"date":"2026-03-19","close":2975.0},{"date":"2026-03-20","close":2860.0},{"date":"2026-03-23","close":2730.0},{"date":"2026-03-24","close":2840.0},{"date":"2026-03-25","close":2815.0},{"date":"2026-03-26","close":2800.0},{"date":"2026-03-27","close":2770.0},{"date":"2026-03-30","close":2770.0},{"date":"2026-03-31","close":2815.0},{"date":"2026-04-01","close":2870.0},{"date":"2026-04-02","close":2740.0},{"date":"2026-04-03","close":2920.0},{"date":"2026-04-06","close":2865.0},{"date":"2026-04-07","close":2745.0},{"date":"2026-04-08","close":2820.0},{"date":"2026-04-09","close":2775.0},{"date":"2026-04-10","close":2835.0},{"date":"2026-04-13","close":2840.0},{"date":"2026-04-14","close":2840.0},{"date":"2026-04-15","close":2940.0},{"date":"2026-04-16","close":3335.0},{"date":"2026-04-17","close":3200.0},{"date":"2026-04-20","close":3230.0},{"date":"2026-04-21","close":3140.0},{"date":"2026-04-22","close":3090.0},{"date":"2026-04-23","close":3050.0},{"date":"2026-04-24","close":3160.0},{"date":"2026-04-27","close":3130.0},{"date":"2026-04-28","close":3075.0},{"date":"2026-04-29","close":3035.0},{"date":"2026-04-30","close":2965.0},{"date":"2026-05-04","close":2970.0},{"date":"2026-05-06","close":2815.0},{"date":"2026-05-07","close":2945.0},{"date":"2026-05-08","close":2900.0},{"date":"2026-05-11","close":2780.0},{"date":"2026-05-12","close":2680.0},{"date":"2026-05-13","close":2700.0},{"date":"2026-05-14","close":2615.0},{"date":"2026-05-15","close":2700.0},{"date":"2026-05-18","close":2705.0},{"date":"2026-05-19","close":2900.0},{"date":"2026-05-20","close":2855.0},{"date":"2026-05-21","close":2775.0},{"date":"2026-05-22","close":2820.0},{"date":"2026-05-26","close":2990.0},{"date":"2026-05-27","close":2975.0},{"date":"2026-05-28","close":2580.0},{"date":"2026-05-29","close":2450.0},{"date":"2026-06-01","close":2300.0},{"date":"2026-06-02","close":2255.0},{"date":"2026-06-04","close":2250.0},{"date":"2026-06-05","close":2235.0},{"date":"2026-06-08","close":1912.0},{"date":"2026-06-09","close":2060.0},{"date":"2026-06-10","close":1998.0},{"date":"2026-06-11","close":2125.0},{"date":"2026-06-12","close":2160.0},{"date":"2026-06-15","close":2120.0},{"date":"2026-06-16","close":2190.0},{"date":"2026-06-17","close":2200.0},{"date":"2026-06-18","close":2200.0},{"date":"2026-06-19","close":2190.0},{"date":"2026-06-22","close":2150.0},{"date":"2026-06-23","close":2000.0},{"date":"2026-06-24","close":2040.0},{"date":"2026-06-25","close":2035.0},{"date":"2026-06-26","close":1956.0},{"date":"2026-06-29","close":2145.0},{"date":"2026-06-30","close":2195.0},{"date":"2026-07-01","close":2100.0},{"date":"2026-07-02","close":2080.0},{"date":"2026-07-03","close":2100.0},{"date":"2026-07-06","close":2095.0},{"date":"2026-07-07","close":2095.0},{"date":"2026-07-08","close":2030.0},{"date":"2026-07-09","close":2025.0},{"date":"2026-07-10","close":2120.0},{"date":"2026-07-13","close":2115.0},{"date":"2026-07-14","close":2115.0},{"date":"2026-07-15","close":2190.0},{"date":"2026-07-16","close":2385.0},{"date":"2026-07-20","close":2370.0},{"date":"2026-07-21","close":2245.0},{"date":"2026-07-22","close":2290.0},{"date":"2026-07-23","close":2295.0},{"date":"2026-07-24","close":2340.0},{"date":"2026-07-27","close":2425.0},{"date":"2026-07-28","close":2415.0},{"date":"2026-07-29","close":2415.0},{"date":"2026-07-30","close":2475.0},{"date":"2026-07-31","close":2500.0},{"date":"2026-08-03","close":2675.0},{"date":"2026-08-04","close":2605.0},{"date":"2026-08-05","close":2600.0},{"date":"2026-08-06","close":2600.0},{"date":"2026-08-07","close":2590.0},{"date":"2026-08-10","close":2660.0},{"date":"2026-08-11","close":2735.0},{"date":"2026-08-12","close":2730.0},{"date":"2026-08-13","close":2685.0},{"date":"2026-08-14","close":2685.0},{"date":"2026-08-18","close":2710.0},{"date":"2026-08-19","close":2730.0},{"date":"2026-08-20","close":2725.0},{"date":"2026-08-21","close":2740.0},{"date":"2026-08-24","close":2735.0},{"date":"2026-08-25","close":2780.0},{"date":"2026-08-26","close":2930.0},{"date":"2026-08-27","close":2945.0},{"date":"2026-08-28","close":2940.0},{"date":"2026-08-31","close":2895.0},{"date":"2026-09-01","close":2790.0},{"date":"2026-09-02","close":2865.0},{"date":"2026-09-03","close":2835.0},{"date":