{"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":"2026-10-23T09:52:05.468112+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-20.4,"direction":"higher_better","percentile":30},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-1.7,"direction":"higher_better","percentile":47}],"summary":"매출 -20.4%","percentile":38},"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":38.2,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.5,"direction":"higher_better","percentile":37}],"summary":"RSI 38","percentile":35},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -62원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -62, PBR 3.06x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-7.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-6.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -7.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.47,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.22,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2105.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.55,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.5x, 순차입금비율 -0.2x","percentile":53}},"signals":[],"summary":"에스디시스템(121890)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 318.90억. 현재가 2,400원, 전일 대비 -5.3%, 30일 -7.5%. ROE -7.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3198.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":8.247853596736604,"grade":"D","trend":"하락","atr_14":216.42857142857142,"rsi_14":38.23529411764706,"sma_20":2751.75,"sma_60":2495.0666666666666,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 38.2로 약세 구간입니다. MACD(8.25)가 시그널선(45.33)을 하회합니다(데드크로스). SMA20 2752, SMA60 2495 — 혼조세입니다. 볼린저밴드 2569~2935 (현재 위치 -46%).","bb_lower":2568.8490705327063,"bb_upper":2934.6509294672937,"macd_signal":45.332310434035215},"change_pct":-5.33,"chart_data":[{"date":"2024-10-23","open":1390,"high":1410,"low":1376,"close":1377,"volume":20350,"rsi_14":20.42,"sma_20":1500.45,"sma_60":1620.52,"sma_120":1783.81},{"date":"2024-10-24","open":1387,"high":1419,"low":1277,"close":1364,"volume":35620,"rsi_14":17.07,"sma_20":1491.1,"sma_60":1613.62,"sma_120":1777.67},{"date":"2024-10-25","open":1364,"high":1388,"low":1248,"close":1308,"volume":79132,"rsi_14":15.0,"sma_20":1480.5,"sma_60":1603.85,"sma_120":1771.92},{"date":"2024-10-28","open":1314,"high":1369,"low":1308,"close":1365,"volume":45813,"rsi_14":29.55,"sma_20":1471.85,"sma_60":1595.2,"sma_120":1766.59},{"date":"2024-10-29","open":1369,"high":1418,"low":1367,"close":1414,"volume":29896,"rsi_14":37.73,"sma_20":1466.4,"sma_60":1587.1,"sma_120":1761.81},{"date":"2024-10-30","open":1414,"high":1420,"low":1402,"close":1413,"volume":28167,"rsi_14":33.8,"sma_20":1461.5,"sma_60":1578.63,"sma_120":1757.1},{"date":"2024-10-31","open":1413,"high":1423,"low":1402,"close":1414,"volume":12685,"rsi_14":31.1,"sma_20":1456.25,"sma_60":1569.98,"sma_120":1752.74},{"date":"2024-11-01","open":1414,"high":1421,"low":1400,"close":1420,"volume":21852,"rsi_14":33.63,"sma_20":1450.95,"sma_60":1561.63,"sma_120":1748.13},{"date":"2024-11-04","open":1419,"high":1419,"low":1380,"close":1405,"volume":6582,"rsi_14":33.53,"sma_20":1446.0,"sma_60":1553.12,"sma_120":1742.84},{"date":"2024-11-05","open":1405,"high":1444,"low":1371,"close":1398,"volume":20968,"rsi_14":34.88,"sma_20":1440.8,"sma_60":1545.83,"sma_120":1736.99},{"date":"2024-11-06","open":1398,"high":1438,"low":1366,"close":1403,"volume":26749,"rsi_14":36.76,"sma_20":1435.6,"sma_60":1542.55,"sma_120":1730.56},{"date":"2024-11-07","open":1402,"high":1403,"low":1355,"close":1395,"volume":4039,"rsi_14":38.82,"sma_20":1428.9,"sma_60":1537.33,"sma_120":1723.93},{"date":"2024-11-08","open":1384,"high":1395,"low":1372,"close":1395,"volume":15743,"rsi_14":39.2,"sma_20":1421.45,"sma_60":1532.12,"sma_120":1717.56},{"date":"2024-11-11","open":1387,"high":1395,"low":1268,"close":1327,"volume":76848,"rsi_14":37.58,"sma_20":1411.3,"sma_60":1526.3,"sma_120":1709.87},{"date":"2024-11-12","open":1317,"high":1327,"low":1251,"close":1300,"volume":49089,"rsi_14":37.7,"sma_20":1400.5,"sma_60":1519.27,"sma_120":1703.16},{"date":"2024-11-13","open":1300,"high":1303,"low":1253,"close":1257,"volume":26372,"rsi_14":34.4,"sma_20":1388.55,"sma_60":1512.63,"sma_120":1696.47},{"date":"2024-11-14","open":1244,"high":1263,"low":1102,"close":1151,"volume":71224,"rsi_14":30.03,"sma_20":1371.7,"sma_60":1504.17,"sma_120":1689.1},{"date":"2024-11-15","open":1152,"high":1186,"low":1130,"close":1154,"volume":47544,"rsi_14":18.88,"sma_20":1356.25,"sma_60":1495.73,"sma_120":1681.3},{"date":"2024-11-18","open":1189,"high":1210,"low":1154,"close":1205,"volume":42843,"rsi_14":19.35,"sma_20":1343.5,"sma_60":1488.05,"sma_120":1674.63},{"date":"2024-11-19","open":1205,"high":1242,"low":1161,"close":1213,"volume":32214,"rsi_14":21.26,"sma_20":1333.9,"sma_60":1480.85,"sma_120":1667.99},{"date":"2024-11-20","open":1213,"high":1223,"low":1185,"close":1210,"volume":9632,"rsi_14":20.86,"sma_20":1325.55,"sma_60":1473.92,"sma_120":1661.42},{"date":"2024-11-21","open":1213,"high":1223,"low":1102,"close":1150,"volume":83129,"rsi_14":16.58,"sma_20":1314.85,"sma_60":1465.92,"sma_120":1654.63},{"date":"2024-11-22","open":1150,"high":1179,"low":1057,"close":1078,"volume":96481,"rsi_14":14.53,"sma_20":1303.35,"sma_60":1456.37,"sma_120":1647.25},{"date":"2024-11-25","open":1078,"high":1100,"low":1078,"close":1096,"volume":26968,"rsi_14":18.01,"sma_20":1289.9,"sma_60":1446.83,"sma_120":1640.55},{"date":"2024-11-26","open":1096,"high":1127,"low":1092,"close":1126,"volume":65767,"rsi_14":22.13,"sma_20":1275.5,"sma_60":1438.0,"sma_120":1634.83},{"date":"2024-11-27","open":1164,"high":1164,"low":1133,"close":1152,"volume":8494,"rsi_14":26.41,"sma_20":1262.45,"sma_60":1429.5,"sma_120":1628.8},{"date":"2024-11-28","open":1152,"high":1320,"low":1095,"close":1115,"volume":178888,"rsi_14":24.64,"sma_20":1247.5,"sma_60":1421.02,"sma_120":1620.17},{"date":"2024-11-29","open":1115,"high":1166,"low":1112,"close":1112,"volume":14003,"rsi_14":27.93,"sma_20":1232.1,"sma_60":1413.57,"sma_120":1611.53},{"date":"2024-12-02","open":1102,"high":1129,"low":1091,"close":1098,"volume":38200,"rsi_14":28.69,"sma_20":1216.75,"sma_60":1403.7,"sma_120":1603.01},{"date":"2024-12-03","open":1098,"high":1105,"low":1086,"close":1097,"volume":24281,"rsi_14":31.48,"sma_20":1201.7,"sma_60":1394.57,"sma_120":1594.94},{"date":"2024-12-04","open":1096,"high":1150,"low":1083,"close":1110,"volume":8281,"rsi_14":43.95,"sma_20":1187.05,"sma_60":1385.72,"sma_120":1586.69},{"date":"2024-12-05","open":1110,"high":1110,"low":1050,"close":1050,"volume":19074,"rsi_14":36.87,"sma_20":1169.8,"sma_60":1376.28,"sma_120":1578.32},{"date":"2024-12-06","open":1050,"high":1080,"low":1048,"close":1080,"volume":18235,"rsi_14":33.33,"sma_20":1154.05,"sma_60":1368.0,"sma_120":1570.67},{"date":"2024-12-09","open":1062,"high":1124,"low":985,"close":1121,"volume":57329,"rsi_14":38.73,"sma_20":1143.75,"sma_60":1361.87,"sma_120":1563.17},{"date":"2024-12-10","open":1115,"high":1123,"low":1060,"close":1120,"volume":32143,"rsi_14":38.92,"sma_20":1134.75,"sma_60":1355.88,"sma_120":1556.05},{"date":"2024-12-11","open":1125,"high":1209,"low":1123,"close":1209,"volume":45477,"rsi_14":56.78,"sma_20":1132.35,"sma_60":1350.87,"sma_120":1549.29},{"date":"2024-12-12","open":1223,"high":1260,"low":1198,"close":1259,"volume":31557,"rsi_14":71.91,"sma_20":1137.75,"sma_60":1346.38,"sma_120":1543.33},{"date":"2024-12-13","open":1257,"high":1294,"low":1250,"close":1263,"volume":17435,"rsi_14":70.93,"sma_20":1143.2,"sma_60":1341.65,"sma_120":1537.37},{"date":"2024-12-16","open":1263,"high":1309,"low":1263,"close":1300,"volume":22900,"rsi_14":71.43,"sma_20":1147.95,"sma_60":1336.35,"sma_120":1531.78},{"date":"2024-12-17","open":1300,"high":1313,"low":1224,"close":1293,"volume":29932,"rsi_14":68.22,"sma_20":1151.95,"sma_60":1331.55,"sma_120":1527.02},{"date":"2024-12-18","open":1293,"high":1313,"low":1243,"close":1293,"volume":42131,"rsi_14":75.43,"sma_20":1156.1,"sma_60":1327.37,"sma_120":1522.21},{"date":"2024-12-19","open":1290,"high":1293,"low":1239,"close":1288,"volume":8888,"rsi_14":75.0,"sma_20":1163.0,"sma_60":1322.98,"sma_120":1517.46},{"date":"2024-12-20","open":1288,"high":1379,"low":1250,"close":1344,"volume":89479,"rsi_14":81.22,"sma_20":1176.3,"sma_60":1320.05,"sma_120":1513.33},{"date":"2024-12-23","open":1332,"high":1344,"low":1279,"close":1301,"volume":36491,"rsi_14":73.39,"sma_20":1186.55,"sma_60":1316.1,"sma_120":1509.53},{"date":"2024-12-24","open":1301,"high":1307,"low":1283,"close":1300,"volume":26212,"rsi_14":72.41,"sma_20":1195.25,"sma_60":1312.38,"sma_120":1504.66},{"date":"2024-12-26","open":1300,"high":1349,"low":1239,"close":1305,"volume":33477,"rsi_14":84.55,"sma_20":1202.9,"sma_60":1308.95,"sma_120":1499.89},{"date":"2024-12-27","open":1304,"high":1325,"low":1261,"close":1303,"volume":12062,"rsi_14":82.7,"sma_20":1212.3,"sma_60":1305.35,"sma_120":1495.7},{"date":"2024-12-30","open":1303,"high":1303,"low":1258,"close":1302,"volume":35782,"rsi_14":80.07,"sma_20":1221.8,"sma_60":1301.62,"sma_120":1491.42},{"date":"2025-01-02","open":1302,"high":1344,"low":1290,"close":1330,"volume":21665,"rsi_14":82.01,"sma_20":1233.4,"sma_60":1298.72,"sma_120":1487.39},{"date":"2025-01-03","open":1330,"high":1355,"low":1322,"close":1338,"volume":51741,"rsi_14":76.11,"sma_20":1245.45,"sma_60":1295.98,"sma_120":1483.48},{"date":"2025-01-06","open":1338,"high":1401,"low":1336,"close":1382,"volume":34894,"rsi_14":75.52,"sma_20":1259.05,"sma_60":1293.9,"sma_120":1480.71},{"date":"2025-01-07","open":1382,"high":1450,"low":1370,"close":1450,"volume":50068,"rsi_14":80.66,"sma_20":1279.05,"sma_60":1292.58,"sma_120":1478.18},{"date":"2025-01-08","open":1450,"high":1450,"low":1352,"close":1400,"volume":57386,"rsi_14":65.72,"sma_20":1295.05,"sma_60":1290.18,"sma_120":1474.87},{"date":"2025-01-09","open":1400,"high":1412,"low":1388,"close":1404,"volume":40727,"rsi_14":67.62,"sma_20":1309.2,"sma_60":1288.08,"sma_120":1471.88},{"date":"2025-01-10","open":1450,"high":1456,"low":1375,"close":1398,"volume":35864,"rsi_14":66.36,"sma_20":1323.1,"sma_60":1286.12,"sma_120":1468.78},{"date":"2025-01-13","open":1395,"high":1395,"low":1324,"close":1343,"volume":50009,"rsi_14":57.41,"sma_20":1329.8,"sma_60":1283.57,"sma_120":1465.3},{"date":"2025-01-14","open":1343,"high":1368,"low":1235,"close":1300,"volume":56726,"rsi_14":43.85,"sma_20":1331.85,"sma_60":1280.43,"sma_120":1461.38},{"date":"2025-01-15","open":1290,"high":1296,"low":1213,"close":1250,"volume":115270,"rsi_14":43.01,"sma_20":1331.2,"sma_60":1276.88,"sma_120":1457.2},{"date":"2025-01-16","open":1250,"high":1271,"low":1229,"close":1242,"volume":21301,"rsi_14":42.2,"sma_20":1328.3,"sma_60":1273.25,"sma_120":1452.91},{"date":"2025-01-17","open":1242,"high":1280,"low":1232,"close":1280,"volume":28095,"rsi_14":46.91,"sma_20":1327.65,"sma_60":1271.17,"sma_120":1449.03},{"date":"2025-01-20","open":1279,"high":1300,"low":1254,"close":1278,"volume":29484,"rsi_14":46.91,"sma_20":1326.9,"sma_60":1269.52,"sma_120":1445.02},{"date":"2025-01-21","open":1312,"high":1312,"low":1252,"close":1288,"volume":7278,"rsi_14":48.31,"sma_20":1326.9,"sma_60":1268.25,"sma_120":1440.93},{"date":"2025-01-22","open":1288,"high":1310,"low":1277,"close":1303,"volume":62039,"rsi_14":46.63,"sma_20":1324.85,"sma_60":1268.17,"sma_120":1436.01},{"date":"2025-01-23","open":1303,"high":1394,"low":1303,"close":1362,"volume":102908,"rsi_14":52.65,"sma_20":1327.9,"sma_60":1268.12,"sma_120":1431.66},{"date":"2025-01-24","open":1365,"high":1434,"low":1365,"close":1420,"volume":82463,"rsi_14":54.08,"sma_20":1333.9,"sma_60":1268.22,"sma_120":1427.66},{"date":"2025-01-31","open":1420,"high":1474,"low":1345,"close":1350,"volume":74183,"rsi_14":39.32,"sma_20":1336.15,"sma_60":1267.17,"sma_120":1422.9},{"date":"2025-02-03","open":1350,"high":1376,"low":1350,"close":1367,"volume":47089,"rsi_14":46.21,"sma_20":1339.35,"sma_60":1266.38,"sma_120":1418.18},{"date":"2025-02-04","open":1364,"high":1406,"low":1352,"close":1393,"volume":23666,"rsi_14":48.8,"sma_20":1343.9,"sma_60":1265.93,"sma_120":1413.78},{"date":"2025-02-05","open":1393,"high":1488,"low":1379,"close":1418,"volume":36709,"rsi_14":52.1,"sma_20":1348.3,"sma_60":1266.15,"sma_120":1409.63},{"date":"2025-02-06","open":1418,"high":1522,"low":1400,"close":1443,"volume":22090,"rsi_14":61.21,"sma_20":1353.55,"sma_60":1266.9,"sma_120":1406.37},{"date":"2025-02-07","open":1443,"high":1475,"low":1429,"close":1453,"volume":26097,"rsi_14":68.52,"sma_20":1357.1,"sma_60":1267.73,"sma_120":1405.14},{"date":"2025-02-10","open":1442,"high":1508,"low":1442,"close":1482,"volume":129658,"rsi_14":79.59,"sma_20":1358.7,"sma_60":1269.18,"sma_120":1403.26},{"date":"2025-02-11","open":1495,"high":1532,"low":1495,"close":1531,"volume":21990,"rsi_14":83.37,"sma_20":1365.25,"sma_60":1271.45,"sma_120":1401.78},{"date":"2025-02-12","open":1531,"high":1534,"low":1500,"close":1522,"volume":34467,"rsi_14":79.95,"sma_20":1371.15,"sma_60":1274.7,"sma_120":1400.5},{"date":"2025-02-13","open":1520,"high":1536,"low":1500,"close":1514,"volume":41158,"rsi_14":78.78,"sma_20":1376.95,"sma_60":1278.27,"sma_120":1398.77},{"date":"2025-02-14","open":1514,"high":1529,"low":1505,"close":1526,"volume":17596,"rsi_14":78.88,"sma_20":1386.1,"sma_60":1282.75,"sma_120":1397.69},{"date":"2025-02-17","open":1513,"high":1519,"low":1488,"close":1506,"volume":83054,"rsi_14":74.34,"sma_20":1396.4,"sma_60":1288.67,"sma_120":1396.42},{"date":"2025-02-18","open":1491,"high":1534,"low":1489,"close":1519,"volume":77340,"rsi_14":71.16,"sma_20":1409.85,"sma_60":1294.75,"sma_120":1395.24},{"date":"2025-02-19","open":1519,"high":1555,"low":1519,"close":1548,"volume":23170,"rsi_14":68.71,"sma_20":1425.15,"sma_60":1300.47,"sma_120":1394.26},{"date":"2025-02-20","open":1535,"high":1562,"low":1521,"close":1554,"volume":124962,"rsi_14":86.69,"sma_20":1438.85,"sma_60":1306.15,"sma_120":1393.5},{"date":"2025-02-21","open":1554,"high":1610,"low":1554,"close":1600,"volume":37125,"rsi_14":87.95,"sma_20":1454.95,"sma_60":1312.65,"sma_120":1393.28},{"date":"2025-02-24","open":1575,"high":1575,"low":1506,"close":1517,"volume":54562,"rsi_14":67.03,"sma_20":1466.4,"sma_60":1318.77,"sma_120":1392.34},{"date":"2025-02-25","open":1500,"high":1512,"low":1411,"close":1476,"volume":15279,"rsi_14":57.63,"sma_20":1475.05,"sma_60":1325.4,"sma_120":1390.88},{"date":"2025-02-26","open":1476,"high":1540,"low":1476,"close":1483,"volume":54236,"rsi_14":55.52,"sma_20":1481.1,"sma_60":1331.85,"sma_120":1389.34},{"date":"2025-02-27","open":1483,"high":1506,"low":1461,"close":1480,"volume":31567,"rsi_14":53.8,"sma_20":1484.1,"sma_60":1337.75,"sma_120":1387.88},{"date":"2025-02-28","open":1480,"high":1528,"low":1472,"close":1483,"volume":27800,"rsi_14":50.15,"sma_20":1490.75,"sma_60":1343.27,"sma_120":1386.38},{"date":"2025-03-04","open":1475,"high":1485,"low":1417,"close":1445,"volume":52954,"rsi_14":36.48,"sma_20":1494.65,"sma_60":1348.77,"sma_120":1384.89},{"date":"2025-03-05","open":1450,"high":1506,"low":1450,"close":1485,"volume":7734,"rsi_14":44.7,"sma_20":1499.25,"sma_60":1354.98,"sma_120":1384.28},{"date":"2025-03-06","open":1486,"high":1551,"low":1486,"close":1550,"volume":38110,"rsi_14":54.43,"sma_20":1505.85,"sma_60":1362.52,"sma_120":1383.11},{"date":"2025-03-07","open":1548,"high":1548,"low":1514,"close":1528,"volume":47267,"rsi_14":50.24,"sma_20":1510.1,"sma_60":1369.7,"sma_120":1382.13},{"date":"2025-03-10","open":1529,"high":1610,"low":1528,"close":1587,"volume":18672,"rsi_14":58.9,"sma_20":1516.8,"sma_60":1377.65,"sma_120":1381.68},{"date":"2025-03-11","open":1587,"high":1609,"low":1566,"close":1590,"volume":37777,"rsi_14":57.98,"sma_20":1522.2,"sma_60":1386.65,"sma_120":1381.47},{"date":"2025-03-12","open":1556,"high":1615,"low":1544,"close":1600,"volume":21184,"rsi_14":56.1,"sma_20":1525.65,"sma_60":1395.32,"sma_120":1381.66},{"date":"2025-03-13","open":1587,"high":1613,"low":1587,"close":1611,"volume":9804,"rsi_14":56.61,"sma_20":1530.1,"sma_60":1403.48,"sma_120":1382.67},{"date":"2025-03-14","open":1600,"high":1610,"low":1580,"close":1600,"volume":29858,"rsi_14":50.0,"sma_20":1534.4,"sma_60":1411.48,"sma_120":1383.68},{"date":"2025-03-17","open":1578,"high":1608,"low":1578,"close":1593,"volume":22460,"rsi_14":61.88,"sma_20":1537.75,"sma_60":1417.88,"sma_120":1384.38},{"date":"2025-03-18","open":1581,"high":1610,"low":1581,"close":1592,"volume":2729,"rsi_14":70.71,"sma_20":1542.05,"sma_60":1423.43,"sma_120":1384.91},{"date":"2025-03-19","open":1579,"high":1610,"low":1579,"close":1592,"volume":15553,"rsi_14":69.96,"sma_20":1545.7,"sma_60":1428.92,"sma_120":1385.28},{"date":"2025-03-20","open":1592,"high":1599,"low":1581,"close":1592,"volume":20873,"rsi_14":70.74,"sma_20":1547.9,"sma_60":1433.78,"sma_120":1385.07},{"date":"2025-03-21","open":1573,"high":1600,"low":1570,"close":1582,"volume":11157,"rsi_14":67.87,"sma_20":1549.3,"sma_60":1438.6,"sma_120":1385.08},{"date":"2025-03-24","open":1572,"high":1600,"low":1572,"close":1586,"volume":14356,"rsi_14":79.01,"sma_20":1548.6,"sma_60":1443.48,"sma_120":1385.42},{"date":"2025-03-25","open":1586,"high":1620,"low":1585,"close":1620,"volume":43543,"rsi_14":78.48,"sma_20":1553.75,"sma_60":1449.02,"sma_120":1386.0},{"date":"2025-03-26","open":1619,"high":1619,"low":1602,"close":1602,"volume":26806,"rsi_14":63.68,"sma_20":1560.05,"sma_60":1453.32,"sma_120":1386.68},{"date":"2025-03-27","open":1602,"high":1615,"low":1600,"close":1608,"volume":21785,"rsi_14":72.99,"sma_20":1566.3,"sma_60":1458.43,"sma_120":1387.27},{"date":"2025-03-28","open":1591,"high":1617,"low":1591,"close":1594,"volume":17223,"rsi_14":52.71,"sma_20":1572.0,"sma_60":1463.33,"sma_120":1387.86},{"date":"2025-03-31","open":1591,"high":1608,"low":1580,"close":1586,"volume":24234,"rsi_14":48.51,"sma_20":1577.15,"sma_60":1468.02,"sma_120":1388.48},{"date":"2025-04-01","open":1570,"high":1586,"low":1566,"close":1585,"volume":15437,"rsi_14":44.0,"sma_20":1584.15,"sma_60":1472.72,"sma_120":1389.03},{"date":"2025-04-02","open":1572,"high":1580,"low":1555,"close":1572,"volume":13151,"rsi_14":34.65,"sma_20":1588.5,"sma_60":1477.22,"sma_120":1389.42},{"date":"2025-04-03","open":1560,"high":1571,"low":1523,"close":1545,"volume":15716,"rsi_14":30.77,"sma_20":1588.25,"sma_60":1480.8,"sma_120":1389.76},{"date":"2025-04-04","open":1532,"high":1598,"low":1488,"close":1595,"volume":50519,"rsi_14":50.54,"sma_20":1591.6,"sma_60":1485.08,"sma_120":1390.53},{"date":"2025-04-07","open":1571,"high":1587,"low":1510,"close":1550,"volume":25095,"rsi_14":40.87,"sma_20":1589.75,"sma_60":1487.88,"sma_120":1390.89},{"date":"2025-04-08","open":1550,"high":1565,"low":1549,"close":1565,"volume":18883,"rsi_14":44.49,"sma_20":1588.5,"sma_60":1489.8,"sma_120":1391.19},{"date":"2025-04-09","open":1560,"high":1565,"low":1457,"close":1555,"volume":58677,"rsi_14":42.75,"sma_20":1586.25,"sma_60":1492.38,"sma_120":1391.28},{"date":"2025-04-10","open":1555,"high":1570,"low":1522,"close":1522,"volume":68469,"rsi_14":39.21,"sma_20":1581.8,"sma_60":1494.35,"sma_120":1391.22},{"date":"2025-04-11","open":1522,"high":1566,"low":1522,"close":1548,"volume":27560,"rsi_14":43.67,"sma_20":1579.2,"sma_60":1496.85,"sma_120":1391.48},{"date":"2025-04-14","open":1550,"high":1560,"low":1520,"close":1532,"volume":27856,"rsi_14":34.4,"sma_20":1576.15,"sma_60":1500.0,"sma_120":1391.78},{"date":"2025-04-15","open":1547,"high":1548,"low":1502,"close":1520,"volume":34363,"rsi_14":35.14,"sma_20":1572.55,"sma_60":1503.67,"sma_120":1392.05},{"date":"2025-04-16","open":1521,"high":1545,"low":1521,"close":1538,"volume":82406,"rsi_14":37.85,"sma_20":1569.85,"sma_60":1508.47,"sma_120":1392.67},{"date":"2025-04-17","open":1538,"high":1553,"low":1527,"close":1539,"volume":18882,"rsi_14":40.0,"sma_20":1567.2,"sma_60":1513.42,"sma_120":1393.33},{"date":"2025-04-18","open":1539,"high":1788,"low":1530,"close":1725,"volume":453995,"rsi_14":65.34,"sma_20":1574.35,"sma_60":1520.83,"sma_120":1396.0},{"date":"2025-04-21","open":1735,"high":1880,"low":1735,"close":1817,"volume":207006,"rsi_14":71.32,"sma_20":1585.9,"sma_60":1529.82,"sma_120":1399.67},{"date":"2025-04-22","open":1817,"high":1869,"low":1751,"close":1863,"volume":120431,"rsi_14":75.22,"sma_20":1598.05,"sma_60":1539.4,"sma_120":1403.83},{"date":"2025-04-23","open":1869,"high":1980,"low":1869,"close":1970,"volume":308453,"rsi_14":82.34,"sma_20":1616.45,"sma_60":1550.52,"sma_120":1409.34},{"date":"2025-04-24","open":1969,"high":1970,"low":1911,"close":1938,"volume":51662,"rsi_14":76.84,"sma_20":1632.95,"sma_60":1560.12,"sma_120":1414.12},{"date":"2025-04-25","open":1938,"high":1989,"low":1925,"close":1969,"volume":112557,"rsi_14":83.52,"sma_20":1651.7,"sma_60":1569.27,"sma_120":1418.74},{"date":"2025-04-28","open":1988,"high":1988,"low":1916,"close":1952,"volume":63806,"rsi_14":80.86,"sma_20":1670.0,"sma_60":1579.3,"sma_120":1423.23},{"date":"2025-04-29","open":1942,"high":1980,"low":1929,"close":1941,"volume":52382,"rsi_14":80.73,"sma_20":1687.8,"sma_60":1588.87,"sma_120":1427.62},{"date":"2025-04-30","open":1941,"high":1941,"low":1711,"close":1747,"volume":59451,"rsi_14":64.26,"sma_20":1696.55,"sma_60":1594.77,"sma_120":1430.35},{"date":"2025-05-02","open":1747,"high":1747,"low":1637,"close":1671,"volume":32123,"rsi_14":57.33,"sma_20":1702.85,"sma_60":1598.98,"sma_120":1432.57},{"date":"2025-05-07","open":1670,"high":1671,"low":1626,"close":1630,"volume":37757,"rsi_14":55.67,"sma_20":1704.6,"sma_60":1602.1,"sma_120":1434.5},{"date":"2025-05-08","open":1630,"high":1690,"low":1613,"close":1680,"volume":10757,"rsi_14":58.87,"sma_20":1711.1,"sma_60":1605.88,"sma_120":1436.81},{"date":"2025-05-09","open":1680,"high":1685,"low":1644,"close":1649,"volume":41412,"rsi_14":56.07,"sma_20":1715.3,"sma_60":1608.67,"sma_120":1438.92},{"date":"2025-05-12","open":1665,"high":1673,"low":1643,"close":1647,"volume":42836,"rsi_14":55.9,"sma_20":1719.9,"sma_60":1610.6,"sma_120":1441.03},{"date":"2025-05-13","open":1649,"high":1680,"low":1558,"close":1605,"volume":30305,"rsi_14":42.23,"sma_20":1724.05,"sma_60":1611.98,"sma_120":1443.34},{"date":"2025-05-14","open":1605,"high":1669,"low":1589,"close":1617,"volume":30020,"rsi_14":35.55,"sma_20":1727.5,"sma_60":1613.7,"sma_120":1445.98},{"date":"2025-05-15","open":1617,"high":1750,"low":