{"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":"2026-10-23T09:52:21.255261+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":33.3,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":-33.1,"direction":"higher_better","percentile":24}],"summary":"매출 +33.3%","percentile":50},"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":46.8,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.6,"direction":"higher_better","percentile":41}],"summary":"RSI 47","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.25x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.69,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.05,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":75.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.14,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 7.7x, 순차입금비율 0.0x","percentile":79}},"signals":[],"summary":"딜리(131180)은 Technology 섹터 KR 시장 종목입니다, 시가총액 235.25억. 현재가 4,015원, 전일 대비 -0.5%, 30일 -4.6%. PER 6.2배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 200.00, 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":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":9.61,"direction":"higher_better","percentile":null}],"summary":"배당수익률 9.61%","value_pct":9.61},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":60.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.05,"direction":"lower_better","percentile":null}],"summary":"배당성향 60%로 적정","percentile":71},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":9.61},"catalysts":["전분기 대비 매출 33% 성장"],"portfolio":null,"technical":{"macd":-17.163231062311752,"grade":"D","trend":"하락","atr_14":277.0,"rsi_14":46.84210526315789,"sma_20":4186.5,"sma_60":3966.6666666666665,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 46.8로 중립 구간입니다. MACD(-17.16)가 시그널선(20.14)을 하회합니다(데드크로스). SMA20 4186, SMA60 3967 — 혼조세입니다. 볼린저밴드 3930~4443 (현재 위치 17%).","bb_lower":3930.4316497495247,"bb_upper":4442.568350250475,"macd_signal":20.136014104945012},"change_pct":-0.87,"chart_data":[{"date":"2024-10-23","open":1008,"high":1011,"low":989,"close":1010,"volume":12591,"rsi_14":41.61,"sma_20":1024.3,"sma_60":1005.83,"sma_120":1020.73},{"date":"2024-10-24","open":1009,"high":1010,"low":998,"close":1006,"volume":27306,"rsi_14":34.53,"sma_20":1023.75,"sma_60":1006.52,"sma_120":1020.59},{"date":"2024-10-25","open":1000,"high":1006,"low":997,"close":1004,"volume":26912,"rsi_14":42.86,"sma_20":1023.25,"sma_60":1007.42,"sma_120":1020.47},{"date":"2024-10-28","open":1004,"high":1004,"low":989,"close":1003,"volume":24666,"rsi_14":42.48,"sma_20":1022.65,"sma_60":1008.3,"sma_120":1020.34},{"date":"2024-10-29","open":1003,"high":1054,"low":1003,"close":1040,"volume":44331,"rsi_14":50.0,"sma_20":1023.05,"sma_60":1009.77,"sma_120":1020.38},{"date":"2024-10-30","open":1040,"high":1055,"low":1039,"close":1055,"volume":49526,"rsi_14":57.14,"sma_20":1024.05,"sma_60":1011.38,"sma_120":1020.62},{"date":"2024-10-31","open":1055,"high":1078,"low":1047,"close":1071,"volume":51618,"rsi_14":68.09,"sma_20":1025.85,"sma_60":1013.82,"sma_120":1021.02},{"date":"2024-11-01","open":1073,"high":1080,"low":1053,"close":1077,"volume":81384,"rsi_14":65.12,"sma_20":1027.25,"sma_60":1016.32,"sma_120":1021.34},{"date":"2024-11-04","open":1077,"high":1091,"low":1069,"close":1091,"volume":60786,"rsi_14":71.01,"sma_20":1030.8,"sma_60":1018.67,"sma_120":1021.69},{"date":"2024-11-05","open":1091,"high":1099,"low":1081,"close":1081,"volume":43530,"rsi_14":68.53,"sma_20":1033.85,"sma_60":1020.93,"sma_120":1021.94},{"date":"2024-11-06","open":1081,"high":1093,"low":1075,"close":1078,"volume":29893,"rsi_14":76.56,"sma_20":1035.75,"sma_60":1024.3,"sma_120":1022.16},{"date":"2024-11-07","open":1078,"high":1084,"low":1074,"close":1078,"volume":13270,"rsi_14":79.67,"sma_20":1037.9,"sma_60":1027.32,"sma_120":1022.39},{"date":"2024-11-08","open":1078,"high":1090,"low":1071,"close":1078,"volume":29264,"rsi_14":77.88,"sma_20":1040.8,"sma_60":1029.92,"sma_120":1022.73},{"date":"2024-11-11","open":1058,"high":1078,"low":1011,"close":1038,"volume":39288,"rsi_14":57.52,"sma_20":1040.8,"sma_60":1031.77,"sma_120":1022.58},{"date":"2024-11-12","open":1032,"high":1032,"low":988,"close":1000,"volume":41367,"rsi_14":47.31,"sma_20":1039.15,"sma_60":1032.47,"sma_120":1022.12},{"date":"2024-11-13","open":990,"high":1000,"low":951,"close":951,"volume":82060,"rsi_14":38.1,"sma_20":1035.3,"sma_60":1032.37,"sma_120":1020.96},{"date":"2024-11-14","open":951,"high":970,"low":934,"close":967,"volume":21845,"rsi_14":42.45,"sma_20":1033.15,"sma_60":1032.98,"sma_120":1019.95},{"date":"2024-11-15","open":962,"high":962,"low":870,"close":891,"volume":201881,"rsi_14":32.5,"sma_20":1027.45,"sma_60":1032.23,"sma_120":1018.28},{"date":"2024-11-18","open":886,"high":900,"low":855,"close":861,"volume":114872,"rsi_14":21.41,"sma_20":1019.75,"sma_60":1029.55,"sma_120":1016.44},{"date":"2024-11-19","open":861,"high":889,"low":858,"close":858,"volume":27155,"rsi_14":17.28,"sma_20":1011.9,"sma_60":1026.1,"sma_120":1014.65},{"date":"2024-11-20","open":858,"high":900,"low":852,"close":866,"volume":87759,"rsi_14":15.02,"sma_20":1004.7,"sma_60":1022.75,"sma_120":1012.84},{"date":"2024-11-21","open":866,"high":870,"low":860,"close":870,"volume":31336,"rsi_14":14.43,"sma_20":997.9,"sma_60":1019.18,"sma_120":1011.16},{"date":"2024-11-22","open":865,"high":871,"low":857,"close":865,"volume":34498,"rsi_14":9.93,"sma_20":990.95,"sma_60":1015.52,"sma_120":1009.38},{"date":"2024-11-25","open":864,"high":871,"low":850,"close":871,"volume":46209,"rsi_14":12.23,"sma_20":984.35,"sma_60":1011.98,"sma_120":1007.71},{"date":"2024-11-26","open":871,"high":896,"low":871,"close":895,"volume":27753,"rsi_14":19.4,"sma_20":977.1,"sma_60":1009.1,"sma_120":1006.31},{"date":"2024-11-27","open":895,"high":900,"low":867,"close":867,"volume":36856,"rsi_14":17.74,"sma_20":967.7,"sma_60":1005.93,"sma_120":1004.71},{"date":"2024-11-28","open":867,"high":909,"low":867,"close":871,"volume":26500,"rsi_14":18.73,"sma_20":957.7,"sma_60":1002.3,"sma_120":1003.01},{"date":"2024-11-29","open":871,"high":885,"low":851,"close":873,"volume":44355,"rsi_14":21.84,"sma_20":947.5,"sma_60":998.92,"sma_120":1001.32},{"date":"2024-12-02","open":855,"high":884,"low":847,"close":859,"volume":177711,"rsi_14":23.79,"sma_20":935.9,"sma_60":994.9,"sma_120":999.64},{"date":"2024-12-03","open":849,"high":863,"low":844,"close":858,"volume":52530,"rsi_14":28.96,"sma_20":924.75,"sma_60":990.87,"sma_120":997.96},{"date":"2024-12-04","open":863,"high":863,"low":839,"close":846,"volume":13950,"rsi_14":22.12,"sma_20":913.15,"sma_60":987.33,"sma_120":996.26},{"date":"2024-12-05","open":847,"high":862,"low":830,"close":838,"volume":38260,"rsi_14":32.21,"sma_20":901.15,"sma_60":984.43,"sma_120":994.53},{"date":"2024-12-06","open":821,"high":838,"low":821,"close":837,"volume":74446,"rsi_14":40.0,"sma_20":889.1,"sma_60":981.85,"sma_120":992.67},{"date":"2024-12-09","open":836,"high":838,"low":780,"close":790,"volume":143777,"rsi_14":29.27,"sma_20":876.7,"sma_60":978.77,"sma_120":990.52},{"date":"2024-12-10","open":770,"high":809,"low":770,"close":803,"volume":43446,"rsi_14":31.36,"sma_20":866.85,"sma_60":975.62,"sma_120":988.5},{"date":"2024-12-11","open":817,"high":838,"low":792,"close":833,"volume":18224,"rsi_14":40.51,"sma_20":860.95,"sma_60":972.77,"sma_120":986.82},{"date":"2024-12-12","open":833,"high":849,"low":826,"close":833,"volume":31831,"rsi_14":41.58,"sma_20":854.25,"sma_60":970.5,"sma_120":985.11},{"date":"2024-12-13","open":825,"high":859,"low":825,"close":851,"volume":29653,"rsi_14":45.05,"sma_20":852.25,"sma_60":967.93,"sma_120":983.67},{"date":"2024-12-16","open":851,"high":875,"low":841,"close":856,"volume":54362,"rsi_14":39.34,"sma_20":852.0,"sma_60":965.22,"sma_120":982.24},{"date":"2024-12-17","open":857,"high":869,"low":855,"close":865,"volume":13091,"rsi_14":49.39,"sma_20":852.35,"sma_60":962.65,"sma_120":980.85},{"date":"2024-12-18","open":855,"high":868,"low":853,"close":857,"volume":29710,"rsi_14":45.83,"sma_20":851.9,"sma_60":960.3,"sma_120":979.41},{"date":"2024-12-19","open":825,"high":864,"low":825,"close":857,"volume":60582,"rsi_14":45.18,"sma_20":851.25,"sma_60":957.63,"sma_120":978.08},{"date":"2024-12-20","open":857,"high":857,"low":829,"close":842,"volume":62009,"rsi_14":44.91,"sma_20":850.1,"sma_60":954.77,"sma_120":976.64},{"date":"2024-12-23","open":842,"high":865,"low":842,"close":863,"volume":23536,"rsi_14":51.34,"sma_20":849.7,"sma_60":952.23,"sma_120":975.37},{"date":"2024-12-24","open":854,"high":863,"low":853,"close":859,"volume":17352,"rsi_14":53.63,"sma_20":847.9,"sma_60":949.35,"sma_120":973.99},{"date":"2024-12-26","open":859,"high":864,"low":851,"close":863,"volume":18443,"rsi_14":57.14,"sma_20":847.7,"sma_60":946.48,"sma_120":972.76},{"date":"2024-12-27","open":862,"high":862,"low":834,"close":838,"volume":9012,"rsi_14":50.25,"sma_20":846.05,"sma_60":943.2,"sma_120":971.38},{"date":"2024-12-30","open":828,"high":864,"low":821,"close":839,"volume":38201,"rsi_14":66.01,"sma_20":844.35,"sma_60":939.7,"sma_120":970.04},{"date":"2025-01-02","open":832,"high":848,"low":820,"close":840,"volume":27519,"rsi_14":63.12,"sma_20":843.4,"sma_60":936.7,"sma_120":968.71},{"date":"2025-01-03","open":840,"high":853,"low":836,"close":847,"volume":21788,"rsi_14":55.93,"sma_20":842.85,"sma_60":933.82,"sma_120":967.52},{"date":"2025-01-06","open":851,"high":864,"low":845,"close":858,"volume":15917,"rsi_14":59.69,"sma_20":843.45,"sma_60":930.78,"sma_120":966.38},{"date":"2025-01-07","open":880,"high":880,"low":860,"close":875,"volume":9674,"rsi_14":59.38,"sma_20":845.3,"sma_60":928.12,"sma_120":965.35},{"date":"2025-01-08","open":875,"high":880,"low":856,"close":856,"volume":22442,"rsi_14":50.0,"sma_20":846.25,"sma_60":925.38,"sma_120":964.06},{"date":"2025-01-09","open":865,"high":865,"low":852,"close":855,"volume":12659,"rsi_14":46.27,"sma_20":849.5,"sma_60":922.33,"sma_120":962.69},{"date":"2025-01-10","open":865,"high":870,"low":849,"close":869,"volume":32771,"rsi_14":54.29,"sma_20":852.8,"sma_60":919.6,"sma_120":961.48},{"date":"2025-01-13","open":859,"high":869,"low":857,"close":863,"volume":13038,"rsi_14":52.05,"sma_20":854.3,"sma_60":916.85,"sma_120":960.27},{"date":"2025-01-14","open":858,"high":879,"low":858,"close":874,"volume":7738,"rsi_14":61.27,"sma_20":856.35,"sma_60":914.58,"sma_120":959.22},{"date":"2025-01-15","open":870,"high":870,"low":866,"close":869,"volume":30046,"rsi_14":52.38,"sma_20":857.25,"sma_60":912.32,"sma_120":958.14},{"date":"2025-01-16","open":869,"high":879,"low":861,"close":861,"volume":19384,"rsi_14":50.77,"sma_20":857.5,"sma_60":909.75,"sma_120":957.11},{"date":"2025-01-17","open":851,"high":861,"low":851,"close":858,"volume":10068,"rsi_14":48.06,"sma_20":857.15,"sma_60":907.13,"sma_120":956.11},{"date":"2025-01-20","open":855,"high":872,"low":855,"close":868,"volume":13043,"rsi_14":63.16,"sma_20":857.7,"sma_60":904.77,"sma_120":955.3},{"date":"2025-01-21","open":868,"high":876,"low":857,"close":871,"volume":7815,"rsi_14":63.79,"sma_20":858.4,"sma_60":902.52,"sma_120":954.52},{"date":"2025-01-22","open":871,"high":874,"low":859,"close":870,"volume":21450,"rsi_14":62.93,"sma_20":859.8,"sma_60":900.28,"sma_120":953.85},{"date":"2025-01-23","open":861,"high":875,"low":861,"close":871,"volume":14268,"rsi_14":60.91,"sma_20":860.2,"sma_60":898.08,"sma_120":953.19},{"date":"2025-01-24","open":863,"high":877,"low":862,"close":865,"volume":18960,"rsi_14":53.33,"sma_20":860.5,"sma_60":895.17,"sma_120":952.47},{"date":"2025-01-31","open":860,"high":877,"low":851,"close":871,"volume":51866,"rsi_14":47.87,"sma_20":860.9,"sma_60":892.1,"sma_120":951.74},{"date":"2025-02-03","open":871,"high":871,"low":854,"close":863,"volume":8935,"rsi_14":54.22,"sma_20":862.15,"sma_60":888.63,"sma_120":951.23},{"date":"2025-02-04","open":862,"high":877,"low":854,"close":857,"volume":20409,"rsi_14":51.14,"sma_20":863.05,"sma_60":884.97,"sma_120":950.64},{"date":"2025-02-05","open":857,"high":870,"low":856,"close":865,"volume":10882,"rsi_14":47.56,"sma_20":864.3,"sma_60":881.2,"sma_120":949.93},{"date":"2025-02-06","open":859,"high":874,"low":859,"close":870,"volume":8237,"rsi_14":54.32,"sma_20":865.45,"sma_60":877.68,"sma_120":949.31},{"date":"2025-02-07","open":870,"high":877,"low":861,"close":876,"volume":15219,"rsi_14":51.32,"sma_20":866.35,"sma_60":874.32,"sma_120":949.31},{"date":"2025-02-10","open":871,"high":887,"low":866,"close":876,"volume":43362,"rsi_14":54.93,"sma_20":866.4,"sma_60":870.95,"sma_120":949.13},{"date":"2025-02-11","open":876,"high":883,"low":869,"close":881,"volume":13098,"rsi_14":64.71,"sma_20":867.65,"sma_60":867.67,"sma_120":948.79},{"date":"2025-02-12","open":877,"high":881,"low":871,"close":879,"volume":26020,"rsi_14":65.67,"sma_20":868.85,"sma_60":865.02,"sma_120":948.39},{"date":"2025-02-13","open":874,"high":883,"low":869,"close":880,"volume":20780,"rsi_14":60.34,"sma_20":869.4,"sma_60":863.02,"sma_120":947.74},{"date":"2025-02-14","open":879,"high":881,"low":874,"close":880,"volume":13928,"rsi_14":58.18,"sma_20":870.25,"sma_60":861.83,"sma_120":947.1},{"date":"2025-02-17","open":876,"high":881,"low":872,"close":880,"volume":17608,"rsi_14":59.26,"sma_20":870.55,"sma_60":860.38,"sma_120":946.68},{"date":"2025-02-18","open":879,"high":881,"low":874,"close":875,"volume":51043,"rsi_14":53.45,"sma_20":870.85,"sma_60":860.12,"sma_120":946.17},{"date":"2025-02-19","open":872,"high":880,"low":871,"close":876,"volume":28310,"rsi_14":60.38,"sma_20":871.6,"sma_60":860.37,"sma_120":944.96},{"date":"2025-02-20","open":879,"high":879,"low":874,"close":877,"volume":8107,"rsi_14":56.25,"sma_20":872.55,"sma_60":860.68,"sma_120":943.39},{"date":"2025-02-21","open":877,"high":889,"low":877,"close":882,"volume":21931,"rsi_14":71.11,"sma_20":873.25,"sma_60":860.95,"sma_120":941.85},{"date":"2025-02-24","open":882,"high":898,"low":882,"close":895,"volume":15104,"rsi_14":86.54,"sma_20":874.45,"sma_60":861.37,"sma_120":940.27},{"date":"2025-02-25","open":887,"high":907,"low":887,"close":902,"volume":29724,"rsi_14":86.27,"sma_20":876.05,"sma_60":861.98,"sma_120":938.75},{"date":"2025-02-26","open":894,"high":920,"low":891,"close":918,"volume":25995,"rsi_14":88.71,"sma_20":878.4,"sma_60":862.77,"sma_120":937.38},{"date":"2025-02-27","open":918,"high":942,"low":900,"close":916,"volume":24644,"rsi_14":84.48,"sma_20":880.95,"sma_60":863.12,"sma_120":936.11},{"date":"2025-02-28","open":906,"high":914,"low":890,"close":903,"volume":53377,"rsi_14":69.01,"sma_20":882.55,"sma_60":863.72,"sma_120":934.83},{"date":"2025-03-04","open":903,"high":903,"low":892,"close":897,"volume":13384,"rsi_14":61.11,"sma_20":884.25,"sma_60":864.15,"sma_120":933.23},{"date":"2025-03-05","open":897,"high":903,"low":888,"close":903,"volume":14550,"rsi_14":65.79,"sma_20":886.55,"sma_60":864.65,"sma_120":931.78},{"date":"2025-03-06","open":909,"high":920,"low":906,"close":916,"volume":35822,"rsi_14":70.45,"sma_20":889.1,"sma_60":865.6,"sma_120":930.25},{"date":"2025-03-07","open":896,"high":913,"low":885,"close":896,"volume":58661,"rsi_14":57.41,"sma_20":890.4,"sma_60":866.23,"sma_120":928.55},{"date":"2025-03-10","open":888,"high":908,"low":885,"close":896,"volume":10760,"rsi_14":57.41,"sma_20":891.4,"sma_60":867.07,"sma_120":927.2},{"date":"2025-03-11","open":897,"high":913,"low":887,"close":900,"volume":5250,"rsi_14":61.68,"sma_20":892.6,"sma_60":868.1,"sma_120":926.27},{"date":"2025-03-12","open":892,"high":900,"low":875,"close":888,"volume":6969,"rsi_14":55.08,"sma_20":892.95,"sma_60":868.95,"sma_120":925.4},{"date":"2025-03-13","open":881,"high":888,"low":858,"close":877,"volume":19075,"rsi_14":50.0,"sma_20":892.85,"sma_60":870.4,"sma_120":924.58},{"date":"2025-03-14","open":870,"high":881,"low":868,"close":879,"volume":30581,"rsi_14":48.8,"sma_20":892.8,"sma_60":871.67,"sma_120":923.64},{"date":"2025-03-17","open":874,"high":880,"low":871,"close":878,"volume":6250,"rsi_14":42.48,"sma_20":892.7,"sma_60":872.42,"sma_120":922.59},{"date":"2025-03-18","open":870,"high":890,"low":870,"close":881,"volume":36573,"rsi_14":40.37,"sma_20":892.75,"sma_60":873.22,"sma_120":921.86},{"date":"2025-03-19","open":885,"high":885,"low":874,"close":879,"volume":5694,"rsi_14":29.47,"sma_20":892.95,"sma_60":873.68,"sma_120":920.81},{"date":"2025-03-20","open":884,"high":884,"low":869,"close":876,"volume":14224,"rsi_14":29.17,"sma_20":892.95,"sma_60":874.02,"sma_120":919.62},{"date":"2025-03-21","open":876,"high":876,"low":851,"close