"2026-09-04","close":2775.0},{"date":"2026-09-07","close":2750.0},{"date":"2026-09-08","close":2735.0},{"date":"2026-09-09","close":2730.0},{"date":"2026-09-10","close":2725.0},{"date":"2026-09-11","close":2880.0},{"date":"2026-09-14","close":2940.0},{"date":"2026-09-15","close":2935.0},{"date":"2026-09-16","close":2995.0},{"date":"2026-09-17","close":2960.0},{"date":"2026-09-18","close":2990.0},{"date":"2026-09-21","close":2995.0},{"date":"2026-09-22","close":3000.0},{"date":"2026-09-23","close":2980.0},{"date":"2026-09-28","close":3005.0},{"date":"2026-09-29","close":2965.0},{"date":"2026-09-30","close":3010.0},{"date":"2026-10-01","close":2935.0},{"date":"2026-10-02","close":2900.0},{"date":"2026-10-06","close":2935.0},{"date":"2026-10-07","close":2840.0},{"date":"2026-10-08","close":2710.0},{"date":"2026-10-12","close":2795.0},{"date":"2026-10-13","close":2675.0},{"date":"2026-10-14","close":2645.0},{"date":"2026-10-15","close":2615.0},{"date":"2026-10-16","close":2710.0},{"date":"2026-10-19","close":2775.0},{"date":"2026-10-20","close":2530.0},{"date":"2026-10-21","close":2555.0},{"date":"2026-10-22","close":2550.0},{"date":"2026-10-23","close":2470.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":286.0,"foreign_net":-286.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":1493.0,"foreign_net":-1493.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":2630.0,"foreign_net":-2630.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":1797.0,"foreign_net":-2067.0,"institution_net":270.0},{"date":"2026-10-16","retail_net":-960.0,"foreign_net":960.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-2627.0,"foreign_net":2627.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-207.0,"foreign_net":207.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-72.0,"foreign_net":72.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-206.0,"foreign_net":206.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-100.0,"foreign_net":100.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":2991.0,"foreign_net":-2991.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":10582.0,"foreign_net":-10582.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":4577.0,"foreign_net":-4577.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":3059.0,"foreign_net":-3059.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":6023.0,"foreign_net":-6023.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-24211.0,"foreign_net":24211.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":362.0,"foreign_net":-362.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":285.0,"foreign_net":-285.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-1719.0,"foreign_net":1719.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-786.0,"foreign_net":786.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":3171.0,"foreign_net":-3171.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-281.0,"foreign_net":281.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":4805.0,"foreign_net":-4805.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":1078.0,"foreign_net":-1078.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":2906.0,"foreign_net":-2906.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":1575.0,"foreign_net":-1575.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":254.0,"foreign_net":-254.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":149.0,"foreign_net":-149.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":4940.0,"foreign_net":-4940.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":1596.0,"foreign_net":-1596.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":286.0,"foreign_net":-286.0,"institution_net":0},"d3":{"retail_net":4409.0,"foreign_net":-4409.0,"institution_net":0},"d7":{"retail_net":2412.0,"foreign_net":-2682.0,"institution_net":270.0},"d14":{"retail_net":23243.0,"foreign_net":-23513.0,"institution_net":270.0},"d30":{"retail_net":23390.0,"foreign_net":-23660.0,"institution_net":270.0}},"analysis":"최근 5일 외국인 순매수 -5516.00, 기관 순매수 270.00. 30일 누적: 외국인 -2.37만, 기관 270.00.","foreign_flow":-5516.