1617,"close":1745,"volume":31282,"rsi_14":42.38,"sma_20":1738.15,"sma_60":1617.35,"sma_120":1450.05},{"date":"2025-05-16","open":1746,"high":2090,"low":1744,"close":1935,"volume":473067,"rsi_14":47.96,"sma_20":1758.9,"sma_60":1624.5,"sma_120":1456.58},{"date":"2025-05-19","open":1942,"high":1990,"low":1919,"close":1953,"volume":109048,"rsi_14":50.89,"sma_20":1779.65,"sma_60":1631.73,"sma_120":1463.24},{"date":"2025-05-20","open":1938,"high":1951,"low":1884,"close":1910,"volume":85208,"rsi_14":46.55,"sma_20":1798.2,"sma_60":1637.77,"sma_120":1469.12},{"date":"2025-05-21","open":1910,"high":1939,"low":1836,"close":1841,"volume":54004,"rsi_14":43.88,"sma_20":1804.0,"sma_60":1642.55,"sma_120":1474.35},{"date":"2025-05-22","open":1840,"high":1864,"low":1832,"close":1861,"volume":3951,"rsi_14":45.63,"sma_20":1806.2,"sma_60":1646.9,"sma_120":1479.78},{"date":"2025-05-23","open":1842,"high":1940,"low":1842,"close":1857,"volume":22074,"rsi_14":57.58,"sma_20":1805.9,"sma_60":1652.57,"sma_120":1485.67},{"date":"2025-05-26","open":1842,"high":1872,"low":1834,"close":1852,"volume":17036,"rsi_14":63.82,"sma_20":1800.0,"sma_60":1658.83,"sma_120":1492.12},{"date":"2025-05-27","open":1852,"high":1876,"low":1837,"close":1861,"volume":9478,"rsi_14":68.54,"sma_20":1796.15,"sma_60":1665.13,"sma_120":1498.49},{"date":"2025-05-28","open":1860,"high":1900,"low":1844,"close":1890,"volume":21661,"rsi_14":67.44,"sma_20":1792.2,"sma_60":1671.97,"sma_120":1504.86},{"date":"2025-05-29","open":1980,"high":1980,"low":1840,"close":1840,"volume":4973,"rsi_14":65.38,"sma_20":1786.6,"sma_60":1677.92,"sma_120":1510.59},{"date":"2025-05-30","open":1786,"high":1890,"low":1786,"close":1827,"volume":5577,"rsi_14":64.24,"sma_20":1780.9,"sma_60":1684.28,"sma_120":1516.53},{"date":"2025-06-02","open":1864,"high":1883,"low":1817,"close":1829,"volume":12504,"rsi_14":68.92,"sma_20":1785.0,"sma_60":1690.02,"sma_120":1522.5},{"date":"2025-06-04","open":1827,"high":1828,"low":1770,"close":1776,"volume":38832,"rsi_14":62.56,"sma_20":1790.25,"sma_60":1693.78,"sma_120":1528.15},{"date":"2025-06-05","open":1776,"high":1776,"low":1738,"close":1746,"volume":30127,"rsi_14":50.09,"sma_20":1796.05,"sma_60":1697.42,"sma_120":1533.56},{"date":"2025-06-09","open":1745,"high":1775,"low":1741,"close":1744,"volume":30480,"rsi_14":22.48,"sma_20":1799.25,"sma_60":1700.03,"sma_120":1538.84},{"date":"2025-06-10","open":1788,"high":1800,"low":1670,"close":1718,"volume":26322,"rsi_14":16.9,"sma_20":1802.7,"sma_60":1702.17,"sma_120":1544.41},{"date":"2025-06-11","open":1704,"high":1722,"low":1667,"close":1699,"volume":17391,"rsi_14":18.13,"sma_20":1805.3,"sma_60":1703.82,"sma_120":1549.57},{"date":"2025-06-12","open":1699,"high":1710,"low":1651,"close":1651,"volume":53489,"rsi_14":19.35,"sma_20":1807.6,"sma_60":1704.48,"sma_120":1553.98},{"date":"2025-06-13","open":1668,"high":1673,"low":1623,"close":1623,"volume":41498,"rsi_14":12.58,"sma_20":1807.9,"sma_60":1704.87,"sma_120":1558.17},{"date":"2025-06-16","open":1623,"high":1630,"low":1575,"close":1609,"volume":77345,"rsi_14":12.2,"sma_20":1801.1,"sma_60":1705.13,"sma_120":1561.51},{"date":"2025-06-17","open":1612,"high":1618,"low":1550,"close":1600,"volume":44740,"rsi_14":12.05,"sma_20":1784.35,"sma_60":1705.27,"sma_120":1564.35},{"date":"2025-06-18","open":1600,"high":1629,"low":1597,"close":1616,"volume":26284,"rsi_14":13.86,"sma_20":1767.5,"sma_60":1705.67,"sma_120":1567.29},{"date":"2025-06-19","open":1616,"high":1638,"low":1580,"close":1598,"volume":17288,"rsi_14":5.49,"sma_20":1751.9,"sma_60":1705.77,"sma_120":1569.78},{"date":"2025-06-20","open":1598,"high":1621,"low":1524,"close":1545,"volume":30881,"rsi_14":5.44,"sma_20":1737.1,"sma_60":1705.15,"sma_120":1571.88},{"date":"2025-06-23","open":1552,"high":1675,"low":1538,"close":1623,"volume":83791,"rsi_14":24.24,"sma_20":1725.2,"sma_60":1705.77,"sma_120":1574.62},{"date":"2025-06-24","open":1623,"high":1649,"low":1569,"close":1586,"volume":29492,"rsi_14":21.81,"sma_20":1711.65,"sma_60":1705.2,"sma_120":1577.11},{"date":"2025-06-25","open":1586,"high":1601,"low":1531,"close":1551,"volume":27254,"rsi_14":22.76,"sma_20":1696.6,"sma_60":1704.35,"sma_120":1578.83},{"date":"2025-06-26","open":1598,"high":1600,"low":1501,"close":1555,"volume":31555,"rsi_14":25.32,"sma_20":1681.3,"sma_60":1703.47,"sma_120":1580.95},{"date":"2025-06-27","open":1555,"high":1555,"low":1539,"close":1553,"volume":22734,"rsi_14":25.32,"sma_20":1664.45,"sma_60":1702.78,"sma_120":1583.06},{"date":"2025-06-30","open":1553,"high":1556,"low":1457,"close":1481,"volume":55588,"rsi_14":22.63,"sma_20":1646.5,"sma_60":1701.03,"sma_120":1584.53},{"date":"2025-07-01","open":1481,"high":1510,"low":1470,"close":1482,"volume":66134,"rsi_14":23.86,"sma_20":1629.25,"sma_60":1699.32,"sma_120":1586.02},{"date":"2025-07-02","open":1490,"high":1575,"low":1482,"close":1513,"volume":33363,"rsi_14":32.66,"sma_20":1613.45,"sma_60":1698.33,"sma_120":1587.78},{"date":"2025-07-03","open":1513,"high":1595,"low":1513,"close":1551,"volume":23529,"rsi_14":41.18,"sma_20":1602.2,"sma_60":1698.43,"sma_120":1589.62},{"date":"2025-07-04","open":1551,"high":1600,"low":1526,"close":1550,"volume":21093,"rsi_14":42.53,"sma_20":1592.4,"sma_60":1697.68,"sma_120":1591.38},{"date":"2025-07-07","open":1549,"high":1550,"low":1504,"close":1518,"volume":24791,"rsi_14":40.19,"sma_20":1581.1,"sma_60":1697.15,"sma_120":1592.52},{"date":"2025-07-08","open":1518,"high":1518,"low":1431,"close":1435,"volume":47817,"rsi_14":31.34,"sma_20":1566.95,"sma_60":1694.98,"sma_120":1592.39},{"date":"2025-07-09","open":1456,"high":1456,"low":1430,"close":1435,"volume":27707,"rsi_14":32.55,"sma_20":1553.75,"sma_60":1692.98,"sma_120":1592.68},{"date":"2025-07-10","open":1440,"high":1440,"low":1364,"close":1383,"volume":30080,"rsi_14":32.62,"sma_20":1540.35,"sma_60":1690.67,"sma_120":1592.51},{"date":"2025-07-11","open":1404,"high":1544,"low":1383,"close":1436,"volume":140946,"rsi_14":28.8,"sma_20":1531.0,"sma_60":1688.8,"sma_120":1592.83},{"date":"2025-07-14","open":1436,"high":1495,"low":1402,"close":1405,"volume":84915,"rsi_14":29.2,"sma_20":1520.8,"sma_60":1686.68,"sma_120":1593.34},{"date":"2025-07-15","open":1405,"high":1432,"low":1389,"close":1391,"volume":32710,"rsi_14":30.68,"sma_20":1510.35,"sma_60":1684.53,"sma_120":1594.1},{"date":"2025-07-16","open":1394,"high":1415,"low":1390,"close":1391,"volume":61004,"rsi_14":30.0,"sma_20":1499.1,"sma_60":1682.08,"sma_120":1595.28},{"date":"2025-07-17","open":1391,"high":1400,"low":1387,"close":1393,"volume":32229,"rsi_14":30.49,"sma_20":1488.85,"sma_60":1679.65,"sma_120":1596.53},{"date":"2025-07-18","open":1393,"high":1414,"low":1375,"close":1399,"volume":69655,"rsi_14":38.08,"sma_20":1481.55,"sma_60":1674.22,"sma_120":1597.53},{"date":"2025-07-21","open":1405,"high":1406,"low":1380,"close":1382,"volume":33795,"rsi_14":36.11,"sma_20":1469.5,"sma_60":1666.97,"sma_120":1598.39},{"date":"2025-07-22","open":1382,"high":1388,"low":1375,"close":1376,"volume":9353,"rsi_14":29.55,"sma_20":1459.0,"sma_60":1658.85,"sma_120":1599.12},{"date":"2025-07-23","open":1376,"high":1376,"low":1341,"close":1341,"volume":33991,"rsi_14":18.37,"sma_20":1448.5,"sma_60":1648.37,"sma_120":1599.44},{"date":"2025-07-24","open":1352,"high":1374,"low":1324,"close":1333,"volume":28783,"rsi_14":17.99,"sma_20":1437.4,"sma_60":1638.28,"sma_120":1599.2},{"date":"2025-07-25","open":1333,"high":1354,"low":1320,"close":1354,"volume":30784,"rsi_14":25.0,"sma_20":1427.45,"sma_60":1628.03,"sma_120":1598.65},{"date":"2025-07-28","open":1354,"high":1455,"low":1354,"close":1391,"volume":57234,"rsi_14":42.2,"sma_20":1422.95,"sma_60":1618.68,"sma_120":1598.99},{"date":"2025-07-29","open":1391,"high":1400,"low":1356,"close":1400,"volume":33386,"rsi_14":43.99,"sma_20":1418.85,"sma_60":1609.67,"sma_120":1599.27},{"date":"2025-07-30","open":1400,"high":1539,"low":1356,"close":1396,"volume":82691,"rsi_14":52.67,"sma_20":1413.0,"sma_60":1603.82,"sma_120":1599.29},{"date":"2025-07-31","open":1458,"high":1458,"low":1395,"close":1395,"volume":33725,"rsi_14":39.27,"sma_20":1405.2,"sma_60":1599.22,"sma_120":1599.1},{"date":"2025-08-01","open":1399,"high":1430,"low":1380,"close":1380,"volume":24028,"rsi_14":42.86,"sma_20":1396.7,"sma_60":1595.05,"sma_120":1598.58},{"date":"2025-08-04","open":1332,"high":1458,"low":1316,"close":1381,"volume":29610,"rsi_14":46.91,"sma_20":1389.85,"sma_60":1590.07,"sma_120":1597.97},{"date":"2025-08-05","open":1381,"high":1449,"low":1381,"close":1391,"volume":26017,"rsi_14":50.0,"sma_20":1387.65,"sma_60":1585.77,"sma_120":1597.22},{"date":"2025-08-06","open":1407,"high":1419,"low":1391,"close":1401,"volume":12784,"rsi_14":52.22,"sma_20":1385.95,"sma_60":1581.67,"sma_120":1596.13},{"date":"2025-08-07","open":1407,"high":1489,"low":1387,"close":1397,"volume":52472,"rsi_14":49.44,"sma_20":1386.65,"sma_60":1578.2,"sma_120":1595.09},{"date":"2025-08-08","open":1459,"high":1459,"low":1387,"close":1389,"volume":14052,"rsi_14":52.07,"sma_20":1384.3,"sma_60":1574.4,"sma_120":1594.05},{"date":"2025-08-11","open":1389,"high":1400,"low":1369,"close":1398,"volume":24772,"rsi_14":56.4,"sma_20":1383.95,"sma_60":1568.62,"sma_120":1592.98},{"date":"2025-08-12","open":1398,"high":1398,"low":1378,"close":1382,"volume":19280,"rsi_14":63.4,"sma_20":1383.5,"sma_60":1559.4,"sma_120":1591.95},{"date":"2025-08-13","open":1382,"high":1382,"low":1365,"close":1378,"volume":25205,"rsi_14":65.1,"sma_20":1382.85,"sma_60":1549.82,"sma_120":1590.78},{"date":"2025-08-14","open":1377,"high":1383,"low":1360,"close":1383,"volume":52245,"rsi_14":60.9,"sma_20":1382.35,"sma_60":1541.03,"sma_120":1589.4},{"date":"2025-08-18","open":1383,"high":1449,"low":1370,"close":1380,"volume":92298,"rsi_14":44.44,"sma_20":1381.4,"sma_60":1533.35,"sma_120":1587.95},{"date":"2025-08-19","open":1380,"high":1388,"low":1365,"close":1382,"volume":16962,"rsi_14":40.22,"sma_20":1381.4,"sma_60":1525.37,"sma_120":1586.13},{"date":"2025-08-20","open":1378,"high":1378,"low":1370,"close":1377,"volume":20600,"rsi_14":39.78,"sma_20":1381.45,"sma_60":1517.37,"sma_120":1584.97},{"date":"2025-08-21","open":1377,"high":1415,"low":1374,"close":1394,"volume":15237,"rsi_14":49.54,"sma_20":1384.1,"sma_60":1509.73,"sma_120":1584.28},{"date":"2025-08-22","open":1394,"high":1422,"low":1371,"close":1380,"volume":50812,"rsi_14":50.0,"sma_20":1386.45,"sma_60":1501.72,"sma_120":1583.42},{"date":"2025-08-25","open":1381,"high":1391,"low":1373,"close":1391,"volume":49818,"rsi_14":54.24,"sma_20":1388.3,"sma_60":1493.4,"sma_120":1582.68},{"date":"2025-08-26","open":1420,"high":1420,"low":1386,"close":1396,"volume":14530,"rsi_14":52.21,"sma_20":1388.55,"sma_60":1486.0,"sma_120":1581.96},{"date":"2025-08-27","open":1396,"high":1410,"low":1390,"close":1407,"volume":16350,"rsi_14":52.63,"sma_20":1388.9,"sma_60":1479.0,"sma_120":1581.64},{"date":"2025-08-28","open":1395,"high":1440,"low":1395,"close":1424,"volume":35954,"rsi_14":60.63,"sma_20":1390.3,"sma_60":1472.25,"sma_120":1581.13},{"date":"2025-08-29","open":1425,"high":1616,"low":1425,"close":1515,"volume":247882,"rsi_14":80.0,"sma_20":1396.3,"sma_60":1467.9,"sma_120":1580.84},{"date":"2025-09-01","open":1516,"high":1690,"low":1516,"close":1576,"volume":182234,"rsi_14":83.97,"sma_20":1406.1,"sma_60":1465.07,"sma_120":1581.24},{"date":"2025-09-02","open":1561,"high":1576,"low":1539,"close":1555,"volume":37905,"rsi_14":82.4,"sma_20":1414.8,"sma_60":1461.92,"sma_120":1580.97},{"date":"2025-09-03","open":1540,"high":1832,"low":1540,"close":1604,"volume":1297958,"rsi_14":86.22,"sma_20":1425.45,"sma_60":1460.02,"sma_120":1581.09},{"date":"2025-09-04","open":1640,"high":1679,"low":1595,"close":1612,"volume":78839,"rsi_14":86.35,"sma_20":1436.0,"sma_60":1458.57,"sma_120":1581.19},{"date":"2025-09-05","open":1648,"high":1690,"low":1600,"close":1689,"volume":127050,"rsi_14":89.72,"sma_20":1450.6,"sma_60":1459.2,"sma_120":1581.84},{"date":"2025-09-08","open":1689,"high":1689,"low":1590,"close":1616,"volume":185250,"rsi_14":75.43,"sma_20":1461.95,"sma_60":1459.08,"sma_120":1581.97},{"date":"2025-09-09","open":1616,"high":1658,"low":1582,"close":1596,"volume":83631,"rsi_14":73.05,"sma_20":1471.85,"sma_60":1458.87,"sma_120":1582.0},{"date":"2025-09-10","open":1627,"high":1627,"low":1564,"close":1586,"volume":47656,"rsi_14":70.51,"sma_20":1482.05,"sma_60":1458.63,"sma_120":1581.95},{"date":"2025-09-11","open":1606,"high":1606,"low":1528,"close":1537,"volume":71623,"rsi_14":65.61,"sma_20":1490.0,"sma_60":1457.32,"sma_120":1581.49},{"date":"2025-09-12","open":1550,"high":1553,"low":1510,"close":1541,"volume":109506,"rsi_14":65.12,"sma_20":1497.9,"sma_60":1456.37,"sma_120":1581.07},{"date":"2025-09-15","open":1541,"high":1561,"low":1520,"close":1536,"volume":78677,"rsi_14":64.11,"sma_20":1505.7,"sma_60":1456.22,"sma_120":1580.68},{"date":"2025-09-16","open":1536,"high":1602,"low":1530,"close":1559,"volume":158044,"rsi_14":64.96,"sma_20":1514.55,"sma_60":1455.15,"sma_120":1580.46},{"date":"2025-09-17","open":1600,"high":1630,"low":1564,"close":1582,"volume":90726,"rsi_14":65.37,"sma_20":1524.8,"sma_60":1455.08,"sma_120":1580.14},{"date":"2025-09-18","open":1583,"high":1583,"low":1504,"close":1568,"volume":33996,"rsi_14":55.94,"sma_20":1533.45,"sma_60":1455.35,"sma_120":1579.85},{"date":"2025-09-19","open":1549,"high":1581,"low":1549,"close":1553,"volume":51424,"rsi_14":47.06,"sma_20":1542.1,"sma_60":1455.32,"sma_120":1579.39},{"date":"2025-09-22","open":1536,"high":1584,"low":1536,"close":1541,"volume":147186,"rsi_14":48.17,"sma_20":1549.6,"sma_60":1455.12,"sma_120":1578.95},{"date":"2025-09-23","open":1551,"high":2000,"low":1551,"close":1606,"volume":6467147,"rsi_14":50.25,"sma_20":1560.1,"sma_60":1457.2,"sma_120":1579.12},{"date":"2025-09-24","open":1606,"high":1620,"low":1555,"close":1600,"volume":413827,"rsi_14":48.48,"sma_20":1569.75,"sma_60":1459.17,"sma_120":1579.24},{"date":"2025-09-25","open":1600,"high":1639,"low":1584,"close":1608,"volume":183220,"rsi_14":37.61,"sma_20":1578.95,"sma_60":1460.75,"sma_120":1579.54},{"date":"2025-09-26","open":1607,"high":1643,"low":1583,"close":1626,"volume":137981,"rsi_14":51.84,"sma_20":1584.5,"sma_60":1462.0,"sma_120":1580.22},{"date":"2025-09-29","open":1626,"high":1670,"low":1605,"close":1647,"volume":234653,"rsi_14":59.34,"sma_20":1588.05,"sma_60":1463.62,"sma_120":1580.65},{"date":"2025-09-30","open":1648,"high":1677,"low":1620,"close":1620,"volume":80131,"rsi_14":55.86,"sma_20":1591.3,"sma_60":1465.32,"sma_120":1581.23},{"date":"2025-10-01","open":1619,"high":1650,"low":1599,"close":1615,"volume":73160,"rsi_14":65.85,"sma_20":1591.85,"sma_60":1468.32,"sma_120":1581.65},{"date":"2025-10-02","open":1622,"high":1657,"low":1622,"close":1637,"volume":74426,"rsi_14":67.32,"sma_20":1592.75,"sma_60":1471.57,"sma_120":1582.28},{"date":"2025-10-10","open":1630,"high":1645,"low":1611,"close":1630,"volume":66659,"rsi_14":68.65,"sma_20":1589.8,"sma_60":1475.68,"sma_120":1583.17},{"date":"2025-10-13","open":1611,"high":1690,"low":1611,"close":1683,"volume":80761,"rsi_14":71.99,"sma_20":1593.15,"sma_60":1479.8,"sma_120":1584.3},{"date":"2025-10-14","open":1683,"high":1683,"low":1633,"close":1641,"volume":58997,"rsi_14":59.8,"sma_20":1595.4,"sma_60":1483.73,"sma_120":1585.21},{"date":"2025-10-15","open":1630,"high":1690,"low":1612,"close":1673,"volume":73196,"rsi_14":66.67,"sma_20":1599.75,"sma_60":1488.43,"sma_120":1586.48},{"date":"2025-10-16","open":1659,"high":1727,"low":1659,"close":1690,"volume":128105,"rsi_14":71.34,"sma_20":1607.4,"sma_60":1493.42,"sma_120":1587.75},{"date":"2025-10-17","open":1690,"high":1729,"low":1672,"close":1700,"volume":164855,"rsi_14":74.92,"sma_20":1615.35,"sma_60":1498.53,"sma_120":1589.09},{"date":"2025-10-20","open":1672,"high":1695,"low":1667,"close":1683,"volume":179948,"rsi_14":64.21,"sma_20":1622.7,"sma_60":1503.27,"sma_120":1588.74},{"date":"2025-10-21","open":1683,"high":1683,"low":1660,"close":1671,"volume":59603,"rsi_14":62.82,"sma_20":1628.3,"sma_60":1508.08,"sma_120":1587.53},{"date":"2025-10-22","open":1671,"high":1699,"low":1670,"close":1678,"volume":44589,"rsi_14":62.68,"sma_20":1633.1,"sma_60":1513.12,"sma_120":1585.98},{"date":"2025-10-23","open":1680,"high":1718,"low":1667,"close":1713,"volume":83226,"rsi_14":64.85,"sma_20":1640.4,"sma_60":1519.32,"sma_120":1583.84},{"date":"2025-10-24","open":1700,"high":1763,"low":1700,"close":1755,"volume":124392,"rsi_14":67.2,"sma_20":1650.5,"sma_60":1526.35,"sma_120":1582.32},{"date":"2025-10-27","open":1755,"high":1848,"low":1755,"close":1823,"volume":115130,"rsi_14":78.59,"sma_20":1664.6,"sma_60":1534.17,"sma_120":1581.1},{"date":"2025-10-28","open":1818,"high":1818,"low":1768,"close":1781,"volume":72221,"rsi_14":71.17,"sma_20":1673.35,"sma_60":1540.67,"sma_120":1579.67},{"date":"2025-10-29","open":1765,"high":1819,"low":1765,"close":1783,"volume":38205,"rsi_14":70.18,"sma_20":1682.5,"sma_60":1547.05,"sma_120":1578.36},{"date":"2025-10-30","open":1770,"high":1819,"low":1770,"close":1788,"volume":116046,"rsi_14":70.57,"sma_20":1691.5,"sma_60":1553.58,"sma_120":1578.7},{"date":"2025-10-31","open":1788,"high":1844,"low":1770,"close":1770,"volume":89841,"rsi_14":62.46,"sma_20":1698.7,"sma_60":1559.83,"sma_120":1579.53},{"date":"2025-11-03","open":1760,"high":1771,"low":1619,"close":1683,"volume":178065,"rsi_14":55.33,"sma_20":1700.5,"sma_60":1564.88,"sma_120":1579.97},{"date":"2025-11-04","open":1683,"high":1729,"low":1642,"close":1662,"volume":46369,"rsi_14":48.56,"sma_20":1702.6,"sma_60":1569.57,"sma_120":1579.82},{"date":"2025-11-05","open":1662,"high":1700,"low":1626,"close":1663,"volume":46038,"rsi_14":46.32,"sma_20":1705.0,"sma_60":1574.1,"sma_120":1579.93},{"date":"2025-11-06","open":1663,"high":1729,"low":1663,"close":1690,"volume":123207,"rsi_14":48.7,"sma_20":1708.0,"sma_60":1578.92,"sma_120":1580.29},{"date":"2025-11-07","open":1680,"high":1710,"low":1665,"close":1691,"volume":49871,"rsi_14":51.09,"sma_20":1711.05,"sma_60":1583.82,"sma_120":1581.01},{"date":"2025-11-10","open":1730,"high":1738,"low":1678,"close":1690,"volume":57544,"rsi_14":52.66,"sma_20":1711.4,"sma_60":1588.83,"sma_120":1581.62},{"date":"2025-11-11","open":1699,"high":1750,"low":1646,"close":1669,"volume":42964,"rsi_14":48.79,"sma_20":1712.8,"sma_60":1593.35,"sma_120":1580.98},{"date":"2025-11-12","open":1655,"high":1700,"low":1645,"close":1699,"volume":18703,"rsi_14":48.09,"sma_20":1714.1,"sma_60":1598.63,"sma_120":1579.02},{"date":"2025-11-13","open":1699,"high":1699,"low":1614,"close":1643,"volume":18232,"rsi_14":35.26,"sma_20":1711.75,"sma_60":1603.05,"sma_120":1576.43},{"date":"2025-11-14","open":1643,"high":1676,"low":1632,"close":1646,"volume":23725,"rsi_14":21.9,"sma_20":1709.05,"sma_60":1607.43,"sma_120":1574.23},{"date":"2025-11-17","open":1647,"high":1711,"low":1617,"close":1699,"volume":23927,"rsi_14":37.42,"sma_20":1709.85,"sma_60":1612.75,"sma_120":1573.05},{"date":"2025-11-18","open":1685,"high":1695,"low":1637,"close":1671,"volume":43753,"rsi_14":34.09,"sma_20":1709.85,"sma_60":1617.57,"sma_120":1571.47},{"date":"2025-11-19","open":1651,"high":1689,"low":1632,"close":1686,"volume":24912,"rsi_14":35.91,"sma_20":1710.25,"sma_60":1622.72,"sma_120":1570.04},{"date":"2025-11-20","open":1672,"high":1686,"low":1652,"close":1666,"volume":10086,"rsi_14":35.71,"sma_20":1707.9,"sma_60":1627.25,"sma_120":1568.49},{"date":"2025-11-21","open":1647,"high":1654,"low":1633,"close":1654,"volume":9344,"rsi_14":44.98,"sma_20":1702.85,"sma_60":1631.82,"sma_120":1566.77},{"date":"2025-11-24","open":1551,"high":1675,"low":1551,"close":1669,"volume":21386,"rsi_14":51.24,"sma_20":1695.15,"sma_60":1636.45,"sma_120":1564.92},{"date":"2025-11-25","open":1651,"high":1699,"low":1621,"close":1636,"volume":38883,"rsi_14":45.71,"sma_20":1687.9,"sma_60":1640.45,"sma_120":1563.22},{"date":"2025-11-26","open":1617,"high":1683,"low":1617,"close":1649,"volume":18996,"rsi_14":43.19,"sma_20":1681.2,"sma_60":1644.48,"sma_120":1561.74},{"date":"2025-11-27","open":1636,"high":1659,"low":1606,"close":1610,"volume":14010,"rsi_14":38.05,"sma_20":1672.3,"sma_60":1647.58,"sma_120":1559.92},{"date":"2025-11-28","open":1595,"high":1608,"low":1577,"close":1577,"volume":16747,"rsi_14":34.77,"sma_20":1662.65,"sma_60":1648.62,"sma_120":1558.26},{"date":"2025-12-01","open":1577,"high":1584,"low":1557,"close":1584,"volume":13423,"rsi_14":38.1,"sma_20":1657.7,"sma_60":1648.75,"sma_120":1556.91},{"date":"2025-12-02","open":1571,"high":1650,"low":1571,"close":1616,"volume":14004,"rsi_14":38.44,"sma_20":1655.4,"sma_60":1649.77,"sma_120":1555.84},{"date":"2025-12-03","open":1690,"high":1690,"low":1579,"close":1633,"volume":19478,"rsi_14":48.44,"sma_20":1653.9,"sma_60":1650.25,"sma_120":1555.13},{"date":"2025-12-04","open":1617,"high":1678,"low":1617,"close":1663,"volume":13842,"rsi_14":52.45,"sma_20":1652.55,"sma_60":1651.1,"sma_120":1554.83},{"date":"2025-12-05","open":1695,"high":1695,"low":1646,"close":1667,"volume":24349,"rsi_14":44.63,"sma_20":1651.35,"sma_60":1650.73,"sma_120":1554.97},{"date":"2025-12-08","open":1667,"high":1705,"low":1657,"close":1675,"volume":24331,"rsi_14":50.72,"sma_20":1650.6,"sma_60":1651.72,"sma_120":1555.4},{"date":"2025-12-09","open":1699,"high":2010,"low":1651,"close":1679,"volume":517061,"rsi_14":48.69,"sma_20":1651.1,"sma_60":1653.1,"sma_120":1555.98},{"date":"2025-12-10","open":1679,"high":1837,"low":1607,"close":1783,"volume":232898,"rsi_14":66.67,"sma_20":1655.3,"sma_60":1656.38,"sma_120":1557.51},{"date":"2025-12-11","open":1783,"high":1799,"low":1730,"close":1730,"volume":102630,"rsi_14":59.69,"sma_20":1659.65,"sma_60":1659.6,"sma_120":1558.46},{"date":"2025-12-12","open":1730,"high":1800,"low":1721,"close":1738,"volume":50880,"rsi_14":58.96,"sma_20":1664.25,"sma_60":1662.88,"sma_120":1559.62},{"date":"2025-12-15","open":1749,"high":1793,"low":1700,"close":1792,"volume":84748,"rsi_14":69.21,"sma_20":1668.9,"sma_60":1667.15,"sma_120":1561.68},{"date":"2025-12-16","open":1776,"high":1788,"low":1751,"close":1774,"volume":14990,"rsi_14":65.21,"sma_20":1674.05,"sma_60":1670.73,"sma_120":1562.94},{"date":"2025-12-17","open":1759,"high":1810,"low":1759,"close":1805,"volume":23398,"rsi_14":74.19,"sma_20":1680.0,"sma_60":1674.45,"sma_120":1564.77},{"date":"2025-12-18","open":1787,"high":1807,"low":1732,"close":1806,"volume":26937,"rsi_14":80.86,"sma_20":