":851,"volume":22656,"rsi_14":25.93,"sma_20":891.65,"sma_60":873.78,"sma_120":918.22},{"date":"2025-03-24","open":852,"high":860,"low":848,"close":857,"volume":11496,"rsi_14":31.48,"sma_20":890.4,"sma_60":873.78,"sma_120":917.04},{"date":"2025-03-25","open":857,"high":861,"low":844,"close":850,"volume":39264,"rsi_14":25.69,"sma_20":888.15,"sma_60":873.67,"sma_120":915.65},{"date":"2025-03-26","open":860,"high":860,"low":846,"close":846,"volume":12136,"rsi_14":15.0,"sma_20":885.35,"sma_60":873.73,"sma_120":914.25},{"date":"2025-03-27","open":857,"high":857,"low":843,"close":848,"volume":4995,"rsi_14":20.73,"sma_20":881.85,"sma_60":873.48,"sma_120":912.86},{"date":"2025-03-28","open":842,"high":853,"low":840,"close":848,"volume":4131,"rsi_14":20.73,"sma_20":878.45,"sma_60":873.3,"sma_120":911.33},{"date":"2025-03-31","open":848,"high":848,"low":831,"close":840,"volume":16764,"rsi_14":15.12,"sma_20":875.3,"sma_60":872.92,"sma_120":909.7},{"date":"2025-04-01","open":840,"high":851,"low":840,"close":849,"volume":70115,"rsi_14":26.51,"sma_20":872.9,"sma_60":873.1,"sma_120":908.15},{"date":"2025-04-02","open":858,"high":870,"low":853,"close":860,"volume":88628,"rsi_14":39.76,"sma_20":870.75,"sma_60":873.45,"sma_120":906.58},{"date":"2025-04-03","open":861,"high":874,"low":858,"close":863,"volume":55213,"rsi_14":40.48,"sma_20":868.1,"sma_60":873.83,"sma_120":905.27},{"date":"2025-04-04","open":863,"high":885,"low":859,"close":884,"volume":44744,"rsi_14":52.88,"sma_20":867.5,"sma_60":874.45,"sma_120":904.13},{"date":"2025-04-07","open":884,"high":893,"low":869,"close":889,"volume":57322,"rsi_14":53.77,"sma_20":867.15,"sma_60":874.97,"sma_120":902.88},{"date":"2025-04-08","open":889,"high":908,"low":889,"close":908,"volume":30686,"rsi_14":61.79,"sma_20":867.55,"sma_60":875.52,"sma_120":901.82},{"date":"2025-04-09","open":908,"high":915,"low":895,"close":899,"volume":58637,"rsi_14":58.91,"sma_20":868.1,"sma_60":876.23,"sma_120":900.81},{"date":"2025-04-10","open":899,"high":918,"low":899,"close":916,"volume":49952,"rsi_14":76.86,"sma_20":870.05,"sma_60":877.25,"sma_120":899.79},{"date":"2025-04-11","open":925,"high":928,"low":911,"close":921,"volume":36246,"rsi_14":76.67,"sma_20":872.15,"sma_60":878.12,"sma_120":898.86},{"date":"2025-04-14","open":921,"high":929,"low":916,"close":926,"volume":54695,"rsi_14":82.2,"sma_20":874.55,"sma_60":879.17,"sma_120":898.01},{"date":"2025-04-15","open":926,"high":928,"low":918,"close":927,"volume":46065,"rsi_14":85.22,"sma_20":876.85,"sma_60":880.05,"sma_120":897.32},{"date":"2025-04-16","open":928,"high":931,"low":925,"close":927,"volume":52331,"rsi_14":84.96,"sma_20":879.25,"sma_60":881.02,"sma_120":896.67},{"date":"2025-04-17","open":927,"high":948,"low":927,"close":932,"volume":70034,"rsi_14":85.59,"sma_20":882.05,"sma_60":882.2,"sma_120":895.98},{"date":"2025-04-18","open":940,"high":946,"low":930,"close":939,"volume":54778,"rsi_14":92.31,"sma_20":886.45,"sma_60":883.55,"sma_120":895.34},{"date":"2025-04-21","open":947,"high":947,"low":922,"close":939,"volume":72710,"rsi_14":91.67,"sma_20":890.55,"sma_60":884.73,"sma_120":894.75},{"date":"2025-04-22","open":939,"high":947,"low":926,"close":945,"volume":38975,"rsi_14":91.26,"sma_20":895.3,"sma_60":885.97,"sma_120":894.24},{"date":"2025-04-23","open":946,"high":965,"low":945,"close":952,"volume":52152,"rsi_14":91.59,"sma_20":900.6,"sma_60":887.33,"sma_120":893.81},{"date":"2025-04-24","open":954,"high":976,"low":954,"close":974,"volume":49837,"rsi_14":91.67,"sma_20":906.9,"sma_60":889.05,"sma_120":893.57},{"date":"2025-04-25","open":976,"high":995,"low":925,"close":980,"volume":70982,"rsi_14":91.74,"sma_20":913.5,"sma_60":890.97,"sma_120":893.07},{"date":"2025-04-28","open":980,"high":994,"low":966,"close":977,"volume":31384,"rsi_14":87.1,"sma_20":920.35,"sma_60":892.73,"sma_120":892.42},{"date":"2025-04-29","open":978,"high":1003,"low":978,"close":1001,"volume":74324,"rsi_14":97.22,"sma_20":927.95,"sma_60":895.03,"sma_120":891.83},{"date":"2025-04-30","open":1001,"high":1029,"low":984,"close":1024,"volume":127608,"rsi_14":97.37,"sma_20":936.15,"sma_60":897.82,"sma_120":891.39},{"date":"2025-05-02","open":1023,"high":1040,"low":1018,"close":1040,"volume":89693,"rsi_14":97.6,"sma_20":945.0,"sma_60":900.73,"sma_120":890.97},{"date":"2025-05-07","open":1000,"high":1062,"low":1000,"close":1043,"volume":76143,"rsi_14":97.56,"sma_20":952.95,"sma_60":903.62,"sma_120":890.65},{"date":"2025-05-08","open":1043,"high":1064,"low":1038,"close":1061,"volume":53346,"rsi_14":97.86,"sma_20":961.55,"sma_60":906.7,"sma_120":890.51},{"date":"2025-05-09","open":1050,"high":1064,"low":1038,"close":1060,"volume":53044,"rsi_14":97.16,"sma_20":969.15,"sma_60":909.77,"sma_120":890.36},{"date":"2025-05-12","open":1059,"high":1066,"low":1051,"close":1066,"volume":80134,"rsi_14":97.18,"sma_20":977.5,"sma_60":912.85,"sma_120":890.26},{"date":"2025-05-13","open":1066,"high":1069,"low":1056,"close":1068,"volume":38778,"rsi_14":97.08,"sma_20":985.1,"sma_60":916.0,"sma_120":890.51},{"date":"2025-05-14","open":1061,"high":1071,"low":1057,"close":1071,"volume":27120,"rsi_14":97.14,"sma_20":992.6,"sma_60":919.18,"sma_120":891.1},{"date":"2025-05-15","open":1070,"high":1073,"low":1057,"close":1057,"volume":68295,"rsi_14":87.84,"sma_20":999.15,"sma_60":922.13,"sma_120":891.98},{"date":"2025-05-16","open":1037,"high":1049,"low":1005,"close":1005,"volume":50641,"rsi_14":63.73,"sma_20":1003.05,"sma_60":924.22,"sma_120":892.3},{"date":"2025-05-19","open":1005,"high":1010,"low":953,"close":968,"volume":178971,"rsi_14":48.56,"sma_20":1005.1,"sma_60":925.77,"sma_120":892.94},{"date":"2025-05-20","open":968,"high":968,"low":950,"close":958,"volume":57243,"rsi_14":44.81,"sma_20":1006.4,"sma_60":927.13,"sma_120":893.75},{"date":"2025-05-21","open":958,"high":962,"low":948,"close":962,"volume":49384,"rsi_14":46.48,"sma_20":1007.55,"sma_60":928.55,"sma_120":894.62},{"date":"2025-05-22","open":962,"high":980,"low":959,"close":975,"volume":46687,"rsi_14":43.56,"sma_20":1009.35,"sma_60":930.1,"sma_120":895.52},{"date":"2025-05-23","open":975,"high":999,"low":966,"close":998,"volume":36672,"rsi_14":43.56,"sma_20":1012.0,"sma_60":931.82,"sma_120":896.59},{"date":"2025-05-26","open":988,"high":996,"low":976,"close":985,"volume":45693,"rsi_14":36.18,"sma_20":1013.65,"sma_60":933.2,"sma_120":897.59},{"date":"2025-05-27","open":985,"high":997,"low":959,"close":988,"volume":43121,"rsi_14":36.18,"sma_20":1014.35,"sma_60":934.37,"sma_120":898.57},{"date":"2025-05-28","open":988,"high":994,"low":971,"close":994,"volume":11985,"rsi_14":32.09,"sma_20":1015.05,"sma_60":935.67,"sma_120":899.39},{"date":"2025-05-29","open":994,"high":994,"low":977,"close":994,"volume":16091,"rsi_14":32.26,"sma_20":1015.9,"sma_60":937.18,"sma_120":900.45},{"date":"2025-05-30","open":994,"high":995,"low":970,"close":985,"volume":25226,"rsi_14":28.57,"sma_20":1015.1,"sma_60":938.65,"sma_120":901.4},{"date":"2025-06-02","open":985,"high":985,"low":969,"close":969,"volume":14160,"rsi_14":25.62,"sma_20":1012.35,"sma_60":939.75,"sma_120":902.2},{"date":"2025-06-04","open":969,"high":980,"low":969,"close":973,"volume":19035,"rsi_14":25.98,"sma_20":1009.0,"sma_60":940.7,"sma_120":903.15},{"date":"2025-06-05","open":973,"high":989,"low":973,"close":981,"volume":49902,"rsi_14":30.81,"sma_20":1005.9,"sma_60":942.12,"sma_120":904.17},{"date":"2025-06-09","open":981,"high":996,"low":974,"close":984,"volume":8592,"rsi_14":42.95,"sma_20":1002.05,"sma_60":943.58,"sma_120":905.33},{"date":"2025-06-10","open":984,"high":995,"low":977,"close":990,"volume":39702,"rsi_14":59.32,"sma_20":998.55,"sma_60":945.08,"sma_120":906.59},{"date":"2025-06-11","open":989,"high":993,"low":983,"close":986,"volume":27462,"rsi_14":62.5,"sma_20":994.55,"sma_60":946.72,"sma_120":907.83},{"date":"2025-06-12","open":986,"high":1045,"low":983,"close":1027,"volume":94409,"rsi_14":71.81,"sma_20":992.5,"sma_60":949.22,"sma_120":909.81},{"date":"2025-06-13","open":1030,"high":1033,"low":1001,"close":1002,"volume":42106,"rsi_14":58.39,"sma_20":989.05,"sma_60":951.27,"sma_120":911.47},{"date":"2025-06-16","open":1002,"high":1017,"low":983,"close":1015,"volume":16796,"rsi_14":55.63,"sma_20":986.95,"sma_60":953.55,"sma_120":912.98},{"date":"2025-06-17","open":1006,"high":1015,"low":998,"close":1012,"volume":20330,"rsi_14":59.57,"sma_20":987.3,"sma_60":955.73,"sma_120":914.48},{"date":"2025-06-18","open":1008,"high":1012,"low":1003,"close":1012,"volume":12997,"rsi_14":58.7,"sma_20":989.5,"sma_60":957.95,"sma_120":915.82},{"date":"2025-06-19","open":1012,"high":1013,"low":1008,"close":1010,"volume":5937,"rsi_14":55.97,"sma_20":992.1,"sma_60":960.18,"sma_120":917.1},{"date":"2025-06-20","open":1010,"high":1016,"low":963,"close":1010,"volume":39816,"rsi_14":55.97,"sma_20":994.5,"sma_60":962.83,"sma_120":918.31},{"date":"2025-06-23","open":1008,"high":1017,"low":1005,"close":1012,"volume":41437,"rsi_14":60.63,"sma_20":996.35,"sma_60":965.42,"sma_120":919.6},{"date":"2025-06-24","open":1012,"high":1027,"low":1008,"close":1027,"volume":27491,"rsi_14":73.02,"sma_20":997.8,"sma_60":968.37,"sma_120":921.02},{"date":"2025-06-25","open":1027,"high":1042,"low":1019,"close":1040,"volume":11035,"rsi_14":74.81,"sma_20":1000.55,"sma_60":971.6,"sma_120":922.67},{"date":"2025-06-26","open":1040,"high":1059,"low":1029,"close":1038,"volume":16001,"rsi_14":72.09,"sma_20":1003.05,"sma_60":974.77,"sma_120":924.12},{"date":"2025-06-27","open":1038,"high":1057,"low":1038,"close":1055,"volume":60111,"rsi_14":74.83,"sma_20":1006.1,"sma_60":978.22,"sma_120":925.76},{"date":"2025-06-30","open":1057,"high":1069,"low":1046,"close":1055,"volume":29888,"rsi_14":73.72,"sma_20":1009.15,"sma_60":981.8,"sma_120":927.36},{"date":"2025-07-01","open":1055,"high":1064,"low":1044,"close":1060,"volume":22659,"rsi_14":76.81,"sma_20":1012.9,"sma_60":985.32,"sma_120":929.21},{"date":"2025-07-02","open":1066,"high":1066,"low":1048,"close":1048,"volume":14120,"rsi_14":59.63,"sma_20":1016.85,"sma_60":988.45,"sma_120":930.95},{"date":"2025-07-03","open":1040,"high":1070,"low":1040,"close":1070,"volume":17083,"rsi_14":82.08,"sma_20":1021.7,"sma_60":991.9,"sma_120":932.87},{"date":"2025-07-04","open":1069,"high":1069,"low":1058,"close":1058,"volume":13793,"rsi_14":70.48,"sma_20":1025.55,"sma_60":994.8,"sma_120":934.62},{"date":"2025-07-07","open":1058,"high":1058,"low":1038,"close":1039,"volume":32645,"rsi_14":61.16,"sma_20":1028.3,"sma_60":997.3,"sma_120":936.13},{"date":"2025-07-08","open":1039,"high":1044,"low":1036,"close":1043,"volume":14652,"rsi_14":62.4,"sma_20":1030.95,"sma_60":999.55,"sma_120":937.53},{"date":"2025-07-09","open":1044,"high":1064,"low":1036,"close":1059,"volume":41178,"rsi_14":67.63,"sma_20":1034.6,"sma_60":1002.22,"sma_120":939.23},{"date":"2025-07-10","open":1065,"high":1068,"low":1056,"close":1060,"volume":16431,"rsi_14":67.86,"sma_20":1036.25,"sma_60":1004.62,"sma_120":940.93},{"date":"2025-07-11","open":1054,"high":1100,"low":1054,"close":1071,"volume":40183,"rsi_14":69.8,"sma_20":1039.7,"sma_60":1007.12,"sma_120":942.62},{"date":"2025-07-14","open":1072,"high":1072,"low":1060,"close":1065,"volume":25332,"rsi_14":63.57,"sma_20":1042.2,"sma_60":1009.43,"sma_120":944.3},{"date":"2025-07-15","open":1065,"high":1066,"low":1042,"close":1066,"volume":19497,"rsi_14":60.16,"sma_20":1044.9,"sma_60":1011.75,"sma_120":945.9},{"date":"2025-07-16","open":1053,"high":1065,"low":1049,"close":1065,"volume":19423,"rsi_14":60.63,"sma_20":1047.55,"sma_60":1014.05,"sma_120":947.53},{"date":"2025-07-17","open":1045,"high":1064,"low":1045,"close":1064,"volume":10854,"rsi_14":54.05,"sma_20":1050.25,"sma_60":1016.25,"sma_120":949.23},{"date":"2025-07-18","open":1064,"high":1064,"low":1053,"close":1064,"volume":23388,"rsi_14":54.05,"sma_20":1052.95,"sma_60":1018.33,"sma_120":950.94},{"date":"2025-07-21","open":1064,"high":1064,"low":1056,"close":1058,"volume":3475,"rsi_14":49.11,"sma_20":1055.25,"sma_60":1020.32,"sma_120":952.52},{"date":"2025-07-22","open":1058,"high":1063,"low":1044,"close":1044,"volume":31055,"rsi_14":48.25,"sma_20":1056.1,"sma_60":1021.97,"sma_120":953.97},{"date":"2025-07-23","open":1052,"high":1052,"low":1025,"close":1043,"volume":16552,"rsi_14":35.48,"sma_20":1056.25,"sma_60":1023.48,"sma_120":955.41},{"date":"2025-07-24","open":1043,"high":1044,"low":1020,"close":1029,"volume":36896,"rsi_14":34.74,"sma_20":1055.8,"sma_60":1024.4,"sma_120":956.73},{"date":"2025-07-25","open":1029,"high":1030,"low":1019,"close":1028,"volume":7098,"rsi_14":42.86,"sma_20":1054.45,"sma_60":1025.2,"sma_120":958.08},{"date":"2025-07-28","open":1028,"high":1029,"low":1015,"close":1017,"volume":11449,"rsi_14":34.52,"sma_20":1052.55,"sma_60":1025.87,"sma_120":959.3},{"date":"2025-07-29","open":1017,"high":1020,"low":1003,"close":1016,"volume":6191,"rsi_14":18.84,"sma_20":1050.35,"sma_60":1026.12,"sma_120":960.58},{"date":"2025-07-30","open":1016,"high":1016,"low":1000,"close":1004,"volume":13665,"rsi_14":15.0,"sma_20":1048.15,"sma_60":1025.78,"sma_120":961.8},{"date":"2025-07-31","open":1004,"high":1005,"low":992,"close":992,"volume":16706,"rsi_14":1.23,"sma_20":1044.25,"sma_60":1024.98,"sma_120":962.86},{"date":"2025-08-01","open":992,"high":1000,"low":985,"close":993,"volume":10046,"rsi_14":2.63,"sma_20":1041.0,"sma_60":1024.15,"sma_120":963.88},{"date":"2025-08-04","open":992,"high":1007,"low":982,"close":994,"volume":20322,"rsi_14":2.63,"sma_20":1038.75,"sma_60":1023.03,"sma_120":964.87},{"date":"2025-08-05","open":1003,"high":1016,"low":995,"close":1015,"volume":14475,"rsi_14":23.96,"sma_20":1037.35,"sma_60":1022.28,"sma_120":966.02},{"date":"2025-08-06","open":1015,"high":1019,"low":1014,"close":1018,"volume":7656,"rsi_14":26.53,"sma_20":1035.3,"sma_60":1021.48,"sma_120":967.17},{"date":"2025-08-07","open":1017,"high":1022,"low":1009,"close":1022,"volume":5891,"rsi_14":29.41,"sma_20":1033.4,"sma_60":1020.72,"sma_120":968.36},{"date":"2025-08-08","open":1016,"high":1036,"low":1014,"close":1036,"volume":47241,"rsi_14":40.0,"sma_20":1031.65,"sma_60":1020.13,"sma_120":969.66},{"date":"2025-08-11","open":1036,"high":1055,"low":1036,"close":1050,"volume":29402,"rsi_14":52.73,"sma_20":1030.9,"sma_60":1020.02,"sma_120":971.08},{"date":"2025-08-12","open":1050,"high":1051,"low":1041,"close":1047,"volume":30760,"rsi_14":51.79,"sma_20":1029.95,"sma_60":1020.72,"sma_120":972.47},{"date":"2025-08-13","open":1047,"high":1054,"low":1044,"close":1054,"volume":5093,"rsi_14":61.9,"sma_20":1029.4,"sma_60":1022.15,"sma_120":973.96},{"date":"2025-08-14","open":1045,"high":1054,"low":1040,"close":1054,"volume":4898,"rsi_14":62.5,"sma_20":1028.9,"sma_60":1023.75,"sma_120":975.44},{"date":"2025-08-18","open":1049,"high":1049,"low":1015,"close":1015,"volume":5071,"rsi_14":49.24,"sma_20":1026.45,"sma_60":1024.63,"sma_120":976.59},{"date":"2025-08-19","open":1015,"high":1015,"low":955,"close":988,"volume":66150,"rsi_14":41.14,"sma_20":1022.95,"sma_60":1024.85,"sma_120":977.48},{"date":"2025-08-20","open":986,"high":986,"low":964,"close":968,"volume":23561,"rsi_14":39.16,"sma_20":1019.15,"sma_60":1024.35,"sma_120":978.08},{"date":"2025-08-21","open":968,"high":968,"low":960,"close":964,"volume":22722,"rsi_14":41.14,"sma_20":1015.2,"sma_60":1024.0,"sma_120":978.6},{"date":"2025-08-22","open":964,"high":975,"low":938,"close":938,"volume":37478,"rsi_14":34.97,"sma_20":1010.65,"sma_60":1023.17,"sma_120":978.77},{"date":"2025-08-25","open":939,"high":1010,"low":939,"close":997,"volume":551167,"rsi_14":50.62,"sma_20":1009.1,"sma_60":1023.22,"sma_120":979.44},{"date":"2025-08-26","open":997,"high":998,"low":954,"close":987,"volume":24393,"rsi_14":43.91,"sma_20":1007.6,"sma_60":1023.1,"sma_120":980.14},{"date":"2025-08-27","open":988,"high":993,"low":954,"close":975,"volume":22336,"rsi_14":41.0,"sma_20":1005.55,"sma_60":1022.93,"sma_120":980.79},{"date":"2025-08-28","open":981,"high":987,"low":957,"close":986,"volume":13950,"rsi_14":42.68,"sma_20":1004.65,"sma_60":1023.22,"sma_120":981.48},{"date":"2025-08-29","open":986,"high":986,"low":958,"close":964,"volume":16378,"rsi_14":35.83,"sma_20":1003.25,"sma_60":1023.07,"sma_120":981.88},{"date":"2025-09-01","open":963,"high":967,"low":935,"close":935,"volume":20171,"rsi_14":28.62,"sma_20":1000.35,"sma_60":1022.3,"sma_120":982.21},{"date":"2025-09-02","open":937,"high":978,"low":937,"close":950,"volume":12187,"rsi_14":32.74,"sma_20":998.15,"sma_60":1021.73,"sma_120":982.66},{"date":"2025-09-03","open":949,"high":961,"low":937,"close