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":270.0},"insider_trades":[],"price_analysis":{"current":2535.0,"low_30d":2300.0,"support":2428.0,"high_30d":3580.0,"change_1d":-0.6,"change_7d":-10.5,"change_30d":-9.1,"resistance":3452.0,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.59,"per":null,"quarter":"2024-Q2"},{"pbr":0.71,"per":null,"quarter":"2024-Q3"},{"pbr":0.72,"per":16.63,"quarter":"2024-Q4"},{"pbr":0.66,"per":null,"quarter":"2025-Q1"},{"pbr":0.64,"per":null,"quarter":"2025-Q2"},{"pbr":0.68,"per":null,"quarter":"2025-Q3"},{"pbr":0.68,"per":null,"quarter":"2025-Q4"},{"pbr":0.87,"per":null,"quarter":"2026-Q1"},{"pbr":0.71,"per":null,"quarter":"2026-Q2"},{"pbr":0.68,"per":null,"quarter":"현재"}],"timeline":[{"close":2385.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2810.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2975.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2540.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2325.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2375.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2275.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2815.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2195.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.7,"pbr_5y_low":0.59,"per_5y_avg":16.63,"per_5y_low":16.63,"current_pbr":0.68,"current_per":null,"pbr_5y_high":0.87,"per_5y_high":16.63,"pbr_5y_median":0.68,"per_5y_median":16.63,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 86% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Unknown"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +86.2%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"적자 (EPS -165, PBR 0.67x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.4%"},"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":-1.7,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.42,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.5,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.6,"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":12.62,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-16.79,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-19.17,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.59,"per":null,"close":2385.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.71,"per":null,"close":2810.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.72,"per":16.63,"close":2975.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":null,"close":2540.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.64,"per":null,"close":2325.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.68,"per":null,"close":2375.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.68,"per":null,"close":2275.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.87,"per":null,"close":2815.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.71,"per":null,"close":2195.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-4.4%"}],"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":-165.0,"pbr":null,"per":null,"roa":-0.016963184296393912,"roe":-0.04417740328311149,"revenue":8362482419.0,"market_cap":null,"net_income":-1383975354.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12620198896946702,"total_assets":81587002170.0,"total_equity":31327675489.0,"profit_margin":-0.16549814811634583,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-867577331.0,"operating_margin":-0.10374638624397209},{"eps":-175.23,"pbr":0.73,"per":null,"roa":-0.018840699162763125,"roe":-0.04502577501670886,"revenue":4491989979.0,"market_cap":25000000000.0,"net_income":-1472594880.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.06467960132553091,"total_assets":78160309619.0,"total_equity":32705597615.0,"profit_margin":-0.32782683997167483,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1515191493.0,"operating_margin":-0.3373096333882093},{"eps":-181.21,"pbr":null,"per":null,"roa":-0.021440587502492076,"roe":-0.044824896553726935,"revenue":7311517913.0,"market_cap":null,"net_income":-1522906306.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.010565126546794524,"total_assets":71029131353.0,"total_equity":33974563760.0,"profit_margin":-0.20828866510635874,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1577033913.0,"operating_margin":-0.2156917252703447},{"eps":-199.81,"pbr":null,"per":null,"roa":-0.023972665646721115,"roe":-0.04740100575598832,"revenue":11443298194.0,"market_cap":null,"net_income":-1679227255.