1687.0,"sma_60":1678.43,"sma_120":1566.89},{"date":"2025-12-19","open":1808,"high":1878,"low":1793,"close":1793,"volume":13514,"rsi_14":77.72,"sma_20":1693.95,"sma_60":1682.43,"sma_120":1568.88},{"date":"2025-12-22","open":1800,"high":1830,"low":1730,"close":1772,"volume":50238,"rsi_14":71.31,"sma_20":1699.1,"sma_60":1686.28,"sma_120":1570.7},{"date":"2025-12-23","open":1790,"high":1805,"low":1712,"close":1752,"volume":37307,"rsi_14":66.12,"sma_20":1704.9,"sma_60":1688.72,"sma_120":1572.96},{"date":"2025-12-24","open":1752,"high":1798,"low":1752,"close":1765,"volume":10908,"rsi_14":64.49,"sma_20":1710.7,"sma_60":1691.47,"sma_120":1575.32},{"date":"2025-12-26","open":1765,"high":1805,"low":1746,"close":1763,"volume":37500,"rsi_14":63.71,"sma_20":1718.35,"sma_60":1694.05,"sma_120":1577.4},{"date":"2025-12-29","open":1763,"high":1772,"low":1734,"close":1734,"volume":22309,"rsi_14":57.95,"sma_20":1726.2,"sma_60":1695.85,"sma_120":1578.92},{"date":"2025-12-30","open":1716,"high":1800,"low":1716,"close":1740,"volume":65130,"rsi_14":58.18,"sma_20":1734.0,"sma_60":1697.4,"sma_120":1580.51},{"date":"2026-01-02","open":1795,"high":1795,"low":1703,"close":1705,"volume":38336,"rsi_14":37.17,"sma_20":1738.45,"sma_60":1698.82,"sma_120":1582.07},{"date":"2026-01-05","open":1705,"high":1769,"low":1670,"close":1680,"volume":55160,"rsi_14":40.94,"sma_20":1740.8,"sma_60":1699.9,"sma_120":1584.11},{"date":"2026-01-06","open":1680,"high":1779,"low":1655,"close":1698,"volume":28645,"rsi_14":43.01,"sma_20":1742.55,"sma_60":1701.03,"sma_120":1586.3},{"date":"2026-01-07","open":1745,"high":1749,"low":1670,"close":1707,"volume":39826,"rsi_14":32.37,"sma_20":1744.55,"sma_60":1702.32,"sma_120":1589.0},{"date":"2026-01-08","open":1765,"high":1765,"low":1675,"close":1676,"volume":26300,"rsi_14":30.71,"sma_20":1744.6,"sma_60":1702.2,"sma_120":1591.0},{"date":"2026-01-09","open":1676,"high":1676,"low":1650,"close":1652,"volume":55824,"rsi_14":19.03,"sma_20":1743.25,"sma_60":1702.38,"sma_120":1593.06},{"date":"2026-01-12","open":1652,"high":1717,"low":1645,"close":1660,"volume":43795,"rsi_14":21.26,"sma_20":1737.1,"sma_60":1702.17,"sma_120":1595.3},{"date":"2026-01-13","open":1660,"high":1726,"low":1660,"close":1675,"volume":33168,"rsi_14":26.95,"sma_20":1734.35,"sma_60":1701.92,"sma_120":1597.67},{"date":"2026-01-14","open":1675,"high":1741,"low":1640,"close":1662,"volume":19074,"rsi_14":27.82,"sma_20":1730.55,"sma_60":1701.28,"sma_120":1599.91},{"date":"2026-01-15","open":1650,"high":1728,"low":1640,"close":1662,"volume":33629,"rsi_14":30.26,"sma_20":1724.05,"sma_60":1700.93,"sma_120":1602.1},{"date":"2026-01-16","open":1662,"high":1725,"low":1653,"close":1674,"volume":95304,"rsi_14":29.96,"sma_20":1719.05,"sma_60":1700.98,"sma_120":1604.53},{"date":"2026-01-19","open":1740,"high":1740,"low":1649,"close":1650,"volume":23592,"rsi_14":30.91,"sma_20":1704.7,"sma_60":1699.87,"sma_120":1606.82},{"date":"2026-01-20","open":1650,"high":1650,"low":1555,"close":1620,"volume":69985,"rsi_14":25.41,"sma_20":1696.05,"sma_60":1697.62,"sma_120":1609.14},{"date":"2026-01-21","open":1604,"high":1680,"low":1565,"close":1602,"volume":30663,"rsi_14":27.31,"sma_20":1687.55,"sma_60":1693.93,"sma_120":1611.38},{"date":"2026-01-22","open":1600,"high":1660,"low":1600,"close":1655,"volume":7480,"rsi_14":45.1,"sma_20":1682.7,"sma_60":1691.83,"sma_120":1613.89},{"date":"2026-01-23","open":1627,"high":1679,"low":1623,"close":1648,"volume":30194,"rsi_14":39.75,"sma_20":1676.85,"sma_60":1689.58,"sma_120":1616.03},{"date":"2026-01-26","open":1632,"high":1648,"low":1623,"close":1647,"volume":11027,"rsi_14":37.29,"sma_20":1671.05,"sma_60":1687.23,"sma_120":1618.09},{"date":"2026-01-27","open":1650,"high":1650,"low":1590,"close":1616,"volume":44164,"rsi_14":37.29,"sma_20":1665.15,"sma_60":1684.67,"sma_120":1619.92},{"date":"2026-01-28","open":1616,"high":1644,"low":1599,"close":1608,"volume":33390,"rsi_14":40.0,"sma_20":1658.55,"sma_60":1683.42,"sma_120":1621.7},{"date":"2026-01-29","open":1608,"high":1621,"low":1590,"close":1590,"volume":57303,"rsi_14":34.78,"sma_20":1652.8,"sma_60":1682.22,"sma_120":1623.45},{"date":"2026-01-30","open":1590,"high":1629,"low":1585,"close":1586,"volume":26957,"rsi_14":29.68,"sma_20":1648.1,"sma_60":1680.93,"sma_120":1625.16},{"date":"2026-02-02","open":1580,"high":1600,"low":1540,"close":1540,"volume":45382,"rsi_14":25.79,"sma_20":1640.2,"sma_60":1678.43,"sma_120":1626.4},{"date":"2026-02-03","open":1531,"high":1540,"low":1517,"close":1527,"volume":60703,"rsi_14":24.53,"sma_20":1631.2,"sma_60":1675.7,"sma_120":1627.45},{"date":"2026-02-04","open":1520,"high":1523,"low":1494,"close":1509,"volume":16345,"rsi_14":19.56,"sma_20":1622.85,"sma_60":1672.95,"sma_120":1628.38},{"date":"2026-02-05","open":1494,"high":1508,"low":1472,"close":1477,"volume":62097,"rsi_14":17.49,"sma_20":1614.1,"sma_60":1669.4,"sma_120":1629.12},{"date":"2026-02-06","open":1477,"high":1510,"low":1458,"close":1510,"volume":109055,"rsi_14":27.56,"sma_20":1606.6,"sma_60":1666.75,"sma_120":1630.05},{"date":"2026-02-09","open":1510,"high":1570,"low":1492,"close":1540,"volume":81441,"rsi_14":37.18,"sma_20":1599.85,"sma_60":1664.1,"sma_120":1631.37},{"date":"2026-02-10","open":1540,"high":1541,"low":1508,"close":1538,"volume":25819,"rsi_14":39.19,"sma_20":1593.65,"sma_60":1662.35,"sma_120":1632.7},{"date":"2026-02-11","open":1538,"high":1555,"low":1519,"close":1550,"volume":19648,"rsi_14":29.41,"sma_20":1588.05,"sma_60":1660.75,"sma_120":1634.09},{"date":"2026-02-12","open":1535,"high":1700,"low":1488,"close":1669,"volume":105812,"rsi_14":52.86,"sma_20":1587.8,"sma_60":1660.25,"sma_120":1636.5},{"date":"2026-02-13","open":1647,"high":1664,"low":1583,"close":1583,"volume":110593,"rsi_14":42.92,"sma_20":1583.25,"sma_60":1658.78,"sma_120":1638.17},{"date":"2026-02-19","open":1582,"high":1601,"low":1430,"close":1460,"volume":179586,"rsi_14":35.66,"sma_20":1573.75,"sma_60":1655.02,"sma_120":1638.87},{"date":"2026-02-20","open":1460,"high":1795,"low":1400,"close":1618,"volume":429023,"rsi_14":50.72,"sma_20":1573.65,"sma_60":1654.22,"sma_120":1640.73},{"date":"2026-02-23","open":1602,"high":1610,"low":1449,"close":1450,"volume":205758,"rsi_14":41.71,"sma_20":1566.05,"sma_60":1650.82,"sma_120":1641.32},{"date":"2026-02-24","open":1455,"high":1460,"low":1390,"close":1410,"volume":73842,"rsi_14":40.0,"sma_20":1553.8,"sma_60":1646.5,"sma_120":1641.47},{"date":"2026-02-25","open":1412,"high":1428,"low":1375,"close":1408,"volume":53026,"rsi_14":42.11,"sma_20":1541.8,"sma_60":1642.7,"sma_120":1641.58},{"date":"2026-02-26","open":1416,"high":1466,"low":1410,"close":1440,"volume":87843,"rsi_14":44.91,"sma_20":1531.05,"sma_60":1621.45,"sma_120":1660.67},{"date":"2026-02-27","open":1441,"high":1509,"low":1440,"close":1490,"volume":92079,"rsi_14":48.93,"sma_20":1525.15,"sma_60":1637.22,"sma_120":1642.4},{"date":"2026-03-03","open":1487,"high":1506,"low":1465,"close":1483,"volume":92089,"rsi_14":50.35,"sma_20":1518.9,"sma_60":1635.65,"sma_120":1642.13},{"date":"2026-03-04","open":1469,"high":1469,"low":1312,"close":1334,"volume":161180,"rsi_14":41.0,"sma_20":1506.1,"sma_60":1631.48,"sma_120":1640.12},{"date":"2026-03-05","open":1338,"high":1460,"low":1338,"close":1450,"volume":85666,"rsi_14":45.77,"sma_20":1499.3,"sma_60":1628.72,"sma_120":1639.24},{"date":"2026-03-06","open":1488,"high":1488,"low":1451,"close":1485,"volume":34952,"rsi_14":47.58,"sma_20":1496.55,"sma_60":1626.25,"sma_120":1638.25},{"date":"2026-03-09","open":1400,"high":1439,"low":1371,"close":1403,"volume":82201,"rsi_14":43.7,"sma_20":1490.35,"sma_60":1621.92,"sma_120":1636.51},{"date":"2026-03-10","open":1416,"high":1475,"low":1415,"close":1460,"volume":24804,"rsi_14":40.54,"sma_20":1487.9,"sma_60":1618.47,"sma_120":1634.6},{"date":"2026-03-11","open":1459,"high":1459,"low":1400,"close":1408,"volume":23261,"rsi_14":41.83,"sma_20":1484.45,"sma_60":1614.02,"sma_120":1632.87},{"date":"2026-03-12","open":1400,"high":1400,"low":1350,"close":1390,"volume":53244,"rsi_14":46.38,"sma_20":1478.45,"sma_60":1609.2,"sma_120":1631.15},{"date":"2026-03-13","open":1390,"high":1390,"low":1370,"close":1375,"volume":28880,"rsi_14":35.24,"sma_20":1470.2,"sma_60":1602.4,"sma_120":1629.39},{"date":"2026-03-16","open":1376,"high":1391,"low":1340,"close":1378,"volume":34491,"rsi_14":44.53,"sma_20":1462.2,"sma_60":1569.15,"sma_120":1637.83},{"date":"2026-03-17","open":1377,"high":1416,"low":1350,"close":1367,"volume":32859,"rsi_14":46.58,"sma_20":1453.05,"sma_60":1590.35,"sma_120":1626.62},{"date":"2026-03-18","open":1373,"high":1375,"low":1350,"close":1358,"volume":13591,"rsi_14":46.07,"sma_20":1437.5,"sma_60":1583.12,"sma_120":1625.13},{"date":"2026-03-19","open":1357,"high":1358,"low":1327,"close":1329,"volume":36140,"rsi_14":41.23,"sma_20":1424.8,"sma_60":1575.7,"sma_120":1623.22},{"date":"2026-03-20","open":1329,"high":1370,"low":1320,"close":1329,"volume":59151,"rsi_14":36.19,"sma_20":1418.25,"sma_60":1567.77,"sma_120":1621.11},{"date":"2026-03-23","open":1334,"high":1603,"low":1330,"close":1403,"volume":533601,"rsi_14":43.85,"sma_20":1407.5,"sma_60":1561.05,"sma_120":1619.74},{"date":"2026-03-24","open":1405,"high":1435,"low":1365,"close":1403,"volume":79614,"rsi_14":56.89,"sma_20":1405.15,"sma_60":1554.55,"sma_120":1618.49},{"date":"2026-03-25","open":1410,"high":1426,"low":1403,"close":1426,"volume":43288,"rsi_14":47.06,"sma_20":1405.95,"sma_60":1548.78,"sma_120":1617.53},{"date":"2026-03-26","open":1436,"high":1520,"low":1429,"close":1430,"volume":43578,"rsi_14":42.71,"sma_20":1407.05,"sma_60":1543.42,"sma_120":1616.07},{"date":"2026-03-27","open":1480,"high":1730,"low":1442,"close":1675,"volume":638516,"rsi_14":75.19,"sma_20":1418.8,"sma_60":1541.92,"sma_120":1616.69},{"date":"2026-03-30","open":1675,"high":1749,"low":1595,"close":1725,"volume":268639,"rsi_14":74.86,"sma_20":1430.55,"sma_60":1541.28,"sma_120":1617.67},{"date":"2026-03-31","open":1725,"high":1749,"low":1610,"close":1690,"volume":119212,"rsi_14":77.33,"sma_20":1440.9,"sma_60":1540.55,"sma_120":1618.2},{"date":"2026-04-01","open":1728,"high":1745,"low":1702,"close":1713,"volume":166641,"rsi_14":81.0,"sma_20":1459.85,"sma_60":1540.1,"sma_120":1618.75},{"date":"2026-04-02","open":1700,"high":1735,"low":1610,"close":1610,"volume":228467,"rsi_14":69.29,"sma_20":1467.85,"sma_60":1538.52,"sma_120":1618.67},{"date":"2026-04-03","open":1611,"high":1928,"low":1611,"close":1810,"volume":724942,"rsi_14":76.8,"sma_20":1484.1,"sma_60":1540.68,"sma_120":1620.29},{"date":"2026-04-06","open":1820,"high":1820,"low":1720,"close":1798,"volume":160903,"rsi_14":76.7,"sma_20":1503.85,"sma_60":1542.35,"sma_120":1621.69},{"date":"2026-04-07","open":1798,"high":1848,"low":1795,"close":1847,"volume":202937,"rsi_14":78.87,"sma_20":1523.2,"sma_60":1544.68,"sma_120":1623.5},{"date":"2026-04-08","open":1845,"high":1845,"low":1768,"close":1785,"volume":221821,"rsi_14":75.91,"sma_20":1542.05,"sma_60":1546.5,"sma_120":1624.35},{"date":"2026-04-09","open":1750,"high":1785,"low":1726,"close":1742,"volume":147100,"rsi_14":72.37,"sma_20":1559.65,"sma_60":1548.0,"sma_120":1625.19},{"date":"2026-04-10","open":1742,"high":1797,"low":1726,"close":1771,"volume":111634,"rsi_14":70.96,"sma_20":1579.45,"sma_60":1549.85,"sma_120":1626.01},{"date":"2026-04-13","open":1764,"high":1830,"low":1758,"close":1784,"volume":80955,"rsi_14":71.38,"sma_20":1599.75,"sma_60":1551.67,"sma_120":1626.79},{"date":"2026-04-14","open":1784,"high":1836,"low":1761,"close":1815,"volume":143569,"rsi_14":71.64,"sma_20":1622.15,"sma_60":1554.22,"sma_120":1627.75},{"date":"2026-04-15","open":1815,"high":1848,"low":1797,"close":1798,"volume":122525,"rsi_14":70.18,"sma_20":1644.15,"sma_60":1556.48,"sma_120":1628.71},{"date":"2026-04-16","open":1798,"high":1828,"low":1700,"close":1737,"volume":213435,"rsi_14":54.26,"sma_20":1664.55,"sma_60":1557.53,"sma_120":1629.26},{"date":"2026-04-17","open":1711,"high":1770,"low":1630,"close":1690,"volume":386820,"rsi_14":47.59,"sma_20":1682.6,"sma_60":1558.2,"sma_120":1629.36},{"date":"2026-04-20","open":1660,"high":1661,"low":1586,"close":1627,"volume":126039,"rsi_14":45.82,"sma_20":1693.8,"sma_60":1558.32,"sma_120":1628.64},{"date":"2026-04-21","open":1627,"high":1650,"low":1532,"close":1598,"volume":90093,"rsi_14":42.42,"sma_20":1703.55,"sma_60":1558.25,"sma_120":1627.33},{"date":"2026-04-22","open":1609,"high":1609,"low":1552,"close":1596,"volume":90119,"rsi_14":48.94,"sma_20":1712.05,"sma_60":1557.27,"sma_120":1625.44},{"date":"2026-04-23","open":1595,"high":1650,"low":1535,"close":1552,"volume":108043,"rsi_14":24.3,"sma_20":1718.15,"sma_60":1555.67,"sma_120":1623.53},{"date":"2026-04-24","open":1552,"high":1571,"low":1532,"close":1545,"volume":58593,"rsi_14":24.55,"sma_20":1711.65,"sma_60":1553.97,"sma_120":1621.55},{"date":"2026-04-27","open":1630,"high":1738,"low":1546,"close":1657,"volume":264999,"rsi_14":33.04,"sma_20":1708.25,"sma_60":1554.65,"sma_120":1620.46},{"date":"2026-04-28","open":1657,"high":1758,"low":1599,"close":1704,"volume":63146,"rsi_14":42.57,"sma_20":1708.95,"sma_60":1556.25,"sma_120":1619.91},{"date":"2026-04-29","open":1750,"high":1770,"low":1687,"close":1740,"volume":71398,"rsi_14":49.81,"sma_20":1710.3,"sma_60":1558.75,"sma_120":1626.59},{"date":"2026-04-30","open":1732,"high":1914,"low":1687,"close":1914,"volume":430072,"rsi_14":57.75,"sma_20":1727.55,"sma_60":1700.33,"sma_120":1553.13},{"date":"2026-05-04","open":1980,"high":2485,"low":1959,"close":2325,"volume":3122962,"rsi_14":75.02,"sma_20":1751.25,"sma_60":1577.3,"sma_120":1628.0},{"date":"2026-05-06","open":2325,"high":2325,"low":2055,"close":2120,"volume":584922,"rsi_14":62.15,"sma_20":1767.35,"sma_60":1587.18,"sma_120":1631.58},{"date":"2026-05-07","open":2125,"high":2330,"low":2060,"close":2140,"volume":266951,"rsi_14":63.59,"sma_20":1782.0,"sma_60":1597.7,"sma_120":1635.33},{"date":"2026-05-08","open":2115,"high":2370,"low":2115,"close":2260,"volume":347881,"rsi_14":69.86,"sma_20":1805.75,"sma_60":1610.75,"sma_120":1640.08},{"date":"2026-05-11","open":2260,"high":2565,"low":2260,"close":2425,"volume":470861,"rsi_14":75.61,"sma_20":1839.9,"sma_60":1626.0,"sma_120":1646.38},{"date":"2026-05-12","open":2440,"high":2470,"low":2180,"close":2230,"volume":237305,"rsi_14":69.24,"sma_20":1862.85,"sma_60":1637.5,"sma_120":1650.8},{"date":"2026-05-13","open":2235,"high":2255,"low":2150,"close":2200,"volume":155500,"rsi_14":69.2,"sma_20":1883.65,"sma_60":1648.53,"sma_120":1655.44},{"date":"2026-05-14","open":2145,"high":2300,"low":2145,"close":2220,"volume":77232,"rsi_14":69.67,"sma_20":1903.9,"sma_60":1659.7,"sma_120":1660.22},{"date":"2026-05-15","open":2220,"high":2220,"low":2000,"close":2035,"volume":134526,"rsi_14":63.98,"sma_20":1915.75,"sma_60":1665.8,"sma_120":1663.03},{"date":"2026-05-18","open":2000,"high":2190,"low":1955,"close":2050,"volume":135849,"rsi_14":64.55,"sma_20":1931.4,"sma_60":1673.58,"sma_120":1666.18},{"date":"2026-05-19","open":2050,"high":2650,"low":2050,"close":2475,"volume":1093276,"rsi_14":69.97,"sma_20":1970.65,"sma_60":1690.5,"sma_120":1672.76},{"date":"2026-05-20","open":2490,"high":2555,"low":2385,"close":2510,"volume":278521,"rsi_14":69.79,"sma_20":2014.8,"sma_60":1705.37,"sma_120":1679.79},{"date":"2026-05-21","open":2510,"high":2585,"low":2425,"close":2485,"volume":177877,"rsi_14":68.4,"sma_20":2059.15,"sma_60":1722.62,"sma_120":1686.72},{"date":"2026-05-22","open":2540,"high":2710,"low":2465,"close":2700,"volume":278362,"rsi_14":69.02,"sma_20":2114.35,"sma_60":1744.12,"sma_120":1695.31},{"date":"2026-05-26","open":2700,"high":2940,"low":2600,"close":2940,"volume":320861,"rsi_14":66.23,"sma_20":2183.75,"sma_60":1769.65,"sma_120":1706.17},{"date":"2026-05-27","open":2940,"high":2960,"low":2710,"close":2845,"volume":170355,"rsi_14":70.31,"sma_20":2248.75,"sma_60":1793.07,"sma_120":1716.14},{"date":"2026-05-28","open":2900,"high":2900,"low":2560,"close":2680,"volume":128854,"rsi_14":63.99,"sma_20":2299.9,"sma_60":1812.9,"sma_120":1725.06},{"date":"2026-05-29","open":2680,"high":2695,"low":2410,"close":2490,"volume":151583,"rsi_14":55.75,"sma_20":2339.2,"sma_60":1829.68,"sma_120":1732.67},{"date":"2026-06-01","open":2450,"high":2450,"low":1942,"close":2090,"volume":376344,"rsi_14":42.51,"sma_20":2356.7,"sma_60":1842.28,"sma_120":1736.88},{"date":"2026-06-02","open":2090,"high":2110,"low":1820,"close":2005,"volume":257192,"rsi_14":44.71,"sma_20":2361.25,"sma_60":1851.53,"sma_120":1740.12},{"date":"2026-06-04","open":1978,"high":2295,"low":1913,"close":2065,"volume":70517,"rsi_14":46.87,"sma_20":2348.25,"sma_60":1861.2,"sma_120":1743.72},{"date":"2026-06-05","open":2065,"high":2195,"low":1982,"close":2050,"volume":27607,"rsi_14":46.05,"sma_20":2344.75,"sma_60":1871.98,"sma_120":1746.95},{"date":"2026-06-08","open":2050,"high":2250,"low":1847,"close":1934,"volume":57328,"rsi_14":47.57,"sma_20":2334.45,"sma_60":1879.88,"sma_120":1749.17},{"date":"2026-06-09","open":2090,"high":2510,"low":1880,"close":1963,"volume":212668,"rsi_14":47.92,"sma_20":2319.6,"sma_60":1889.13,"sma_120":1751.58},{"date":"2026-06-10","open":1963,"high":1992,"low":1820,"close":1897,"volume":55515,"rsi_14":33.35,"sma_20":2293.2,"sma_60":1897.58,"sma_120":1753.39},{"date":"2026-06-11","open":1897,"high":2020,"low":1802,"close":1952,"volume":47960,"rsi_14":34.11,"sma_20":2279.3,"sma_60":1907.2,"sma_120":1754.8},{"date":"2026-06-12","open":1938,"high":1993,"low":1894,"close":1934,"volume":49799,"rsi_14":34.25,"sma_20":2266.0,"sma_60":1916.47,"sma_120":1756.5},{"date":"2026-06-15","open":1918,"high":2125,"low":1918,"close":2030,"volume":39390,"rsi_14":29.45,"sma_20":2256.5,"sma_60":1927.52,"sma_120":1758.93},{"date":"2026-06-16","open":1985,"high":2090,"low":1961,"close":1980,"volume":19986,"rsi_14":16.67,"sma_20":2253.75,"sma_60":1937.88,"sma_120":1760.5},{"date":"2026-06-17","open":1979,"high":2195,"low":1979,"close":2160,"volume":118495,"rsi_14":59.02,"sma_20":2055.5,"sma_60":2005.3,"sma_120":1773.61},{"date":"2026-06-18","open":2160,"high":2190,"low":1953,"close":1993,"volume":110402,"rsi_14":27.5,"sma_20":2235.15,"sma_60":1962.8,"sma_120":1765.28},{"date":"2026-06-19","open":1993,"high":2100,"low":1909,"close":1969,"volume":58712,"rsi_14":30.86,"sma_20":2208.1,"sma_60":1972.23,"sma_120":1766.64},{"date":"2026-06-22","open":2165,"high":2165,"low":1971,"close":2030,"volume":39964,"rsi_14":47.06,"sma_20":2185.35,"sma_60":1982.68,"sma_120":1768.62},{"date":"2026-06-23","open":2015,"high":2350,"low":1971,"close":1975,"volume":137956,"rsi_14":48.49,"sma_20":2149.1,"sma_60":1991.83,"sma_120":1770.31},{"date":"2026-06-24","open":1873,"high":2190,"low":1873,"close":2060,"volume":55453,"rsi_14":49.75,"sma_20":2105.1,"sma_60":2002.33,"sma_120":1772.88},{"date":"2026-06-25","open":2300,"high":2300,"low":1966,"close":1981,"volume":85987,"rsi_14":46.81,"sma_20":2061.9,"sma_60":2007.43,"sma_120":1774.67},{"date":"2026-06-26","open":1971,"high":2160,"low":1922,"close":2060,"volume":83297,"rsi_14":56.03,"sma_20":2030.9,"sma_60":2013.02,"sma_120":1777.15},{"date":"2026-06-29","open":2060,"high":2200,"low":1982,"close":2005,"volume":46170,"rsi_14":51.96,"sma_20":2006.65,"sma_60":2018.27,"sma_120":1779.41},{"date":"2026-06-30","open":2200,"high":2200,"low":1965,"close":1970,"volume":47135,"rsi_14":53.51,"sma_20":2000.65,"sma_60":2022.55,"sma_120":1781.33},{"date":"2026-07-01","open":2145,"high":2145,"low":1800,"close":1967,"volume":56173,"rsi_14":50.76,"sma_20":1998.75,"sma_60":2028.5,"sma_120":1783.51},{"date":"2026-07-02","open":1951,"high":2090,"low":1871,"close":1983,"volume":33981,"rsi_14":52.49,"sma_20":1994.65,"sma_60":2031.38,"sma_120":1786.03},{"date":"2026-07-03","open":1968,"high":1990,"low":1815,"close":1990,"volume":29958,"rsi_14":47.77,"sma_20":1991.65,"sma_60":2034.58,"sma_120":1788.47},{"date":"2026-07-06","open":1978,"high":1978,"low":1800,"close":1811,"volume":140909,"rsi_14":41.76,"sma_20":1985.5,"sma_60":2033.98,"sma_120":1789.33},{"date":"2026-07-07","open":1848,"high":1910,"low":1740,"close":1839,"volume":135146,"rsi_14":31.62,"sma_20":1979.3,"sma_60":2034.88,"sma_120":1790.69},{"date":"2026-07-08","open":1854,"high":1854,"low":1794,"close":1837,"volume":64624,"rsi_14":38.98,"sma_20":1976.3,"sma_60":2036.47,"sma_120":1792.23},{"date":"2026-07-09","open":1820,"high":1850,"low":1790,"close":1802,"volume":63900,"rsi_14":38.39,"sma_20":1968.8,"sma_60":2036.98,"sma_120":1793.42},{"date":"2026-07-10","open":1819,"high":1989,"low":1804,"close":1927,"volume":15229,"rsi_14":43.42,"sma_20":1968.45,"sma_60":2039.37,"sma_120":1795.52},{"date":"2026-07-13","open":2025,"high":2025,"low":1880,"close":1900,"volume":1933,"rsi_14":45.03,"sma_20":1961.95,"sma_60":2040.78,"sma_120":1797.5},{"date":"2026-07-14","open":1918,"high":1966,"low":1815,"close":1896,"volume":78260,"rsi_14":37.83,"sma_20":1957.75,"sma_60":2042.42,"sma_120":1799.45},{"date":"2026-07-15","open":1895,"high":2035,"low":1891,"close":1900,"volume":34494,"rsi_14":43.24,"sma_20":1944.75,"sma_60":2045.13,"sma_120":1801.33},{"date":"2026-07-16","open":1900,"high":2140,"low":1900,"close":2050,"volume":102334,"rsi_14":49.25,"sma_20":1947.6,"sma_60":2051.13,"sma_120":1804.67},{"date":"2026-07-20","open":2055,"high":2340,"low":1965,"close":2180,"volume":195217,"rsi_14":61.74,"sma_20":1958.15,"sma_60":2060.35,"sma_120":1809.33},{"date":"2026-07-21","open":2190,"high":2275,"low":2070,"close":2210,"volume":96603,"rsi_14":66.22,"sma_20":1967.15,"sma_60":2070.55,"sma_120":1814.4},{"date":"2026-07-22","open":2210,"high":2305,"low":2150,"close":2205,"volume":43458,"rsi_14":66.04,"sma_20":1978.65,"sma_60":2080.7,"sma_120":1818.98},{"date":"2026-07-23","open":2210,"high":2290,"low":2030,"close":2050,"volume":33456,"rsi_14":53.8,"sma_20":1978.15,"sma_60":2089.0,"sma_120":1822.33},{"date":"2026-07-24","open":2050,"high":2120,"low":1927,"close":1979,"volume":16966,"rsi_14":49.42,"sma_20":1978.05,"sma_60":2096.23,"sma_120":1825.1},{"date":"2026-07-27","open":1979,"high":2080,"low":1974,"close":2000,"volume":8711,"rsi_14":62.01,"sma_20":1975.05,"sma_60":2101.95,"sma_120":1828.3},{"date":"2026-07-28","open":1921,"high":2125,"low":1900,"close":1984,"volume":74373,"rsi_14":59.35,"sma_20":1974.0,"sma_60":2106.62,"sma_120":1831.43},{"date":"2026-07-29","open":1970,"high":2095,"low":1860,"close":1899,"volume":85652,"rsi_14":53.61,"sma_20":1970.45,"sma_60