":952,"volume":15006,"rsi_14":31.52,"sma_20":995.0,"sma_60":1021.1,"sma_120":983.09},{"date":"2025-09-04","open":951,"high":976,"low":928,"close":948,"volume":24370,"rsi_14":31.07,"sma_20":991.5,"sma_60":1020.47,"sma_120":983.59},{"date":"2025-09-05","open":954,"high":974,"low":931,"close":950,"volume":2858,"rsi_14":36.63,"sma_20":987.9,"sma_60":1019.18,"sma_120":984.2},{"date":"2025-09-08","open":952,"high":952,"low":937,"close":951,"volume":3807,"rsi_14":41.47,"sma_20":983.65,"sma_60":1018.33,"sma_120":984.8},{"date":"2025-09-09","open":951,"high":955,"low":940,"close":947,"volume":13775,"rsi_14":44.78,"sma_20":978.5,"sma_60":1017.2,"sma_120":985.38},{"date":"2025-09-10","open":955,"high":959,"low":944,"close":958,"volume":6687,"rsi_14":48.56,"sma_20":974.05,"sma_60":1016.3,"sma_120":986.02},{"date":"2025-09-11","open":953,"high":965,"low":953,"close":963,"volume":1110,"rsi_14":56.68,"sma_20":969.5,"sma_60":1015.48,"sma_120":986.72},{"date":"2025-09-12","open":963,"high":977,"low":956,"close":976,"volume":16578,"rsi_14":42.55,"sma_20":965.6,"sma_60":1014.92,"sma_120":987.55},{"date":"2025-09-15","open":977,"high":993,"low":972,"close":989,"volume":10340,"rsi_14":50.69,"sma_20":964.3,"sma_60":1014.57,"sma_120":988.7},{"date":"2025-09-16","open":979,"high":990,"low":971,"close":990,"volume":7924,"rsi_14":55.64,"sma_20":964.4,"sma_60":1014.2,"sma_120":989.81},{"date":"2025-09-17","open":990,"high":990,"low":965,"close":980,"volume":13145,"rsi_14":47.73,"sma_20":965.0,"sma_60":1013.42,"sma_120":990.89},{"date":"2025-09-18","open":970,"high":988,"low":970,"close":983,"volume":4596,"rsi_14":58.41,"sma_20":965.95,"sma_60":1012.47,"sma_120":992.03},{"date":"2025-09-19","open":975,"high":983,"low":975,"close":979,"volume":2330,"rsi_14":75.0,"sma_20":968.0,"sma_60":1011.48,"sma_120":993.12},{"date":"2025-09-22","open":979,"high":985,"low":979,"close":980,"volume":2679,"rsi_14":70.27,"sma_20":967.15,"sma_60":1010.23,"sma_120":994.23},{"date":"2025-09-23","open":980,"high":983,"low":971,"close":980,"volume":2067,"rsi_14":69.44,"sma_20":966.8,"sma_60":1008.98,"sma_120":995.39},{"date":"2025-09-24","open":970,"high":983,"low":970,"close":974,"volume":8849,"rsi_14":67.57,"sma_20":966.75,"sma_60":1007.55,"sma_120":996.43},{"date":"2025-09-25","open":974,"high":984,"low":971,"close":978,"volume":13646,"rsi_14":68.42,"sma_20":966.35,"sma_60":1006.38,"sma_120":997.42},{"date":"2025-09-26","open":978,"high":985,"low":967,"close":972,"volume":45856,"rsi_14":62.96,"sma_20":966.75,"sma_60":1004.75,"sma_120":998.33},{"date":"2025-09-29","open":961,"high":981,"low":912,"close":980,"volume":56937,"rsi_14":69.41,"sma_20":969.0,"sma_60":1003.45,"sma_120":999.12},{"date":"2025-09-30","open":980,"high":980,"low":960,"close":963,"volume":12099,"rsi_14":52.75,"sma_20":969.65,"sma_60":1002.18,"sma_120":999.74},{"date":"2025-10-01","open":979,"high":987,"low":961,"close":981,"volume":15989,"rsi_14":58.65,"sma_20":971.1,"sma_60":1001.15,"sma_120":1000.35},{"date":"2025-10-02","open":973,"high":989,"low":973,"close":989,"volume":21416,"rsi_14":56.57,"sma_20":973.15,"sma_60":999.98,"sma_120":1001.1},{"date":"2025-10-10","open":978,"high":994,"low":976,"close":987,"volume":132373,"rsi_14":48.86,"sma_20":975.0,"sma_60":998.77,"sma_120":1001.69},{"date":"2025-10-13","open":975,"high":991,"low":975,"close":989,"volume":19765,"rsi_14":49.44,"sma_20":976.9,"sma_60":997.4,"sma_120":1002.26},{"date":"2025-10-14","open":989,"high":994,"low":982,"close":990,"volume":24429,"rsi_14":56.25,"sma_20":979.05,"sma_60":996.15,"sma_120":1002.79},{"date":"2025-10-15","open":989,"high":1002,"low":983,"close":999,"volume":20983,"rsi_14":59.3,"sma_20":981.1,"sma_60":995.03,"sma_120":1003.39},{"date":"2025-10-16","open":999,"high":1008,"low":989,"close":1001,"volume":41437,"rsi_14":63.1,"sma_20":983.0,"sma_60":993.97,"sma_120":1004.01},{"date":"2025-10-17","open":999,"high":1001,"low":972,"close":999,"volume":37634,"rsi_14":61.18,"sma_20":984.15,"sma_60":992.88,"sma_120":1004.57},{"date":"2025-10-20","open":999,"high":1005,"low":980,"close":980,"volume":14728,"rsi_14":50.0,"sma_20":983.7,"sma_60":991.48,"sma_120":1004.91},{"date":"2025-10-21","open":980,"high":1002,"low":949,"close":949,"volume":89107,"rsi_14":40.31,"sma_20":981.65,"sma_60":989.67,"sma_120":1004.99},{"date":"2025-10-22","open":949,"high":966,"low":941,"close":941,"volume":43621,"rsi_14":36.09,"sma_20":979.7,"sma_60":987.95,"sma_120":1004.96},{"date":"2025-10-23","open":944,"high":946,"low":929,"close":935,"volume":46240,"rsi_14":36.09,"sma_20":977.3,"sma_60":986.15,"sma_120":1004.82},{"date":"2025-10-24","open":949,"high":949,"low":925,"close":927,"volume":28478,"rsi_14":30.08,"sma_20":974.7,"sma_60":984.45,"sma_120":1004.42},{"date":"2025-10-27","open":942,"high":942,"low":919,"close":930,"volume":66397,"rsi_14":36.13,"sma_20":972.2,"sma_60":982.82,"sma_120":1004.01},{"date":"2025-10-28","open":930,"high":942,"low":925,"close":938,"volume":24514,"rsi_14":30.28,"sma_20":970.1,"sma_60":981.5,"sma_120":1003.68},{"date":"2025-10-29","open":938,"high":946,"low":925,"close":927,"volume":44917,"rsi_14":22.32,"sma_20":967.75,"sma_60":980.02,"sma_120":1003.07},{"date":"2025-10-30","open":927,"high":927,"low":908,"close":911,"volume":98606,"rsi_14":19.84,"sma_20":964.4,"sma_60":978.47,"sma_120":1002.12},{"date":"2025-10-31","open":920,"high":923,"low":906,"close":911,"volume":13192,"rsi_14":18.55,"sma_20":961.35,"sma_60":977.12,"sma_120":1001.05},{"date":"2025-11-03","open":920,"high":920,"low":905,"close":906,"volume":17780,"rsi_14":17.19,"sma_20":957.65,"sma_60":975.67,"sma_120":999.91},{"date":"2025-11-04","open":905,"high":912,"low":900,"close":901,"volume":14288,"rsi_14":10.48,"sma_20":954.55,"sma_60":974.12,"sma_120":998.58},{"date":"2025-11-05","open":900,"high":906,"low":896,"close":898,"volume":14605,"rsi_14":8.8,"sma_20":950.4,"sma_60":972.17,"sma_120":997.23},{"date":"2025-11-06","open":898,"high":906,"low":896,"close":905,"volume":14498,"rsi_14":13.85,"sma_20":946.2,"sma_60":970.28,"sma_120":995.88},{"date":"2025-11-07","open":905,"high":911,"low":899,"close":911,"volume":288257,"rsi_14":20.51,"sma_20":942.4,"sma_60":968.43,"sma_120":994.58},{"date":"2025-11-10","open":911,"high":925,"low":910,"close":921,"volume":24247,"rsi_14":35.42,"sma_20":939.0,"sma_60":966.52,"sma_120":993.33},{"date":"2025-11-11","open":921,"high":934,"low":912,"close":925,"volume":8774,"rsi_14":41.3,"sma_20":935.75,"sma_60":964.43,"sma_120":992.23},{"date":"2025-11-12","open":934,"high":945,"low":914,"close":929,"volume":3496,"rsi_14":46.67,"sma_20":932.25,"sma_60":962.47,"sma_120":991.59},{"date":"2025-11-13","open":929,"high":936,"low":926,"close":927,"volume":5386,"rsi_14":50.0,"sma_20":928.55,"sma_60":960.35,"sma_120":991.25},{"date":"2025-11-14","open":929,"high":937,"low":924,"close":924,"volume":5339,"rsi_14":46.43,"sma_20":924.8,"sma_60":958.18,"sma_120":990.97},{"date":"2025-11-17","open":924,"high":935,"low":905,"close":929,"volume":22297,"rsi_14":44.44,"sma_20":922.25,"sma_60":956.75,"sma_120":990.69},{"date":"2025-11-18","open":928,"high":934,"low":920,"close":934,"volume":7272,"rsi_14":54.67,"sma_20":921.5,"sma_60":955.85,"sma_120":990.35},{"date":"2025-11-19","open":926,"high":933,"low":924,"close":932,"volume":3450,"rsi_14":67.21,"sma_20":921.05,"sma_60":955.25,"sma_120":989.8},{"date":"2025-11-20","open":929,"high":935,"low":929,"close":935,"volume":5220,"rsi_14":68.75,"sma_20":921.05,"sma_60":954.77,"sma_120":989.38},{"date":"2025-11-21","open":935,"high":936,"low":926,"close":929,"volume":3984,"rsi_14":67.69,"sma_20":921.15,"sma_60":954.62,"sma_120":988.89},{"date":"2025-11-24","open":927,"high":934,"low":924,"close":931,"volume":14370,"rsi_14":74.19,"sma_20":921.2,"sma_60":953.52,"sma_120":988.37},{"date":"2025-11-25","open":915,"high":944,"low":915,"close":930,"volume":16015,"rsi_14":76.67,"sma_20":920.8,"sma_60":952.57,"sma_120":987.83},{"date":"2025-11-26","open":921,"high":941,"low":920,"close":931,"volume":9207,"rsi_14":74.07,"sma_20":921.0,"sma_60":951.83,"sma_120":987.38},{"date":"2025-11-27","open":925,"high":940,"low":921,"close":921,"volume":19434,"rsi_14":58.62,"sma_20":921.5,"sma_60":950.75,"sma_120":986.98},{"date":"2025-11-28","open":921,"high":929,"low":920,"close":922,"volume":12604,"rsi_14":51.02,"sma_20":922.05,"sma_60":950.05,"sma_120":986.56},{"date":"2025-12-01","open":931,"high":931,"low":910,"close":917,"volume":39847,"rsi_14":42.0,"sma_20":922.6,"sma_60":949.75,"sma_120":986.02},{"date":"2025-12-02","open":920,"high":920,"low":902,"close":912,"volume":33154,"rsi_14":33.33,"sma_20":923.15,"sma_60":949.12,"sma_120":985.42},{"date":"2025-12-03","open":912,"high":914,"low":902,"close":913,"volume":24070,"rsi_14":36.0,"sma_20":923.9,"sma_60":948.47,"sma_120":984.78},{"date":"2025-12-04","open":913,"high":919,"low":910,"close":918,"volume":11958,"rsi_14":44.23,"sma_20":924.55,"sma_60":947.97,"sma_120":984.22},{"date":"2025-12-05","open":911,"high":929,"low":911,"close":925,"volume":10353,"rsi_14":46.3,"sma_20":925.25,"sma_60":947.55,"sma_120":983.37},{"date":"2025-12-08","open":925,"high":929,"low":920,"close":925,"volume":15256,"rsi_14":40.82,"sma_20":925.45,"sma_60":947.12,"sma_120":982.73},{"date":"2025-12-09","open":918,"high":925,"low":918,"close":924,"volume":13707,"rsi_14":41.67,"sma_20":925.4,"sma_60":946.73,"sma_120":981.97},{"date":"2025-12-10","open":917,"high":925,"low":917,"close":924,"volume":6209,"rsi_14":37.78,"sma_20":925.15,"sma_60":946.17,"sma_120":981.23},{"date":"2025-12-11","open":925,"high":930,"low":924,"close":930,"volume":15214,"rsi_14":51.11,"sma_20":925.3,"sma_60":945.62,"sma_120":980.55},{"date":"2025-12-12","open":930,"high":949,"low":917,"close":940,"volume":25250,"rsi_14":58.49,"sma_20":926.1,"sma_60":945.02,"sma_120":979.97},{"date":"2025-12-15","open":940,"high":970,"low":940,"close":968,"volume":60839,"rsi_14":73.75,"sma_20":928.05,"sma_60":944.67,"sma_120":979.62},{"date":"2025-12-16","open":972,"high":1000,"low":969,"close":969,"volume":56876,"rsi_14":73.75,"sma_20":929.8,"sma_60":944.32,"sma_120":979.26},{"date":"2025-12-17","open":969,"high":984,"low":962,"close":980,"volume":37988,"rsi_14":86.42,"sma_20":932.2,"sma_60":944.32,"sma_120":978.87},{"date":"2025-12-18","open":970,"high":995,"low":966,"close":983,"volume":32237,"rsi_14":86.75,"sma_20":934.6,"sma_60":944.32,"sma_120":978.39},{"date":"2025-12-19","open":977,"high":994,"low":973,"close":981,"volume":40229,"rsi_14":90.0,"sma_20":937.2,"sma_60":944.35,"sma_120":977.92},{"date":"2025-12-22","open":1000,"high":1004,"low":986,"close":986,"volume":39490,"rsi_14":96.25,"sma_20":939.95,"sma_60":944.45,"sma_120":977.34},{"date":"2025-12-23","open":998,"high":998,"low":978,"close":985,"volume":7153,"rsi_14":95.0,"sma_20":942.7,"sma_60":944.53,"sma_120":976.76},{"date":"2025-12-24","open":985,"high":988,"low":977,"close":988,"volume":10228,"rsi_14":94.87,"sma_20":945.55,"sma_60":944.77,"sma_120":976.16},{"date":"2025-12-26","open":988,"high":1002,"low":979,"close":1000,"volume":22616,"rsi_14":95.18,"sma_20":949.5,"sma_60":945.13,"sma_120":975.76},{"date":"2025-12-29","open":1000,"high":1010,"low":966,"close":1001,"volume":30418,"rsi_14":95.24,"sma_20":953.45,"sma_60":945.62,"sma_120":975.18},{"date":"2025-12-30","open":1001,"high":1013,"low":999,"close":1007,"volume":18109,"rsi_14":96.63,"sma_20":957.95,"sma_60":946.07,"sma_120":974.76},{"date":"2026-01-02","open":1010,"high":1010,"low":953,"close":999,"volume":30702,"rsi_14":88.66,"sma_20":962.3,"sma_60":946.67,"sma_120":974.42},{"date":"2026-01-05","open":999,"high":1004,"low":987,"close":994,"volume":11887,"rsi_14":83.33,"sma_20":966.35,"sma_60":946.88,"sma_120":974.02},{"date":"2026-01-06","open":990,"high":993,"low":987,"close":991,"volume":5576,"rsi_14":78.65,"sma_20":970.0,"sma_60":946.92,"sma_120":973.45},{"date":"2026-01-07","open":991,"high":1007,"low":982,"close":1005,"volume":16815,"rsi_14":74.67,"sma_20":974.0,"sma_60":947.22,"sma_120":972.99},{"date":"2026-01-08","open":1005,"high":1005,"low":983,"close":989,"volume":21595,"rsi_14":61.11,"sma_20":977.2,"sma_60":947.22,"sma_120":972.31},{"date":"2026-01-09","open":989,"high":989,"low":977,"close":987,"volume":4752,"rsi_14":54.32,"sma_20":980.35,"sma_60":947.17,"sma_120":971.66},{"date":"2026-01-12","open":986,"high":997,"low":979,"close":993,"volume":29969,"rsi_14":55.95,"sma_20":983.8,"sma_60":947.07,"sma_120":971.05},{"date":"2026-01-13","open":1001,"high":1005,"low":984,"close":992,"volume":8241,"rsi_14":56.63,"sma_20":986.9,"sma_60":946.92,"sma_120":970.44},{"date":"2026-01-14","open":994,"high":999,"low":990,"close":993,"volume":1340,"rsi_14":54.43,"sma_20":989.55,"sma_60":946.82,"sma_120":969.85},{"date":"2026-01-15","open":993,"high":1000,"low":990,"close":999,"volume":24069,"rsi_14":58.33,"sma_20":991.1,"sma_60":947.13,"sma_120":969.31},{"date":"2026-01-16","open":999,"high":1003,"low":963,"close":977,"volume":34799,"rsi_14":37.36,"sma_20":991.35,"sma_60":948.2,"sma_120":968.63},{"date":"2026-01-19","open":977,"high":981,"low":970,"close":973,"volume":6814,"rsi_14":35.11,"sma_20":990.85,"sma_60":948.83,"sma_120":968.04},{"date":"2026-01-20","open":998,"high":998,"low":962,"close":973,"volume":14908,"rsi_14":30.68,"sma_20":990.45,"sma_60":949.6,"sma_120":967.46},{"date":"2026-01-21","open":973,"high":992,"low":965,"close":984,"volume":7084,"rsi_14":41.76,"sma_20":990.35,"sma_60":950.5,"sma_120":967.08},{"date":"2026-01-22","open":976,"high":989,"low":915,"close":960,"volume":48140,"rsi_14":34.55,"sma_20":989.1,"sma_60":950.87,"sma_120":966.52},{"date":"2026-01-23","open":992,"high":993,"low":954,"close":960,"volume":23378,"rsi_14":35.51,"sma_20":987.7,"sma_60":951.42,"sma_120":966.04},{"date":"2026-01-26","open":960,"high":975,"low":915,"close":947,"volume":38922,"rsi_14":22.64,"sma_20":985.05,"sma_60":952.02,"sma_120":965.47},{"date":"2026-01-27","open":944,"high":954,"low":939,"close":948,"volume":21538,"rsi_14":27.47,"sma_20":982.4,"sma_60":952.63,"sma_120":965.0},{"date":"2026-01-28","open":948,"high":956,"low":939,"close":947,"volume":48440,"rsi_14":27.78,"sma_20":979.4,"sma_60":953.32,"sma_120":964.62},{"date":"2026-01-29","open":951,"high":951,"low":937,"close":945,"volume":33231,"rsi_14":22.09,"sma_20":976.7,"sma_60":954.05,"sma_120":964.23},{"date":"2026-01-30","open":945,"high":945,"low":926,"close":933,"volume":32484,"rsi_14":19.59,"sma_20":973.65,"sma_60":954.63,"sma_120":963.72},{"date":"2026-02-02","open":933,"high":933,"low":929,"close":932,"volume":15695,"rsi_14":18.56,"sma_20":970.7,"sma_60":955.08,"sma_120":963.02},{"date":"2026-02-03","open":931,"high":965,"low":924,"close":959,"volume":27861,"rsi_14":33.05,"sma_20":968.4,"sma_60":955.88,"sma_120":962.53},{"date":"2026-02-04","open":954,"high":962,"low":954,"close":960,"volume":10552,"rsi_14":41.24,"sma_20":966.95,"sma_60":955.6,"sma_120":962.02},{"date":"2026-02-05","open":952,"high":969,"low":945,"close":959,"volume":34374,"rsi_14":40.82,"sma_20":965.55,"sma_60":956.23,"sma_120":961.38},{"date":"2026-02-06","open":951,"high":997,"low":948,"close":979,"volume":25459,"rsi_14":52.63,"sma_20":964.85,"sma_60":957.13,"sma_120":960.78},{"date":"2026-02-09","open":988,"high":998,"low":975,"close":979,"volume":32756,"rsi_14":52.63,"sma_20":964.2,"sma_60":957.97,"sma_120":960.22},{"date":"2026-02-10","open":979,"high":979,"low":957,"close":971,"volume":38523,"rsi_14":44.14,"sma_20":963.1,"sma_60":958.7,"sma_120":959.52},{"date":"2026-02-11","open":971,"high":971,"low":931,"close":931,"volume":118610,"rsi_14":38.58,"sma_20":959.7,"sma_60":958.82,"sma_120":958.5},{"date":"2026-02-12","open":931,"high":940,"low":926,"close":938,"volume":56797,"rsi_14":41.79,"sma_20":957.75,"sma_60":958.97,"sma_120":957.86},{"date":"2026-02-13","open":938,"high":947,"low":922,"close":931,"volume":43727,"rsi_14":43.75,"sma_20":955.45,"sma_60":958.92,"sma_120":957.38},{"date":"2026-02-19","open":931,"high":937,"low":923,"close":937,"volume":58901,"rsi_14":45.86,"sma_20":953.65,"sma_60":959.0,"sma_120":957.12},{"date":"2026-02-20","open":937,"high":940,"low":920,"close":920,"volume":98866,"rsi_14":40.94,"sma_20":951.0,"sma_60":958.75,"sma_120":956.76},{"date":"2026-02-23","open":4605,"high":4630,"low":4590,"close":4620,"volume":14918,"rsi_14":43.05,"sma_20":948.0,"sma_60":958.67,"sma_120":956.64},{"date":"2026-02-24","open":4800,"high":5840,"low":4710,"close":4710,"volume":757272,"rsi_14":52.87,"sma_20":947.1,"sma_60":958.85,"sma_120":956.18},{"date":"2026-02-25","open":4710,"high":