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06780563486555247,"total_assets":70047581681.0,"total_equity":35425983652.0,"profit_margin":-0.1467432925832921,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1345848305.0,"operating_margin":-0.11761017515961097},{"eps":-278.24,"pbr":null,"per":null,"roa":-0.0326284987591782,"roe":-0.06337628630344884,"revenue":4926881420.0,"market_cap":null,"net_income":-2338308916.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.05869951950254163,"total_assets":71664618506.0,"total_equity":36895644292.0,"profit_margin":-0.47460223144562713,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2037721120.0,"operating_margin":-0.413592483011292},{"eps":-302.96,"pbr":null,"per":null,"roa":-0.036951725974414235,"roe":-0.06570398529146924,"revenue":6889865416.0,"market_cap":null,"net_income":-2546071139.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.10565302281660707,"total_assets":68902630983.0,"total_equity":38750634801.0,"profit_margin":-0.36953858824112623,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2565957421.0,"operating_margin":-0.3724248974502755},{"eps":220.59,"pbr":null,"per":null,"roa":0.025578306076006634,"roe":0.04439352278485549,"revenue":16955395032.0,"market_cap":null,"net_income":1853823166.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.26603162105553946,"total_assets":72476385281.0,"total_equity":41758865927.0,"profit_margin":0.10933529785070005,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1503809584.0,"operating_margin":0.08869209954482646},{"eps":-77.32,"pbr":null,"per":null,"roa":-0.008529934797971159,"roe":-0.016213984107295257,"revenue":18793707909.0,"market_cap":null,"net_income":-649789567.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1103773247431713,"total_assets":76177553802.0,"total_equity":40075872944.0,"profit_margin":-0.0345748465468502,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-18118422.0,"operating_margin":-0.000964068511000077},{"eps":127.79,"pbr":null,"per":null,"roa":0.012785307093393889,"roe":0.026260793356024888,"revenue":18566206437.0,"market_cap":null,"net_income":1073926225.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.15759941110903636,"total_assets":83996904975.0,"total_equity":40894660357.0,"profit_margin":0.057843061728528815,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1118858200.0,"operating_margin":0.06026315627786316},{"eps":-92.19,"pbr":null,"per":null,"roa":-0.008890092380211658,"roe":-0.019334306565849904,"revenue":9385673128.0,"market_cap":null,"net_income":-774756663.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.10922138689678007,"total_assets":87148325334.0,"total_equity":40071603311.0,"profit_margin":-0.08254673398849693,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-531890778.0,"operating_margin":-0.05667049882796643},{"eps":-238.41,"pbr":null,"per":null,"roa":-0.022688645502750914,"roe":-0.049223704964888815,"revenue":17101028473.0,"market_cap":null,"net_income":-2003573869.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.00034857587714163206,"total_assets":88307337199.0,"total_equity":40703434868.0,"profit_margin":-0.11716101590985288,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2292618204.0,"operating_margin":-0.1340631768211898},{"eps":-247.0,"pbr":null,"per":null,"roa":-0.022788345980438284,"roe":-0.048187504939628346,"revenue":9634295014.0,"market_cap":null,"net_income":-2076328637.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.031657581126257175,"total_assets":91113617407.0,"total_equity":43088527609.0,"profit_margin":-0.21551433021127123,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1713352411.0,"operating_margin":-0.17783889828059607}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":178.87,"per":16.63,"date":"2024-12","close":2975.0,"source":"reported"},{"eps":178.87,"per":16.58,"date":"2025-01","close":2965.0,"source":"reported"},{"eps":178.87,"per":15.63,"date":"2025-02","close":2795.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.28,"std":0.46,"count":3,"current":15.63,"lower_1sd":15.82,"upper_1sd":16.74},"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":"한국정밀기계","phase":"above-fold","symbol_resolved":true}