":2109.27,"sma_120":1834.01},{"date":"2026-07-30","open":1950,"high":1950,"low":1871,"close":1886,"volume":15356,"rsi_14":55.02,"sma_20":1966.4,"sma_60":2108.8,"sma_120":1836.51},{"date":"2026-07-31","open":1887,"high":2000,"low":1870,"close":1938,"volume":28455,"rsi_14":50.72,"sma_20":1964.15,"sma_60":2102.35,"sma_120":1839.83},{"date":"2026-08-03","open":2295,"high":2295,"low":1929,"close":1957,"volume":15137,"rsi_14":53.77,"sma_20":1962.5,"sma_60":2099.63,"sma_120":1843.41},{"date":"2026-08-04","open":1954,"high":1987,"low":1926,"close":1987,"volume":21200,"rsi_14":55.83,"sma_20":1971.3,"sma_60":2097.08,"sma_120":1847.39},{"date":"2026-08-05","open":2100,"high":2100,"low":1935,"close":1945,"volume":9518,"rsi_14":52.75,"sma_20":1976.6,"sma_60":2091.83,"sma_120":1851.29},{"date":"2026-08-06","open":1943,"high":1969,"low":1805,"close":1891,"volume":32881,"rsi_14":39.0,"sma_20":1979.3,"sma_60":2082.93,"sma_120":1854.47},{"date":"2026-08-07","open":1892,"high":1930,"low":1860,"close":1916,"volume":5266,"rsi_14":28.64,"sma_20":1985.0,"sma_60":2077.7,"sma_120":1857.6},{"date":"2026-08-10","open":1916,"high":1990,"low":1916,"close":1947,"volume":8398,"rsi_14":28.76,"sma_20":1986.0,"sma_60":2073.48,"sma_120":1861.01},{"date":"2026-08-11","open":1970,"high":2070,"low":1956,"close":2010,"volume":76230,"rsi_14":35.6,"sma_20":1991.5,"sma_60":2069.98,"sma_120":1864.84},{"date":"2026-08-12","open":2120,"high":2160,"low":2005,"close":2020,"volume":30949,"rsi_14":47.18,"sma_20":1997.7,"sma_60":2069.73,"sma_120":1867.77},{"date":"2026-08-13","open":2060,"high":2175,"low":2020,"close":2130,"volume":22658,"rsi_14":63.22,"sma_20":2009.2,"sma_60":2071.07,"sma_120":1872.33},{"date":"2026-08-14","open":2130,"high":2175,"low":2110,"close":2135,"volume":11604,"rsi_14":62.16,"sma_20":2013.45,"sma_60":2065.4,"sma_120":1877.95},{"date":"2026-08-18","open":2175,"high":2285,"low":2100,"close":2285,"volume":81062,"rsi_14":71.84,"sma_20":2018.7,"sma_60":2061.65,"sma_120":1883.51},{"date":"2026-08-19","open":2270,"high":2385,"low":2220,"close":2360,"volume":103076,"rsi_14":83.95,"sma_20":2026.2,"sma_60":2059.57,"sma_120":1891.09},{"date":"2026-08-20","open":2360,"high":2690,"low":2350,"close":2650,"volume":222085,"rsi_14":89.96,"sma_20":2048.45,"sma_60":2058.73,"sma_120":1901.42},{"date":"2026-08-21","open":2650,"high":2700,"low":2400,"close":2400,"volume":123708,"rsi_14":70.02,"sma_20":2065.95,"sma_60":2049.73,"sma_120":1909.69},{"date":"2026-08-24","open":2285,"high":2485,"low":2260,"close":2430,"volume":33123,"rsi_14":70.3,"sma_20":2088.5,"sma_60":2042.82,"sma_120":1917.94},{"date":"2026-08-25","open":2340,"high":2470,"low":2340,"close":2435,"volume":18463,"rsi_14":69.65,"sma_20":2110.25,"sma_60":2038.73,"sma_120":1925.82},{"date":"2026-08-26","open":2430,"high":2790,"low":2430,"close":2745,"volume":111333,"rsi_14":78.41,"sma_20":2148.3,"sma_60":2042.98,"sma_120":1936.33},{"date":"2026-08-27","open":2690,"high":2770,"low":2515,"close":2745,"volume":301305,"rsi_14":81.54,"sma_20":2190.6,"sma_60":2053.9,"sma_120":1948.09},{"date":"2026-08-28","open":2715,"high":2715,"low":2510,"close":2560,"volume":192107,"rsi_14":71.27,"sma_20":2224.3,"sma_60":2063.15,"sma_120":1957.34},{"date":"2026-08-31","open":2560,"high":2830,"low":2555,"close":2790,"volume":179812,"rsi_14":74.61,"sma_20":2266.9,"sma_60":2075.23,"sma_120":1968.22},{"date":"2026-09-01","open":2795,"high":2857,"low":2650,"close":2715,"volume":112431,"rsi_14":70.43,"sma_20":2304.8,"sma_60":2086.32,"sma_120":1979.15},{"date":"2026-09-02","open":2715,"high":2745,"low":2565,"close":2690,"volume":43184,"rsi_14":69.25,"sma_20":2339.95,"sma_60":2098.92,"sma_120":1989.4},{"date":"2026-09-03","open":2690,"high":2700,"low":2575,"close":2630,"volume":35854,"rsi_14":64.79,"sma_20":2374.2,"sma_60":2110.03,"sma_120":1999.58},{"date":"2026-09-04","open":2630,"high":2795,"low":2615,"close":2680,"volume":72351,"rsi_14":65.71,"sma_20":2413.65,"sma_60":2123.08,"sma_120":2010.33},{"date":"2026-09-07","open":2685,"high":2895,"low":2685,"close":2850,"volume":199201,"rsi_14":66.1,"sma_20":2460.35,"sma_60":2138.05,"sma_120":2022.62},{"date":"2026-09-08","open":2850,"high":2850,"low":2490,"close":2595,"volume":224826,"rsi_14":56.07,"sma_20":2492.75,"sma_60":2149.07,"sma_120":2032.77},{"date":"2026-09-09","open":2665,"high":2665,"low":2600,"close":2600,"volume":90606,"rsi_14":48.48,"sma_20":2522.25,"sma_60":2158.57,"sma_120":2043.04},{"date":"2026-09-10","open":2580,"high":2725,"low":2580,"close":2660,"volume":24778,"rsi_14":58.9,"sma_20":2554.25,"sma_60":2169.9,"sma_120":2053.89},{"date":"2026-09-11","open":2695,"high":2695,"low":2570,"close":2670,"volume":10313,"rsi_14":58.33,"sma_20":2581.25,"sma_60":2178.4,"sma_120":2065.07},{"date":"2026-09-14","open":2670,"high":3000,"low":2605,"close":2800,"volume":41716,"rsi_14":61.66,"sma_20":2614.5,"sma_60":2191.85,"sma_120":2077.32},{"date":"2026-09-15","open":2625,"high":2730,"low":2550,"close":2640,"volume":108981,"rsi_14":46.29,"sma_20":2632.25,"sma_60":2203.03,"sma_120":2087.63},{"date":"2026-09-16","open":2685,"high":2725,"low":2610,"close":2695,"volume":7046,"rsi_14":48.3,"sma_20":2649.0,"sma_60":2214.12,"sma_120":2098.4},{"date":"2026-09-17","open":2650,"high":2730,"low":2610,"close":2720,"volume":69039,"rsi_14":56.11,"sma_20":2652.5,"sma_60":2226.53,"sma_120":2109.18},{"date":"2026-09-18","open":2700,"high":2770,"low":2660,"close":2700,"volume":16396,"rsi_14":45.91,"sma_20":2667.5,"sma_60":2237.2,"sma_120":2119.77},{"date":"2026-09-21","open":2710,"high":2825,"low":2675,"close":2765,"volume":22400,"rsi_14":52.29,"sma_20":2684.25,"sma_60":2250.27,"sma_120":2128.85},{"date":"2026-09-22","open":2740,"high":2980,"low":2570,"close":2705,"volume":13522,"rsi_14":50.67,"sma_20":2697.75,"sma_60":2261.02,"sma_120":2137.02},{"date":"2026-09-23","open":2730,"high":2890,"low":2690,"close":2735,"volume":12525,"rsi_14":54.79,"sma_20":2697.25,"sma_60":2273.18,"sma_120":2145.72},{"date":"2026-09-28","open":2695,"high":3010,"low":2650,"close":2835,"volume":27325,"rsi_14":56.77,"sma_20":2701.75,"sma_60":2287.6,"sma_120":2155.07},{"date":"2026-09-29","open":2725,"high":2925,"low":2705,"close":2725,"volume":23816,"rsi_14":44.24,"sma_20":2710.0,"sma_60":2300.23,"sma_120":2164.37},{"date":"2026-09-30","open":2700,"high":2795,"low":2670,"close":2735,"volume":61981,"rsi_14":58.33,"sma_20":2707.25,"sma_60":2312.77,"sma_120":2172.07},{"date":"2026-10-01","open":2735,"high":2790,"low":2690,"close":2790,"volume":69582,"rsi_14":60.67,"sma_20":2711.0,"sma_60":2326.1,"sma_120":2180.34},{"date":"2026-10-02","open":2735,"high":2895,"low":2720,"close":2880,"volume":125494,"rsi_14":61.96,"sma_20":2720.5,"sma_60":2343.92,"sma_120":2188.95},{"date":"2026-10-06","open":2880,"high":2900,"low":2800,"close":2870,"volume":53922,"rsi_14":60.87,"sma_20":2732.5,"sma_60":2361.1,"sma_120":2197.99},{"date":"2026-10-07","open":2855,"high":2910,"low":2845,"close":2875,"volume":81346,"rsi_14":54.72,"sma_20":2742.25,"sma_60":2378.4,"sma_120":2207.43},{"date":"2026-10-08","open":2860,"high":3090,"low":2845,"close":2905,"volume":128533,"rsi_14":69.92,"sma_20":2745.0,"sma_60":2396.78,"sma_120":2216.88},{"date":"2026-10-12","open":2900,"high":2990,"low":2550,"close":2660,"volume":144513,"rsi_14":47.95,"sma_20":2748.25,"sma_60":2409.0,"sma_120":2224.18},{"date":"2026-10-13","open":2680,"high":2700,"low":2480,"close":2675,"volume":91902,"rsi_14":47.34,"sma_20":2752.0,"sma_60":2421.92,"sma_120":2231.35},{"date":"2026-10-14","open":2705,"high":2945,"low":2565,"close":2695,"volume":57514,"rsi_14":49.7,"sma_20":2753.75,"sma_60":2435.23,"sma_120":2238.82},{"date":"2026-10-15","open":2600,"high":2995,"low":2530,"close":2805,"volume":233531,"rsi_14":52.25,"sma_20":2760.5,"sma_60":2450.32,"sma_120":2247.72},{"date":"2026-10-16","open":2805,"high":2835,"low":2710,"close":2800,"volume":60524,"rsi_14":55.69,"sma_20":2760.5,"sma_60":2462.82,"sma_120":2256.97},{"date":"2026-10-19","open":2780,"high":2810,"low":2695,"close":2715,"volume":59449,"rsi_14":48.88,"sma_20":2764.25,"sma_60":2471.73,"sma_120":2266.04},{"date":"2026-10-20","open":2725,"high":2800,"low":2615,"close":2670,"volume":65842,"rsi_14":40.12,"sma_20":2763.0,"sma_60":2479.4,"sma_120":2274.97},{"date":"2026-10-21","open":2705,"high":2705,"low":2615,"close":2660,"volume":33597,"rsi_14":45.58,"sma_20":2760.0,"sma_60":2486.98,"sma_120":2283.84},{"date":"2026-10-22","open":2665,"high":2815,"low":2490,"close":2535,"volume":21695,"rsi_14":38.24,"sma_20":2751.75,"sma_60":2495.07,"sma_120":2292.03},{"date":"2026-10-23","open":2557,"high":2734,"low":2400,"close":2400,"volume":28563}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-40.8,"pbr":3.06,"per":null,"roa":-6.69,"roe":-7.88,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":20655561656.0,"analysis":"ROE -7.9%로 적자 상태입니다. 시가총액 318.90억. 매출 206.56억, 영업이익 -7.60억.","eps_basis":"TTM","debt_ratio":0.17798006407559747,"market_cap":31889844000,"net_income":-542337217.0,"total_debt":1854269153.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-2.74,"total_assets":12272678443.0,"total_equity":10418409290.0,"profit_margin":-2.63,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-760066836.0,"operating_margin":-3.68,"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)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2400.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":4156.0},{"date":"2016-10-25","close":4080.0},{"date":"2016-10-26","close":3933.0},{"date":"2016-10-27","close":4044.0},{"date":"2016-10-28","close":4174.0},{"date":"2016-10-31","close":4162.0},{"date":"2016-11-01","close":4145.0},{"date":"2016-11-02","close":4132.0},{"date":"2016-11-03","close":4091.0},{"date":"2016-11-04","close":4091.0},{"date":"2016-11-07","close":4121.0},{"date":"2016-11-08","close":4109.0},{"date":"2016-11-09","close":4191.0},{"date":"2016-11-10","close":4180.0},{"date":"2016-11-11","close":4109.0},{"date":"2016-11-14","close":4121.0},{"date":"2016-11-15","close":4062.0},{"date":"2016-11-16","close":4062.0},{"date":"2016-11-17","close":4333.0},{"date":"2016-11-18","close":4245.0},{"date":"2016-11-21","close":4245.0},{"date":"2016-11-22","close":4374.0},{"date":"2016-11-23","close":4722.0},{"date":"2016-11-24","close":4964.0},{"date":"2016-11-25","close":5247.0},{"date":"2016-11-28","close":5389.0},{"date":"2016-11-29","close":5241.0},{"date":"2016-11-30","close":4869.0},{"date":"2016-12-01","close":4964.0},{"date":"2016-12-02","close":4717.0},{"date":"2016-12-05","close":4699.0},{"date":"2016-12-06","close":4799.0},{"date":"2016-12-07","close":4746.0},{"date":"2016-12-08","close":4740.0},{"date":"2016-12-09","close":4711.0},{"date":"2016-12-12","close":4711.0},{"date":"2016-12-13","close":4687.0},{"date":"2016-12-14","close":4593.0},{"date":"2016-12-15","close":4539.0},{"date":"2016-12-16","close":4534.0},{"date":"2016-12-19","close":4652.0},{"date":"2016-12-20","close":4516.0},{"date":"2016-12-21","close":4480.0},{"date":"2016-12-22","close":4480.0},{"date":"2016-12-23","close":4475.0},{"date":"2016-12-26","close":4480.0},{"date":"2016-12-27","close":4510.0},{"date":"2016-12-28","close":4557.0},{"date":"2016-12-29","close":4510.0},{"date":"2017-01-02","close":4286.0},{"date":"2017-01-03","close":4286.0},{"date":"2017-01-04","close":4404.0},{"date":"2017-01-05","close":4392.0},{"date":"2017-01-06","close":4392.0},{"date":"2017-01-09","close":4428.0},{"date":"2017-01-10","close":5754.0},{"date":"2017-01-11","close":5954.0},{"date":"2017-01-12","close":5884.0},{"date":"2017-01-13","close":5636.0},{"date":"2017-01-16","close":5430.0},{"date":"2017-01-17","close":5606.0},{"date":"2017-01-18","close":5359.0},{"date":"2017-01-19","close":5129.0},{"date":"2017-01-20","close":4982.0},{"date":"2017-01-23","close":5129.0},{"date":"2017-01-24","close":5235.0},{"date":"2017-01-25","close":5182.0},{"date":"2017-01-26","close":5129.0},{"date":"2017-01-31","close":5129.0},{"date":"2017-02-01","close":5389.0},{"date":"2017-02-02","close":5076.0},{"date":"2017-02-03","close":4928.0},{"date":"2017-02-06","close":4869.0},{"date":"2017-02-07","close":4858.0},{"date":"2017-02-08","close":4846.0},{"date":"2017-02-09","close":4645.0},{"date":"2017-02-10","close":4563.0},{"date":"2017-02-13","close":4634.0},{"date":"2017-02-14","close":4492.0},{"date":"2017-02-15","close":4611.0},{"date":"2017-02-16","close":4687.0},{"date":"2017-02-17","close":4622.0},{"date":"2017-02-20","close":4616.0},{"date":"2017-02-21","close":4628.0},{"date":"2017-02-22","close":4776.0},{"date":"2017-02-23","close":4746.0},{"date":"2017-02-24","close":4593.0},{"date":"2017-02-27","close":4581.0},{"date":"2017-02-28","close":4534.0},{"date":"2017-03-02","close":4298.0},{"date":"2017-03-03","close":4351.0},{"date":"2017-03-06","close":4310.0},{"date":"2017-03-07","close":4310.0},{"date":"2017-03-08","close":4339.0},{"date":"2017-03-09","close":4345.0},{"date":"2017-03-10","close":4510.0},{"date":"2017-03-13","close":4704.0},{"date":"2017-03-14","close":4704.0},{"date":"2017-03-15","close":4704.0},{"date":"2017-03-16","close":4728.0},{"date":"2017-03-17","close":4776.0},{"date":"2017-03-20","close":4616.0},{"date":"2017-03-21","close":4616.0},{"date":"2017-03-22","close":4539.0},{"date":"2017-03-23","close":4504.0},{"date":"2017-03-24","close":4593.0},{"date":"2017-03-27","close":4587.0},{"date":"2017-03-28","close":4563.0},{"date":"2017-03-29","close":4598.0},{"date":"2017-03-30","close":4634.0},{"date":"2017-03-31","close":4663.0},{"date":"2017-04-03","close":4734.0},{"date":"2017-04-04","close":4699.0},{"date":"2017-04-05","close":4704.0},{"date":"2017-04-06","close":4758.0},{"date":"2017-04-07","close":4787.0},{"date":"2017-04-10","close":4769.0},{"date":"2017-04-11","close":4805.0},{"date":"2017-04-12","close":4763.0},{"date":"2017-04-13","close":4722.0},{"date":"2017-04-14","close":4722.0},{"date":"2017-04-17","close":4776.0},{"date":"2017-04-18","close":4934.0},{"date":"2017-04-19","close":4905.0},{"date":"2017-04-20","close":4923.0},{"date":"2017-04-21","close":4946.0},{"date":"2017-04-24","close":4876.0},{"date":"2017-04-25","close":5011.0},{"date":"2017-04-26","close":5088.0},{"date":"2017-04-27","close":5052.0},{"date":"2017-04-28","close":5034.0},{"date":"2017-05-02","close":4893.0},{"date":"2017-05-04","close":4917.0},{"date":"2017-05-08","close":4840.0},{"date":"2017-05-10","close":4834.0},{"date":"2017-05-11","close":4776.0},{"date":"2017-05-12","close":4746.0},{"date":"2017-05-15","close":4717.0},{"date":"2017-05-16","close":4663.0},{"date":"2017-05-17","close":4805.0},{"date":"2017-05-18","close":4805.0},{"date":"2017-05-19","close":4828.0},{"date":"2017-05-22","close":4834.0},{"date":"2017-05-23","close":4864.0},{"date":"2017-05-24","close":4846.0},{"date":"2017-05-25","close":4893.0},{"date":"2017-05-26","close":4887.0},{"date":"2017-05-29","close":4828.0},{"date":"2017-05-30","close":4793.0},{"date":"2017-05-31","close":4699.0},{"date":"2017-06-01","close":4769.0},{"date":"2017-06-02","close":4810.0},{"date":"2017-06-05","close":4834.0},{"date":"2017-06-07","close":4734.0},{"date":"2017-06-08","close":4810.0},{"date":"2017-06-09","close":4805.0},{"date":"2017-06-12","close":4746.0},{"date":"2017-06-13","close":4687.0},{"date":"2017-06-14","close":4728.0},{"date":"2017-06-15","close":4711.0},{"date":"2017-06-16","close":4699.0},{"date":"2017-06-19","close":4593.0},{"date":"2017-06-20","close":4581.0},{"date":"2017-06-21","close":4611.0},{"date":"2017-06-22","close":4569.0},{"date":"2017-06-23","close":4569.0},{"date":"2017-06-26","close":4504.0},{"date":"2017-06-27","close":4575.0},{"date":"2017-06-28","close":4563.0},{"date":"2017-06-29","close":4640.0},{"date":"2017-06-30","close":4581.0},{"date":"2017-07-03","close":4622.0},{"date":"2017-07-04","close":4598.0},{"date":"2017-07-05","close":4611.0},{"date":"2017-07-06","close":4534.0},{"date":"2017-07-07","close":4569.0},{"date":"2017-07-10","close":4598.0},{"date":"2017-07-11","close":4587.0},{"date":"2017-07-12","close":4498.0},{"date":"2017-07-13","close":4552.0},{"date":"2017-07-14","close":4539.0},{"date":"2017-07-17","close":4475.0},{"date":"2017-07-18","close":4404.0},{"date":"2017-07-19","close":4392.0},{"date":"2017-07-20","close":4475.0},{"date":"2017-07-21","close":4439.0},{"date":"2017-07-24","close":4480.0},{"date":"2017-07-25","close":4428.0},{"date":"2017-07-26","close":4421.0},{"date":"2017-07-27","close":4416.0},{"date":"2017-07-28","close":4363.0},{"date":"2017-07-31","close":4322.0},{"date":"2017-08-01","close":4356.0},{"date":"2017-08-02","close":4345.0},{"date":"2017-08-03","close":4351.0},{"date":"2017-08-04","close":4339.0},{"date":"2017-08-07","close":4327.0},{"date":"2017-08-08","close":4268.0},{"date":"2017-08-09","close":4256.0},{"date":"2017-08-10","close":4239.0},{"date":"2017-08-11","close":4298.0},{"date":"2017-08-14","close":4245.0},{"date":"2017-08-16","close":4239.0},{"date":"2017-08-17","close":4186.0},{"date":"2017-08-18","close":4239.0},{"date":"2017-08-21","close":4227.0},{"date":"2017-08-22","close":4227.0},{"date":"2017-08-23","close":4233.0},{"date":"2017-08-24","close":4162.0},{"date":"2017-08-25","close":4245.0},{"date":"2017-08-28","close":4286.0},{"date":"2017-08-29","close":4298.0},{"date":"2017-08-30","close":4351.0},{"date":"2017-08-31","close":4345.0},{"date":"2017-09-01","close":4351.0},{"date":"2017-09-04","close":4333.0},{"date":"2017-09-05","close":4263.0},{"date":"2017-09-06","close":4263.0},{"date":"2017-09-07","close":4168.0},{"date":"2017-09-08","close":4256.0},{"date":"2017-09-11","close":4286.0},{"date":"2017-09-12","close":4298.0},{"date":"2017-09-13","close":4263.0},{"date":"2017-09-14","close":4245.0},{"date":"2017-09-15","close":4245.0},{"date":"2017-09-18","close":4263.0},{"date":"2017-09-19","close":4145.0},{"date":"2017-09-20","close":4263.0},{"date":"2017-09-21","close":4204.0},{"date":"2017-09-22","close":4156.0},{"date":"2017-09-25","close":4215.0},{"date":"2017-09-26","close":4304.0},{"date":"2017-09-27","close":4322.0},{"date":"2017-09-28","close":4280.0},{"date":"2017-09-29","close":4298.0},{"date":"2017-10-10","close":4209.0},{"date":"2017-10-11","close":4268.0},{"date":"2017-10-12","close":4150.0},{"date":"2017-10-13","close":4127.0},{"date":"2017-10-16","close":4180.0},{"date":"2017-10-17","close":4221.0},{"date":"2017-10-18","close":4204.0},{"date":"2017-10-19","close":4103.0},{"date":"2017-10-20","close":4109.0},{"date":"2017-10-23","close":4198.0},{"date":"2017-10-24","close":4198.0},{"date":"2017-10-25","close":4263.0},{"date":"2017-10-26","close":4103.0},{"date":"2017-10-27","close":4156.0},{"date":"2017-10-30","close":4239.0},{"date":"2017-10-31","close":4156.0},{"date":"2017-11-01","close":4009.0},{"date":"2017-11-02","close":4091.0},{"date":"2017-11-03","close":4050.0},{"date":"2017-11-06","close":4080.0},{"date":"2017-11-07","close":4003.0},{"date":"2017-11-08","close":4003.0},{"date":"2017-11-09","close":3980.0},{"date":"2017-11-10","close":4015.0},{"date":"2017-11-13","close":3920.0},{"date":"2017-11-14","close":3850.0},{"date":"2017-11-15","close":3920.0},{"date":"2017-11-16","close":3980.0},{"date":"2017-11-17","close":3974.0},{"date":"2017-11-20","close":3885.0},{"date":"2017-11-21","close":3915.0},{"date":"2017-11-22","close":3885.0},{"date":"2017-11-23","close":3926.0},{"date":"2017-11-24","close":4056.0},{"date":"2017-11-27","close":4026.0},{"date":"2017-11-28","close":3962.0},{"date":"2017-11-29","close":3850.0},{"date":"2017-11-30","close":3856.0},{"date":"2017-12-01","close":3920.0},{"date":"2017-12-04","close":3926.0},{"date":"2017-12-05","close":3832.0},{"date":"2017-12-06","close":3897.0},{"date":"2017-12-07","close":3850.0},{"date":"2017-12-08","close":3738.0},{"date":"2017-12-11","close":3755.0},{"date":"2017-12-12","close":3761.0},{"date":"2017-12-13","close":3785.0},{"date":"2017-12-14","close":3767.0},{"date":"2017-12-15","close":3755.0},{"date":"2017-12-18","close":3732.0},{"date":"2017-12-19","close":3673.0},{"date":"2017-12-20","close":3743.0},{"date":"2017-12-21","close":3832.0},{"date":"2017-12-22","close":3685.0},{"date":"2017-12-26","close":3702.0},{"date":"2017-12-27","close":3685.0},{"date":"2017-12-28","close":3709.0},{"date":"2018-01-02","close":3570.6177},{"date":"2018-01-03","close":3643.1458},{"date":"2018-01-04","close":3631.9875},{"date":"2018-01-05","close":3419.9822},{"date":"2018-01-08","close":3447.8777},{"date":"2018-01-09","close":3442.2986},{"date":"2018-01-10","close":3442.2986},{"date":"2018-01-11","close":3447.8777},{"date":"2018-01-12","close":3459.0359},{"date":"2018-01-15","close":3453.4568},{"date":"2018-01-16","close":3447.8777},{"date":"2018-01-17","close":3486.9312},{"date":"2018-01-18","close":3548.3013},{"date":"2018-01-19","close":3425.5613},{"date":"2018-01-22","close":3414.4031},{"date":"2018-01-23","close":3431.1404},{"date":"2018-01-24","close":3425.5613},{"date":"2018-01-25","close":3486.9312},{"date":"2018-01-26","close":3520.4058},{"date":"2018-01-29","close":3687.7786},{"date":"2018-01-30","close":3713.3333},{"date":"2018-01-31","close":3800.0},{"date":"2018-02-01","close":3766.6667},{"date":"2018-02-02","close":3780.0},{"date":"2018-02-05","close":3753.3333},{"date":"2018-02-06","close":3646.6667},{"date":"2018-02-07","close":3753.3333},{"date":"2018-02-08","close":3846.6667},{"date":"2018-02-09","close":3673.3333},{"date":"2018-02-12","close":3826.6667},{"date":"2018-02-13","close":3826.6667},{"date":"2018-02-14","close":3813.3333},{"date":"2018-02-19","close":3700.0},{"date":"2018-02-20","close":3373.3333},{"date":"2018-02-21","close":3373.3333},{"date":"2018-02-22","close":3380.0},{"date":"2018-02-23","close":3366.6667},{"date":"2018-02-26","close":3373.3333},{"date":"2018-02-27","close":3353.3333},{"date":"2018-02-28","close":3373.3333},{"date":"2018-03-02","close":3326.6667},{"date":"2018-03-05","close":3086.6667},{"date":"2018-03-06","close":3090.0},{"date":"2018-03-07","close":3130.0},{"date":"2018-03-08","close":3256.6667},{"date":"2018-03-09","close":3266.6667},{"date":"2018-03-12","close":3360.0},{"date":"2018-03-13","close":3513.3333},{"date":"2018-03-14","close":3480.0},{"date":"2018-03-15","close":3625.0},{"date":"2018-03-16","close":3600.0},{"date":"2018-03-19","close":3565.0},{"date":"2018-03-20","close":3570.0},{"date":"2018-03-21","close":3470.0},{"date":"2018-03-22","close":3495.0},{