4845,"low":4670,"close":4755,"volume":48489,"rsi_14":55.76,"sma_20":946.65,"sma_60":959.2,"sma_120":955.88},{"date":"2026-02-26","open":4755,"high":4945,"low":4715,"close":4750,"volume":29666,"rsi_14":46.76,"sma_20":946.75,"sma_60":970.92,"sma_120":957.53},{"date":"2026-02-27","open":4750,"high":4795,"low":4670,"close":4700,"volume":16462,"rsi_14":43.24,"sma_20":946.4,"sma_60":959.83,"sma_120":955.29},{"date":"2026-03-03","open":4700,"high":4770,"low":4580,"close":4585,"volume":25738,"rsi_14":37.65,"sma_20":944.9,"sma_60":959.75,"sma_120":954.9},{"date":"2026-03-04","open":4560,"high":4575,"low":4310,"close":4435,"volume":28370,"rsi_14":24.44,"sma_20":942.0,"sma_60":959.25,"sma_120":954.5},{"date":"2026-03-05","open":4435,"high":4605,"low":4430,"close":4530,"volume":9550,"rsi_14":31.66,"sma_20":940.65,"sma_60":959.15,"sma_120":954.13},{"date":"2026-03-06","open":4620,"high":4650,"low":4490,"close":4650,"volume":6047,"rsi_14":40.47,"sma_20":940.55,"sma_60":959.43,"sma_120":953.95},{"date":"2026-03-09","open":4585,"high":4650,"low":4500,"close":4610,"volume":5409,"rsi_14":47.54,"sma_20":938.7,"sma_60":959.5,"sma_120":953.73},{"date":"2026-03-10","open":4610,"high":4695,"low":4590,"close":4615,"volume":3665,"rsi_14":45.76,"sma_20":936.85,"sma_60":959.47,"sma_120":953.51},{"date":"2026-03-11","open":4620,"high":4655,"low":4590,"close":4615,"volume":4678,"rsi_14":47.65,"sma_20":935.05,"sma_60":959.43,"sma_120":953.27},{"date":"2026-03-12","open":4700,"high":4700,"low":4575,"close":4580,"volume":3074,"rsi_14":43.86,"sma_20":931.9,"sma_60":959.3,"sma_120":953.02},{"date":"2026-03-13","open":4580,"high":4680,"low":4535,"close":4615,"volume":4119,"rsi_14":50.93,"sma_20":929.1,"sma_60":959.28,"sma_120":952.73},{"date":"2026-03-16","open":4615,"high":4655,"low":4575,"close":4580,"volume":5375,"rsi_14":47.56,"sma_20":926.35,"sma_60":956.08,"sma_120":956.38},{"date":"2026-03-17","open":4580,"high":4670,"low":4575,"close":4580,"volume":2996,"rsi_14":41.1,"sma_20":925.6,"sma_60":958.65,"sma_120":951.83},{"date":"2026-03-18","open":4670,"high":4670,"low":4520,"close":4530,"volume":10678,"rsi_14":34.69,"sma_20":924.0,"sma_60":957.62,"sma_120":951.14},{"date":"2026-03-19","open":4530,"high":4625,"low":4480,"close":4535,"volume":16738,"rsi_14":35.37,"sma_20":922.8,"sma_60":956.58,"sma_120":950.45},{"date":"2026-03-20","open":4535,"high":4630,"low":4400,"close":4525,"volume":46607,"rsi_14":37.41,"sma_20":921.2,"sma_60":955.33,"sma_120":949.83},{"date":"2026-03-23","open":4525,"high":4635,"low":4460,"close":4505,"volume":13560,"rsi_14":43.33,"sma_20":920.25,"sma_60":953.97,"sma_120":949.14},{"date":"2026-03-24","open":4505,"high":4580,"low":4450,"close":4495,"volume":12275,"rsi_14":56.52,"sma_20":919.0,"sma_60":952.6,"sma_120":948.48},{"date":"2026-03-25","open":4570,"high":4580,"low":4460,"close":4500,"volume":7894,"rsi_14":45.95,"sma_20":916.9,"sma_60":951.17,"sma_120":947.81},{"date":"2026-03-26","open":4540,"high":4540,"low":4460,"close":4495,"volume":8221,"rsi_14":19.61,"sma_20":914.3,"sma_60":949.73,"sma_120":947.13},{"date":"2026-03-27","open":4495,"high":4550,"low":4460,"close":4500,"volume":4391,"rsi_14":25.0,"sma_20":911.8,"sma_60":948.27,"sma_120":946.52},{"date":"2026-03-30","open":4500,"high":4595,"low":4485,"close":4585,"volume":9245,"rsi_14":45.0,"sma_20":910.65,"sma_60":946.88,"sma_120":946.01},{"date":"2026-03-31","open":4585,"high":4600,"low":4525,"close":4585,"volume":5367,"rsi_14":45.0,"sma_20":910.65,"sma_60":945.48,"sma_120":945.55},{"date":"2026-04-01","open":4585,"high":4620,"low":4545,"close":4620,"volume":5679,"rsi_14":55.93,"sma_20":912.45,"sma_60":944.1,"sma_120":945.08},{"date":"2026-04-02","open":4620,"high":4635,"low":4470,"close":4510,"volume":16068,"rsi_14":36.0,"sma_20":912.3,"sma_60":942.48,"sma_120":944.58},{"date":"2026-04-03","open":4520,"high":4530,"low":4500,"close":4520,"volume":4259,"rsi_14":41.43,"sma_20":911.0,"sma_60":940.98,"sma_120":943.93},{"date":"2026-04-06","open":4520,"high":4595,"low":4470,"close":4515,"volume":10304,"rsi_14":40.85,"sma_20":910.05,"sma_60":939.52,"sma_120":943.22},{"date":"2026-04-07","open":4535,"high":4570,"low":4500,"close":4565,"volume":3846,"rsi_14":54.93,"sma_20":909.55,"sma_60":937.98,"sma_120":942.6},{"date":"2026-04-08","open":4545,"high":4625,"low":4545,"close":4580,"volume":6541,"rsi_14":56.16,"sma_20":909.2,"sma_60":936.77,"sma_120":941.99},{"date":"2026-04-09","open":4580,"high":4620,"low":4515,"close":4600,"volume":3401,"rsi_14":60.0,"sma_20":909.4,"sma_60":935.65,"sma_120":941.41},{"date":"2026-04-10","open":4600,"high":4620,"low":4525,"close":4605,"volume":4539,"rsi_14":63.89,"sma_20":909.3,"sma_60":934.45,"sma_120":940.76},{"date":"2026-04-13","open":4605,"high":4635,"low":4550,"close":4630,"volume":3039,"rsi_14":68.0,"sma_20":909.8,"sma_60":933.35,"sma_120":940.13},{"date":"2026-04-14","open":4525,"high":4625,"low":4525,"close":4600,"volume":6351,"rsi_14":62.5,"sma_20":910.0,"sma_60":932.13,"sma_120":939.48},{"date":"2026-04-15","open":4600,"high":4635,"low":4595,"close":4610,"volume":9014,"rsi_14":64.2,"sma_20":910.8,"sma_60":930.85,"sma_120":938.99},{"date":"2026-04-16","open":4635,"high":4635,"low":4600,"close":4630,"volume":13665,"rsi_14":65.48,"sma_20":911.75,"sma_60":930.0,"sma_120":938.8},{"date":"2026-04-17","open":4645,"high":4660,"low":4610,"close":4640,"volume":9768,"rsi_14":57.97,"sma_20":912.9,"sma_60":929.25,"sma_120":938.69},{"date":"2026-04-20","open":4640,"high":4740,"low":4615,"close":4685,"volume":33681,"rsi_14":62.82,"sma_20":914.7,"sma_60":928.65,"sma_120":938.71},{"date":"2026-04-21","open":4720,"high":4735,"low":4640,"close":4670,"volume":9360,"rsi_14":56.76,"sma_20":916.45,"sma_60":927.82,"sma_120":938.77},{"date":"2026-04-22","open":4640,"high":4745,"low":4640,"close":4685,"volume":25927,"rsi_14":81.82,"sma_20":918.3,"sma_60":927.43,"sma_120":938.83},{"date":"2026-04-23","open":4685,"high":4730,"low":4640,"close":4705,"volume":14244,"rsi_14":82.46,"sma_20":920.4,"sma_60":927.12,"sma_120":938.85},{"date":"2026-04-24","open":4705,"high":4705,"low":4705,"close":4705,"volume":0,"rsi_14":83.93,"sma_20":922.45,"sma_60":927.02,"sma_120":938.97},{"date":"2026-04-27","open":4705,"high":4705,"low":4705,"close":4705,"volume":0,"rsi_14":80.43,"sma_20":923.65,"sma_60":926.9,"sma_120":939.22},{"date":"2026-04-28","open":4705,"high":4705,"low":4705,"close":4705,"volume":0,"rsi_14":79.07,"sma_20":924.85,"sma_60":926.8,"sma_120":939.47},{"date":"2026-04-29","open":4705,"high":4705,"low":4705,"close":4705,"volume":0,"rsi_14":76.92,"sma_20":925.7,"sma_60":926.73,"sma_120":954.23},{"date":"2026-04-30","open":4705,"high":4705,"low":4705,"close":4705,"volume":0,"rsi_14":88.89,"sma_20":930.6,"sma_60":916.98,"sma_120":918.2},{"date":"2026-05-04","open":4705,"high":4705,"low":4705,"close":4705,"volume":0,"rsi_14":72.73,"sma_20":929.5,"sma_60":927.02,"sma_120":940.45},{"date":"2026-05-06","open":4705,"high":4705,"low":4705,"close":4705,"volume":0,"rsi_14":88.89,"sma_20":931.4,"sma_60":926.72,"sma_120":940.75},{"date":"2026-05-07","open":4705,"high":4705,"low":4705,"close":4705,"volume":0,"rsi_14":88.0,"sma_20":932.8,"sma_60":926.4,"sma_120":941.0},{"date":"2026-05-08","open":4705,"high":4705,"low":4705,"close":4705,"volume":0,"rsi_14":85.71,"sma_20":934.05,"sma_60":926.1,"sma_120":941.17},{"date":"2026-05-11","open":4705,"high":4705,"low":4705,"close":4705,"volume":0,"rsi_14":84.21,"sma_20":935.1,"sma_60":925.47,"sma_120":941.3},{"date":"2026-05-12","open":4705,"high":4705,"low":4705,"close":4705,"volume":0,"rsi_14":70.0,"sma_20":936.1,"sma_60":924.83,"sma_120":941.4},{"date":"2026-05-13","open":4705,"high":4705,"low":4705,"close":4705,"volume":0,"rsi_14":100.0,"sma_20":936.85,"sma_60":924.33,"sma_120":941.52},{"date":"2026-05-14","open":4705,"high":4705,"low":4705,"close":4705,"volume":0,"rsi_14":100.0,"sma_20":937.9,"sma_60":924.5,"sma_120":941.66},{"date":"2026-05-15","open":4705,"high":4705,"low":4705,"close":4705,"volume":0,"rsi_14":100.0,"sma_20":4694.25,"sma_60":4436.88,"sma_120":2697.93},{"date":"2026-05-18","open":4980,"high":4980,"low":4400,"close":4640,"volume":84303,"rsi_14":98.3,"sma_20":1312.75,"sma_60":1049.1,"sma_120":1004.01},{"date":"2026-05-19","open":4605,"high":4660,"low":4425,"close":4480,"volume":14340,"rsi_14":94.36,"sma_20":1490.35,"sma_60":1108.15,"sma_120":1033.58},{"date":"2026-05-20","open":4500,"high":4500,"low":4300,"close":4320,"volume":15771,"rsi_14":90.72,"sma_20":1659.5,"sma_60":1164.82,"sma_120":1061.78},{"date":"2026-05-21","open":4320,"high":4565,"low":4320,"close":4475,"volume":14691,"rsi_14":91.05,"sma_20":1836.55,"sma_60":1224.0,"sma_120":1091.33},{"date":"2026-05-22","open":4580,"high":4580,"low":4425,"close":4575,"volume":8999,"rsi_14":91.26,"sma_20":2018.45,"sma_60":1284.55,"sma_120":1121.7},{"date":"2026-05-26","open":4580,"high":4690,"low":4520,"close":4580,"volume":7853,"rsi_14":40.31,"sma_20":4647.0,"sma_60":4606.83,"sma_120":2876.92},{"date":"2026-05-27","open":4595,"high":4690,"low":4350,"close":4365,"volume":23549,"rsi_14":30.23,"sma_20":4630.0,"sma_60":4600.42,"sma_120":2905.53},{"date":"2026-05-28","open":4390,"high":4390,"low":4305,"close":4360,"volume":9527,"rsi_14":30.06,"sma_20":4612.75,"sma_60":4594.75,"sma_120":2934.19},{"date":"2026-05-29","open":4360,"high":4400,"low":4280,"close":4400,"volume":12168,"rsi_14":33.15,"sma_20":4597.5,"sma_60":4591.67,"sma_120":2963.18},{"date":"2026-06-01","open":4365,"high":4365,"low":4220,"close":4260,"volume":7706,"rsi_14":28.71,"sma_20":4575.25,"sma_60":4588.75,"sma_120":2991.03},{"date":"2026-06-02","open":4225,"high":4280,"low":4000,"close":4275,"volume":10016,"rsi_14":29.72,"sma_20":4553.75,"sma_60":4584.5,"sma_120":3019.06},{"date":"2026-06-04","open":4150,"high":4275,"low":4150,"close":4245,"volume":4098,"rsi_14":28.9,"sma_20":4530.75,"sma_60":4577.75,"sma_120":3046.82},{"date":"2026-06-05","open":4215,"high":4315,"low":4125,"close":4255,"volume":3826,"rsi_14":29.55,"sma_20":4508.25,"sma_60":4571.83,"sma_120":3074.63},{"date":"2026-06-08","open":4200,"high":4200,"low":3980,"close":4025,"volume":10138,"rsi_14":24.44,"sma_20":4474.25,"sma_60":4562.0,"sma_120":3100.47},{"date":"2026-06-09","open":4025,"high":4095,"low":4015,"close":4080,"volume":1730,"rsi_14":28.79,"sma_20":4443.0,"sma_60":4553.08,"sma_120":3126.76},{"date":"2026-06-10","open":4120,"high":4120,"low":4010,"close":4035,"volume":4523,"rsi_14":31.54,"sma_20":4409.5,"sma_60":4544.0,"sma_120":3152.68},{"date":"2026-06-11","open":4035,"high":4390,"low":4035,"close":4125,"volume":9270,"rsi_14":41.41,"sma_20":4380.5,"sma_60":4535.83,"sma_120":3179.36},{"date":"2026-06-12","open":4245,"high":4245,"low":4175,"close":4180,"volume":3449,"rsi_14":35.75,"sma_20":4354.25,"sma_60":4529.17,"sma_120":3206.44},{"date":"2026-06-15","open":4380,"high":4380,"low":4255,"close":4285,"volume":5519,"rsi_14":36.06,"sma_20":4333.25,"sma_60":4524.25,"sma_120":3234.32},{"date":"2026-06-16","open":4285,"high":4340,"low":4250,"close":4315,"volume":1899,"rsi_14":37.56,"sma_20":4313.75,"sma_60":4520.67,"sma_120":3262.21},{"date":"2026-06-17","open":4300,"high":4405,"low":4290,"close":4305,"volume":2573,"rsi_14":54.03,"sma_20":4251.75,"sma_60":4498.0,"sma_120":3456.57},{"date":"2026-06-18","open":4305,"high":4305,"low":4000,"close":4105,"volume":6024,"rsi_14":37.91,"sma_20":4278.25,"sma_60":4509.83,"sma_120":3316.05},{"date":"2026-06-19","open":4200,"high":4205,"low":4060,"close":4160,"volume":5748,"rsi_14":38.79,"sma_20":4270.25,"sma_60":4504.08,"sma_120":3342.53},{"date":"2026-06-22","open":4155,"high":4175,"low":4050,"close":4120,"volume":6942,"rsi_14":42.78,"sma_20":4252.5,"sma_60":4497.83,"sma_120":3368.68},{"date":"2026-06-23","open":4120,"high":4120,"low":3835,"close":3970,"volume":8424,"rsi_14":36.2,"sma_20":4222.25,"sma_60":4489.0,"sma_120":3393.55},{"date":"2026-06-24","open":3940,"high":4130,"low":3810,"close":3920,"volume":6885,"rsi_14":35.56,"sma_20":4189.25,"sma_60":4479.42,"sma_120":3418.01},{"date":"2026-06-25","open":3905,"high":3935,"low":3770,"close":3850,"volume":5057,"rsi_14":32.91,"sma_20":4163.5,"sma_60":4468.58,"sma_120":3441.86},{"date":"2026-06-26","open":3850,"high":3850,"low":3635,"close":3725,"volume":7834,"rsi_14":36.11,"sma_20":4131.75,"sma_60":4454.25,"sma_120":3464.57},{"date":"2026-06-29","open":3715,"high":3845,"low":3700,"close":3795,"volume":6235,"rsi_14":36.99,"sma_20":4101.5,"sma_60":4441.08,"sma_120":3487.85},{"date":"2026-06-30","open":3785,"high":3895,"low":3785,"close":3860,"volume":1095,"rsi_14":42.15,"sma_20":4081.5,"sma_60":4428.42,"sma_120":3511.62},{"date":"2026-07-01","open":3915,"high":3915,"low":3860,"close":3910,"volume":5730,"rsi_14":40.0,"sma_20":4063.25,"sma_60":4418.42,"sma_120":3535.88},{"date":"2026-07-02","open":3910,"high":3935,"low":3875,"close":3890,"volume":2959,"rsi_14":36.06,"sma_20":4045.5,"sma_60":4407.92,"sma_120":3560.02},{"date":"2026-07-03","open":3920,"high":3960,"low":3845,"close":3960,"volume":2173,"rsi_14":33.83,"sma_20":4030.75,"sma_60":4398.67,"sma_120":3584.76},{"date":"2026-07-06","open":3960,"high":4035,"low":3890,"close":3995,"volume":1384,"rsi_14":34.16,"sma_20":4029.25,"sma_60":4389.17,"sma_120":3609.68},{"date":"2026-07-07","open":3990,"high":4000,"low":3855,"close":3960,"volume":9201,"rsi_14":33.33,"sma_20":4023.25,"sma_60":4378.83,"sma_120":3634.43},{"date":"2026-07-08","open":3960,"high":4000,"low":3865,"close":3865,"volume":3487,"rsi_14":37.1,"sma_20":4014.75,"sma_60":4366.58,"sma_120":3658.42},{"date":"2026-07-09","open":3855,"high":3895,"low":3750,"close":3850,"volume":2360,"rsi_14":32.58,"sma_20":4001.0,"sma_60":4354.0,"sma_120":3682.22},{"date":"2026-07-10","open":3895,"high":3910,"low":3800,"close":3845,"volume":7482,"rsi_14":33.92,"sma_20":3984.25,"sma_60":4340.92,"sma_120":3706.0},{"date":"2026-07-13","open":3880,"high":3880,"low":3750,"close":3810,"volume":3543,"rsi_14":39.19,"sma_20":3960.5,"sma_60":4327.75,"sma_120":3729.47},{"date":"2026-07-14","open":3620,"high":3750,"low":3620,"close":3670,"volume":62643,"rsi_14":34.94,"sma_20":3928.25,"sma_60":4312.08,"sma_120":3751.73},{"date":"2026-07-15","open":3820,"high":3820,"low":3745,"close":3765,"volume":1532,"rsi_14":45.03,"sma_20":3901.25,"sma_60":4297.67,"sma_120":3774.97},{"date":"2026-07-16","open":3755,"high":3800,"low":3755,"close":3775,"volume":4336,"rsi_14":53.38,"sma_20":3884.75,"sma_60":4283.25,"sma_120":3798.32},{"date":"2026-07-20","open":3775,"high":3800,"low":3650,"close":3740,"volume":2875,"rsi_14":46.1,"sma_20":3863.75,"sma_60":4267.5,"sma_120":3821.38},{"date":"2026-07-21","open":3740,"high":3755,"low":3700,"close":3720,"volume":1736,"rsi_14":39.39,"sma_20":3843.75,"sma_60":4251.67,"sma_120":3844.18},{"date":"2026-07-22","open":3790,"high":3875,"low":3660,"close":3660,"volume":1325,"rsi_14":31.34,"sma_20":3828.25,"sma_60":4234.58,"sma_120":3866.68},{"date":"2026-07-23","open":3700,"high":3760,"low":3670,"close":3730,"volume":3069,"rsi_14":38.89,"sma_20":3818.75,"sma_60":4218.33,"sma_120":3889.76},{"date":"2026-07-24","open":3730,"high":3730,"low":3655,"close":3710,"volume":1577,"rsi_14":31.34,"sma_20":3811.75,"sma_60":4201.75,"sma_120":3912.78},{"date":"2026-07-27","open":3710,"high":3740,"low":3670,"close":3690,"volume":2632,"rsi_14":26.72,"sma_20":3810.0,"sma_60":4184.83,"sma_120":3935.63},{"date":"2026-07-28","open":3690,"high":3690,"low":3565,"close":3625,"volume":3633,"rsi_14":25.55,"sma_20":3801.5,"sma_60":4166.83,"sma_120":3957.95},{"date":"2026-07-29","open":3690,"high":3690,"low":3440,"close":3540,"volume":10493,"rsi_14":25.93,"sma_20":3785.5,"sma_60":4147.42,"sma_120":3979.57},{"date":"2026-07-30","open":3540,"high":3610,"low":3405,"close":3480,"volume":5959,"rsi_14":24.31,"sma_20":3764.0,"sma_60":4127.0,"sma_120":4000.8},{"date":"2026-07-31","open":3615,"high":3615,"low":3440,"close":3515,"volume":1151,"rsi_14":28.0,"sma_20":3745.25,"sma_60":4107.17,"sma_120":4022.32},{"date":"2026-08-03","open":3520,"high":3540,"low":3505,"close":3525,"volume":8245,"rsi_14":30.34,"sma_20":3723.5,"sma_60":4087.5,"sma_120":4043.71},{"date":"2026-08-04","open":3700,"high":3700,"low":3540,"close":3580,"volume":976,"rsi_14":42.97,"sma_20":3702.75,"sma_60":4068.75,"sma_120":4065.54},{"date":"2026-08-05","open":3590,"high":3605,"low":3580,"close":3590,"volume":4859,"rsi_14":34.23,"sma_20":3684.25,"sma_60":4050.17,"sma_120":4087.47},{"date":"2026-08-06","open":3605,"high":3605,"low":3575,"close":3585,"volume":3855,"rsi_14":32.73,"sma_20":3670.25,"sma_60":4031.5,"sma_120":4109.18},{"date":"2026-08-07","open