"date":"2018-03-23","close":3490.0},{"date":"2018-03-26","close":3360.0},{"date":"2018-03-27","close":3160.0},{"date":"2018-03-28","close":2960.0},{"date":"2018-03-29","close":2750.0},{"date":"2018-03-30","close":2705.0},{"date":"2018-04-02","close":2680.0},{"date":"2018-04-03","close":2605.0},{"date":"2018-04-04","close":2625.0},{"date":"2018-04-05","close":2690.0},{"date":"2018-04-06","close":2700.0},{"date":"2018-04-09","close":2640.0},{"date":"2018-04-10","close":2540.0},{"date":"2018-04-11","close":2525.0},{"date":"2018-04-12","close":2520.0},{"date":"2018-04-13","close":2585.0},{"date":"2018-04-16","close":2630.0},{"date":"2018-04-17","close":2630.0},{"date":"2018-04-18","close":2650.0},{"date":"2018-04-19","close":2640.0},{"date":"2018-04-20","close":2680.0},{"date":"2018-04-23","close":2615.0},{"date":"2018-04-24","close":2710.0},{"date":"2018-04-25","close":2675.0},{"date":"2018-04-26","close":2625.0},{"date":"2018-04-27","close":2630.0},{"date":"2018-04-30","close":2745.0},{"date":"2018-05-02","close":2735.0},{"date":"2018-05-03","close":2920.0},{"date":"2018-05-04","close":2880.0},{"date":"2018-05-08","close":2855.0},{"date":"2018-05-09","close":2945.0},{"date":"2018-05-10","close":2960.0},{"date":"2018-05-11","close":3000.0},{"date":"2018-05-14","close":2925.0},{"date":"2018-05-15","close":2940.0},{"date":"2018-05-16","close":2900.0},{"date":"2018-05-17","close":2885.0},{"date":"2018-05-18","close":2885.0},{"date":"2018-05-21","close":2905.0},{"date":"2018-05-23","close":2905.0},{"date":"2018-05-24","close":2890.0},{"date":"2018-05-25","close":2830.0},{"date":"2018-05-28","close":2790.0},{"date":"2018-05-29","close":2740.0},{"date":"2018-05-30","close":2930.0},{"date":"2018-05-31","close":3180.0},{"date":"2018-06-01","close":3080.0},{"date":"2018-06-04","close":3080.0},{"date":"2018-06-05","close":3075.0},{"date":"2018-06-07","close":3100.0},{"date":"2018-06-08","close":3020.0},{"date":"2018-06-11","close":2875.0},{"date":"2018-06-12","close":2860.0},{"date":"2018-06-14","close":2875.0},{"date":"2018-06-15","close":2880.0},{"date":"2018-06-18","close":2900.0},{"date":"2018-06-19","close":2920.0},{"date":"2018-06-20","close":2920.0},{"date":"2018-06-21","close":2915.0},{"date":"2018-06-22","close":2890.0},{"date":"2018-06-25","close":2805.0},{"date":"2018-06-26","close":2800.0},{"date":"2018-06-27","close":2790.0},{"date":"2018-06-28","close":2780.0},{"date":"2018-06-29","close":2600.0},{"date":"2018-07-02","close":2480.0},{"date":"2018-07-03","close":2230.0},{"date":"2018-07-04","close":2430.0},{"date":"2018-07-05","close":2270.0},{"date":"2018-07-06","close":2300.0},{"date":"2018-07-09","close":2235.0},{"date":"2018-07-10","close":2350.0},{"date":"2018-07-11","close":2380.0},{"date":"2018-07-12","close":2395.0},{"date":"2018-07-13","close":2470.0},{"date":"2018-07-16","close":2610.0},{"date":"2018-07-17","close":2685.0},{"date":"2018-07-18","close":2640.0},{"date":"2018-07-19","close":2750.0},{"date":"2018-07-20","close":2755.0},{"date":"2018-07-23","close":2730.0},{"date":"2018-07-24","close":2700.0},{"date":"2018-07-25","close":2690.0},{"date":"2018-07-26","close":2670.0},{"date":"2018-07-27","close":2740.0},{"date":"2018-07-30","close":2750.0},{"date":"2018-07-31","close":2730.0},{"date":"2018-08-01","close":2740.0},{"date":"2018-08-02","close":2675.0},{"date":"2018-08-03","close":2620.0},{"date":"2018-08-06","close":2595.0},{"date":"2018-08-07","close":2510.0},{"date":"2018-08-08","close":2560.0},{"date":"2018-08-09","close":2585.0},{"date":"2018-08-10","close":2550.0},{"date":"2018-08-13","close":2500.0},{"date":"2018-08-14","close":2450.0},{"date":"2018-08-16","close":2265.0},{"date":"2018-08-17","close":2245.0},{"date":"2018-08-20","close":2295.0},{"date":"2018-08-21","close":2355.0},{"date":"2018-08-22","close":2470.0},{"date":"2018-08-23","close":2470.0},{"date":"2018-08-24","close":2310.0},{"date":"2018-08-27","close":2345.0},{"date":"2018-08-28","close":2360.0},{"date":"2018-08-29","close":2330.0},{"date":"2018-08-30","close":2350.0},{"date":"2018-08-31","close":2330.0},{"date":"2018-09-03","close":2345.0},{"date":"2018-09-04","close":2375.0},{"date":"2018-09-05","close":2350.0},{"date":"2018-09-06","close":2340.0},{"date":"2018-09-07","close":2320.0},{"date":"2018-09-10","close":2330.0},{"date":"2018-09-11","close":2300.0},{"date":"2018-09-12","close":2445.0},{"date":"2018-09-13","close":2425.0},{"date":"2018-09-14","close":2445.0},{"date":"2018-09-17","close":2550.0},{"date":"2018-09-18","close":2540.0},{"date":"2018-09-19","close":2495.0},{"date":"2018-09-20","close":2350.0},{"date":"2018-09-21","close":2385.0},{"date":"2018-09-27","close":2455.0},{"date":"2018-09-28","close":2445.0},{"date":"2018-10-01","close":2430.0},{"date":"2018-10-02","close":2410.0},{"date":"2018-10-04","close":2260.0},{"date":"2018-10-05","close":2260.0},{"date":"2018-10-08","close":2285.0},{"date":"2018-10-10","close":2200.0},{"date":"2018-10-11","close":2155.0},{"date":"2018-10-12","close":2205.0},{"date":"2018-10-15","close":2125.0},{"date":"2018-10-16","close":2205.0},{"date":"2018-10-17","close":2250.0},{"date":"2018-10-18","close":2265.0},{"date":"2018-10-19","close":2290.0},{"date":"2018-10-22","close":2260.0},{"date":"2018-10-23","close":2220.0},{"date":"2018-10-24","close":2135.0},{"date":"2018-10-25","close":2130.0},{"date":"2018-10-26","close":2050.0},{"date":"2018-10-29","close":1755.0},{"date":"2018-10-30","close":1815.0},{"date":"2018-10-31","close":1900.0},{"date":"2018-11-01","close":1920.0},{"date":"2018-11-02","close":1920.0},{"date":"2018-11-05","close":1850.0},{"date":"2018-11-06","close":1910.0},{"date":"2018-11-07","close":1920.0},{"date":"2018-11-08","close":1915.0},{"date":"2018-11-09","close":1920.0},{"date":"2018-11-12","close":1875.0},{"date":"2018-11-13","close":1835.0},{"date":"2018-11-14","close":1800.0},{"date":"2018-11-15","close":1740.0},{"date":"2018-11-16","close":1870.0},{"date":"2018-11-19","close":1995.0},{"date":"2018-11-20","close":1940.0},{"date":"2018-11-21","close":1960.0},{"date":"2018-11-22","close":1955.0},{"date":"2018-11-23","close":1940.0},{"date":"2018-11-26","close":1955.0},{"date":"2018-11-27","close":1940.0},{"date":"2018-11-28","close":2030.0},{"date":"2018-11-29","close":1985.0},{"date":"2018-11-30","close":1955.0},{"date":"2018-12-03","close":1945.0},{"date":"2018-12-04","close":1965.0},{"date":"2018-12-05","close":1870.0},{"date":"2018-12-06","close":1865.0},{"date":"2018-12-07","close":1890.0},{"date":"2018-12-10","close":1760.0},{"date":"2018-12-11","close":1870.0},{"date":"2018-12-12","close":1895.0},{"date":"2018-12-13","close":1885.0},{"date":"2018-12-14","close":1885.0},{"date":"2018-12-17","close":1820.0},{"date":"2018-12-18","close":1740.0},{"date":"2018-12-19","close":1820.0},{"date":"2018-12-20","close":1800.0},{"date":"2018-12-21","close":1820.0},{"date":"2018-12-24","close":1825.0},{"date":"2018-12-26","close":1790.0},{"date":"2018-12-27","close":1835.0},{"date":"2018-12-28","close":1845.0},{"date":"2019-01-02","close":1845.0},{"date":"2019-01-03","close":1870.0},{"date":"2019-01-04","close":1885.0},{"date":"2019-01-07","close":1885.0},{"date":"2019-01-08","close":1975.0},{"date":"2019-01-09","close":1930.0},{"date":"2019-01-10","close":1940.0},{"date":"2019-01-11","close":1935.0},{"date":"2019-01-14","close":1940.0},{"date":"2019-01-15","close":1955.0},{"date":"2019-01-16","close":2090.0},{"date":"2019-01-17","close":2115.0},{"date":"2019-01-18","close":2060.0},{"date":"2019-01-21","close":2030.0},{"date":"2019-01-22","close":2000.0},{"date":"2019-01-23","close":1960.0},{"date":"2019-01-24","close":2010.0},{"date":"2019-01-25","close":1975.0},{"date":"2019-01-28","close":1910.0},{"date":"2019-01-29","close":1895.0},{"date":"2019-01-30","close":1925.0},{"date":"2019-01-31","close":1955.0},{"date":"2019-02-01","close":1880.0},{"date":"2019-02-07","close":1890.0},{"date":"2019-02-08","close":1965.0},{"date":"2019-02-11","close":1895.0},{"date":"2019-02-12","close":1910.0},{"date":"2019-02-13","close":1885.0},{"date":"2019-02-14","close":1860.0},{"date":"2019-02-15","close":1870.0},{"date":"2019-02-18","close":1880.0},{"date":"2019-02-19","close":1865.0},{"date":"2019-02-20","close":1875.0},{"date":"2019-02-21","close":1960.0},{"date":"2019-02-22","close":1925.0},{"date":"2019-02-25","close":1950.0},{"date":"2019-02-26","close":1880.0},{"date":"2019-02-27","close":1890.0},{"date":"2019-02-28","close":1850.0},{"date":"2019-03-04","close":1845.0},{"date":"2019-03-05","close":1855.0},{"date":"2019-03-06","close":1805.0},{"date":"2019-03-07","close":1810.0},{"date":"2019-03-08","close":1805.0},{"date":"2019-03-11","close":1755.0},{"date":"2019-03-12","close":1790.0},{"date":"2019-03-13","close":1845.0},{"date":"2019-03-14","close":1975.0},{"date":"2019-03-15","close":1995.0},{"date":"2019-03-18","close":1930.0},{"date":"2019-03-19","close":1875.0},{"date":"2019-03-20","close":2110.0},{"date":"2019-03-21","close":2120.0},{"date":"2019-03-22","close":2120.0},{"date":"2019-03-25","close":2100.0},{"date":"2019-03-26","close":2170.0},{"date":"2019-03-27","close":2245.0},{"date":"2019-03-28","close":2195.0},{"date":"2019-03-29","close":1980.0},{"date":"2019-04-01","close":2020.0},{"date":"2019-04-02","close":2170.0},{"date":"2019-04-03","close":2270.0},{"date":"2019-04-04","close":2300.0},{"date":"2019-04-05","close":2280.0},{"date":"2019-04-08","close":2295.0},{"date":"2019-04-09","close":2270.0},{"date":"2019-04-10","close":2215.0},{"date":"2019-04-11","close":2240.0},{"date":"2019-04-12","close":2175.0},{"date":"2019-04-15","close":2170.0},{"date":"2019-04-16","close":2085.0},{"date":"2019-04-17","close":2140.0},{"date":"2019-04-18","close":2340.0},{"date":"2019-04-19","close":2390.0},{"date":"2019-04-22","close":2390.0},{"date":"2019-04-23","close":2535.0},{"date":"2019-04-24","close":2500.0},{"date":"2019-04-25","close":2445.0},{"date":"2019-04-26","close":2325.0},{"date":"2019-04-29","close":2320.0},{"date":"2019-04-30","close":2260.0},{"date":"2019-05-02","close":2260.0},{"date":"2019-05-03","close":2290.0},{"date":"2019-05-07","close":2245.0},{"date":"2019-05-08","close":2280.0},{"date":"2019-05-09","close":2245.0},{"date":"2019-05-10","close":2400.0},{"date":"2019-05-13","close":2605.0},{"date":"2019-05-14","close":3150.0},{"date":"2019-05-15","close":2605.0},{"date":"2019-05-16","close":2465.0},{"date":"2019-05-17","close":2500.0},{"date":"2019-05-20","close":2870.0},{"date":"2019-05-21","close":2740.0},{"date":"2019-05-22","close":3235.0},{"date":"2019-05-23","close":3410.0},{"date":"2019-05-24","close":3860.0},{"date":"2019-05-27","close":3775.0},{"date":"2019-05-28","close":4000.0},{"date":"2019-05-29","close":3650.0},{"date":"2019-05-30","close":4130.0},{"date":"2019-05-31","close":4690.0},{"date":"2019-06-03","close":4700.0},{"date":"2019-06-04","close":4325.0},{"date":"2019-06-05","close":4490.0},{"date":"2019-06-07","close":4980.0},{"date":"2019-06-10","close":5170.0},{"date":"2019-06-11","close":5100.0},{"date":"2019-06-12","close":5130.0},{"date":"2019-06-13","close":5290.0},{"date":"2019-06-14","close":5650.0},{"date":"2019-06-17","close":6040.0},{"date":"2019-06-18","close":5940.0},{"date":"2019-06-19","close":5500.0},{"date":"2019-06-20","close":5630.0},{"date":"2019-06-21","close":5640.0},{"date":"2019-06-24","close":5640.0},{"date":"2019-06-25","close":5220.0},{"date":"2019-06-26","close":4930.0},{"date":"2019-06-27","close":3880.0},{"date":"2019-06-28","close":4070.0},{"date":"2019-07-01","close":4950.0},{"date":"2019-07-02","close":5350.0},{"date":"2019-07-03","close":5010.0},{"date":"2019-07-04","close":5350.0},{"date":"2019-07-05","close":5700.0},{"date":"2019-07-08","close":5690.0},{"date":"2019-07-09","close":5210.0},{"date":"2019-07-10","close":5190.0},{"date":"2019-07-11","close":5190.0},{"date":"2019-07-12","close":5070.0},{"date":"2019-07-15","close":4630.0},{"date":"2019-07-16","close":5200.0},{"date":"2019-07-17","close":5480.0},{"date":"2019-07-18","close":5400.0},{"date":"2019-07-19","close":5430.0},{"date":"2019-07-22","close":5360.0},{"date":"2019-07-23","close":5210.0},{"date":"2019-07-24","close":5220.0},{"date":"2019-07-25","close":5070.0},{"date":"2019-07-26","close":5270.0},{"date":"2019-07-29","close":4985.0},{"date":"2019-07-30","close":4915.0},{"date":"2019-07-31","close":4915.0},{"date":"2019-08-01","close":4935.0},{"date":"2019-08-02","close":5070.0},{"date":"2019-08-05","close":4965.0},{"date":"2019-08-06","close":4685.0},{"date":"2019-08-07","close":4415.0},{"date":"2019-08-08","close":4455.0},{"date":"2019-08-09","close":4825.0},{"date":"2019-08-12","close":4895.0},{"date":"2019-08-13","close":4800.0},{"date":"2019-08-14","close":4600.0},{"date":"2019-08-16","close":4485.0},{"date":"2019-08-19","close":4415.0},{"date":"2019-08-20","close":4425.0},{"date":"2019-08-21","close":4465.0},{"date":"2019-08-22","close":4605.0},{"date":"2019-08-23","close":4820.0},{"date":"2019-08-26","close":4645.0},{"date":"2019-08-27","close":4400.0},{"date":"2019-08-28","close":4385.0},{"date":"2019-08-29","close":4385.0},{"date":"2019-08-30","close":4235.0},{"date":"2019-09-02","close":4140.0},{"date":"2019-09-03","close":3880.0},{"date":"2019-09-04","close":4360.0},{"date":"2019-09-05","close":4560.0},{"date":"2019-09-06","close":4570.0},{"date":"2019-09-09","close":4585.0},{"date":"2019-09-10","close":4550.0},{"date":"2019-09-11","close":4690.0},{"date":"2019-09-16","close":4680.0},{"date":"2019-09-17","close":4845.0},{"date":"2019-09-18","close":4835.0},{"date":"2019-09-19","close":4810.0},{"date":"2019-09-20","close":4545.0},{"date":"2019-09-23","close":4245.0},{"date":"2019-09-24","close":4210.0},{"date":"2019-09-25","close":4260.0},{"date":"2019-09-26","close":4170.0},{"date":"2019-09-27","close":4295.0},{"date":"2019-09-30","close":4470.0},{"date":"2019-10-01","close":3510.0},{"date":"2019-10-02","close":2775.0},{"date":"2019-10-04","close":2735.0},{"date":"2019-10-07","close":2755.0},{"date":"2019-10-08","close":2700.0},{"date":"2019-10-10","close":2645.0},{"date":"2019-10-11","close":2600.0},{"date":"2019-10-14","close":2545.0},{"date":"2019-10-15","close":2420.0},{"date":"2019-10-16","close":2665.0},{"date":"2019-10-17","close":2615.0},{"date":"2019-10-18","close":2700.0},{"date":"2019-10-21","close":2630.0},{"date":"2019-10-22","close":2930.0},{"date":"2019-10-23","close":2985.0},{"date":"2019-10-24","close":2790.0},{"date":"2019-10-25","close":2815.0},{"date":"2019-10-28","close":2620.0},{"date":"2019-10-29","close":2575.0},{"date":"2019-10-30","close":2545.0},{"date":"2019-10-31","close":2545.0},{"date":"2019-11-01","close":2520.0},{"date":"2019-11-04","close":2495.0},{"date":"2019-11-05","close":2655.0},{"date":"2019-11-06","close":2695.0},{"date":"2019-11-07","close":2570.0},{"date":"2019-11-08","close":2495.0},{"date":"2019-11-11","close":2510.0},{"date":"2019-11-12","close":2470.0},{"date":"2019-11-13","close":2465.0},{"date":"2019-11-14","close":2535.0},{"date":"2019-11-15","close":2585.0},{"date":"2019-11-18","close":2690.0},{"date":"2019-11-19","close":2700.0},{"date":"2019-11-20","close":2620.0},{"date":"2019-11-21","close":2475.0},{"date":"2019-11-22","close":2440.0},{"date":"2019-11-25","close":2560.0},{"date":"2019-11-26","close":2725.0},{"date":"2019-11-27","close":2655.0},{"date":"2019-11-28","close":2680.0},{"date":"2019-11-29","close":2650.0},{"date":"2019-12-02","close":2500.0},{"date":"2019-12-03","close":2535.0},{"date":"2019-12-04","close":2465.0},{"date":"2019-12-05","close":2445.0},{"date":"2019-12-06","close":2440.0},{"date":"2019-12-09","close":2530.0},{"date":"2019-12-10","close":2750.0},{"date":"2019-12-11","close":3575.0},{"date":"2019-12-12","close":3335.0},{"date":"2019-12-13","close":3400.0},{"date":"2019-12-16","close":3135.0},{"date":"2019-12-17","close":2710.0},{"date":"2019-12-18","close":2705.0},{"date":"2019-12-19","close":2615.0},{"date":"2019-12-20","close":2630.0},{"date":"2019-12-23","close":2520.0},{"date":"2019-12-24","close":2385.0},{"date":"2019-12-26","close":2245.0},{"date":"2019-12-27","close":2340.0},{"date":"2019-12-30","close":2350.0},{"date":"2020-01-02","close":2415.0},{"date":"2020-01-03","close":2405.0},{"date":"2020-01-06","close":2315.0},{"date":"2020-01-07","close":2385.0},{"date":"2020-01-08","close":2280.0},{"date":"2020-01-09","close":2370.0},{"date":"2020-01-10","close":2385.0},{"date":"2020-01-13","close":2410.0},{"date":"2020-01-14","close":2450.0},{"date":"2020-01-15","close":2390.0},{"date":"2020-01-16","close":2430.0},{"date":"2020-01-17","close":2425.0},{"date":"2020-01-20","close":2340.0},{"date":"2020-01-21","close":2175.0},{"date":"2020-01-22","close":2140.0},{"date":"2020-01-23","close":1890.0},{"date":"2020-01-28","close":1830.0},{"date":"2020-01-29","close":1915.0},{"date":"2020-01-30","close":1835.0},{"date":"2020-01-31","close":1495.0},{"date":"2020-02-03","close":1500.0},{"date":"2020-02-04","close":1650.0},{"date":"2020-02-05","close":1635.0},{"date":"2020-02-06","close":1635.0},{"date":"2020-02-07","close":1660.0},{"date":"2020-02-10","close":1550.0},{"date":"2020-02-11","close":1550.0},{"date":"2020-02-12","close":1610.0},{"date":"2020-02-13","close":1515.0},{"date":"2020-02-14","close":1410.0},{"date":"2020-02-17","close":1540.0},{"date":"2020-02-18","close":1460.0},{"date":"2020-02-19","close":1440.0},{"date":"2020-02-20","close":1360.0},{"date":"2020-02-21","close":1380.0},{"date":"2020-02-24","close":1295.0},{"date":"2020-02-25","close":1295.0},{"date":"2020-02-26","close":1260.0},{"date":"2020-02-27","close":1205.0},{"date":"2020-02-28","close":1190.0},{"date":"2020-03-02","close":1210.0},{"date":"2020-03-03","close":1190.0},{"date":"2020-03-04","close":1200.0},{"date":"2020-03-05","close":1220.0},{"date":"2020-03-06","close":1175.0},{"date":"2020-03-09","close":1035.0},{"date":"2020-03-10","close":1045.0},{"date":"2020-03-11","close":1015.0},{"date":"2020-03-12","close":970.0},{"date":"2020-03-13","close":851.0},{"date":"2020-03-16","close":846.0},{"date":"2020-03-17","close":739.0},{"date":"2020-03-18","close":739.0},{"date":"2020-03-19","close":739.0},{"date":"2020-03-20","close":739.0},{"date":"2020-03-23","close":739.0},{"date":"2020-03-24","close":739.0},{"date":"2020-03-25","close":739.0},{"date":"2020-03-26","close":739.0},{"date":"2020-03-27","close":739.0},{"date":"2020-03-30","close":739.0},{"date":"2020-03-31","close":739.0},{"date":"2020-04-01","close":739.0},{"date":"2020-04-02","close":739.0},{"date":"2020-04-03","close":739.0},{"date":"2020-04-06","close":739.0},{"date":"2020-04-07","close":739.0},{"date":"2020-04-08","close":739.0},{"date":"2020-04-09","close":739.0},{"date":"2020-04-10","close":739.0},{"date":"2020-04-13","close":739.0},{"date":"2020-04-14","close":739.0},{"date":"2020-04-16","close":739.0},{"date":"2020-04-17","close":739.0},{"date":"2020-04-20","close":739.0},{"date":"2020-04-21","close":739.0},{"date":"2020-04-22","close":739.0},{"date":"2020-04-23","close":739.0},{"date":"2020-04-24","close":739.0},{"date":"2020-04-27","close":739.0},{"date":"2020-04-28","close":739.0},{"date":"2020-04-29","close":739.0},{"date":"2020-05-04","close":739.0},{"date":"2020-05-06","close":739.0},{"date":"2020-05-07","close":739.0},{"date":"2020-05-08","close":739.0},{"date":"2020-05-11","close":739.0},{"date":"2020-05-12","close":739.0},{"date":"2020-05-13","close":739.0},{"date":"2020-05-14","close":739.0},{"date":"2020-05-15","close":739.0},{"date":"2020-05-18","close":739.0},{"date":"2020-05-19","close":739.0},{"date":"2020-05-20","close":739.0},{"date":"2020-05-21","close":739.0},{"date":"2020-05-22","close":739.0},{"date":"2020-05-25","close":739.0},{"date":"2020-05-26","close":739.0},{"date":"2020-05-27","close":739.0},{"date":"2020-05-28","close":739.0},{"date":"2020-05-29","close":739.0},{"date":"2020-06-01","close":739.0},{"date":"2020-06-02","close":739.0},{"date":"2020-06-03","close":739.0},{"date":"2020-06-04","close":739.0},{"date":"2020-06-05","close":739.0},{"date":"2020-06-08","close":739.0},{"date":"2020-06-09","close":739.0},{"date":"2020-06-10","close":739.0},{"date":"2020-06-11","close":739.0},{"date":"2020-06-12","close":739.0},{"date":"2020-06-15","close":739.0},{"date":"2020-06-16","close":739.0},{"date":"2020-06-17","close":739.0},{"date":"2020-06-18","close":739.0},{"date":"2020-06-19","close":739.0},{"date":"2020-06-22","close":739.0},{"date":"2020-06-23","close":739.0},{"date":"2020-06-24","close":739.0},{"date":"2020-06-25","close":739.0},{"date":"2020-06-26","close":739.0},{"date":"2020-06-29","close":739.0},{"date":"2020-06-30","close":739.0},{"date":"2020-07-01","close":739.0},{"date":"2020-07-02","close":739.0},{"date":"2020-07-03","close":739.0},{"date":"2020-07-06","close":739.0},{"date":"2020-07-07","close":739.0},{"date":"2020-07-08","close":739.0},{"date":"2020-07-09","close":739.0},{"date":"2020-07-10","close":739.0},{"date":"2020-07-13","close":739.0},{"date":"2020-07-14","close":739.0},{"date":"2020-07-15","close":739.0},{"date":"2020-07-16","close":739.0},{"date":"2020-07-17","close":739.0},{"date":"2020-07-20","close":739.0},{"date":"2020-07-21","close":739.0},{"date":"2020-07-22","close":739.0},{"date":"2020-07-23","close":739.0},{"date":"2020-07-24","close":739.0},{"date":"2020-07-27","close":739.0},{"date":"2020-07-28","close":739.0},{"date":"2020-07-29","close":739.0},{"date":"2020-07-30","close":739.0},{"date":"2020-07-31","close":739.0},{"date":"2020-08-03","close":739.0},{"date":"2020-08-04","close":739.0},{"date":"2020-08-05","close":739.0},{"date":"2020-08-06","close":739.0},{"date":"2020-08-07","close":739.0},{"date":"2020-08-10","close":739.0},{"date":"2020-08-11","close":739.0},{"date":"2020-08-12","close":739.0},{"date":"2020-08-13","close":739.0},{"date":"2020-08-14","close":739.0},{"date":"2020-08-18","close":739.0},{"date":"2020-08-19","close":739.0},{"date":"2020-08-20","close":739.0},{"date":"2020-08-21","close":739.0},{"date":"2020-08-24","close":739.0},{"date":"2020-08-25","close":739.0},{"date":"2020-08-26","close":739.0},{"date":"2020-08-27","close":739.0},{"date":"2020-08-28","close":739.0},{"date":"2020-08-31","close":739.0},{"date":"2020-09-01","close":739.0},{"date":"2020-09-02","close":739.0},{"date":"2020-09-03","close":739.0},{"date":"2020-09-04","close":739.0},{"date":"2020-09-07","close":739.0},{"date":"2020-09-08","close":739.0},{"date":"2020-09-09","close":739.0},{"date":"2020-09-10","close":739.0},{"date":"2020-09-11","close":739.0},{"date":"2020-09-14","close":739.0},{"date":"2020-09-15","close":739.0},{"date":"2020-09-16","close":739.0},{"date":"2020-09-17","close":739.0},{"date":"2020-09-18","close":739.0},{"date":"2020-09-21","close":739.0},{"date":"2020-09-22","close":739.0},{"date":"2020-09-23","close":739.0},{"date":"2020-09-24","close":739.0},{"date":"2020-09-25","close":739.0},{"date":"2020-09-28","close":739.0},{"date":"2020-09-29","close":739.0},{"date":"2020-10-05","close":739.0},{"date":"2020-10-06","close":739.0},{"date":"2020-10-07","close":739.0},{"date":"2020-10-08","close":739.0},{"date":"2020-10-12","close":739.0},{"date":"2020-10-13","close":739.0},{"date":"2020-10-14","close":739.0},{"date":"2020-10-15","close":739.0},{"date":"2020-10-16","close":739.0},{"date":"2020-10-19","close":739.0},{"date":"2020-10-20","close":739.0},{"date":"2020-10-21","close":739.0},{"date":"2020-10-22","close":739.0},{"date":"2020-10-23","close":739.0},{"date":"2020-10-26","close":739.0},{"date":"2020-10-27","close":739.0},{"date":"2020-10-28","close":739.0},{"date":"2020-10-29","close":739.0},{"date":"2020-10-30","close":739.0},{"date":"2020-11-02","close":739.0},{"date":"2020-11-03","close":739.0},{"date":"2020-11-04","close":739.0},{"date":"2020-11-05","close":739.0},{"date":"2020-11-06","close":739.0},{"date":"2020-11-09","close":739.0},{"date":"2020-11-10","close":739.0},{"date":"2020-11-11","close":739.0},{"date":"2020-11-12","close":739.0},{"date":"2020-11-13","close":739.0},{"date":"2020-11-16","close":739.0},{"date":"2020-11-17","close":739.0},{"date":"2020-11-18","close":739.0},{"date":"2020-11-19","close":739.0},{"date":"2020-11-20","close":739.0},{"date":"2020-11-23","close":739.0},{"date":"2020-11-24","close":739.0},{"date":"2020-11-25","close":739.0},{"date":"2020-11-26","close":739.0},{"date":"2020-11-27","close":739.0},{"date":"2020-11-30","close":739.0},{"date":"2020-12-01","close":739.0},{"date":"2020-12-02","close":739.0},{"date":"2020-12-03","close":739.0},{"date":"2020-12-04","close":739.0},{"date":"2020-12-07","close":739.0},{"date":"2020-12-08","close":739.0},{"date":"2020-12-09","close":739.0},{"date":"2020-12-10","close":739.0},{"date":"2020-12-11","close":739.0},{"date":"2020-12-14","close":739.0},{"date":"2020-12-15","close":739.0},{"date":"2020-12-16","close":739.0},{"date":"2020-12-17","close":739.0},{"date":"2020-12-18","close":739.0},{"date":"2020-12-21","close":739.0},{"date":"2020-12-22","close":739.0},{"date":"2020-12-23","close":739.0},{"date":"2020-12-24","close":739.0},{"date":"2020-12-28","close":739.0},{"date":"2020-12-29","close":739.0},{"date":"2020-12-30","close":739.0},{"date":"2021-01-04","close":739.0},{"date":"2021-01-05","close":739.0},{"date":"2021-01-06","close":739.0},{"date":"2021-01-07","close":739.0},{"date":"2021-01-08","close":739.0},{"date":"2021-01-11","close":739.0},{"date":"2021-01-12","close":739.0},{"date":"2021-01-13","close":739.0},{"date":"2021-01-14","close":739.0},{"date":"2021-01-15","close":739.0},{"date":"2021-01-18","close":739.0},{"date":"2021-01-19","close":739.0},{"date":"2021-01-20","close":739.0},{"date":"2021-01-21","close":739.0},{"date":"2021-01-22","close":739.0},{"date":"2021-01-25","close":739.0},{"date":"2021-01-26","close":739.0},{"date":"2021-01-27","close":739.0},{"date":"2021-01-28","close":739.0},{"date":"2021-01-29","close":739.0},{"date":"2021-02-01","close":739.0},{"date":"2021-02-02","close":739.0},{"date":"2021-02-03","close":739.0},{"date":"2021-02-04","close":739.0},{"date":"2021-02-05","close":739.0},{"date":"2021-02-08","close":739.0},{"date":"2021-02-09","close":739.0},{"date":"2021-02-10","close":739.0},{"date":"2021-02-15","close":739.0},{"date":"2021-02-16","close":739.0},{"date":"2021-02-17","close":739.0},{"date":"2021-02-18","close":739.0},{"date":"2021-02-19","close":739.0},{"date":"2021-02-22","close":739.0},{"date":"2021-02-23","close":739.0},{"date":"2021-02-24","close":739.0},{"date":"2021-02-25","close":739.0},{"date":"2021-02-26","close":739.0},{"date":"2021-03-02","close":739.0},{"date":"2021-03-03","close":739.0},{"date":"2021-03-04","close":739.0},{"date":"2021-03-05","close":739.0},{"date":"2021-03-08","close":739.0},{"date":"2021-03-09","close":739.0},{"date":"2021-03-10","close":739.0},{"date":"2021-03-11","close":739.0},{"date":"2021-03-12","close":739.0},{"date":"2021-03-15","close":739.0},{"date":"2021-03-16","close":739.0},{"date":"2021-03-17","close":739.0},{"date":"2021-03-18","close":739.0},{"date":"2021-03-19","close":739.0},{"date":"2021-03-22","close":739.0},{"date":"2021-03-23","close":739.0},{"date":"2021-03-24","close":739.0},{"date":"2021-03-25","close":739.0},{"date":"2021-03-26","close":739.0},{"date":"2021-03-29","close":739.0},{"date":"2021-03-30","close":739.0},{"date":"2021-03-31","close":739.0},{"date":"2021-04-01","close":739.0},{"date":"2021-04-02","close":739.0},{"date":"2021-04-05","close":739.0},{"date":"2021-04-06","close":739.0},{"date":"2021-04-07","close":739.0},{"date":"2021-04-08","close":739.0},{"date":"2021-04-09","close":739.0},{"date":"2021-04-12","close":739.0},{"date":"2021-04-13","close":739.0},{"date":"2021-04-14","close":739.0},{"date":"2021-04-15","close":739.0},{"date":"2021-04-16","close":739.0},{"date":"2021-04-19","close":739.0},{"date":"2021-04-20","close":739.0},{"date":"2021-04-21","close":739.0},{"date":"2021-04-22","close":739.0},{"date":"2021-04-23","close":739.0},{"date":"2021-04-26","close":739.0},{"date":"2021-04-27","close":739.0},{"date":"2021-04-28","close":739.0},{"date":"2021-04-29","close":739.0},{"date":"2021-04-30","close":739.0},{"date":"2021-05-03","close":739.0},{"date":"2021-05-04","close":739.0},{"date":"2021-05-06","close":739.0},{"date":"2021-05-07","close":739.0},{"date":"2021-05-10","close":739.0},{"date":"2021-05-11","close":739.0},{"date":"2021-05-12","close":739.0},{"date":"2021-05-13","close":739.0},{"date":"2021-05-14","close":739.0},{"date":"2021-05-17","close":739.0},{"date":"2021-05-18","close":739.0},{"date":"2021-05-20","close":739.0},{"date":"2021-05-21","close":739.0},{"date":"2021-05-24","close":739.0},{"date":"2021-05-25","close":739.0},{"date":"2021-05-26","close":739.0},{"date":"2021-05-27","close":739.0},{"date":"2021-05-28","close":739.0},{"date":"2021-05-31","close":739.0},{"date":"2021-06-01","close":739.0},{"date":"2021-06-02","close":739.0},{"date":"2021-06-03","close":739.0},{"date":"2021-06-04","close":739.0},{"date":"2021-06-07","close":739.0},{"date":"2021-06-08","close":739.0},{"date":"2021-06-09","close":739.0},{"date":"2021-06-10","close":739.0},{"date":"2021-06-11","close":739.0},{"date":"2021-06-14","close":739.0},{"date":"2021-06-15","close":739.0},{"date":"2021-06-16","close":739.0},{"date":"2021-06-17","close":739.0},{"date":"2021-06-18","close":739.0},{"date":"2021-06-21","close":739.0},{"date":"2021-06-22","close":739.0},{"date":"2021-06-23","close":739.0},{"date":"2021-06-24","close":739.0},{"date":"2021-06-25","close":739.0},{"date":"2021-06-28","close":739.0},{"date":"2021-06-29","close":739.0},{"date":"2021-06-30","close":739.0},{"date":"2021-07-01","close":739.0},{"date":"2021-07-02","close":739.0},{"date":"2021-07-05","close":739.0},{"date":"2021-07-06","close":739.0},{"date":"2021-07-07","close":739.0},{"date":"2021-07-08","close":739.0},{"date":"2021-07-09","close":739.0},{"date":"2021-07-12","close":739.0},{"date":"2021-07-13","close":739.0},{"date":"2021-07-14","close":739.0},{"date":"2021-07-15","close":739.0},{"date":"2021-07-16","close":739.0},{"date":"2021-07-19","close":739.0},{"date":"2021-07-20","close":739.0},{"date":"2021-07-21","close":739.0},{"date":"2021-07-22","close":739.0},{"date":"2021-07-23","close":739.0},{"date":"2021-07-26","close":739.0},{"date":"2021-07-27","close":739.0},{"date":"2021-07-28","close":739.0},{"date":"2021-07-29","close":739.0},{"date":"2021-07-30","close":739.0},{"date":"2021-08-02","close":739.0},{"date":"2021-08-03","close":739.0},{"date":"2021-08-04","close":739.0},{"date":"2021-08-05","close":739.0},{"date":"2021-08-06","close":739.0},{"date":"2021-08-09","close":739.0},{"date":"2021-08-10","close":739.0},{"date":"2021-08-11","close":739.0},{"date":"2021-08-12","close":739.0},{"date":"2021-08-13","close":739.0},{"date":"2021-08-17","close":739.0},{"date":"2021-08-18","close":739.0},{"date":"2021-08-19","close":739.0},{"date":"2021-08-20","close":739.0},{"date":"2021-08-23","close":739.0},{"date":"2021-08-24","close":739.0},{"date":"2021-08-25","close":739.0},{"date":"2021-08-26","close":739.0},{"date":"2021-08-27","close":739.0},{"date":"2021-08-30","close":739.0},{"date":"2021-08-31","close":739.0},{"date":"2021-09-01","close":739.0},{"date":"2021-09-02","close":739.0},{"date":"2021-09-03","close":739.0},{"date":"2021-09-06","close":739.0},{"date":"2021-09-07","close":739.0},{"date":"2021-09-08","close":739.0},{"date":"2021-09-09","close":739.0},{"date":"2021-09-10","close":739.0},{"date":"2021-09-13","close":739.0},{"date":"2021-09-14","close":739.0},{"date":"2021-09-15","close":739.0},{"date":"2021-09-16","close":739.0},{"date":"2021-09-17","close":739.0},{"date":"2021-09-23","close":739.0},{"date":"2021-09-24","close":739.0},{"date":"2021-09-27","close":739.0},{"date":"2021-09-28","close":739.0},{"date":"2021-09-29","close":739.0},{"date":"2021-09-30","close":739.0},{"date":"2021-10-01","close":739.0},{"date":"2021-10-05","close":739.0},{"date":"2021-10-06","close":739.0},{"date":"2021-10-07","close":739.0},{"date":"2021-10-08","close":739.0},{"date":"2021-10-12","close":739.0},{"date":"2021-10-13","close":739.0},{"date":"2021-10-14","close":739.0},{"date":"2021-10-15","close":739.0},{"date":"2021-10-18","close":739.0},{"date":"2021-10-19","close":739.0},{"date":"2021-10-20","close":739.0},{"date":"2021-10-21","close":739.0},{"date":"2021-10-22","close":739.0},{"date":"2021-10-25","close":739.0},{"date":"2021-10-26","close":739.0},{"date":"2021-10-27","close":739.0},{"date":"2021-10-28","close":739.0},{"date":"2021-10-29","close":739.0},{"date":"2021-11-01","close":739.0},{"date":"2021-11-02","close":739.0},{"date":"2021-11-03","close":739.0},{"date":"2021-11-04","close":739.0},{"date":"2021-11-05","close":739.0},{"date":"2021-11-08","close":739.0},{"date":"2021-11-09","close":739.0},{"date":"2021-11-10","close":739.0},{"date":"2021-11-11","close":739.0},{"date":"2021-11-12","close":739.0},{"date":"2021-11-15","close":739.0},{"date":"2021-11-16","close":739.0},{"date":"2021-11-17","close":739.0},{"date":"2021-11-18","close":739.0},{"date":"2021-11-19","close":739.0},{"date":"2021-11-22","close":739.0},{"date":"2021-11-23","close":739.0},{"date":"2021-11-24","close":739.0},{"date":"2021-11-25","close":739.0},{"date":"2021-11-26","close":739.0},{"date":"2021-11-29","close":739.0},{"date":"2021-11-30","close":739.0},{"date":"2021-12-01","close":739.0},{"date":"2021-12-02","close":739.0},{"date":"2021-12-03","close":739.0},{"date":"2021-12-06","close":739.0},{"date":"2021-12-07","close":739.0},{"date":"2021-12-08","close":739.0},{"date":"2021-12-09","close":739.0},{"date":"2021-12-10","close":739.0},{"date":"2021-12-13","close":739.0},{"date":"2021-12-14","close":739.0},{"date":"2021-12-15","close":739.0},{"date":"2021-12-16","close":739.0},{"date":"2021-12-17","close":739.0},{"date":"2021-12-20","close":739.0},{"date":"2021-12-21","close":739.0},{"date":"2021-12-22","close":739.0},{"date":"2021-12-23","close":739.0},{"date":"2021-12-24","close":739.0},{"date":"2021-12-27","close":739.0},{"date":"2021-12-28","close":739.0},{"date":"2021-12-29","close":739.0},{"date":"2021-12-30","close":739.0},{"date":"2022-01-03","close":739.0},{"date":"2022-01-04","close":739.0},{"date":"2022-01-05","close":739.0},{"date":"2022-01-06","close":739.0},{"date":"2022-01-07","close":739.0},{"date":"2022-01-10","close":739.0},{"date":"2022-01-11","close":739.0},{"date":"2022-01-12","close":739.0},{"date":"2022-01-13","close":739.0},{"date":"2022-01-14","close":739.0},{"date":"2022-01-17","close":739.0},{"date":"2022-01-18","close":739.0},{"date":"2022-01-19","close":739.0},{"date":"2022-01-20","close":739.0},{"date":"2022-01-21","close":739.0},{"date":"2022-01-24","close":739.0},{"date":"2022-01-25","close":739.0},{"date":"2022-01-26","close":739.0},{"date":"2022-01-27","close":739.0},{"date":"2022-01-28","close":739.0},{"date":"2022-02-03","close":739.0},{"date":"2022-02-04","close":739.0},{"date":"2022-02-07","close":739.0},{"date":"2022-02-08","close":739.0},{"date":"2022-02-09","close":739.0},{"date":"2022-02-10","close":739.0},{"date":"2022-02-11","close":739.0},{"date":"2022-02-14","close":739.0},{"date":"2022-02-15","close":739.0},{"date":"2022-02-16","close":739.0},{"date":"2022-02-17","close":739.0},{"date":"2022-02-18","close":739.0},{"date":"2022-02-21","close":739.0},{"date":"2022-02-22","close":739.0},{"date":"2022-02-23","close":739.0},{"date":"2022-02-24","close":739.0},{"date":"2022-02-25","close":739.0},{"date":"2022-02-28","close":739.0},{"date":"2022-03-02","close":739.0},{"date":"2022-03-03","close":739.0},{"date":"2022-03-04","close":739.0},{"date":"2022-03-07","close":739.0},{"date":"2022-03-08","close":739.0},{"date":"2022-03-10","close":739.0},{"date":"2022-03-11","close":739.0},{"date":"2022-03-14","close":739.0},{"date":"2022-03-15","close":739.0},{"date":"2022-03-16","close":739.0},{"date":"2022-03-17","close":739.0},{"date":"2022-03-18","close":739.0},{"date":"2022-03-21","close":739.0},{"date":"2022-03-22","close":739.0},{"date":"2022-03-23","close":739.0},{"date":"2022-03-24","close":739.0},{"date":"2022-03-25","close":739.0},{"date":"2022-03-28","close":739.0},{"date":"2022-03-29","close":739.0},{"date":"2022-03-30","close":739.0},{"date":"2022-03-31","close":739.0},{"date":"2022-04-01","close":739.0},{"date":"2022-04-04","close":739.0},{"date":"2022-04-05","close":739.0},{"date":"2022-04-06","close":739.0},{"date":"2022-04-07","close":739.0},{"date":"2022-04-08","close":739.0},{"date":"2022-04-11","close":739.0},{"date":"2022-04-12","close":739.0},{"date":"2022-04-13","close":739.0},{"date":"2022-04-14","close":739.0},{"date":"2022-04-15","close":739.0},{"date":"2022-04-18","close":739.0},{"date":"2022-04-19","close":739.0},{"date":"2022-04-20","close":739.0},{"date":"2022-04-21","close":739.0},{"date":"2022-04-22","close":739.0},{"date":"2022-04-25","close":739.0},{"date":"2022-04-26","close":739.0},{"date":"2022-04-27","close":739.0},{"date":"2022-04-28","close":739.0},{"date":"2022-04-29","close":739.0},{"date":"2022-05-02","close":739.0},{"date":"2022-05-03","close":739.0},{"date":"2022-05-04","close":739.0},{"date":"2022-05-06","close":739.0},{"date":"2022-05-09","close":739.0},{"date":"2022-05-10","close":739.0},{"date":"2022-05-11","close":739.0},{"date":"2022-05-12","close":739.0},{"date":"2022-05-13","close":739.0},{"date":"2022-05-16","close":739.0},{"date":"2022-05-17","close":739.0},{"date":"2022-05-18","close":739.0},{"date":"2022-05-19","close":739.0},{"date":"2022-05-20","close":739.0},{"date":"2022-05-23","close":739.0},{"date":"2022-05-24","close":739.0},{"date":"2022-05-25","close":739.0},{"date":"2022-05-26","close":739.0},{"date":"2022-05-27","close":739.0},{"date":"2022-05-30","close":739.0},{"date":"2022-05-31","close":739.0},{"date":"2022-06-02","close":739.0},{"date":"2022-06-03","close":739.0},{"date":"2022-06-07","close":739.0},{"date":"2022-06-08","close":739.0},{"date":"2022-06-09","close":739.0},{"date":"2022-06-10","close":739.0},{"date":"2022-06-13","close":739.0},{"date":"2022-06-14","close":739.0},{"date":"2022-06-15","close":739.0},{"date":"2022-06-16","close":739.0},{"date":"2022-06-17","close":739.0},{"date":"2022-06-20","close":739.0},{"date":"2022-06-21","close":739.0},{"date":"2022-06-22","close":739.0},{"date":"2022-06-23","close":739.0},{"date":"2022-06-24","close":739.0},{"date":"2022-06-27","close":739.0},{"date":"2022-06-28","close":739.0},{"date":"2022-06-29","close":739.0},{"date":"2022-06-30","close":739.0},{"date":"2022-07-01","close":739.0},{"date":"2022-07-04","close":739.0},{"date":"2022-07-05","close":739.0},{"date":"2022-07-06","close":739.0},{"date":"2022-07-07","close":739.0},{"date":"2022-07-08","close":739.0},{"date":"2022-07-11","close":739.0},{"date":"2022-07-12","close":739.0},{"date":"2022-07-13","close":739.0},{"date":"2022-07-14","close":739.0},{"date":"2022-07-15","close":739.0},{"date":"2022-07-18","close":739.0},{"date":"2022-07-19","close":739.0},{"date":"2022-07-20","close":739.0},{"date":"2022-07-21","close":739.0},{"date":"2022-07-22","close":739.0},{"date":"2022-07-25","close":739.0},{"date":"2022-07-26","close":739.0},{"date":"2022-07-27","close":739.0},{"date":"2022-07-28","close":739.0},{"date":"2022-07-29","close":739.0},{"date":"2022-08-01","close":739.0},{"date":"2022-08-02","close":739.0},{"date":"2022-08-03","close":739.0},{"date":"2022-08-04","close":739.0},{"date":"2022-08-05","close":739.0},{"date":"2022-08-08","close":739.0},{"date":"2022-08-09","close":739.0},{"date":"2022-08-10","close":739.0},{"date":"2022-08-11","close":739.0},{"date":"2022-08-12","close":739.0},{"date":"2022-08-16","close":739.0},{"date":"2022-08-17","close":739.0},{"date":"2022-08-18","close":739.0},{"date":"2022-08-19","close":739.0},{"date":"2022-08-22","close":739.0},{"date":"2022-08-23","close":739.0},{"date":"2022-08-24","close":739.0},{"date":"2022-08-25","close":739.0},{"date":"2022-08-26","close":739.0},{"date":"2022-08-29","close":739.0},{"date":"2022-08-30","close":739.0},{"date":"2022-08-31","close":739.0},{"date":"2022-09-01","close":739.0},{"date":"2022-09-02","close":739.0},{"date":"2022-09-05","close":739.0},{"date":"2022-09-06","close":739.0},{"date":"2022-09-07","close":739.0},{"date":"2022-09-08","close":739.0},{"date":"2022-09-13","close":739.0},{"date":"2022-09-14","close":739.0},{"date":"2022-09-15","close":739.0},{"date":"2022-09-16","close":739.0},{"date":"2022-09-19","close":739.0},{"date":"2022-09-20","close":739.0},{"date":"2022-09-21","close":739.0},{"date":"2022-09-22","close":739.0},{"date":"2022-09-23","close":739.0},{"date":"2022-09-26","close":739.0},{"date":"2022-09-27","close":739.0},{"date":"2022-09-28","close":739.0},{"date":"2022-09-29","close":739.0},{"date":"2022-09-30","close":739.0},{"date":"2022-10-04","close":739.0},{"date":"2022-10-05","close":739.0},{"date":"2022-10-06","close":739.0},{"date":"2022-10-07","close":739.0},{"date":"2022-10-11","close":739.0},{"date":"2022-10-12","close":739.0},{"date":"2022-10-13","close":739.0},{"date":"2022-10-14","close":739.0},{"date":"2022-10-17","close":739.0},{"date":"2022-10-18","close":739.0},{"date":"2022-10-19","close":739.0},{"date":"2022-10-20","close":739.0},{"date":"2022-10-21","close":739.0},{"date":"2022-10-24","close":739.0},{"date":"2022-10-25","close":739.0},{"date":"2022-10-26","close":739.0},{"date":"2022-10-27","close":739.0},{"date":"2022-10-28","close":739.0},{"date":"2022-10-31","close":739.0},{"date":"2022-11-01","close":739.0},{"date":"2022-11-02","close":739.0},{"date":"2022-11-03","close":739.0},{"date":"2022-11-04","close":739.0},{"date":"2022-11-07","close":739.0},{"date":"2022-11-08","close":739.0},{"date":"2022-11-09","close":739.0},{"date":"2022-11-10","close":739.0},{"date":"2022-11-11","close":739.0},{"date":"2022-11-14","close":739.0},{"date":"2022-11-15","close":739.0},{"date":"2022-11-16","close":739.0},{"date":"2022-11-17","close":739.0},{"date":"2022-11-18","close":739.0},{"date":"2022-11-21","close":739.0},{"date":"2022-11-22","close":739.0},{"date":"2022-11-23","close":739.0},{"date":"2022-11-24","close":739.0},{"date":"2022-11-25","close":739.0},{"date":"2022-11-28","close":739.0},{"date":"2022-11-29","close":739.0},{"date":"2022-11-30","close":739.0},{"date":"2022-12-01","close":739.0},{"date":"2022-12-02","close":739.0},{"date":"2022-12-05","close":739.0},{"date":"2022-12-06","close":739.0},{"date":"2022-12-07","close":739.0},{"date":"2022-12-08","close":739.0},{"date":"2022-12-09","close":739.0},{"date":"2022-12-12","close":739.0},{"date":"2022-12-13","close":739.0},{"date":"2022-12-14","close":739.0},{"date":"2022-12-15","close":739.0},{"date":"2022-12-16","close":739.0},{"date":"2022-12-19","close":739.0},{"date":"2022-12-20","close":739.0},{"date":"2022-12-21","close":739.0},{"date":"2022-12-22","close":739.0},{"date":"2022-12-23","close":739.0},{"date":"2022-12-26","close":739.0},{"date":"2022-12-27","close":739.0},{"date":"2022-12-28","close":739.0},{"date":"2022-12-29","close":739.0},{"date":"2023-01-02","close":739.0},{"date":"2023-01-03","close":739.0},{"date":"2023-01-04","close":739.0},{"date":"2023-01-05","close":739.0},{"date":"2023-01-06","close":739.0},{"date":"2023-01-09","close":739.0},{"date":"2023-01-10","close":739.0},{"date":"2023-01-11","close":739.0},{"date":"2023-01-12","close":739.0},{"date":"2023-01-13","close":739.0},{"date":"2023-01-16","close":739.0},{"date":"2023-01-17","close":739.0},{"date":"2023-01-18","close":739.0},{"date":"2023-01-19","close":739.0},{"date":"2023-01-20","close":739.0},{"date":"2023-01-25","close":739.0},{"date":"2023-01-26","close":739.0},{"date":"2023-01-27","close":739.0},{"date":"2023-01-30","close":739.0},{"date":"2023-01-31","close":739.0},{"date":"2023-02-01","close":739.0},{"date":"2023-02-02","close":739.0},{"date":"2023-02-03","close":739.0},{"date":"2023-02-06","close":739.0},{"date":"2023-02-07","close":739.0},{"date":"2023-02-08","close":739.0},{"date":"2023-02-09","close":739.0},{"date":"2023-02-10","close":739.0},{"date":"2023-02-13","close":739.0},{"date":"2023-02-14","close":739.0},{"date":"2023-02-15","close":739.0},{"date":"2023-02-16","close":739.0},{"date":"2023-02-17","close":739.0},{"date":"2023-02-20","close":739.0},{"date":"2023-02-21","close":739.0},{"date":"2023-02-22","close":739.0},{"date":"2023-02-23","close":739.0},{"date":"2023-02-24","close":739.0},{"date":"2023-02-27","close":739.0},{"date":"2023-02-28","close":739.0},{"date":"2023-03-02","close":739.0},{"date":"2023-03-03","close":739.0},{"date":"2023-03-06","close":739.0},{"date":"2023-03-07","close":739.0},{"date":"2023-03-08","close":739.0},{"date":"2023-03-09","close":739.0},{"date":"2023-03-10","close":739.0},{"date":"2023-03-13","close