":3585,"high":3600,"low":3525,"close":3590,"volume":5927,"rsi_14":35.58,"sma_20":3657.25,"sma_60":4012.92,"sma_120":4130.94},{"date":"2026-08-10","open":3830,"high":3830,"low":3600,"close":3630,"volume":1662,"rsi_14":41.67,"sma_20":3646.5,"sma_60":3995.0,"sma_120":4153.1},{"date":"2026-08-11","open":3650,"high":3685,"low":3635,"close":3685,"volume":4571,"rsi_14":52.34,"sma_20":3640.25,"sma_60":3978.0,"sma_120":4176.05},{"date":"2026-08-12","open":3700,"high":3700,"low":3675,"close":3680,"volume":3428,"rsi_14":44.68,"sma_20":3640.75,"sma_60":3960.92,"sma_120":4198.9},{"date":"2026-08-13","open":3805,"high":3805,"low":3600,"close":3640,"volume":3482,"rsi_14":42.86,"sma_20":3634.5,"sma_60":3944.25,"sma_120":4221.48},{"date":"2026-08-14","open":3665,"high":3670,"low":3645,"close":3660,"volume":16230,"rsi_14":46.94,"sma_20":3628.75,"sma_60":3930.58,"sma_120":4244.17},{"date":"2026-08-18","open":3630,"high":3675,"low":3630,"close":3655,"volume":19371,"rsi_14":53.49,"sma_20":3624.5,"sma_60":3919.5,"sma_120":4266.96},{"date":"2026-08-19","open":3655,"high":3700,"low":3615,"close":3650,"volume":3732,"rsi_14":65.71,"sma_20":3621.0,"sma_60":3905.75,"sma_120":4258.88},{"date":"2026-08-20","open":3645,"high":3730,"low":3645,"close":3690,"volume":6854,"rsi_14":81.82,"sma_20":3622.5,"sma_60":3891.0,"sma_120":4250.38},{"date":"2026-08-21","open":3690,"high":3700,"low":3645,"close":3690,"volume":4679,"rsi_14":79.66,"sma_20":3620.5,"sma_60":3876.17,"sma_120":4241.5},{"date":"2026-08-24","open":3660,"high":3840,"low":3645,"close":3715,"volume":4020,"rsi_14":80.65,"sma_20":3620.75,"sma_60":3865.33,"sma_120":4232.88},{"date":"2026-08-25","open":3715,"high":3715,"low":3675,"close":3705,"volume":2755,"rsi_14":73.58,"sma_20":3621.5,"sma_60":3854.42,"sma_120":4224.58},{"date":"2026-08-26","open":3720,"high":3830,"low":3710,"close":3770,"volume":9013,"rsi_14":78.12,"sma_20":3628.75,"sma_60":3843.92,"sma_120":4217.79},{"date":"2026-08-27","open":3765,"high":3875,"low":3655,"close":3875,"volume":13874,"rsi_14":84.52,"sma_20":3645.5,"sma_60":3837.5,"sma_120":4213.12},{"date":"2026-08-28","open":3875,"high":4020,"low":3835,"close":3995,"volume":6890,"rsi_14":87.85,"sma_20":3671.25,"sma_60":3832.83,"sma_120":4208.67},{"date":"2026-08-31","open":3995,"high":4095,"low":3920,"close":4080,"volume":13574,"rsi_14":88.79,"sma_20":3699.5,"sma_60":3830.08,"sma_120":4203.92},{"date":"2026-09-01","open":4020,"high":4165,"low":4020,"close":4130,"volume":3768,"rsi_14":88.7,"sma_20":3729.75,"sma_60":3828.0,"sma_120":4199.92},{"date":"2026-09-02","open":4020,"high":4100,"low":4020,"close":4085,"volume":4823,"rsi_14":82.93,"sma_20":3755.0,"sma_60":3829.0,"sma_120":4195.5},{"date":"2026-09-03","open":4050,"high":4145,"low":4050,"close":4130,"volume":1389,"rsi_14":89.52,"sma_20":3782.0,"sma_60":3829.83,"sma_120":4191.46},{"date":"2026-09-04","open":4130,"high":4295,"low":4085,"close":4180,"volume":7484,"rsi_14":90.0,"sma_20":3811.75,"sma_60":3832.25,"sma_120":4188.12},{"date":"2026-09-07","open":4160,"high":4225,"low":4130,"close":4215,"volume":6724,"rsi_14":91.18,"sma_20":3843.0,"sma_60":3833.75,"sma_120":4184.79},{"date":"2026-09-08","open":4195,"high":4230,"low":4170,"close":4210,"volume":2057,"rsi_14":91.18,"sma_20":3872.0,"sma_60":3834.25,"sma_120":4181.71},{"date":"2026-09-09","open":4225,"high":4275,"low":4165,"close":4210,"volume":8107,"rsi_14":90.62,"sma_20":3898.25,"sma_60":3833.0,"sma_120":4178.62},{"date":"2026-09-10","open":4210,"high":4220,"low":4130,"close":4200,"volume":10523,"rsi_14":89.23,"sma_20":3924.25,"sma_60":3831.08,"sma_120":4175.88},{"date":"2026-09-11","open":4200,"high":4200,"low":4130,"close":4160,"volume":8429,"rsi_14":83.46,"sma_20":3950.25,"sma_60":3828.67,"sma_120":4172.75},{"date":"2026-09-14","open":4160,"high":4160,"low":4135,"close":4150,"volume":3472,"rsi_14":83.46,"sma_20":3974.75,"sma_60":3829.42,"sma_120":4169.62},{"date":"2026-09-15","open":4135,"high":4285,"low":4090,"close":4285,"volume":6650,"rsi_14":85.03,"sma_20":4006.25,"sma_60":3831.5,"sma_120":4167.79},{"date":"2026-09-16","open":4205,"high":4275,"low":4170,"close":4220,"volume":2608,"rsi_14":74.82,"sma_20":4034.75,"sma_60":3833.17,"sma_120":4165.5},{"date":"2026-09-17","open":4250,"high":4600,"low":4180,"close":4215,"volume":2461,"rsi_14":68.97,"sma_20":4061.0,"sma_60":3837.25,"sma_120":4163.12},{"date":"2026-09-18","open":4345,"high":4345,"low":4220,"close":4330,"volume":7969,"rsi_14":70.49,"sma_20":4093.0,"sma_60":3844.08,"sma_120":4161.75},{"date":"2026-09-21","open":4265,"high":4595,"low":4245,"close":4250,"volume":5856,"rsi_14":59.38,"sma_20":4119.75,"sma_60":3850.75,"sma_120":4159.67},{"date":"2026-09-22","open":4255,"high":4475,"low":4180,"close":4370,"volume":6289,"rsi_14":69.93,"sma_20":4153.0,"sma_60":3861.5,"sma_120":4157.88},{"date":"2026-09-23","open":4180,"high":4350,"low":4140,"close":4140,"volume":1772,"rsi_14":50.56,"sma_20":4171.5,"sma_60":3867.25,"sma_120":4154.17},{"date":"2026-09-28","open":4140,"high":4495,"low":4020,"close":4170,"volume":5616,"rsi_14":49.43,"sma_20":4186.25,"sma_60":3872.42,"sma_120":4150.42},{"date":"2026-09-29","open":4135,"high":4300,"low":4135,"close":4300,"volume":4076,"rsi_14":54.36,"sma_20":4201.5,"sma_60":3878.92,"sma_120":4148.67},{"date":"2026-09-30","open":4140,"high":4300,"low":4030,"close":4155,"volume":4786,"rsi_14":47.53,"sma_20":4205.25,"sma_60":3883.33,"sma_120":4145.62},{"date":"2026-10-01","open":4190,"high":4465,"low":4107,"close":4465,"volume":5853,"rsi_14":58.95,"sma_20":4222.0,"sma_60":3891.75,"sma_120":4145.21},{"date":"2026-10-02","open":4230,"high":4365,"low":4145,"close":4245,"volume":1162,"rsi_14":51.38,"sma_20":4230.0,"sma_60":3895.92,"sma_120":4142.54},{"date":"2026-10-06","open":4240,"high":4240,"low":3930,"close":4240,"volume":4006,"rsi_14":52.5,"sma_20":4235.5,"sma_60":3900.58,"sma_120":4139.71},{"date":"2026-10-07","open":4165,"high":4205,"low":4055,"close":4185,"volume":4857,"rsi_14":51.06,"sma_20":4235.75,"sma_60":3905.92,"sma_120":4136.25},{"date":"2026-10-08","open":4110,"high":4390,"low":4100,"close":4335,"volume":703,"rsi_14":51.51,"sma_20":4241.75,"sma_60":3914.0,"sma_120":4134.0},{"date":"2026-10-12","open":4140,"high":4400,"low":4050,"close":4220,"volume":508,"rsi_14":50.0,"sma_20":4242.25,"sma_60":3920.25,"sma_120":4130.58},{"date":"2026-10-13","open":4090,"high":4140,"low":4005,"close":4100,"volume":643,"rsi_14":46.85,"sma_20":4236.75,"sma_60":3925.08,"sma_120":4126.42},{"date":"2026-10-14","open":4100,"high":4450,"low":4010,"close":4285,"volume":5608,"rsi_14":48.81,"sma_20":4241.0,"sma_60":3935.33,"sma_120":4123.71},{"date":"2026-10-15","open":3970,"high":4055,"low":3920,"close":3990,"volume":4926,"rsi_14":43.84,"sma_20":4232.5,"sma_60":3939.08,"sma_120":4118.38},{"date":"2026-10-16","open":3990,"high":4130,"low":3980,"close":4130,"volume":1141,"rsi_14":44.37,"sma_20":4231.5,"sma_60":3945.0,"sma_120":4114.12},{"date":"2026-10-19","open":3920,"high":4355,"low":3920,"close":4135,"volume":554,"rsi_14":49.87,"sma_20":4224.0,"sma_60":3951.58,"sma_120":4109.54},{"date":"2026-10-20","open":4065,"high":4075,"low":3900,"close":3940,"volume":1897,"rsi_14":44.44,"sma_20":4210.0,"sma_60":3955.25,"sma_120":4103.46},{"date":"2026-10-21","open":3940,"high":4040,"low":3940,"close":4040,"volume":359,"rsi_14":43.63,"sma_20":4201.25,"sma_60":3961.58,"sma_120":4098.08},{"date":"2026-10-22","open":3960,"high":4080,"low":3960,"close":4035,"volume":220,"rsi_14":46.84,"sma_20":4186.5,"sma_60":3966.67,"sma_120":4092.5},{"date":"2026-10-23","open":4010,"high":4035,"low":3860,"close":4000,"volume":2712}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":642.84,"pbr":0.37,"per":6.22,"roa":1.94,"roe":2.12,"grade":"C","comment":"PER 6.25배, ROE 2.12%","revenue":36508780155.0,"analysis":"PER 6.2배입니다. ROE 2.1%입니다. 시가총액 235.25억. 매출 365.09억, 영업이익 19.32억.","eps_basis":"TTM","debt_ratio":0.09401519254165314,"market_cap":23437140000,"net_income":3773488539.0,"total_debt":6002761350.0,"ttm_window":"2025Q3~2026Q2","gross_margin":32.09,"total_assets":69851605220.0,"total_equity":63848843870.0,"profit_margin":10.34,"revenue_basis":"TTM","dividend_yield":9.61,"net_income_basis":"TTM","operating_income":1932147600.0,"operating_margin":5.29,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4000.0,"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":2470.0},{"date":"2016-10-25","close":2490.0},{"date":"2016-10-26","close":2460.0},{"date":"2016-10-27","close":2470.0},{"date":"2016-10-28","close":2475.0},{"date":"2016-10-31","close":2390.0},{"date":"2016-11-01","close":2500.0},{"date":"2016-11-02","close":2480.0},{"date":"2016-11-03","close":2370.0},{"date":"2016-11-04","close":2480.0},{"date":"2016-11-07","close":2480.0},{"date":"2016-11-08","close":2480.0},{"date":"2016-11-09","close":2360.0},{"date":"2016-11-10","close":2465.0},{"date":"2016-11-11","close":2465.0},{"date":"2016-11-14","close":2460.0},{"date":"2016-11-15","close":2460.0},{"date":"2016-11-16","close":2375.0},{"date":"2016-11-17","close":2375.0},{"date":"2016-11-18","close":2340.0},{"date":"2016-11-21","close":2280.0},{"date":"2016-11-22","close":2290.0},{"date":"2016-11-23","close":2290.0},{"date":"2016-11-24","close":2275.0},{"date":"2016-11-25","close":2265.0},{"date":"2016-11-28","close":2235.0},{"date":"2016-11-29","close":2265.0},{"date":"2016-11-30","close":2230.0},{"date":"2016-12-01","close":2230.0},{"date":"2016-12-02","close":2215.0},{"date":"2016-12-05","close":2110.0},{"date":"2016-12-06","close":2110.0},{"date":"2016-12-07","close":2125.0},{"date":"2016-12-08","close":2150.0},{"date":"2016-12-09","close":2190.0},{"date":"2016-12-12","close":2225.0},{"date":"2016-12-13","close":2225.0},{"date":"2016-12-14","close":2220.0},{"date":"2016-12-15","close":2215.0},{"date":"2016-12-16","close":2235.0},{"date":"2016-12-19","close":2235.0},{"date":"2016-12-20","close":2265.0},{"date":"2016-12-21","close":2265.0},{"date":"2016-12-22","close":2280.0},{"date":"2016-12-23","close":2270.0},{"date":"2016-12-26","close":2265.0},{"date":"2016-12-27","close":2335.0},{"date":"2016-12-28","close":2300.0},{"date":"2016-12-29","close":2310.0},{"date":"2017-01-02","close":2305.0},{"date":"2017-01-03","close":2305.0},{"date":"2017-01-04","close":2300.0},{"date":"2017-01-05","close":2320.0},{"date":"2017-01-06","close":2320.0},{"date":"2017-01-09","close":2290.0},{"date":"2017-01-10","close":2250.0},{"date":"2017-01-11","close":2270.0},{"date":"2017-01-12","close":2250.0},{"date":"2017-01-13","close":2245.0},{"date":"2017-01-16","close":2215.0},{"date":"2017-01-17","close":2225.0},{"date":"2017-01-18","close":2230.0},{"date":"2017-01-19","close":2205.0},{"date":"2017-01-20","close":2190.0},{"date":"2017-01-23","close":2165.0},{"date":"2017-01-24","close":2135.0},{"date":"2017-01-25","close":2190.0},{"date":"2017-01-26","close":2205.0},{"date":"2017-01-31","close":2205.0},{"date":"2017-02-01","close":2200.0},{"date":"2017-02-02","close":2195.0},{"date":"2017-02-03","close":2195.0},{"date":"2017-02-06","close":2185.0},{"date":"2017-02-07","close":2180.0},{"date":"2017-02-08","close":2190.0},{"date":"2017-02-09","close":2185.0},{"date":"2017-02-10","close":2190.0},{"date":"2017-02-13","close":2175.0},{"date":"2017-02-14","close":2140.0},{"date":"2017-02-15","close":2160.0},{"date":"2017-02-16","close":2160.0},{"date":"2017-02-17","close":2165.0},{"date":"2017-02-20","close":2145.0},{"date":"2017-02-21","close":2145.0},{"date":"2017-02-22","close":2145.0},{"date":"2017-02-23","close":2120.0},{"date":"2017-02-24","close":2100.0},{"date":"2017-02-27","close":2085.0},{"date":"2017-02-28","close":2135.0},{"date":"2017-03-02","close":2120.0},{"date":"2017-03-03","close":2120.0},{"date":"2017-03-06","close":2130.0},{"date":"2017-03-07","close":2130.0},{"date":"2017-03-08","close":2110.0},{"date":"2017-03-09","close":2110.0},{"date":"2017-03-10","close":2125.0},{"date":"2017-03-13","close":2125.0},{"date":"2017-03-14","close":2155.0},{"date":"2017-03-15","close":2785.0},{"date":"2017-03-16","close":2520.0},{"date":"2017-03-17","close":2435.0},{"date":"2017-03-20","close":2395.0},{"date":"2017-03-21","close":2400.0},{"date":"2017-03-22","close":2425.0},{"date":"2017-03-23","close":2355.0},{"date":"2017-03-24","close":2310.0},{"date":"2017-03-27","close":2355.0},{"date":"2017-03-28","close":2405.0},{"date":"2017-03-29","close":2420.0},{"date":"2017-03-30","close":2465.0},{"date":"2017-03-31","close":2430.0},{"date":"2017-04-03","close":2505.0},{"date":"2017-04-04","close":2465.0},{"date":"2017-04-05","close":2530.0},{"date":"2017-04-06","close":2515.0},{"date":"2017-04-07","close":2515.0},{"date":"2017-04-10","close":2435.0},{"date":"2017-04-11","close":2470.0},{"date":"2017-04-12","close":2460.0},{"date":"2017-04-13","close":2475.0},{"date":"2017-04-14","close":2450.0},{"date":"2017-04-17","close":2495.0},{"date":"2017-04-18","close":2510.0},{"date":"2017-04-19","close":2490.0},{"date":"2017-04-20","close":2550.0},{"date":"2017-04-21","close":2540.0},{"date":"2017-04-24","close":2490.0},{"date":"2017-04-25","close":2515.0},{"date":"2017-04-26","close":2500.0},{"date":"2017-04-27","close":2495.0},{"date":"2017-04-28","close":2510.0},{"date":"2017-05-02","close":2500.0},{"date":"2017-05-04","close":2550.0},{"date":"2017-05-08","close":2550.0},{"date":"2017-05-10","close":2540.0},{"date":"2017-05-11","close":2530.0},{"date":"2017-05-12","close":2665.0},{"date":"2017-05-15","close":2655.0},{"date":"2017-05-16","close":2560.0},{"date":"2017-05-17","close":2550.0},{"date":"2017-05-18","close":2465.0},{"date":"2017-05-19","close":2515.0},{"date":"2017-05-22","close":2525.0},{"date":"2017-05-23","close":2515.0},{"date":"2017-05-24","close":2455.0},{"date":"2017-05-25","close":2480.0},{"date":"2017-05-26","close":2460.0},{"date":"2017-05-29","close":2475.0},{"date":"2017-05-30","close":2450.0},{"date":"2017-05-31","close":2380.0},{"date":"2017-06-01","close":2400.0},{"date":"2017-06-02","close":2415.0},{"date":"2017-06-05","close":2440.0},{"date":"2017-06-07","close":2435.0},{"date":"2017-06-08","close":2440.0},{"date":"2017-06-09","close":2420.0},{"date":"2017-06-12","close":2435.0},{"date":"2017-06-13","close":2390.0},{"date":"2017-06-14","close":2450.0},{"date":"2017-06-15","close":2480.0},{"date":"2017-06-16","close":2540.0},{"date":"2017-06-19","close":2535.0},{"date":"2017-06-20","close":2470.0},{"date":"2017-06-21","close":2455.0},{"date":"2017-06-22","close":2460.0},{"date":"2017-06-23","close":2450.0},{"date":"2017-06-26","close":2460.0},{"date":"2017-06-27","close":2465.0},{"date":"2017-06-28","close":2435.0},{"date":"2017-06-29","close":2410.0},{"date":"2017-06-30","close":2410.0},{"date":"2017-07-03","close":2410.0},{"date":"2017-07-04","close":2365.0},{"date":"2017-07-05","close":2390.0},{"date":"2017-07-06","close":2430.0},{"date":"2017-07-07","close":2460.0},{"date":"2017-07-10","close":2420.0},{"date":"2017-07-11","close":2405.0},{"date":"2017-07-12","close":2390.0},{"date":"2017-07-13","close":2425.0},{"date":"2017-07-14","close":2385.0},{"date":"2017-07-17","close":2360.0},{"date":"2017-07-18","close":2355.0},{"date":"2017-07-19","close":2360.0},{"date":"2017-07-20","close":2390.0},{"date":"2017-07-21","close":2390.0},{"date":"2017-07-24","close":2345.0},{"date":"2017-07-25","close":2330.0},{"date":"2017-07-26","close":2255.0},{"date":"2017-07-27","close":2285.0},{"date":"2017-07-28","close":2240.0},{"date":"2017-07-31","close":2180.0},{"date":"2017-08-01","close":2210.0},{"date":"2017-08-02","close":2225.0},{"date":"2017-08-03","close":2155.0},{"date":"2017-08-04","close":2160.0},{"date":"2017-08-07","close":2180.0},{"date":"2017-08-08","close":2190.0},{"date":"2017-08-09","close":2170.0},{"date":"2017-08-10","close":2170.0},{"date":"2017-08-11","close":2205.0},{"date":"2017-08-14","close":2370.0},{"date":"2017-08-16","close":2425.0},{"date":"2017-08-17","close":2365.0},{"date":"2017-08-18","close":2375.0},{"date":"2017-08-21","close":2395.0},{"date":"2017-08-22","close":2370.0},{"date":"2017-08-23","close":2355.0},{"date":"2017-08-24","close":2380.0},{"date":"2017-08-25","close":2365.0},{"date":"2017-08-28","close":2355.0},{"date":"2017-08-29","close":2355.0},{"date":"2017-08-30","close":2320.0},{"date":"2017-08-31","close":2390.0},{"date":"2017-09-01","close":2390.0},{"date":"2017-09-04","close":2345.0},{"date":"2017-09-05","close":2350.0},{"date":"2017-09-06","close":2405.0},{"date":"2017-09-07","close":2410.0},{"date":"2017-09-08","close":2415.0},{"date":"2017-09-11","close":2410.0},{"date":"2017-09-12","close":2390.0},{"date":"2017-09-13","close":2395.0},{"date":"2017-09-14","close":2430.0},{"date":"2017-09-15","close":2380.0},{"date":"2017-09-18","close":2410.0},{"date":"2017-09-19","close":2300.0},{"date":"2017-09-20","close":2225.0},{"date":"2017-09-21","close":2230.0},{"date":"2017-09-22","close":2250.0},{"date":"2017-09-25","close":2150.0},{"date":"2017-09-26","close":2155.0},{"date":"2017-09-27","close":2190.0},{"date":"2017-09-28","close":2210.0},{"date":"2017-09-29","close":2230.0},{"date":"2017-10-10","close":2240.0},{"date":"2017-10-11","close":2245.0},{"date":"2017-10-12","close":2215.0},{"date":"2017-10-13","close":2185.0},{"date":"2017-10-16","close":2185.0},{"date":"2017-10-17","close":2190.0},{"date":"2017-10-18","close":2150.0},{"date":"2017-10-19","close":2235.0},{"date":"2017-10-20","close":2285.0},{"date":"2017-10-23","close":2310.0},{"date":"2017-10-24","close":2280.0},{"date":"2017-10-25","close":2310.0},{"date":"2017-10-26","close":2325.0},{"date":"2017-10-27","close":2310.0},{"date":"2017-10-30","close":2345.0},{"date":"2017-10-31","close":2315.0},{"date":"2017-11-01","close":2340.0},{"date":"2017-11-02","close":2325.0},{"date":"2017-11-03","close":2300.0},{"date":"2017-11-06","close":2300.0},{"date":"2017-11-07","close":2280.0},{"date":"2017-11-08","close":2305.0},{"date":"2017-11-09","close":2310.0},{"date":"2017-11-10","close":2390.0},{"date":"2017-11-13","close":2390.0},{"date":"2017-11-14","close":2385.0},{"date":"2017-11-15","close":2335.0},{"date":"2017-11-16","close":2335.0},{"date":"2017-11-17","close":2335.0},{"date":"2017-11-20","close":2430.0},{"date":"2017-11-21","close":2420.0},{"date":"2017-11-22","close":2400.0},{"date":"2017-11-23","close":2450.0},{"date":"2017-11-24","close":2455.0},{"date":"2017-11-27","close":2415.0},{"date":"2017-11-28","close":2510.0},{"date":"2017-11-29","close":2520.0},{"date":"2017-11-30","close":2470.0},{"date":"2017-12-01","close":2550.0},{"date":"2017-12-04","close":2495.0},{"date":"2017-12-05","close":2560.0},{"date":"2017-12-06","close":2545.0},{"date":"2017-12-07","close":2505.0},{"date":"2017-12-08","close":2495.0},{"date":"2017-12-11","close":2480.0},{"date":"2017-12-12","close":2585.0},{"date":"2017-12-13","close":2590.0},{"date":"2017-12-14","close":2645.0},{"date":"2017-12-15","close":2585.0},{"date":"2017-12-18","close":2590.0},{"date":"2017-12-19","close":2580.0},{"date":"2017-12-20","close":2650.0},{"date":"2017-12-21","close":2550.0},{"date":"2017-12-22","close":2550.0},{"date":"2017-12-26","close":2595.0},{"date":"2017-12-27","close":2550.0},{"date":"2017-12-28","close":2490.0},{"date":"2018-01-02","close":2490.0},{"date":"2018-01-03","close":2515.0},{"date":"2018-01-04","close":2520.0},{"date":"2018-01-05","close":2550.0},{"date":"2018-01-08","close":2550.0},{"date":"2018-01-09","close":2540.0},{"date":"2018-01-10","close":2550.0},{"date":"2018-01-11","close":2560.0},{"date":"2018-01-12","close":2520.0},{"date":"2018-01-15","close":2530.0},{"date":"2018-01-16","close":2520.0},{"date":"2018-01-17","close":2505.0},{"date":"2018-01-18","close":2520.0},{"date":"2018-01-19","close":2535.0},{"date":"2018-01-22","close":2550.0},{"date":"2018-01-23","close":2550.0},{"date":"2018-01-24","close":2605.0},{"date":"2018-01-25","close":2600.0},{"date":"2018-01-26","close":2600.0},{"date":"2018-01-29","close":2610.0},{"date":"2018-01-30","close":2720.0},{"date":"2018-01-31","close":2655.0},{"date":"2018-02-01","close":2570.0},{"date":"2018-02-02","close":2545.0},{"date":"2018-02-05","close":2465.0},{"date":"2018-02-06","close":2480.0},{"date":"2018-02-07","close":2420.0},{"date":"2018-02-08","close":2420.0},{"date":"2018-02-09","close":2445.0},{"date":"2018-02-12","close":2435.0},{"date":"2018-02-13","close":2335.0},{"date":"2018-02-14","close":2370.0},{"date":"2018-02-19","close":2420.0},{"date":"2018-02-20","close":2465.0},{"date":"2018-02-21","close":2460.0},{"date":"2018-02-22","close":2450.0},{"date":"2018-02-23","close":2465.0},{"date":"2018-02-26","close":2480.0},{"date":"2018-02-27","close":2475.0},{"date":"2018-02-28","close":2440.0},{"date":"2018-03-02","close":2420.0},{"date":"2018-03-05","close":2350.0},{"date":"2018-03-06","close":2355.0},{"date":"2018-03-07","close":2425.0},{"date":"2018-03-08","close":2400.0},{"date":"2018-03-09","close":2515.0},{"date":"2018-03-12","close":2625.0},{"date":"2018-03-13","close":2670.0},{"date":"2018-03-14","close":2640.0},{"date":"2018-03-15","close":2610.0},{"date":"2018-03-16","close":2650.0},{"date":"2018-03-19","close":2635.0},{"date":"2018-03-20","close":2655.0},{"date":"2018-03-21","close":2635.0},{"date":"2018-03-22","close":2550.0},{"date":"2018-03-23","close":2640.0},{"date":"2018-03-26","close":2655.0},{"date":"2018-03-27","close":2785.0},{"date":"2018-03-28","close":2850.0},{"date":"2018-03-29","close":2790.0},{"date":"2018-03-30","close":2760.0},{"date":"2018-04-02","close":2655.0},{"date":"2018-04-03","close":2700.0},{"date":"2018-04-04","close":2640.0},{"date":"2018-04-05","close":2685.0},{"date":"2018-04-06","close":2665.0},{"date":"2018-04-09","close":2570.0},{"date":"2018-04-10","close":2600.0},{"date":"2018-04-11","close":2575.0},{"date":"2018-04-12","close":2530.0},{"date":"2018-04-13","close":2615.0},{"date":"2018-04-16","close":2655.0},{"date":"2018-04-17","close":2720.0},{"date":"2018-04-18","close":2850.0},{"date":"2018-04-19","close":2885.0},{"date":"2018-04-20","close":2840.0},{"date":"2018-04-23","close":2755.0},{"date":"2018-04-24","close":2670.0},{"date":"2018-04-25","close":2710.0},{"date":"2018-04-26","close":2705.0},{"date":"2018-04-27","close":2685.0},{"date":"2018-04-30","close":2745.0},{"date":"2018-05-02","close":2910.0},{"date":"2018-05-03","close":2805.0},{"date":"2018-05-04","close":2850.0},{"date":"2018-05-08","close":2665.0},{"date":"2018-05-09","close":2620.0},{"date":"2018-05-10","close":2640.0},{"date":"2018-05-11","close":2695.0},{"date":"2018-05-14","close":2690.0},{"date":"2018-05-15","close":2710.0},{"date":"2018-05-16","close":2510.0},{"date":"2018-05-17","close":2545.0},{"date":"2018-05-18","close":2515.0},{"date":"2018-05-21","close":2505.0},{"date":"2018-05-23","close":2485.0},{"date":"2018-05-24","close":2430.0},{"date":"2018-05-25","close":2305.0},{"date":"2018-05-28","close":2445.0},{"date":"2018-05-29","close":2325.0},{"date":"2018-05-30","close":2360.0},{"date":"2018-05-31","close":2410.0},{"date":"2018-06-01","close":2410.0},{"date":"2018-06-04","close":2375.0},{"date":"2018-06-05","close":2470.0},{"date":"2018-06-07","close":2440.0},{"date":"2018-06-08","close":2425.0},{"date":"2018-06-11","close":2400.0},{"date":"2018-06-12","close":2400.0},{"date":"2018-06-14","close":2360.0},{"date":"2018-06-15","close":2355.0},{"date":"2018-06-18","close":2300.0},{"date":"2018-06-19","close":2250.0},{"date":"2018-06-20","close":2300.0},{"date":"2018-06-21","close":2310.0},{"date":"2018-06-22","close":2330.0},{"date":"2018-06-25","close":2320.0},{"date":"2018-06-26","close":2285.0},{"date":"2018-06-27","close":2280.0},{"date":"2018-06-28","close":2220.0},{"date":"2018-06-29","close":2185.0},{"date":"2018-07-02","close":2100.0},{"date":"2018-07-03","close":2085.0},{"date":"2018-07-04","close":2100.0},{"date":"2018-07-05","close":2105.0},{"date":"2018-07-06","close":2110.0},{"date":"2018-07-09","close":2120.0},{"date":"2018-07-10","close":2130.0},{"date":"2018-07-11","close":2135.0},{"date":"2018-07-12","close":2155.0},{"date":"2018-07-13","close":2170.0},{"date":"2018-07-16","close":2215.0},{"date":"2018-07-17","close":2225.0},{"date":"2018-07-18","close":2185.0},{"date":"2018-07-19","close":2130.0},{"date":"2018-07-20","close":2085.0},{"date":"2018-07-23","close":2070.0},{"date":"2018-07-24","close":2090.0},{"date":"2018-07-25","close":2090.0},{"date":"2018-07-26","close":2085.0},{"date":"2018-07-27","close":2105.0},{"date":"2018-07-30","close":2095.0},{"date":"2018-07-31","close":2100.0},{"date":"2018-08-01","close":2095.0},{"date":"2018-08-02","close":2095.0},{"date":"2018-08-03","close":2100.0},{"date":"2018-08-06","close":2100.0},{"date":"2018-08-07","close":2090.0},{"date":"2018-08-08","close":2090.0},{"date":"2018-08-09","close":2090.0},{"date":"2018-08-10","close":2090.0},{"date":"2018-08-13","close":2060.0},{"date":"2018-08-14","close":2065.0},{"date":"2018-08-16","close":2065.0},{"date":"2018-08-17","close":2060.0},{"date":"2018-08-20","close":2060.0},{"date":"2018-08-21","close":2065.0},{"date":"2018-08-22","close":2075.0},{"date":"2018-08-23","close":2245.0},{"date":"2018-08-24","close":2300.0},{"date":"2018-08-27","close":2300.0},{"date":"2018-08-28","close":2315.0},{"date":"2018-08-29","close":2400.0},{"date":"2018-08-30","close":2320.0},{"date":"2018-08-31","close":2290.0},{"date":"2018-09-03","close":2315.0},{"date":"2018-09-04","close":2385.0},{"date":"2018-09-05","close":2365.0},{"date":"2018-09-06","close":2295.0},{"date":"2018-09-07","close":2305.0},{"date":"2018-09-10","close":2335.0},{"date":"2018-09-11","close":2310.0},{"date":"2018-09-12","close":2315.0},{"date":"2018-09-13","close":2340.0},{"date":"2018-09-14","close":2315.0},{"date":"2018-09-17","close":2325.0},{"date":"2018-09-18","close":2285.0},{"date":"2018-09-19","close":2285.0},{"date":"2018-09-20","close":2170.0},{"date":"2018-09-21","close":2200.0},{"date":"2018-09-27","close":2205.0},{"date":"2018-09-28","close":2230.0},{"date":"2018-10-01","close":2255.0},{"date":"2018-10-02","close":2210.0},{"date":"2018-10-04","close":2150.0},{"date":"2018-10-05","close":2155.0},{"date":"2018-10-08","close":2145.0},{"date":"2018-10-10","close":2100.0},{"date":"2018-10-11","close":1945.0},{"date":"2018-10-12","close":2120.0},{"date":"2018-10-15","close":2110.0},{"date":"2018-10-16","close":2125.0},{"date":"2018-10-17","close":2065.0},{"date":"2018-10-18","close":2065.0},{"date":"2018-10-19","close":2070.0},{"date":"2018-10-22","close":2070.0},{"date":"2018-10-23","close":1990.0},{"date":"2018-10-24","close":1980.0},{"date":"2018-10-25","close":1900.0},{"date":"2018-10-26","close":1800.0},{"date":"2018-10-29","close":1710.0},{"date":"2018-10-30","close":1870.0},{"date":"2018-10-31","close":1795.0},{"date":"2018-11-01","close":1800.0},{"date":"2018-11-02","close":1840.0},{"date":"2018-11-05","close":1810.0},{"date":"2018-11-06","close":1890.0},{"date":"2018-11-07","close":1865.0},{"date":"2018-11-08","close":1875.0},{"date":"2018-11-09","close":1880.0},{"date":"2018-11-12","close":1830.0},{"date":"2018-11-13","close":1800.0},{"date":"2018-11-14","close":1795.0},{"date":"2018-11-15","close":1795.0},{"date":"2018-11-16","close":1800.0},{"date":"2018-11-19","close":1830.0},{"date":"2018-11-20","close":1810.0},{"date":"2018-11-21","close":1820.0},{"date":"2018-11-22","close":1870.0},{"date":"2018-11-23","close":1910.0},{"date":"2018-11-26","close":1870.0},{"date":"2018-11-27","close":1900.0},{"date":"2018-11-28","close":1900.0},{"date":"2018-11-29","close":1895.0},{"date":"2018-11-30","close":1905.0},{"date":"2018-12-03","close":1890.0},{"date":"2018-12-04","close":1950.0},{"date":"2018-12-05","close":1930.0},{"date":"2018-12-06","close":1865.0},{"date":"2018-12-07","close":1870.0},{"date":"2018-12-10","close":1840.0},{"date":"2018-12-11","close":1810.0},{"date":"2018-12-12","close":1815.0},{"date":"2018-12-13","close":1855.0},{"date":"2018-12-14","close":1830.0},{"date":"2018-12-17","close":1900.0},{"date":"2018-12-18","close":1950.0},{"date":"2018-12-19","close":1990.0},{"date":"2018-12-20","close":1945.0},{"date":"2018-12-21","close":1960.0},{"date":"2018-12-24","close":1935.0},{"date":"2018-12-26","close":1895.0},{"date":"2018-12-27","close":1885.0},{"date":"2018-12-28","close":1945.0},{"date":"2019-01-02","close":1935.0},{"date":"2019-01-03","close":1920.0},{"date":"2019-01-04","close":1845.0},{"date":"2019-01-07","close":1870.0},{"date":"2019-01-08","close":1865.0},{"date":"2019-01-09","close":1905.0},{"date":"2019-01-10","close":1920.0},{"date":"2019-01-11","close":1950.0},{"date":"2019-01-14","close":1970.0},{"date":"2019-01-15","close":1975.0},{"date":"2019-01-16","close":1995.0},{"date":"2019-01-17","close":1990.0},{"date":"2019-01-18","close":1965.0},{"date":"2019-01-21","close":1975.0},{"date":"2019-01-22","close":1980.0},{"date":"2019-01-23","close":2035.0},{"date":"2019-01-24","close":2030.0},{"date":"2019-01-25","close":1995.0},{"date":"2019-01-28","close":2015.0},{"date":"2019-01-29","close":2020.0},{"date":"2019-01-30","close":2000.0},{"date":"2019-01-31","close":1990.0},{"date":"2019-02-01","close":1995.0},{"date":"2019-02-07","close":2120.0},{"date":"2019-02-08","close":2105.0},{"date":"2019-02-11","close":2090.0},{"date":"2019-02-12","close":2170.0},{"date":"2019-02-13","close":2210.0},{"date":"2019-02-14","close":2200.0},{"date":"2019-02-15","close":2165.0},{"date":"2019-02-18","close":2270.0},{"date":"2019-02-19","close":2275.0},{"date":"2019-02-20","close":2195.0},{"date":"2019-02-21","close":2110.0},{"date":"2019-02-22","close":2160.0},{"date":"2019-02-25","close":2125.0},{"date":"2019-02-26","close":2085.0},{"date":"2019-02-27","close":2115.0},{"date":"2019-02-28","close":2000.0},{"date":"2019-03-04","close":1990.0},{"date":"2019-03-05","close":2040.0},{"date":"2019-03-06","close":2040.0},{"date":"2019-03-07","close":2010.0},{"date":"2019-03-08","close":2005.0},{"date":"2019-03-11","close":1985.0},{"date":"2019-03-12","close":2045.0},{"date":"2019-03-13","close":2020.0},{"date":"2019-03-14","close":2050.0},{"date":"2019-03-15","close":2050.0},{"date":"2019-03-18","close":2085.0},{"date":"2019-03-19","close":2130.0},{"date":"2019-03-20","close":2125.0},{"date":"2019-03-21","close":2125.0},{"date":"2019-03-22","close":2145.0},{"date":"2019-03-25","close":2130.0},{"date":"2019-03-26","close":2110.0},{"date":"2019-03-27","close":2110.0},{"date":"2019-03-28","close":2105.0},{"date":"2019-03-29","close":2110.0},{"date":"2019-04-01","close":2110.0},{"date":"2019-04-02","close":2130.0},{"date":"2019-04-03","close":2155.0},{"date":"2019-04-04","close":2210.0},{"date":"2019-04-05","close":2160.0},{"date":"2019-04-08","close":2190.0},{"date":"2019-04-09","close":2190.0},{"date":"2019-04-10","close":2160.0},{"date":"2019-04-11","close":2155.0},{"date":"2019-04-12","close":2155.0},{"date":"2019-04-15","close":2160.0},{"date":"2019-04-16","close":2165.0},{"date":"2019-04-17","close":2155.0},{"date":"2019-04-18","close":2095.0},{"date":"2019-04-19","close":2125.0},{"date":"2019-04-22","close":2130.0},{"date":"2019-04-23","close":2115.0},{"date":"2019-04-24","close":2080.0},{"date":"2019-04-25","close":2040.0},{"date":"2019-04-26","close":2030.0},{"date":"2019-04-29","close":2035.0},{"date":"2019-04-30","close":2045.0},{"date":"2019-05-02","close":2050.0},{"date":"2019-05-03","close":2060.0},{"date":"2019-05-07","close":2035.0},{"date":"2019-05-08","close":1985.0},{"date":"2019-05-09","close":1925.0},{"date":"2019-05-10","close":1900.0},{"date":"2019-05-13","close":1870.0},{"date":"2019-05-14","close":1850.0},{"date":"2019-05-15","close":1970.0},{"date":"2019-05-16","close":1935.0},{"date":"2019-05-17","close":1945.0},{"date":"2019-05-20","close":1910.0},{"date":"2019-05-21","close":1965.0},{"date":"2019-05-22","close":1995.0},{"date":"2019-05-23","close":1970.0},{"date":"2019-05-24","close":1975.0},{"date":"2019-05-27","close":1990.0},{"date":"2019-05-28","close":2055.0},{"date":"2019-05-29","close":2035.0},{"date":"2019-05-30","close":2035.0},{"date":"2019-05-31","close":2050.0},{"date":"2019-06-03","close":2050.0},{"date":"2019-06-04","close":2040.0},{"date":"2019-06-05","close":2045.0},{"date":"2019-06-07","close":2035.0},{"date":"2019-06-10","close":2015.0},{"date":"2019-06-11","close":2070.0},{"date":"2019-06-12","close":2040.0},{"date":"2019-06-13","close":2065.0},{"date":"2019-06-14","close":2075.0},{"date":"2019-06-17","close":2135.0},{"date":"2019-06-18","close":2115.0},{"date":"2019-06-19","close":2100.0},{"date":"2019-06-20","close":2105.0},{"date":"2019-06-21","close":2120.0},{"date":"2019-06-24","close":2135.0},{"date":"2019-06-25","close":2220.0},{"date":"2019-06-26","close":2200.0},{"date":"2019-06-27","close":2130.0},{"date":"2019-06-28","close":2100.0},{"date":"2019-07-01","close":2420.0},{"date":"2019-07-02","close":2410.0},{"date":"2019-07-03","close":2390.0},{"date":"2019-07-04","close":2285.0},{"date":"2019-07-05","close":2210.0},{"date":"2019-07-08","close":2010.0},{"date":"2019-07-09","close":1975.0},{"date":"2019-07-10","close":1985.0},{"date":"2019-07-11","close":2050.0},{"date":