":739.0},{"date":"2023-03-14","close":739.0},{"date":"2023-03-15","close":739.0},{"date":"2023-03-16","close":739.0},{"date":"2023-03-17","close":739.0},{"date":"2023-03-20","close":739.0},{"date":"2023-03-21","close":739.0},{"date":"2023-03-22","close":739.0},{"date":"2023-03-23","close":739.0},{"date":"2023-03-24","close":739.0},{"date":"2023-03-27","close":739.0},{"date":"2023-03-28","close":739.0},{"date":"2023-03-29","close":739.0},{"date":"2023-03-30","close":739.0},{"date":"2023-03-31","close":739.0},{"date":"2023-04-03","close":739.0},{"date":"2023-04-04","close":739.0},{"date":"2023-04-05","close":739.0},{"date":"2023-04-06","close":739.0},{"date":"2023-04-07","close":739.0},{"date":"2023-04-10","close":739.0},{"date":"2023-04-11","close":739.0},{"date":"2023-04-12","close":739.0},{"date":"2023-04-13","close":739.0},{"date":"2023-04-14","close":739.0},{"date":"2023-04-17","close":739.0},{"date":"2023-04-18","close":739.0},{"date":"2023-04-19","close":739.0},{"date":"2023-04-20","close":739.0},{"date":"2023-04-21","close":739.0},{"date":"2023-04-24","close":739.0},{"date":"2023-04-25","close":739.0},{"date":"2023-04-26","close":739.0},{"date":"2023-04-27","close":739.0},{"date":"2023-04-28","close":739.0},{"date":"2023-05-02","close":739.0},{"date":"2023-05-03","close":739.0},{"date":"2023-05-04","close":739.0},{"date":"2023-05-08","close":739.0},{"date":"2023-05-09","close":739.0},{"date":"2023-05-10","close":739.0},{"date":"2023-05-11","close":739.0},{"date":"2023-05-12","close":739.0},{"date":"2023-05-15","close":739.0},{"date":"2023-05-16","close":739.0},{"date":"2023-05-17","close":739.0},{"date":"2023-05-18","close":739.0},{"date":"2023-05-19","close":739.0},{"date":"2023-05-22","close":739.0},{"date":"2023-05-23","close":739.0},{"date":"2023-05-24","close":739.0},{"date":"2023-05-25","close":739.0},{"date":"2023-05-26","close":739.0},{"date":"2023-05-30","close":739.0},{"date":"2023-05-31","close":739.0},{"date":"2023-06-01","close":739.0},{"date":"2023-06-02","close":739.0},{"date":"2023-06-05","close":739.0},{"date":"2023-06-07","close":739.0},{"date":"2023-06-08","close":739.0},{"date":"2023-06-09","close":739.0},{"date":"2023-06-12","close":739.0},{"date":"2023-06-13","close":739.0},{"date":"2023-06-14","close":739.0},{"date":"2023-06-15","close":739.0},{"date":"2023-06-16","close":739.0},{"date":"2023-06-19","close":739.0},{"date":"2023-06-20","close":739.0},{"date":"2023-06-21","close":739.0},{"date":"2023-06-22","close":739.0},{"date":"2023-06-23","close":739.0},{"date":"2023-06-26","close":739.0},{"date":"2023-06-27","close":739.0},{"date":"2023-06-28","close":739.0},{"date":"2023-06-29","close":739.0},{"date":"2023-06-30","close":739.0},{"date":"2023-07-03","close":739.0},{"date":"2023-07-04","close":739.0},{"date":"2023-07-05","close":739.0},{"date":"2023-07-06","close":739.0},{"date":"2023-07-07","close":739.0},{"date":"2023-07-10","close":739.0},{"date":"2023-07-11","close":739.0},{"date":"2023-07-12","close":739.0},{"date":"2023-07-13","close":739.0},{"date":"2023-07-14","close":739.0},{"date":"2023-07-17","close":739.0},{"date":"2023-07-18","close":739.0},{"date":"2023-07-19","close":739.0},{"date":"2023-07-20","close":739.0},{"date":"2023-07-21","close":739.0},{"date":"2023-07-24","close":739.0},{"date":"2023-07-25","close":739.0},{"date":"2023-07-26","close":739.0},{"date":"2023-07-27","close":739.0},{"date":"2023-07-28","close":739.0},{"date":"2023-07-31","close":739.0},{"date":"2023-08-01","close":739.0},{"date":"2023-08-02","close":739.0},{"date":"2023-08-03","close":739.0},{"date":"2023-08-04","close":739.0},{"date":"2023-08-07","close":739.0},{"date":"2023-08-08","close":739.0},{"date":"2023-08-09","close":739.0},{"date":"2023-08-10","close":739.0},{"date":"2023-08-11","close":739.0},{"date":"2023-08-14","close":739.0},{"date":"2023-08-16","close":739.0},{"date":"2023-08-17","close":739.0},{"date":"2023-08-18","close":739.0},{"date":"2023-08-21","close":739.0},{"date":"2023-08-22","close":739.0},{"date":"2023-08-23","close":739.0},{"date":"2023-08-24","close":739.0},{"date":"2023-08-25","close":739.0},{"date":"2023-08-28","close":739.0},{"date":"2023-08-29","close":739.0},{"date":"2023-08-30","close":739.0},{"date":"2023-08-31","close":739.0},{"date":"2023-09-01","close":739.0},{"date":"2023-09-04","close":739.0},{"date":"2023-09-05","close":739.0},{"date":"2023-09-06","close":739.0},{"date":"2023-09-07","close":739.0},{"date":"2023-09-08","close":739.0},{"date":"2023-09-11","close":739.0},{"date":"2023-09-12","close":739.0},{"date":"2023-09-13","close":739.0},{"date":"2023-09-14","close":739.0},{"date":"2023-09-15","close":739.0},{"date":"2023-09-18","close":739.0},{"date":"2023-09-19","close":739.0},{"date":"2023-09-20","close":739.0},{"date":"2023-09-21","close":739.0},{"date":"2023-09-22","close":739.0},{"date":"2023-09-25","close":739.0},{"date":"2023-09-26","close":739.0},{"date":"2023-09-27","close":739.0},{"date":"2023-10-04","close":739.0},{"date":"2023-10-05","close":739.0},{"date":"2023-10-06","close":739.0},{"date":"2023-10-10","close":739.0},{"date":"2023-10-11","close":739.0},{"date":"2023-10-12","close":739.0},{"date":"2023-10-13","close":739.0},{"date":"2023-10-16","close":739.0},{"date":"2023-10-17","close":739.0},{"date":"2023-10-18","close":739.0},{"date":"2023-10-19","close":739.0},{"date":"2023-10-20","close":739.0},{"date":"2023-10-23","close":1921.0},{"date":"2023-10-24","close":1890.0},{"date":"2023-10-25","close":1985.0},{"date":"2023-10-26","close":2255.0},{"date":"2023-10-27","close":2195.0},{"date":"2023-10-30","close":2270.0},{"date":"2023-10-31","close":2290.0},{"date":"2023-11-01","close":2280.0},{"date":"2023-11-02","close":2175.0},{"date":"2023-11-03","close":2015.0},{"date":"2023-11-06","close":1805.0},{"date":"2023-11-07","close":1699.0},{"date":"2023-11-08","close":1752.0},{"date":"2023-11-09","close":1659.0},{"date":"2023-11-10","close":1690.0},{"date":"2023-11-13","close":1772.0},{"date":"2023-11-14","close":1857.0},{"date":"2023-11-15","close":1945.0},{"date":"2023-11-16","close":2095.0},{"date":"2023-11-17","close":2680.0},{"date":"2023-11-20","close":2400.0},{"date":"2023-11-21","close":2200.0},{"date":"2023-11-22","close":2235.0},{"date":"2023-11-23","close":2210.0},{"date":"2023-11-24","close":2215.0},{"date":"2023-11-27","close":2125.0},{"date":"2023-11-28","close":2015.0},{"date":"2023-11-29","close":2095.0},{"date":"2023-11-30","close":2140.0},{"date":"2023-12-01","close":2065.0},{"date":"2023-12-04","close":2040.0},{"date":"2023-12-05","close":2040.0},{"date":"2023-12-06","close":2085.0},{"date":"2023-12-07","close":1956.0},{"date":"2023-12-08","close":1862.0},{"date":"2023-12-11","close":1841.0},{"date":"2023-12-12","close":1866.0},{"date":"2023-12-13","close":1888.0},{"date":"2023-12-14","close":1882.0},{"date":"2023-12-15","close":1937.0},{"date":"2023-12-18","close":1959.0},{"date":"2023-12-19","close":2020.0},{"date":"2023-12-20","close":1888.0},{"date":"2023-12-21","close":1870.0},{"date":"2023-12-22","close":1933.0},{"date":"2023-12-26","close":1868.0},{"date":"2023-12-27","close":1830.0},{"date":"2023-12-28","close":1894.0},{"date":"2024-01-02","close":1970.0},{"date":"2024-01-03","close":1883.0},{"date":"2024-01-04","close":1920.0},{"date":"2024-01-05","close":1930.0},{"date":"2024-01-08","close":1877.0},{"date":"2024-01-09","close":1891.0},{"date":"2024-01-10","close":1876.0},{"date":"2024-01-11","close":1923.0},{"date":"2024-01-12","close":1854.0},{"date":"2024-01-15","close":1831.0},{"date":"2024-01-16","close":1821.0},{"date":"2024-01-17","close":1772.0},{"date":"2024-01-18","close":1772.0},{"date":"2024-01-19","close":1850.0},{"date":"2024-01-22","close":1811.0},{"date":"2024-01-23","close":1786.0},{"date":"2024-01-24","close":1786.0},{"date":"2024-01-25","close":1827.0},{"date":"2024-01-26","close":1834.0},{"date":"2024-01-29","close":1839.0},{"date":"2024-01-30","close":1834.0},{"date":"2024-01-31","close":1902.0},{"date":"2024-02-01","close":1811.0},{"date":"2024-02-02","close":1828.0},{"date":"2024-02-05","close":1945.0},{"date":"2024-02-06","close":1928.0},{"date":"2024-02-07","close":1900.0},{"date":"2024-02-08","close":1981.0},{"date":"2024-02-13","close":1969.0},{"date":"2024-02-14","close":2195.0},{"date":"2024-02-15","close":2160.0},{"date":"2024-02-16","close":2045.0},{"date":"2024-02-19","close":2190.0},{"date":"2024-02-20","close":2085.0},{"date":"2024-02-21","close":2090.0},{"date":"2024-02-22","close":2040.0},{"date":"2024-02-23","close":2060.0},{"date":"2024-02-26","close":1993.0},{"date":"2024-02-27","close":1942.0},{"date":"2024-02-28","close":1944.0},{"date":"2024-02-29","close":2035.0},{"date":"2024-03-04","close":2025.0},{"date":"2024-03-05","close":2070.0},{"date":"2024-03-06","close":2000.0},{"date":"2024-03-07","close":1915.0},{"date":"2024-03-08","close":1917.0},{"date":"2024-03-11","close":1901.0},{"date":"2024-03-12","close":1888.0},{"date":"2024-03-13","close":1861.0},{"date":"2024-03-14","close":1845.0},{"date":"2024-03-15","close":1902.0},{"date":"2024-03-18","close":1924.0},{"date":"2024-03-19","close":1983.0},{"date":"2024-03-20","close":2030.0},{"date":"2024-03-21","close":2135.0},{"date":"2024-03-22","close":2120.0},{"date":"2024-03-25","close":2080.0},{"date":"2024-03-26","close":2245.0},{"date":"2024-03-27","close":2370.0},{"date":"2024-03-28","close":2285.0},{"date":"2024-03-29","close":2185.0},{"date":"2024-04-01","close":2225.0},{"date":"2024-04-02","close":2225.0},{"date":"2024-04-03","close":2355.0},{"date":"2024-04-04","close":2420.0},{"date":"2024-04-05","close":2300.0},{"date":"2024-04-08","close":2295.0},{"date":"2024-04-09","close":2250.0},{"date":"2024-04-11","close":2165.0},{"date":"2024-04-12","close":2090.0},{"date":"2024-04-15","close":2200.0},{"date":"2024-04-16","close":2445.0},{"date":"2024-04-17","close":2260.0},{"date":"2024-04-18","close":2205.0},{"date":"2024-04-19","close":2190.0},{"date":"2024-04-22","close":2125.0},{"date":"2024-04-23","close":2050.0},{"date":"2024-04-24","close":2100.0},{"date":"2024-04-25","close":1998.0},{"date":"2024-04-26","close":2005.0},{"date":"2024-04-29","close":1988.0},{"date":"2024-04-30","close":1978.0},{"date":"2024-05-02","close":1937.0},{"date":"2024-05-03","close":1973.0},{"date":"2024-05-07","close":2040.0},{"date":"2024-05-08","close":2100.0},{"date":"2024-05-09","close":2175.0},{"date":"2024-05-10","close":2190.0},{"date":"2024-05-13","close":2160.0},{"date":"2024-05-14","close":2250.0},{"date":"2024-05-16","close":2105.0},{"date":"2024-05-17","close":2060.0},{"date":"2024-05-20","close":2035.0},{"date":"2024-05-21","close":2090.0},{"date":"2024-05-22","close":2005.0},{"date":"2024-05-23","close":2010.0},{"date":"2024-05-24","close":1998.0},{"date":"2024-05-27","close":1965.0},{"date":"2024-05-28","close":1964.0},{"date":"2024-05-29","close":1900.0},{"date":"2024-05-30","close":1813.0},{"date":"2024-05-31","close":1875.0},{"date":"2024-06-03","close":2150.0},{"date":"2024-06-04","close":2150.0},{"date":"2024-06-05","close":2120.0},{"date":"2024-06-07","close":2065.0},{"date":"2024-06-10","close":2100.0},{"date":"2024-06-11","close":2055.0},{"date":"2024-06-12","close":1998.0},{"date":"2024-06-13","close":2020.0},{"date":"2024-06-14","close":1975.0},{"date":"2024-06-17","close":2020.0},{"date":"2024-06-18","close":1975.0},{"date":"2024-06-19","close":1978.0},{"date":"2024-06-20","close":1971.0},{"date":"2024-06-21","close":1864.0},{"date":"2024-06-24","close":1870.0},{"date":"2024-06-25","close":1858.0},{"date":"2024-06-26","close":1839.0},{"date":"2024-06-27","close":1758.0},{"date":"2024-06-28","close":1884.0},{"date":"2024-07-01","close":1877.0},{"date":"2024-07-02","close":1806.0},{"date":"2024-07-03","close":1815.0},{"date":"2024-07-04","close":1814.0},{"date":"2024-07-05","close":1807.0},{"date":"2024-07-08","close":1715.0},{"date":"2024-07-09","close":1753.0},{"date":"2024-07-10","close":1798.0},{"date":"2024-07-11","close":1762.0},{"date":"2024-07-12","close":1771.0},{"date":"2024-07-15","close":1760.0},{"date":"2024-07-16","close":1770.0},{"date":"2024-07-17","close":1752.0},{"date":"2024-07-18","close":1757.0},{"date":"2024-07-19","close":1745.0},{"date":"2024-07-22","close":1760.0},{"date":"2024-07-23","close":1778.0},{"date":"2024-07-24","close":1894.0},{"date":"2024-07-25","close":1884.0},{"date":"2024-07-26","close":1900.0},{"date":"2024-07-29","close":1921.0},{"date":"2024-07-30","close":1933.0},{"date":"2024-07-31","close":1921.0},{"date":"2024-08-01","close":1916.0},{"date":"2024-08-02","close":1835.0},{"date":"2024-08-05","close":1600.0},{"date":"2024-08-06","close":1708.0},{"date":"2024-08-07","close":1708.0},{"date":"2024-08-08","close":1676.0},{"date":"2024-08-09","close":1722.0},{"date":"2024-08-12","close":1655.0},{"date":"2024-08-13","close":1659.0},{"date":"2024-08-14","close":1660.0},{"date":"2024-08-16","close":1666.0},{"date":"2024-08-19","close":1645.0},{"date":"2024-08-20","close":1626.0},{"date":"2024-08-21","close":1630.0},{"date":"2024-08-22","close":1651.0},{"date":"2024-08-23","close":1668.0},{"date":"2024-08-26","close":1656.0},{"date":"2024-08-27","close":1662.0},{"date":"2024-08-28","close":1624.0},{"date":"2024-08-29","close":1559.0},{"date":"2024-08-30","close":1690.0},{"date":"2024-09-02","close":1645.0},{"date":"2024-09-03","close":1641.0},{"date":"2024-09-04","close":1616.0},{"date":"2024-09-05","close":1577.0},{"date":"2024-09-06","close":1489.0},{"date":"2024-09-09","close":1479.0},{"date":"2024-09-10","close":1510.0},{"date":"2024-09-11","close":1528.0},{"date":"2024-09-12","close":1547.0},{"date":"2024-09-13","close":1618.0},{"date":"2024-09-19","close":1581.0},{"date":"2024-09-20","close":1544.0},{"date":"2024-09-23","close":1551.0},{"date":"2024-09-24","close":1520.0},{"date":"2024-09-25","close":1538.0},{"date":"2024-09-26","close":1523.0},{"date":"2024-09-27","close":1511.0},{"date":"2024-09-30","close":1519.0},{"date":"2024-10-02","close":1526.0},{"date":"2024-10-04","close":1504.0},{"date":"2024-10-07","close":1502.0},{"date":"2024-10-08","close":1507.0},{"date":"2024-10-10","close":1529.0},{"date":"2024-10-11","close":1544.0},{"date":"2024-10-14","close":1530.0},{"date":"2024-10-15","close":1516.0},{"date":"2024-10-16","close":1496.0},{"date":"2024-10-17","close":1488.0},{"date":"2024-10-18","close":1463.0},{"date":"2024-10-21","close":1460.0},{"date":"2024-10-22","close":1405.0},{"date":"2024-10-23","close":1377.0},{"date":"2024-10-24","close":1364.0},{"date":"2024-10-25","close":1308.0},{"date":"2024-10-28","close":1365.0},{"date":"2024-10-29","close":1414.0},{"date":"2024-10-30","close":1413.0},{"date":"2024-10-31","close":1414.0},{"date":"2024-11-01","close":1420.0},{"date":"2024-11-04","close":1405.0},{"date":"2024-11-05","close":1398.0},{"date":"2024-11-06","close":1403.0},{"date":"2024-11-07","close":1395.0},{"date":"2024-11-08","close":1395.0},{"date":"2024-11-11","close":1327.0},{"date":"2024-11-12","close":1300.0},{"date":"2024-11-13","close":1257.0},{"date":"2024-11-14","close":1151.0},{"date":"2024-11-15","close":1154.0},{"date":"2024-11-18","close":1205.0},{"date":"2024-11-19","close":1213.0},{"date":"2024-11-20","close":1210.0},{"date":"2024-11-21","close":1150.0},{"date":"2024-11-22","close":1078.0},{"date":"2024-11-25","close":1096.0},{"date":"2024-11-26","close":1126.0},{"date":"2024-11-27","close":1152.0},{"date":"2024-11-28","close":1115.0},{"date":"2024-11-29","close":1112.0},{"date":"2024-12-02","close":1098.0},{"date":"2024-12-03","close":1097.0},{"date":"2024-12-04","close":1110.0},{"date":"2024-12-05","close":1050.0},{"date":"2024-12-06","close":1080.0},{"date":"2024-12-09","close":1121.0},{"date":"2024-12-10","close":1120.0},{"date":"2024-12-11","close":1209.0},{"date":"2024-12-12","close":1259.0},{"date":"2024-12-13","close":1263.0},{"date":"2024-12-16","close":1300.0},{"date":"2024-12-17","close":1293.0},{"date":"2024-12-18","close":1293.0},{"date":"2024-12-19","close":1288.0},{"date":"2024-12-20","close":1344.0},{"date":"2024-12-23","close":1301.0},{"date":"2024-12-24","close":1300.0},{"date":"2024-12-26","close":1305.0},{"date":"2024-12-27","close":1303.0},{"date":"2024-12-30","close":1302.0},{"date":"2025-01-02","close":1330.0},{"date":"2025-01-03","close":1338.0},{"date":"2025-01-06","close":1382.0},{"date":"2025-01-07","close":1450.0},{"date":"2025-01-08","close":1400.0},{"date":"2025-01-09","close":1404.0},{"date":"2025-01-10","close":1398.0},{"date":"2025-01-13","close":1343.0},{"date":"2025-01-14","close":1300.0},{"date":"2025-01-15","close":1250.0},{"date":"2025-01-16","close":1242.0},{"date":"2025-01-17","close":1280.0},{"date":"2025-01-20","close":1278.0},{"date":"2025-01-21","close":1288.0},{"date":"2025-01-22","close":1303.0},{"date":"2025-01-23","close":1362.0},{"date":"2025-01-24","close":1420.0},{"date":"2025-01-31","close":1350.0},{"date":"2025-02-03","close":1367.0},{"date":"2025-02-04","close":1393.0},{"date":"2025-02-05","close":1418.0},{"date":"2025-02-06","close":1443.0},{"date":"2025-02-07","close":1453.0},{"date":"2025-02-10","close":1482.0},{"date":"2025-02-11","close":1531.0},{"date":"2025-02-12","close":1522.0},{"date":"2025-02-13","close":1514.0},{"date":"2025-02-14","close":1526.0},{"date":"2025-02-17","close":1506.0},{"date":"2025-02-18","close":1519.0},{"date":"2025-02-19","close":1548.0},{"date":"2025-02-20","close":1554.0},{"date":"2025-02-21","close":1600.0},{"date":"2025-02-24","close":1517.0},{"date":"2025-02-25","close":1476.0},{"date":"2025-02-26","close":1483.0},{"date":"2025-02-27","close":1480.0},{"date":"2025-02-28","close":1483.0},{"date":"2025-03-04","close":1445.0},{"date":"2025-03-05","close":1485.0},{"date":"2025-03-06","close":1550.0},{"date":"2025-03-07","close":1528.0},{"date":"2025-03-10","close":1587.0},{"date":"2025-03-11","close":1590.0},{"date":"2025-03-12","close":1600.0},{"date":"2025-03-13","close":1611.0},{"date":"2025-03-14","close":1600.0},{"date":"2025-03-17","close":1593.0},{"date":"2025-03-18","close":1592.0},{"date":"2025-03-19","close":1592.0},{"date":"2025-03-20","close":1592.0},{"date":"2025-03-21","close":1582.0},{"date":"2025-03-24","close":1586.0},{"date":"2025-03-25","close":1620.0},{"date":"2025-03-26","close":1602.0},{"date":"2025-03-27","close":1608.0},{"date":"2025-03-28","close":1594.0},{"date":"2025-03-31","close":1586.0},{"date":"2025-04-01","close":1585.0},{"date":"2025-04-02","close":1572.0},{"date":"2025-04-03","close":1545.0},{"date":"2025-04-04","close":1595.0},{"date":"2025-04-07","close":1550.0},{"date":"2025-04-08","close":1565.0},{"date":"2025-04-09","close":1555.0},{"date":"2025-04-10","close":1522.0},{"date":"2025-04-11","close":1548.0},{"date":"2025-04-14","close":1532.0},{"date":"2025-04-15","close":1520.0},{"date":"2025-04-16","close":1538.0},{"date":"2025-04-17","close":1539.0},{"date":"2025-04-18","close":1725.0},{"date":"2025-04-21","close":1817.0},{"date":"2025-04-22","close":1863.0},{"date":"2025-04-23","close":1970.0},{"date":"2025-04-24","close":1938.0},{"date":"2025-04-25","close":1969.0},{"date":"2025-04-28","close":1952.0},{"date":"2025-04-29","close":1941.0},{"date":"2025-04-30","close":1747.0},{"date":"2025-05-02","close":1671.0},{"date":"2025-05-07","close":1630.0},{"date":"2025-05-08","close":1680.0},{"date":"2025-05-09","close":1649.0},{"date":"2025-05-12","close":1647.0},{"date":"2025-05-13","close":1605.0},{"date":"2025-05-14","close":1617.0},{"date":"2025-05-15","close":1745.0},{"date":"2025-05-16","close":1935.0},{"date":"2025-05-19","close":1953.0},{"date":"2025-05-20","close":1910.0},{"date":"2025-05-21","close":1841.0},{"date":"2025-05-22","close":1861.0},{"date":"2025-05-23","close":1857.0},{"date":"2025-05-26","close":1852.0},{"date":"2025-05-27","close":1861.0},{"date":"2025-05-28","close":1890.0},{"date":"2025-05-29","close":1840.0},{"date":"2025-05-30","close":1827.0},{"date":"2025-06-02","close":1829.0},{"date":"2025-06-04","close":1776.0},{"date":"2025-06-05","close":1746.0},{"date":"2025-06-09","close":1744.0},{"date":"2025-06-10","close":1718.0},{"date":"2025-06-11","close":1699.0},{"date":"2025-06-12","close":1651.0},{"date":"2025-06-13","close":1623.0},{"date":"2025-06-16","close":1609.0},{"date":"2025-06-17","close":1600.0},{"date":"2025-06-18","close":1616.0},{"date":"2025-06-19","close":1598.0},{"date":"2025-06-20","close":1545.0},{"date":"2025-06-23","close":1623.0},{"date":"2025-06-24","close":1586.0},{"date":"2025-06-25","close":1551.0},{"date":"2025-06-26","close":1555.0},{"date":"2025-06-27","close":1553.0},{"date":"2025-06-30","close":1481.0},{"date":"2025-07-01","close":1482.0},{"date":"2025-07-02","close":1513.0},{"date":"2025-07-03","close":1551.0},{"date":"2025-07-04","close":1550.0},{"date":"2025-07-07","close":1518.0},{"date":"2025-07-08","close":1435.0},{"date":"2025-07-09","close":1435.0},{"date":"2025-07-10","close":1383.0},{"date":"2025-07-11","close":1436.0},{"date":"2025-07-14","close":1405.0},{"date":"2025-07-15","close":1391.0},{"date":"2025-07-16","close":1391.0},{"date":"2025-07-17","close":1393.0},{"date":"2025-07-18","close":1399.0},{"date":"2025-07-21","close":1382.0},{"date":"2025-07-22","close":1376.0},{"date":"2025-07-23","close":1341.0},{"date":"2025-07-24","close":1333.0},{"date":"2025-07-25","close":1354.0},{"date":"2025-07-28","close":1391.0},{"date":"2025-07-29","close":1400.0},{"date":"2025-07-30","close":1396.0},{"date":"2025-07-31","close":1395.0},{"date":"2025-08-01","close":1380.0},{"date":"2025-08-04","close":1381.0},{"date":"2025-08-05","close":1391.0},{"date":"2025-08-06","close":1401.0},{"date":"2025-08-07","close":1397.0},{"date":"2025-08-08","close":1389.0},{"date":"2025-08-11","close":1398.0},{"date":"2025-08-12","close":1382.0},{"date":"2025-08-13","close":1378.0},{"date":"2025-08-14","close":1383.0},{"date":"2025-08-18","close":1380.0},{"date":"2025-08-19","close":1382.0},{"date":"2025-08-20","close":1377.0},{"date":"2025-08-21","close":1394.0},{"date":"2025-08-22","close":1380.0},{"date":"2025-08-25","close":1391.0},{"date":"2025-08-26","close":1396.0},{"date":"2025-08-27","close":1407.0},{"date":"2025-08-28","close":1424.0},{"date":"2025-08-29","close":1515.0},{"date":"2025-09-01","close":1576.0},{"date":"2025-09-02","close":1555.0},{"date":"2025-09-03","close":1604.0},{"date":"2025-09-04","close":1612.0},