"2019-07-12","close":2045.0},{"date":"2019-07-15","close":2035.0},{"date":"2019-07-16","close":1990.0},{"date":"2019-07-17","close":1940.0},{"date":"2019-07-18","close":1965.0},{"date":"2019-07-19","close":2000.0},{"date":"2019-07-22","close":1985.0},{"date":"2019-07-23","close":1985.0},{"date":"2019-07-24","close":1940.0},{"date":"2019-07-25","close":1905.0},{"date":"2019-07-26","close":1870.0},{"date":"2019-07-29","close":1780.0},{"date":"2019-07-30","close":1830.0},{"date":"2019-07-31","close":1860.0},{"date":"2019-08-01","close":1840.0},{"date":"2019-08-02","close":1820.0},{"date":"2019-08-05","close":1670.0},{"date":"2019-08-06","close":1600.0},{"date":"2019-08-07","close":1725.0},{"date":"2019-08-08","close":1755.0},{"date":"2019-08-09","close":1705.0},{"date":"2019-08-12","close":1750.0},{"date":"2019-08-13","close":1780.0},{"date":"2019-08-14","close":1770.0},{"date":"2019-08-16","close":1765.0},{"date":"2019-08-19","close":1815.0},{"date":"2019-08-20","close":1825.0},{"date":"2019-08-21","close":1815.0},{"date":"2019-08-22","close":1790.0},{"date":"2019-08-23","close":1770.0},{"date":"2019-08-26","close":1725.0},{"date":"2019-08-27","close":1730.0},{"date":"2019-08-28","close":1730.0},{"date":"2019-08-29","close":1725.0},{"date":"2019-08-30","close":1765.0},{"date":"2019-09-02","close":1810.0},{"date":"2019-09-03","close":1790.0},{"date":"2019-09-04","close":1810.0},{"date":"2019-09-05","close":1810.0},{"date":"2019-09-06","close":1825.0},{"date":"2019-09-09","close":1785.0},{"date":"2019-09-10","close":1810.0},{"date":"2019-09-11","close":1865.0},{"date":"2019-09-16","close":1910.0},{"date":"2019-09-17","close":1895.0},{"date":"2019-09-18","close":1935.0},{"date":"2019-09-19","close":1930.0},{"date":"2019-09-20","close":1920.0},{"date":"2019-09-23","close":1950.0},{"date":"2019-09-24","close":1950.0},{"date":"2019-09-25","close":1915.0},{"date":"2019-09-26","close":1920.0},{"date":"2019-09-27","close":1880.0},{"date":"2019-09-30","close":1855.0},{"date":"2019-10-01","close":1875.0},{"date":"2019-10-02","close":1870.0},{"date":"2019-10-04","close":1870.0},{"date":"2019-10-07","close":1780.0},{"date":"2019-10-08","close":1835.0},{"date":"2019-10-10","close":1820.0},{"date":"2019-10-11","close":1810.0},{"date":"2019-10-14","close":1810.0},{"date":"2019-10-15","close":1830.0},{"date":"2019-10-16","close":1865.0},{"date":"2019-10-17","close":1855.0},{"date":"2019-10-18","close":1845.0},{"date":"2019-10-21","close":1850.0},{"date":"2019-10-22","close":1825.0},{"date":"2019-10-23","close":1820.0},{"date":"2019-10-24","close":1800.0},{"date":"2019-10-25","close":1820.0},{"date":"2019-10-28","close":1800.0},{"date":"2019-10-29","close":1830.0},{"date":"2019-10-30","close":1780.0},{"date":"2019-10-31","close":1800.0},{"date":"2019-11-01","close":1795.0},{"date":"2019-11-04","close":1830.0},{"date":"2019-11-05","close":1850.0},{"date":"2019-11-06","close":1835.0},{"date":"2019-11-07","close":1830.0},{"date":"2019-11-08","close":1810.0},{"date":"2019-11-11","close":1825.0},{"date":"2019-11-12","close":1840.0},{"date":"2019-11-13","close":1835.0},{"date":"2019-11-14","close":1815.0},{"date":"2019-11-15","close":1820.0},{"date":"2019-11-18","close":1810.0},{"date":"2019-11-19","close":1780.0},{"date":"2019-11-20","close":1785.0},{"date":"2019-11-21","close":1800.0},{"date":"2019-11-22","close":1785.0},{"date":"2019-11-25","close":1795.0},{"date":"2019-11-26","close":1800.0},{"date":"2019-11-27","close":1785.0},{"date":"2019-11-28","close":1780.0},{"date":"2019-11-29","close":1745.0},{"date":"2019-12-02","close":1745.0},{"date":"2019-12-03","close":1745.0},{"date":"2019-12-04","close":1715.0},{"date":"2019-12-05","close":1690.0},{"date":"2019-12-06","close":1725.0},{"date":"2019-12-09","close":1750.0},{"date":"2019-12-10","close":1760.0},{"date":"2019-12-11","close":1755.0},{"date":"2019-12-12","close":1765.0},{"date":"2019-12-13","close":1770.0},{"date":"2019-12-16","close":1775.0},{"date":"2019-12-17","close":1800.0},{"date":"2019-12-18","close":1795.0},{"date":"2019-12-19","close":1800.0},{"date":"2019-12-20","close":1800.0},{"date":"2019-12-23","close":1800.0},{"date":"2019-12-24","close":1790.0},{"date":"2019-12-26","close":1810.0},{"date":"2019-12-27","close":1800.0},{"date":"2019-12-30","close":1795.0},{"date":"2020-01-02","close":1800.0},{"date":"2020-01-03","close":1815.0},{"date":"2020-01-06","close":1805.0},{"date":"2020-01-07","close":1800.0},{"date":"2020-01-08","close":1775.0},{"date":"2020-01-09","close":1845.0},{"date":"2020-01-10","close":1845.0},{"date":"2020-01-13","close":1840.0},{"date":"2020-01-14","close":1835.0},{"date":"2020-01-15","close":1855.0},{"date":"2020-01-16","close":1855.0},{"date":"2020-01-17","close":1855.0},{"date":"2020-01-20","close":1830.0},{"date":"2020-01-21","close":1830.0},{"date":"2020-01-22","close":1825.0},{"date":"2020-01-23","close":1845.0},{"date":"2020-01-28","close":1820.0},{"date":"2020-01-29","close":1795.0},{"date":"2020-01-30","close":1795.0},{"date":"2020-01-31","close":1785.0},{"date":"2020-02-03","close":1800.0},{"date":"2020-02-04","close":1790.0},{"date":"2020-02-05","close":1765.0},{"date":"2020-02-06","close":1855.0},{"date":"2020-02-07","close":1860.0},{"date":"2020-02-10","close":1865.0},{"date":"2020-02-11","close":1845.0},{"date":"2020-02-12","close":1870.0},{"date":"2020-02-13","close":1880.0},{"date":"2020-02-14","close":1870.0},{"date":"2020-02-17","close":1890.0},{"date":"2020-02-18","close":1870.0},{"date":"2020-02-19","close":1890.0},{"date":"2020-02-20","close":1880.0},{"date":"2020-02-21","close":1880.0},{"date":"2020-02-24","close":1865.0},{"date":"2020-02-25","close":1885.0},{"date":"2020-02-26","close":1955.0},{"date":"2020-02-27","close":1920.0},{"date":"2020-02-28","close":1865.0},{"date":"2020-03-02","close":1845.0},{"date":"2020-03-03","close":1845.0},{"date":"2020-03-04","close":1835.0},{"date":"2020-03-05","close":1870.0},{"date":"2020-03-06","close":1870.0},{"date":"2020-03-09","close":1800.0},{"date":"2020-03-10","close":1755.0},{"date":"2020-03-11","close":1675.0},{"date":"2020-03-12","close":1515.0},{"date":"2020-03-13","close":1250.0},{"date":"2020-03-16","close":1165.0},{"date":"2020-03-17","close":1195.0},{"date":"2020-03-18","close":1170.0},{"date":"2020-03-19","close":998.0},{"date":"2020-03-20","close":1045.0},{"date":"2020-03-23","close":993.0},{"date":"2020-03-24","close":1050.0},{"date":"2020-03-25","close":1140.0},{"date":"2020-03-26","close":1165.0},{"date":"2020-03-27","close":1175.0},{"date":"2020-03-30","close":1175.0},{"date":"2020-03-31","close":1225.0},{"date":"2020-04-01","close":1250.0},{"date":"2020-04-02","close":1255.0},{"date":"2020-04-03","close":1265.0},{"date":"2020-04-06","close":1320.0},{"date":"2020-04-07","close":1375.0},{"date":"2020-04-08","close":1380.0},{"date":"2020-04-09","close":1385.0},{"date":"2020-04-10","close":1355.0},{"date":"2020-04-13","close":1325.0},{"date":"2020-04-14","close":1360.0},{"date":"2020-04-16","close":1375.0},{"date":"2020-04-17","close":1425.0},{"date":"2020-04-20","close":1485.0},{"date":"2020-04-21","close":1450.0},{"date":"2020-04-22","close":1440.0},{"date":"2020-04-23","close":1520.0},{"date":"2020-04-24","close":1495.0},{"date":"2020-04-27","close":1480.0},{"date":"2020-04-28","close":1470.0},{"date":"2020-04-29","close":1475.0},{"date":"2020-05-04","close":1500.0},{"date":"2020-05-06","close":1505.0},{"date":"2020-05-07","close":1495.0},{"date":"2020-05-08","close":1515.0},{"date":"2020-05-11","close":1510.0},{"date":"2020-05-12","close":1510.0},{"date":"2020-05-13","close":1495.0},{"date":"2020-05-14","close":1480.0},{"date":"2020-05-15","close":1490.0},{"date":"2020-05-18","close":1480.0},{"date":"2020-05-19","close":1520.0},{"date":"2020-05-20","close":1530.0},{"date":"2020-05-21","close":1545.0},{"date":"2020-05-22","close":1500.0},{"date":"2020-05-25","close":1515.0},{"date":"2020-05-26","close":1545.0},{"date":"2020-05-27","close":1555.0},{"date":"2020-05-28","close":1550.0},{"date":"2020-05-29","close":1525.0},{"date":"2020-06-01","close":1525.0},{"date":"2020-06-02","close":1560.0},{"date":"2020-06-03","close":1545.0},{"date":"2020-06-04","close":1585.0},{"date":"2020-06-05","close":1600.0},{"date":"2020-06-08","close":1610.0},{"date":"2020-06-09","close":1630.0},{"date":"2020-06-10","close":1590.0},{"date":"2020-06-11","close":1555.0},{"date":"2020-06-12","close":1565.0},{"date":"2020-06-15","close":1430.0},{"date":"2020-06-16","close":1485.0},{"date":"2020-06-17","close":1460.0},{"date":"2020-06-18","close":1475.0},{"date":"2020-06-19","close":1475.0},{"date":"2020-06-22","close":1450.0},{"date":"2020-06-23","close":1520.0},{"date":"2020-06-24","close":1520.0},{"date":"2020-06-25","close":1460.0},{"date":"2020-06-26","close":1500.0},{"date":"2020-06-29","close":1490.0},{"date":"2020-06-30","close":1470.0},{"date":"2020-07-01","close":1435.0},{"date":"2020-07-02","close":1440.0},{"date":"2020-07-03","close":1460.0},{"date":"2020-07-06","close":1490.0},{"date":"2020-07-07","close":1490.0},{"date":"2020-07-08","close":1515.0},{"date":"2020-07-09","close":1490.0},{"date":"2020-07-10","close":1475.0},{"date":"2020-07-13","close":1505.0},{"date":"2020-07-14","close":1505.0},{"date":"2020-07-15","close":1530.0},{"date":"2020-07-16","close":1520.0},{"date":"2020-07-17","close":1520.0},{"date":"2020-07-20","close":1515.0},{"date":"2020-07-21","close":1555.0},{"date":"2020-07-22","close":1560.0},{"date":"2020-07-23","close":1560.0},{"date":"2020-07-24","close":1550.0},{"date":"2020-07-27","close":1555.0},{"date":"2020-07-28","close":1520.0},{"date":"2020-07-29","close":1535.0},{"date":"2020-07-30","close":1520.0},{"date":"2020-07-31","close":1530.0},{"date":"2020-08-03","close":1510.0},{"date":"2020-08-04","close":1515.0},{"date":"2020-08-05","close":1515.0},{"date":"2020-08-06","close":1505.0},{"date":"2020-08-07","close":1510.0},{"date":"2020-08-10","close":1525.0},{"date":"2020-08-11","close":1530.0},{"date":"2020-08-12","close":1515.0},{"date":"2020-08-13","close":1545.0},{"date":"2020-08-14","close":1545.0},{"date":"2020-08-18","close":1455.0},{"date":"2020-08-19","close":1470.0},{"date":"2020-08-20","close":1340.0},{"date":"2020-08-21","close":1380.0},{"date":"2020-08-24","close":1425.0},{"date":"2020-08-25","close":1420.0},{"date":"2020-08-26","close":1440.0},{"date":"2020-08-27","close":1410.0},{"date":"2020-08-28","close":1435.0},{"date":"2020-08-31","close":1430.0},{"date":"2020-09-01","close":1420.0},{"date":"2020-09-02","close":1435.0},{"date":"2020-09-03","close":1445.0},{"date":"2020-09-04","close":1430.0},{"date":"2020-09-07","close":1435.0},{"date":"2020-09-08","close":1440.0},{"date":"2020-09-09","close":1415.0},{"date":"2020-09-10","close":1425.0},{"date":"2020-09-11","close":1460.0},{"date":"2020-09-14","close":1575.0},{"date":"2020-09-15","close":1630.0},{"date":"2020-09-16","close":1645.0},{"date":"2020-09-17","close":1575.0},{"date":"2020-09-18","close":1555.0},{"date":"2020-09-21","close":1540.0},{"date":"2020-09-22","close":1510.0},{"date":"2020-09-23","close":1585.0},{"date":"2020-09-24","close":1520.0},{"date":"2020-09-25","close":1645.0},{"date":"2020-09-28","close":1640.0},{"date":"2020-09-29","close":1700.0},{"date":"2020-10-05","close":1665.0},{"date":"2020-10-06","close":1645.0},{"date":"2020-10-07","close":1625.0},{"date":"2020-10-08","close":1625.0},{"date":"2020-10-12","close":1680.0},{"date":"2020-10-13","close":1760.0},{"date":"2020-10-14","close":1720.0},{"date":"2020-10-15","close":1715.0},{"date":"2020-10-16","close":1700.0},{"date":"2020-10-19","close":1670.0},{"date":"2020-10-20","close":1605.0},{"date":"2020-10-21","close":1650.0},{"date":"2020-10-22","close":1625.0},{"date":"2020-10-23","close":1615.0},{"date":"2020-10-26","close":1580.0},{"date":"2020-10-27","close":1580.0},{"date":"2020-10-28","close":1595.0},{"date":"2020-10-29","close":1555.0},{"date":"2020-10-30","close":1520.0},{"date":"2020-11-02","close":1545.0},{"date":"2020-11-03","close":1570.0},{"date":"2020-11-04","close":1585.0},{"date":"2020-11-05","close":1620.0},{"date":"2020-11-06","close":1600.0},{"date":"2020-11-09","close":1610.0},{"date":"2020-11-10","close":1605.0},{"date":"2020-11-11","close":1570.0},{"date":"2020-11-12","close":1575.0},{"date":"2020-11-13","close":1580.0},{"date":"2020-11-16","close":1600.0},{"date":"2020-11-17","close":1580.0},{"date":"2020-11-18","close":1600.0},{"date":"2020-11-19","close":1595.0},{"date":"2020-11-20","close":1595.0},{"date":"2020-11-23","close":1600.0},{"date":"2020-11-24","close":1650.0},{"date":"2020-11-25","close":1620.0},{"date":"2020-11-26","close":1590.0},{"date":"2020-11-27","close":1600.0},{"date":"2020-11-30","close":1600.0},{"date":"2020-12-01","close":1610.0},{"date":"2020-12-02","close":1605.0},{"date":"2020-12-03","close":1625.0},{"date":"2020-12-04","close":1615.0},{"date":"2020-12-07","close":1595.0},{"date":"2020-12-08","close":1605.0},{"date":"2020-12-09","close":1585.0},{"date":"2020-12-10","close":1585.0},{"date":"2020-12-11","close":1590.0},{"date":"2020-12-14","close":1585.0},{"date":"2020-12-15","close":1570.0},{"date":"2020-12-16","close":1580.0},{"date":"2020-12-17","close":1575.0},{"date":"2020-12-18","close":1575.0},{"date":"2020-12-21","close":1560.0},{"date":"2020-12-22","close":1515.0},{"date":"2020-12-23","close":1535.0},{"date":"2020-12-24","close":1545.0},{"date":"2020-12-28","close":1535.0},{"date":"2020-12-29","close":1545.0},{"date":"2020-12-30","close":1550.0},{"date":"2021-01-04","close":1550.0},{"date":"2021-01-05","close":1555.0},{"date":"2021-01-06","close":1560.0},{"date":"2021-01-07","close":1570.0},{"date":"2021-01-08","close":1560.0},{"date":"2021-01-11","close":1505.0},{"date":"2021-01-12","close":1480.0},{"date":"2021-01-13","close":1505.0},{"date":"2021-01-14","close":1510.0},{"date":"2021-01-15","close":1515.0},{"date":"2021-01-18","close":1515.0},{"date":"2021-01-19","close":1525.0},{"date":"2021-01-20","close":1540.0},{"date":"2021-01-21","close":1540.0},{"date":"2021-01-22","close":1555.0},{"date":"2021-01-25","close":1550.0},{"date":"2021-01-26","close":1650.0},{"date":"2021-01-27","close":1595.0},{"date":"2021-01-28","close":1550.0},{"date":"2021-01-29","close":1505.0},{"date":"2021-02-01","close":1520.0},{"date":"2021-02-02","close":1540.0},{"date":"2021-02-03","close":1550.0},{"date":"2021-02-04","close":1590.0},{"date":"2021-02-05","close":1585.0},{"date":"2021-02-08","close":1620.0},{"date":"2021-02-09","close":1565.0},{"date":"2021-02-10","close":1575.0},{"date":"2021-02-15","close":1570.0},{"date":"2021-02-16","close":1595.0},{"date":"2021-02-17","close":1620.0},{"date":"2021-02-18","close":1595.0},{"date":"2021-02-19","close":1665.0},{"date":"2021-02-22","close":1735.0},{"date":"2021-02-23","close":1695.0},{"date":"2021-02-24","close":1630.0},{"date":"2021-02-25","close":1645.0},{"date":"2021-02-26","close":1615.0},{"date":"2021-03-02","close":1610.0},{"date":"2021-03-03","close":1660.0},{"date":"2021-03-04","close":1645.0},{"date":"2021-03-05","close":1615.0},{"date":"2021-03-08","close":1590.0},{"date":"2021-03-09","close":1580.0},{"date":"2021-03-10","close":1660.0},{"date":"2021-03-11","close":1635.0},{"date":"2021-03-12","close":1680.0},{"date":"2021-03-15","close":1685.0},{"date":"2021-03-16","close":1700.0},{"date":"2021-03-17","close":1705.0},{"date":"2021-03-18","close":1730.0},{"date":"2021-03-19","close":1715.0},{"date":"2021-03-22","close":1720.0},{"date":"2021-03-23","close":1685.0},{"date":"2021-03-24","close":1685.0},{"date":"2021-03-25","close":1720.0},{"date":"2021-03-26","close":1710.0},{"date":"2021-03-29","close":1725.0},{"date":"2021-03-30","close":1780.0},{"date":"2021-03-31","close":1795.0},{"date":"2021-04-01","close":1795.0},{"date":"2021-04-02","close":1765.0},{"date":"2021-04-05","close":1785.0},{"date":"2021-04-06","close":1780.0},{"date":"2021-04-07","close":1775.0},{"date":"2021-04-08","close":1785.0},{"date":"2021-04-09","close":1820.0},{"date":"2021-04-12","close":1820.0},{"date":"2021-04-13","close":1820.0},{"date":"2021-04-14","close":1820.0},{"date":"2021-04-15","close":1800.0},{"date":"2021-04-16","close":1855.0},{"date":"2021-04-19","close":1845.0},{"date":"2021-04-20","close":1865.0},{"date":"2021-04-21","close":1820.0},{"date":"2021-04-22","close":1825.0},{"date":"2021-04-23","close":1790.0},{"date":"2021-04-26","close":1785.0},{"date":"2021-04-27","close":1770.0},{"date":"2021-04-28","close":1760.0},{"date":"2021-04-29","close":1745.0},{"date":"2