{"date":"2025-09-05","close":1689.0},{"date":"2025-09-08","close":1616.0},{"date":"2025-09-09","close":1596.0},{"date":"2025-09-10","close":1586.0},{"date":"2025-09-11","close":1537.0},{"date":"2025-09-12","close":1541.0},{"date":"2025-09-15","close":1536.0},{"date":"2025-09-16","close":1559.0},{"date":"2025-09-17","close":1582.0},{"date":"2025-09-18","close":1568.0},{"date":"2025-09-19","close":1553.0},{"date":"2025-09-22","close":1541.0},{"date":"2025-09-23","close":1606.0},{"date":"2025-09-24","close":1600.0},{"date":"2025-09-25","close":1608.0},{"date":"2025-09-26","close":1626.0},{"date":"2025-09-29","close":1647.0},{"date":"2025-09-30","close":1620.0},{"date":"2025-10-01","close":1615.0},{"date":"2025-10-02","close":1637.0},{"date":"2025-10-10","close":1630.0},{"date":"2025-10-13","close":1683.0},{"date":"2025-10-14","close":1641.0},{"date":"2025-10-15","close":1673.0},{"date":"2025-10-16","close":1690.0},{"date":"2025-10-17","close":1700.0},{"date":"2025-10-20","close":1683.0},{"date":"2025-10-21","close":1671.0},{"date":"2025-10-22","close":1678.0},{"date":"2025-10-23","close":1713.0},{"date":"2025-10-24","close":1755.0},{"date":"2025-10-27","close":1823.0},{"date":"2025-10-28","close":1781.0},{"date":"2025-10-29","close":1783.0},{"date":"2025-10-30","close":1788.0},{"date":"2025-10-31","close":1770.0},{"date":"2025-11-03","close":1683.0},{"date":"2025-11-04","close":1662.0},{"date":"2025-11-05","close":1663.0},{"date":"2025-11-06","close":1690.0},{"date":"2025-11-07","close":1691.0},{"date":"2025-11-10","close":1690.0},{"date":"2025-11-11","close":1669.0},{"date":"2025-11-12","close":1699.0},{"date":"2025-11-13","close":1643.0},{"date":"2025-11-14","close":1646.0},{"date":"2025-11-17","close":1699.0},{"date":"2025-11-18","close":1671.0},{"date":"2025-11-19","close":1686.0},{"date":"2025-11-20","close":1666.0},{"date":"2025-11-21","close":1654.0},{"date":"2025-11-24","close":1669.0},{"date":"2025-11-25","close":1636.0},{"date":"2025-11-26","close":1649.0},{"date":"2025-11-27","close":1610.0},{"date":"2025-11-28","close":1577.0},{"date":"2025-12-01","close":1584.0},{"date":"2025-12-02","close":1616.0},{"date":"2025-12-03","close":1633.0},{"date":"2025-12-04","close":1663.0},{"date":"2025-12-05","close":1667.0},{"date":"2025-12-08","close":1675.0},{"date":"2025-12-09","close":1679.0},{"date":"2025-12-10","close":1783.0},{"date":"2025-12-11","close":1730.0},{"date":"2025-12-12","close":1738.0},{"date":"2025-12-15","close":1792.0},{"date":"2025-12-16","close":1774.0},{"date":"2025-12-17","close":1805.0},{"date":"2025-12-18","close":1806.0},{"date":"2025-12-19","close":1793.0},{"date":"2025-12-22","close":1772.0},{"date":"2025-12-23","close":1752.0},{"date":"2025-12-24","close":1765.0},{"date":"2025-12-26","close":1763.0},{"date":"2025-12-29","close":1734.0},{"date":"2025-12-30","close":1740.0},{"date":"2026-01-02","close":1705.0},{"date":"2026-01-05","close":1680.0},{"date":"2026-01-06","close":1698.0},{"date":"2026-01-07","close":1707.0},{"date":"2026-01-08","close":1676.0},{"date":"2026-01-09","close":1652.0},{"date":"2026-01-12","close":1660.0},{"date":"2026-01-13","close":1675.0},{"date":"2026-01-14","close":1662.0},{"date":"2026-01-15","close":1662.0},{"date":"2026-01-16","close":1674.0},{"date":"2026-01-19","close":1650.0},{"date":"2026-01-20","close":1620.0},{"date":"2026-01-21","close":1602.0},{"date":"2026-01-22","close":1655.0},{"date":"2026-01-23","close":1648.0},{"date":"2026-01-26","close":1647.0},{"date":"2026-01-27","close":1616.0},{"date":"2026-01-28","close":1608.0},{"date":"2026-01-29","close":1590.0},{"date":"2026-01-30","close":1586.0},{"date":"2026-02-02","close":1540.0},{"date":"2026-02-03","close":1527.0},{"date":"2026-02-04","close":1509.0},{"date":"2026-02-05","close":1477.0},{"date":"2026-02-06","close":1510.0},{"date":"2026-02-09","close":1540.0},{"date":"2026-02-10","close":1538.0},{"date":"2026-02-11","close":1550.0},{"date":"2026-02-12","close":1669.0},{"date":"2026-02-13","close":1583.0},{"date":"2026-02-19","close":1460.0},{"date":"2026-02-20","close":1618.0},{"date":"2026-02-23","close":1450.0},{"date":"2026-02-24","close":1410.0},{"date":"2026-02-25","close":1408.0},{"date":"2026-02-26","close":1440.0},{"date":"2026-02-27","close":1490.0},{"date":"2026-03-03","close":1483.0},{"date":"2026-03-04","close":1334.0},{"date":"2026-03-05","close":1450.0},{"date":"2026-03-06","close":1485.0},{"date":"2026-03-09","close":1403.0},{"date":"2026-03-10","close":1460.0},{"date":"2026-03-11","close":1408.0},{"date":"2026-03-12","close":1390.0},{"date":"2026-03-13","close":1375.0},{"date":"2026-03-16","close":1378.0},{"date":"2026-03-17","close":1367.0},{"date":"2026-03-18","close":1358.0},{"date":"2026-03-19","close":1329.0},{"date":"2026-03-20","close":1329.0},{"date":"2026-03-23","close":1403.0},{"date":"2026-03-24","close":1403.0},{"date":"2026-03-25","close":1426.0},{"date":"2026-03-26","close":1430.0},{"date":"2026-03-27","close":1675.0},{"date":"2026-03-30","close":1725.0},{"date":"2026-03-31","close":1690.0},{"date":"2026-04-01","close":1713.0},{"date":"2026-04-02","close":1610.0},{"date":"2026-04-03","close":1810.0},{"date":"2026-04-06","close":1798.0},{"date":"2026-04-07","close":1847.0},{"date":"2026-04-08","close":1785.0},{"date":"2026-04-09","close":1742.0},{"date":"2026-04-10","close":1771.0},{"date":"2026-04-13","close":1784.0},{"date":"2026-04-14","close":1815.0},{"date":"2026-04-15","close":1798.0},{"date":"2026-04-16","close":1737.0},{"date":"2026-04-17","close":1690.0},{"date":"2026-04-20","close":1627.0},{"date":"2026-04-21","close":1598.0},{"date":"2026-04-22","close":1596.0},{"date":"2026-04-23","close":1552.0},{"date":"2026-04-24","close":1545.0},{"date":"2026-04-27","close":1657.0},{"date":"2026-04-28","close":1704.0},{"date":"2026-04-29","close":1740.0},{"date":"2026-04-30","close":1914.0},{"date":"2026-05-04","close":2325.0},{"date":"2026-05-06","close":2120.0},{"date":"2026-05-07","close":2140.0},{"date":"2026-05-08","close":2260.0},{"date":"2026-05-11","close":2425.0},{"date":"2026-05-12","close":2230.0},{"date":"2026-05-13","close":2200.0},{"date":"2026-05-14","close":2220.0},{"date":"2026-05-15","close":2035.0},{"date":"2026-05-18","close":2050.0},{"date":"2026-05-19","close":2475.0},{"date":"2026-05-20","close":2510.0},{"date":"2026-05-21","close":2485.0},{"date":"2026-05-22","close":2700.0},{"date":"2026-05-26","close":2940.0},{"date":"2026-05-27","close":2845.0},{"date":"2026-05-28","close":2680.0},{"date":"2026-05-29","close":2490.0},{"date":"2026-06-01","close":2090.0},{"date":"2026-06-02","close":2005.0},{"date":"2026-06-04","close":2065.0},{"date":"2026-06-05","close":2050.0},{"date":"2026-06-08","close":1934.0},{"date":"2026-06-09","close":1963.0},{"date":"2026-06-10","close":1897.0},{"date":"2026-06-11","close":1952.0},{"date":"2026-06-12","close":1934.0},{"date":"2026-06-15","close":2030.0},{"date":"2026-06-16","close":1980.0},{"date":"2026-06-17","close":2160.0},{"date":"2026-06-18","close":1993.0},{"date":"2026-06-19","close":1969.0},{"date":"2026-06-22","close":2030.0},{"date":"2026-06-23","close":1975.0},{"date":"2026-06-24","close":2060.0},{"date":"2026-06-25","close":1981.0},{"date":"2026-06-26","close":2060.0},{"date":"2026-06-29","close":2005.0},{"date":"2026-06-30","close":1970.0},{"date":"2026-07-01","close":1967.0},{"date":"2026-07-02","close":1983.0},{"date":"2026-07-03","close":1990.0},{"date":"2026-07-06","close":1811.0},{"date":"2026-07-07","close":1839.0},{"date":"2026-07-08","close":1837.0},{"date":"2026-07-09","close":1802.0},{"date":"2026-07-10","close":1927.0},{"date":"2026-07-13","close":1900.0},{"date":"2026-07-14","close":1896.0},{"date":"2026-07-15","close":1900.0},{"date":"2026-07-16","close":2050.0},{"date":"2026-07-20","close":2180.0},{"date":"2026-07-21","close":2210.0},{"date":"2026-07-22","close":2205.0},{"date":"2026-07-23","close":2050.0},{"date":"2026-07-24","close":1979.0},{"date":"2026-07-27","close":2000.0},{"date":"2026-07-28","close":1984.0},{"date":"2026-07-29","close":1899.0},{"date":"2026-07-30","close":1886.0},{"date":"2026-07-31","close":1938.0},{"date":"2026-08-03","close":1957.0},{"date":"2026-08-04","close":1987.0},{"date":"2026-08-05","close":1945.0},{"date":"2026-08-06","close":1891.0},{"date":"2026-08-07","close":1916.0},{"date":"2026-08-10","close":1947.0},{"date":"2026-08-11","close":2010.0},{"date":"2026-08-12","close":2020.0},{"date":"2026-08-13","close":2130.0},{"date":"2026-08-14","close":2135.0},{"date":"2026-08-18","close":2285.0},{"date":"2026-08-19","close":2360.0},{"date":"2026-08-20","close":2650.0},{"date":"2026-08-21","close":2400.0},{"date":"2026-08-24","close":2430.0},{"date":"2026-08-25","close":2435.0},{"date":"2026-08-26","close":2745.0},{"date":"2026-08-27","close":2745.0},{"date":"2026-08-28","close":2560.0},{"date":"2026-08-31","close":2790.0},{"date":"2026-09-01","close":2715.0},{"date":"2026-09-02","close":2690.0},{"date":"2026-09-03","close":2630.0},{"date":"2026-09-04","close":2680.0},{"date":"2026-09-07","close":2850.0},{"date":"2026-09-08","close":2595.0},{"date":"2026-09-09","close":2600.0},{"date":"2026-09-10","close":2660.0},{"date":"2026-09-11","close":2670.0},{"date":"2026-09-14","close":2800.0},{"date":"2026-09-15","close":2640.0},{"date":"2026-09-16","close":2695.0},{"date":"2026-09-17","close":2720.0},{"date":"2026-09-18","close":2700.0},{"date":"2026-09-21","close":2765.0},{"date":"2026-09-22","close":2705.0},{"date":"2026-09-23","close":2735.0},{"date":"2026-09-28","close":2835.0},{"date":"2026-09-29","close":2725.0},{"date":"2026-09-30","close":2735.0},{"date":"2026-10-01","close":2790.0},{"date":"2026-10-02","close":2880.0},{"date":"2026-10-06","close":2870.0},{"date":"2026-10-07","close":2875.0},{"date":"2026-10-08","close":2905.0},{"date":"2026-10-12","close":2660.0},{"date":"2026-10-13","close":2675.0},{"date":"2026-10-14","close":2695.0},{"date":"2026-10-15","close":2805.0},{"date":"2026-10-16","close":2800.0},{"date":"2026-10-19","close":2715.0},{"date":"2026-10-20","close":2670.0},{"date":"2026-10-21","close":2660.0},{"date":"2026-10-22","close":2535.0},{"date":"2026-10-23","close":2430.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5481.0,"foreign_net":-5481.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":6472.0,"foreign_net":-6472.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-27657.0,"foreign_net":27657.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":11664.0,"foreign_net":-11664.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":7238.0,"foreign_net":-7238.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-33592.0,"foreign_net":33592.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":9013.0,"foreign_net":-9013.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-3538.0,"foreign_net":3551.0,"institution_net":-13.0},{"date":"2026-10-12","retail_net":-14328.0,"foreign_net":14315.0,"institution_net":13.0},{"date":"2026-10-08","retail_net":-8589.0,"foreign_net":8589.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-13989.0,"foreign_net":13989.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-2279.0,"foreign_net":2279.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-42303.0,"foreign_net":42303.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-12520.0,"foreign_net":12520.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-597.0,"foreign_net":597.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":693.0,"foreign_net":-693.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-1132.0,"foreign_net":1132.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":422.0,"foreign_net":-422.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":1818.0,"foreign_net":-1818.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-3137.0,"foreign_net":3137.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":143.0,"foreign_net":-143.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-16927.0,"foreign_net":16927.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":708.0,"foreign_net":-708.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-3894.0,"foreign_net":5432.0,"institution_net":-1538.0},{"date":"2026-09-14","retail_net":-1459.0,"foreign_net":1459.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-10.0,"foreign_net":10.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":737.0,"foreign_net":-737.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-9564.0,"foreign_net":8026.0,"institution_net":1538.0},{"date":"2026-09-08","retail_net":19962.0,"foreign_net":-19962.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-41934.0,"foreign_net":41934.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":5481.0,"foreign_net":-5481.0,"institution_net":0},"d3":{"retail_net":-15704.0,"foreign_net":15704.0,"institution_net":0},"d7":{"retail_net":-21381.0,"foreign_net":21381.0,"institution_net":0},"d14":{"retail_net":-118927.0,"foreign_net":118927.0,"institution_net":0.0},"d30":{"retail_net":-173098.0,"foreign_net":173098.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 -3198.00, 기관 순매수 0.00. 30일 누적: 외국인 17.31만, 기관 0.00.","foreign_flow":-3198.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2400.0,"low_30d":2380.0,"support":2451.0,"high_30d":3090.0,"change_1d":-5.3,"change_7d":-11.6,"change_30d":-7.5,"resistance":3019.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.41,"per":14.02,"quarter":"2024-Q2"},{"pbr":1.08,"per":18.04,"quarter":"2024-Q3"},{"pbr":1.08,"per":null,"quarter":"2024-Q4"},{"pbr":1.29,"per":null,"quarter":"2025-Q1"},{"pbr":1.2,"per":null,"quarter":"2025-Q2"},{"pbr":1.3,"per":null,"quarter":"2025-Q3"},{"pbr":1.29,"per":18.15,"quarter":"2025-Q4"},{"pbr":1.34,"per":69.01,"quarter":"2026-Q1"},{"pbr":1.68,"per":null,"quarter":"2026-Q2"},{"pbr":3.06,"per":null,"quarter":"현재"}],"timeline":[{"close":1884.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1519.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1302.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1586.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1481.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1620.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1740.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1690.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1970.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.3,"pbr_5y_low":1.08,"per_5y_avg":29.8,"per_5y_low":14.02,"current_pbr":3.06,"current_per":null,"pbr_5y_high":1.68,"per_5y_high":69.01,"pbr_5y_median":1.29,"per_5y_median":18.09,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","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":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -20.4%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -62, PBR 3.06x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -7.9%"},"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":-6.69,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-7.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.18,"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":-2.74,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.63,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.41,"per":14.02,"close":1884.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.08,"per":18.04,"close":1519.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.08,"per":null,"close":1302.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.29,"per":null,"close":1586.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.2,"per":null,"close":1481.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.3,"per":null,"close":1620.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.29,"per":18.15,"close":1740.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.34,"per":69.01,"close":1690.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.68,"per":null,"close":1970.0,"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":"3.1배"},{"label":"ROE","value":"-7.9%"}],"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":-61.78,"pbr":null,"per":null,"roa":-0.0669134948669982,"roe":-0.0788227629709487,"revenue":2223442805.0,"market_cap":null,"net_income":-821207806.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.02742221651165882,"total_assets":12272678443.0,"total_equity":10418409290.0,"profit_margin":-0.36934064782475934,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-879120568.0,"operating_margin":-0.3953870844004013},{"eps":-55.4,"pbr":1.81,"per":16.95,"roa":-0.054227448120050085,"roe":-0.06551511797159536,"revenue":2793524996.0,"market_cap":21600000000.0,"net_income":-736364840.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.061467573852344366,"total_assets":13579190346.0,"total_equity":11239617096.0,"profit_margin":-0.26359701132239305,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-864135709.0,"operating_margin":-0.3093352342425219},{"eps":70.9,"pbr":null,"per":null,"roa":0.046768104882974934,"roe":0.0786931929286771,"revenue":10592450848.0,"market_cap":null,"net_income":942428257.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15246325861449964,"total_assets":20151089281.0,"total_equity":11975981936.0,"profit_margin":0.08897169035983239,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":958218859.0,"operating_margin":0.09046243147599074},{"eps":5.48,"pbr":null,"per":null,"roa":0.005000278746664629,"roe":0.006577647627016675,"revenue":5046143007.0,"market_cap":null,"net_income":72807172.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1286164347898355,"total_assets":14560622655.0,"total_equity":11068876919.0,"profit_margin":0.014428281540773226,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":24970582.0,"operating_margin":0.004948449135381391},{"eps":3.51,"pbr":null,"per":null,"roa":0.002931681997112456,"roe":0.004240596510650707,"revenue":6497004206.0,"market_cap":null,"net_income":46629895.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1162115271993715,"total_assets":15905509208.0,"total_equity":10996069747.0,"profit_margin":0.007177137881015557,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":23653819.0,"operating_margin":0.0036407270566572265},{"eps":15.99,"pbr":null,"per":null,"roa":0.014250322429158682,"roe":0.019409776744075218,"revenue":6658000128.0,"market_cap":null,"net_income":212526183.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09094908311182297,"total_assets":14913780657.0,"total_equity":10949439852.0,"profit_margin":0.03192042338753166,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":94247632.0,"operating_margin":0.01415554673897417},{"eps":-99.33,"pbr":null,"per":null,"roa":-0.0746082815470283,"roe":-0.12295999182816937,"revenue":4669086451.0,"market_cap":null,"net_income":-1320210817.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.043750956882849974,"total_assets":17695231543.0,"total_equity":10736913669.0,"profit_margin":-0.2827557019676182,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1382862815.0,"operating_margin":-0.29617417229527326},{"eps":-25.98,"pbr":null,"per":null,"roa":-0.024833790404898325,"roe":-0.02760196563537518,"revenue":3386814193.0,"market_cap":null,"net_income":-345261618.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08620415539873108,"total_assets":13902896512.0,"total_equity":12508588068.0,"profit_margin":-0.10194288742311292,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-379241956.0,"operating_margin":-0.11197601474088308},{"eps":-7.84,"pbr":null,"per":null,"roa":-0.0073916805807835795,"roe":-0.00878357271773296,"revenue":4958580282.0,"market_cap":null,"net_income":-104146230.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08092288098200444,"total_assets":14089655101.0,"total_equity":11856932634.0,"profit_margin":-0.02100323561928769,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-277549415.0,"operating_margin":-0.05597356485434433},{"eps":-4.33,"pbr":null,"per":null,"roa":-0.00385753723584788,"roe":-0.0048165796459545855,"revenue":5049186474.0,"market_cap":null,"net_income":-57611489.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11793505430356185,"total_assets":14934784936.0,"total_equity":11961078864.0,"profit_margin":-0.01141005373769842,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-124923887.0,"operating_margin":-0.024741389062035265},{"eps":122.36,"pbr":null,"per":null,"roa":0.11131094631900813,"roe":0.13532026853441975,"revenue":4506661911.0,"market_cap":null,"net_income":1626372406.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.15559721804034835,"total_assets":14611073392.0,"total_equity":12018690353.0,"profit_margin":0.3608818318565899,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":183447895.0,"operating_margin":0.04070593681594679},{"eps":24.22,"pbr":null,"per":null,"roa":0.0211268348242215,"roe":0.03098679712216628,"revenue":4780348334.0,"market_cap":null,"net_income":321873988.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18777542331290706,"total_assets":15235315213.0,"total_equity":10387455881.0,"profit_margin":0.06733274763905521,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":283962043.0,"operating_margin":0.059401956334506734}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":134.41,"per":14.02,"date":"2024-06","close":1884.0,"source":"reported"},{"eps":134.41,"per":14.29,"date":"2024-07","close":1921.0,"source":"reported"},{"eps":134.41,"per":12.57,"date":"2024-08","close":1690.0,"source":"reported"},{"eps":84.21,"per":18.04,"date":"2024-09","close":1519.0,"source":"reported"},{"eps":84.21,"per":16.79,"date":"2024-10","close":1414.0,"source":"reported"},{"eps":84.21,"per":13.21,"date":"2024-11","close":1112.0,"source":"reported"},{"eps":95.88,"per":18.15,"date":"2025-12","close":1740.0,"source":"reported"},{"eps":95.88,"per":16.54,"date":"2026-01","close":1586.0,"source":"reported"},{"eps":95.88,"per":15.54,"date":"2026-02","close":1490.0,"source":"reported"},{"eps":24.49,"per":69.01,"date":"2026-03","close":1690.0,"source":"reported"},{"eps":24.49,"per":78.15,"date":"2026-04","close":1914.0,"source":"reported"},{"eps":24.49,"per":101.67,"date":"2026-05","close":2490.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":32.33,"std":30.07,"count":12,"current":101.67,"lower_1sd":2.27,"upper_1sd":62.4},"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":"에스디시스템","phase":"above-fold","symbol_resolved":true}