021-04-30","close":1715.0},{"date":"2021-05-03","close":1735.0},{"date":"2021-05-04","close":1730.0},{"date":"2021-05-06","close":1765.0},{"date":"2021-05-07","close":1780.0},{"date":"2021-05-10","close":1785.0},{"date":"2021-05-11","close":1775.0},{"date":"2021-05-12","close":1750.0},{"date":"2021-05-13","close":1750.0},{"date":"2021-05-14","close":1810.0},{"date":"2021-05-17","close":1780.0},{"date":"2021-05-18","close":1815.0},{"date":"2021-05-20","close":1855.0},{"date":"2021-05-21","close":1790.0},{"date":"2021-05-24","close":1775.0},{"date":"2021-05-25","close":1780.0},{"date":"2021-05-26","close":1860.0},{"date":"2021-05-27","close":1845.0},{"date":"2021-05-28","close":1845.0},{"date":"2021-05-31","close":1855.0},{"date":"2021-06-01","close":1895.0},{"date":"2021-06-02","close":1940.0},{"date":"2021-06-03","close":1940.0},{"date":"2021-06-04","close":1935.0},{"date":"2021-06-07","close":1890.0},{"date":"2021-06-08","close":1895.0},{"date":"2021-06-09","close":1960.0},{"date":"2021-06-10","close":1965.0},{"date":"2021-06-11","close":2005.0},{"date":"2021-06-14","close":1990.0},{"date":"2021-06-15","close":2000.0},{"date":"2021-06-16","close":1980.0},{"date":"2021-06-17","close":2010.0},{"date":"2021-06-18","close":2055.0},{"date":"2021-06-21","close":2025.0},{"date":"2021-06-22","close":2025.0},{"date":"2021-06-23","close":2030.0},{"date":"2021-06-24","close":1995.0},{"date":"2021-06-25","close":1995.0},{"date":"2021-06-28","close":2000.0},{"date":"2021-06-29","close":2000.0},{"date":"2021-06-30","close":2045.0},{"date":"2021-07-01","close":2130.0},{"date":"2021-07-02","close":2160.0},{"date":"2021-07-05","close":2145.0},{"date":"2021-07-06","close":2075.0},{"date":"2021-07-07","close":2105.0},{"date":"2021-07-08","close":2055.0},{"date":"2021-07-09","close":2005.0},{"date":"2021-07-12","close":2040.0},{"date":"2021-07-13","close":2115.0},{"date":"2021-07-14","close":2595.0},{"date":"2021-07-15","close":2910.0},{"date":"2021-07-16","close":2915.0},{"date":"2021-07-19","close":2735.0},{"date":"2021-07-20","close":2725.0},{"date":"2021-07-21","close":2780.0},{"date":"2021-07-22","close":2805.0},{"date":"2021-07-23","close":2640.0},{"date":"2021-07-26","close":2475.0},{"date":"2021-07-27","close":2480.0},{"date":"2021-07-28","close":2820.0},{"date":"2021-07-29","close":2665.0},{"date":"2021-07-30","close":2550.0},{"date":"2021-08-02","close":2970.0},{"date":"2021-08-03","close":2830.0},{"date":"2021-08-04","close":2770.0},{"date":"2021-08-05","close":2770.0},{"date":"2021-08-06","close":2690.0},{"date":"2021-08-09","close":2510.0},{"date":"2021-08-10","close":2400.0},{"date":"2021-08-11","close":2320.0},{"date":"2021-08-12","close":2320.0},{"date":"2021-08-13","close":2240.0},{"date":"2021-08-17","close":2110.0},{"date":"2021-08-18","close":2160.0},{"date":"2021-08-19","close":2060.0},{"date":"2021-08-20","close":1980.0},{"date":"2021-08-23","close":2000.0},{"date":"2021-08-24","close":2090.0},{"date":"2021-08-25","close":2120.0},{"date":"2021-08-26","close":2220.0},{"date":"2021-08-27","close":2250.0},{"date":"2021-08-30","close":2155.0},{"date":"2021-08-31","close":2195.0},{"date":"2021-09-01","close":2215.0},{"date":"2021-09-02","close":2190.0},{"date":"2021-09-03","close":2275.0},{"date":"2021-09-06","close":2245.0},{"date":"2021-09-07","close":2295.0},{"date":"2021-09-08","close":2195.0},{"date":"2021-09-09","close":2195.0},{"date":"2021-09-10","close":2260.0},{"date":"2021-09-13","close":2395.0},{"date":"2021-09-14","close":2360.0},{"date":"2021-09-15","close":2270.0},{"date":"2021-09-16","close":2260.0},{"date":"2021-09-17","close":2200.0},{"date":"2021-09-23","close":2040.0},{"date":"2021-09-24","close":2095.0},{"date":"2021-09-27","close":2240.0},{"date":"2021-09-28","close":2260.0},{"date":"2021-09-29","close":2240.0},{"date":"2021-09-30","close":2130.0},{"date":"2021-10-01","close":2070.0},{"date":"2021-10-05","close":1950.0},{"date":"2021-10-06","close":1820.0},{"date":"2021-10-07","close":1910.0},{"date":"2021-10-08","close":1920.0},{"date":"2021-10-12","close":1910.0},{"date":"2021-10-13","close":1930.0},{"date":"2021-10-14","close":1985.0},{"date":"2021-10-15","close":2025.0},{"date":"2021-10-18","close":2050.0},{"date":"2021-10-19","close":2010.0},{"date":"2021-10-20","close":2015.0},{"date":"2021-10-21","close":2085.0},{"date":"2021-10-22","close":2100.0},{"date":"2021-10-25","close":2100.0},{"date":"2021-10-26","close":2130.0},{"date":"2021-10-27","close":2095.0},{"date":"2021-10-28","close":2080.0},{"date":"2021-10-29","close":2100.0},{"date":"2021-11-01","close":2100.0},{"date":"2021-11-02","close":2145.0},{"date":"2021-11-03","close":2130.0},{"date":"2021-11-04","close":2120.0},{"date":"2021-11-05","close":2030.0},{"date":"2021-11-08","close":2040.0},{"date":"2021-11-09","close":2045.0},{"date":"2021-11-10","close":1970.0},{"date":"2021-11-11","close":1960.0},{"date":"2021-11-12","close":1995.0},{"date":"2021-11-15","close":2045.0},{"date":"2021-11-16","close":2030.0},{"date":"2021-11-17","close":1980.0},{"date":"2021-11-18","close":2050.0},{"date":"2021-11-19","close":2020.0},{"date":"2021-11-22","close":1950.0},{"date":"2021-11-23","close":1955.0},{"date":"2021-11-24","close":1985.0},{"date":"2021-11-25","close":2010.0},{"date":"2021-11-26","close":1930.0},{"date":"2021-11-29","close":1860.0},{"date":"2021-11-30","close":1745.0},{"date":"2021-12-01","close":1835.0},{"date":"2021-12-02","close":1885.0},{"date":"2021-12-03","close":1925.0},{"date":"2021-12-06","close":1945.0},{"date":"2021-12-07","close":1925.0},{"date":"2021-12-08","close":1920.0},{"date":"2021-12-09","close":1915.0},{"date":"2021-12-10","close":1910.0},{"date":"2021-12-13","close":1940.0},{"date":"2021-12-14","close":1915.0},{"date":"2021-12-15","close":1890.0},{"date":"2021-12-16","close":1895.0},{"date":"2021-12-17","close":1930.0},{"date":"2021-12-20","close":1880.0},{"date":"2021-12-21","close":1890.0},{"date":"2021-12-22","close":1935.0},{"date":"2021-12-23","close":1935.0},{"date":"2021-12-24","close":1990.0},{"date":"2021-12-27","close":2045.0},{"date":"2021-12-28","close":2065.0},{"date":"2021-12-29","close":2055.0},{"date":"2021-12-30","close":2090.0},{"date":"2022-01-03","close":2105.0},{"date":"2022-01-04","close":2105.0},{"date":"2022-01-05","close":2085.0},{"date":"2022-01-06","close":2065.0},{"date":"2022-01-07","close":2190.0},{"date":"2022-01-10","close":2170.0},{"date":"2022-01-11","close":2285.0},{"date":"2022-01-12","close":2280.0},{"date":"2022-01-13","close":2195.0},{"date":"2022-01-14","close":2315.0},{"date":"2022-01-17","close":2250.0},{"date":"2022-01-18","close":2245.0},{"date":"2022-01-19","close":2165.0},{"date":"2022-01-20","close":2250.0},{"date":"2022-01-21","close":2175.0},{"date":"2022-01-24","close":2050.0},{"date":"2022-01-25","close":1895.0},{"date":"2022-01-26","close":1935.0},{"date":"2022-01-27","close":1870.0},{"date":"2022-01-28","close":1915.0},{"date":"2022-02-03","close":1970.0},{"date":"2022-02-04","close":1985.0},{"date":"2022-02-07","close":2015.0},{"date":"2022-02-08","close":2130.0},{"date":"2022-02-09","close":2095.0},{"date":"2022-02-10","close":2250.0},{"date":"2022-02-11","close":2305.0},{"date":"2022-02-14","close":2235.0},{"date":"2022-02-15","close":2155.0},{"date":"2022-02-16","close":2415.0},{"date":"2022-02-17","close":2330.0},{"date":"2022-02-18","close":2325.0},{"date":"2022-02-21","close":2285.0},{"date":"2022-02-22","close":2185.0},{"date":"2022-02-23","close":2080.0},{"date":"2022-02-24","close":2010.0},{"date":"2022-02-25","close":2050.0},{"date":"2022-02-28","close":2050.0},{"date":"2022-03-02","close":2070.0},{"date":"2022-03-03","close":2095.0},{"date":"2022-03-04","close":2120.0},{"date":"2022-03-07","close":2090.0},{"date":"2022-03-08","close":2000.0},{"date":"2022-03-10","close":2055.0},{"date":"2022-03-11","close":2110.0},{"date":"2022-03-14","close":2300.0},{"date":"2022-03-15","close":2305.0},{"date":"2022-03-16","close":2235.0},{"date":"2022-03-17","close":2305.0},{"date":"2022-03-18","close":2345.0},{"date":"2022-03-21","close":2265.0},{"date":"2022-03-22","close":2440.0},{"date":"2022-03-23","close":2495.0},{"date":"2022-03-24","close":2435.0},{"date":"2022-03-25","close":2375.0},{"date":"2022-03-28","close":2345.0},{"date":"2022-03-29","close":2290.0},{"date":"2022-03-30","close":2270.0},{"date":"2022-03-31","close":2300.0},{"date":"2022-04-01","close":2235.0},{"date":"2022-04-04","close":2240.0},{"date":"2022-04-05","close":2205.0},{"date":"2022-04-06","close":2195.0},{"date":"2022-04-07","close":2160.0},{"date":"2022-04-08","close":2160.0},{"date":"2022-04-11","close":2185.0},{"date":"2022-04-12","close":2145.0},{"date":"2022-04-13","close":2200.0},{"date":"2022-04-14","close":2210.0},{"date":"2022-04-15","close":2170.0},{"date":"2022-04-18","close":2180.0},{"date":"2022-04-19","close":2190.0},{"date":"2022-04-20","close":2185.0},{"date":"2022-04-21","close":2175.0},{"date":"2022-04-22","close":2240.0},{"date":"2022-04-25","close":2055.0},{"date":"2022-04-26","close":2060.0},{"date":"2022-04-27","close":2025.0},{"date":"2022-04-28","close":1990.0},{"date":"2022-04-29","close":2035.0},{"date":"2022-05-02","close":2020.0},{"date":"2022-05-03","close":2055.0},{"date":"2022-05-04","close":2060.0},{"date":"2022-05-06","close":2040.0},{"date":"2022-05-09","close":1980.0},{"date":"2022-05-10","close":1950.0},{"date":"2022-05-11","close":1970.0},{"date":"2022-05-12","close":1920.0},{"date":"2022-05-13","close":1935.0},{"date":"2022-05-16","close":1935.0},{"date":"2022-05-17","close":1970.0},{"date":"2022-05-18","close":2015.0},{"date":"2022-05-19","close":1950.0},{"date":"2022-05-20","close":1940.0},{"date":"2022-05-23","close":1950.0},{"date":"2022-05-24","close":1895.0},{"date":"2022-05-25","close":1900.0},{"date":"2022-05-26","close":1910.0},{"date":"2022-05-27","close":1960.0},{"date":"2022-05-30","close":1985.0},{"date":"2022-05-31","close":1975.0},{"date":"2022-06-02","close":1970.0},{"date":"2022-06-03","close":1945.0},{"date":"2022-06-07","close":1940.0},{"date":"2022-06-08","close":1935.0},{"date":"2022-06-09","close":1930.0},{"date":"2022-06-10","close":1930.0},{"date":"2022-06-13","close":1815.0},{"date":"2022-06-14","close":1775.0},{"date":"2022-06-15","close":1720.0},{"date":"2022-06-16","close":1760.0},{"date":"2022-06-17","close":1720.0},{"date":"2022-06-20","close":1570.0},{"date":"2022-06-21","close":1645.0},{"date":"2022-06-22","close":1555.0},{"date":"2022-06-23","close":1465.0},{"date":"2022-06-24","close":1545.0},{"date":"2022-06-27","close":1630.0},{"date":"2022-06-28","close":1630.0},{"date":"2022-06-29","close":1635.0},{"date":"2022-06-30","close":1555.0},{"date":"2022-07-01","close":1525.0},{"date":"2022-07-04","close":1520.0},{"date":"2022-07-05","close":1565.0},{"date":"2022-07-06","close":1530.0},{"date":"2022-07-07","close":1575.0},{"date":"2022-07-08","close":1660.0},{"date":"2022-07-11","close":1660.0},{"date":"2022-07-12","close":1590.0},{"date":"2022-07-13","close":1605.0},{"date":"2022-07-14","close":1600.0},{"date":"2022-07-15","close":1575.0},{"date":"2022-07-18","close":1595.0},{"date":"2022-07-19","close":1625.0},{"date":"2022-07-20","close":1655.0},{"date":"2022-07-21","close":1665.0},{"date":"2022-07-22","close":1660.0},{"date":"2022-07-25","close":1630.0},{"date":"2022-07-26","close":1640.0},{"date":"2022-07-27","close":1650.0},{"date":"2022-07-28","close":1660.0},{"date":"2022-07-29","close":1675.0},{"date":"2022-08-01","close":1670.0},{"date":"2022-08-02","close":1670.0},{"date":"2022-08-03","close":1670.0},{"date":"2022-08-04","close":1695.0},{"date":"2022-08-05","close":1690.0},{"date":"2022-08-08","close":1665.0},{"date":"2022-08-09","close":1680.0},{"date":"2022-08-10","close":1670.0},{"date":"2022-08-11","close":1680.0},{"date":"2022-08-12","close":1700.0},{"date":"2022-08-16","close":1700.0},{"date":"2022-08-17","close":1675.0},{"date":"2022-08-18","close":1645.0},{"date":"2022-08-19","close":1630.0},{"date":"2022-08-22","close":1595.0},{"date":"2022-08-23","close":1580.0},{"date":"2022-08-24","close":1615.0},{"date":"2022-08-25","close":1640.0},{"date":"2022-08-26","close":1625.0},{"date":"2022-08-29","close":1580.0},{"date":"2022-08-30","close":1630.0},{"date":"2022-08-31","close":1645.0},{"date":"2022-09-01","close":1635.0},{"date":"2022-09-02","close":1605.0},{"date":"2022-09-05","close":1560.0},{"date":"2022-09-06","close":1575.0},{"date":"2022-09-07","close":1560.0},{"date":"2022-09-08","close":1555.0},{"date":"2022-09-13","close":1590.0},{"date":"2022-09-14","close":1580.0},{"date":"2022-09-15","close":1610.0},{"date":"2022-09-16","close":1580.0},{"date":"2022-09-19","close":1545.0},{"date":"2022-09-20","close":1555.0},{"date":"2022-09-21","close":1540.0},{"date":"2022-09-22","close":1515.0},{"date":"2022-09-23","close":1480.0},{"date":"2022-09-26","close":1380.0},{"date":"2022-09-27","close":1395.0},{"date":"2022-09-28","close":1335.0},{"date":"2022-09-29","close":1330.0},{"date":"2022-09-30","close":1315.0},{"date":"2022-10-04","close":1360.0},{"date":"2022-10-05","close":1375.0},{"date":"2022-10-06","close":1375.0},{"date":"2022-10-07","close":1370.0},{"date":"2022-10-11","close":1315.0},{"date":"2022-10-12","close":1325.0},{"date":"2022-10-13","close":1290.0},{"date":"2022-10-14","close":1315.0},{"date":"2022-10-17","close":1345.0},{"date":"2022-10-18","close":1350.0},{"date":"2022-10-19","close":1375.0},{"date":"2022-10-20","close":1405.0},{"date":"2022-10-21","close":1375.0},{"date":"2022-10-24","close":1380.0},{"date":"2022-10-25","close":1375.0},{"date":"2022-10-26","close":1370.0},{"date":"2022-10-27","close":1385.0},{"date":"2022-10-28","close":1375.0},{"date":"2022-10-31","close":1390.0},{"date":"2022-11-01","close":1415.0},{"date":"2022-11-02","close":1420.0},{"date":"2022-11-03","close":1410.0},{"date":"2022-11-04","close":1465.0},{"date":"2022-11-07","close":1460.0},{"date":"2022-11-08","close":1480.0},{"date":"2022-11-09","close":1495.0},{"date":"2022-11-10","close":1490.0},{"date":"2022-11-11","close":1545.0},{"date":"2022-11-14","close":1570.0},{"date":"2022-11-15","close":1520.0},{"date":"2022-11-16","close":1530.0},{"date":"2022-11-17","close":1520.0},{"date":"2022-11-18","close":1520.0},{"date":"2022-11-21","close":1525.0},{"date":"2022-11-22","close":1520.0},{"date":"2022-11-23","close":1525.0},{"date":"2022-11-24","close":1535.0},{"date":"2022-11-25","close":1535.0},{"date":"2022-11-28","close":1520.0},{"date":"2022-11-29","close":1545.0},{"date":"2022-11-30","close":1585.0},{"date":"2022-12-01","close":1625.0},{"date":"2022-12-02","close":1625.0},{"date":"2022-12-05","close":1630.0},{"date":"2022-12-06","close":1600.0},{"date":"2022-12-07","close":1590.0},{"date":"2022-12-08","close":1595.0},{"date":"2022-12-09","close":1575.0},{"date":"2022-12-12","close":1595.0},{"date":"2022-12-13","close":1600.0},{"date":"2022-12-14","close":1610.0},{"date":"2022-12-15","close":1600.0},{"date":"2022-12-16","close":1585.0},{"date":"2022-12-19","close":1580.0},{"date":"2022-12-20","close":1565.0},{"date":"2022-12-21","close":1550.0},{"date":"2022-12-22","close":1545.0},{"date":"2022-12-23","close":1535.0},{"date":"2022-12-26","close":1465.0},{"date":"2022-12-27","close":1475.0},{"date":"2022-12-28","close":1425.0},{"date":"2022-12-29","close":1365.0},{"date":"2023-01-02","close":1350.0},{"date":"2023-01-03","close":1345.0},{"date":"2023-01-04","close":1370.0},{"date":"2023-01-05","close":1375.0},{"date":"2023-01-06","close":1410.0},{"date":"2023-01-09","close":1445.0},{"date":"2023-01-10","close":1450.0},{"date":"2023-01-11","close":1475.0},{"date":"2023-01-12","close":1475.0},{"date":"2023-01-13","close":1480.0},{"date":"2023-01-16","close":1490.0},{"date":"2023-01-17","close":1490.0},{"date":"2023-01-18","close":1500.0},{"date":"2023-01-19","close":1510.0},{"date":"2023-01-20","close":1530.0},{"date":"2023-01-25","close":1531.0},{"date":"2023-01-26","close":1530.0},{"date":"2023-01-27","close":1532.0},{"date":"2023-01-30","close":1524.0},{"date":"2023-01-31","close":1525.0},{"date":"2023-02-01","close":1534.0},{"date":"2023-02-02","close":1537.0},{"date":"2023-02-03","close":1545.0},{"date":"2023-02-06","close":1545.0},{"date":"2023-02-07","close":1534.0},{"date":"2023-02-08","close":1538.0},{"date":"2023-02-09","close":1547.0},{"date":"2023-02-10","close":1546.0},{"date":"2023-02-13","close":1535.0},{"date":"2023-02-14","close":1538.0},{"date":"2023-02-15","close":1514.0},{"date":"2023-02-16","close":1512.0},{"date":"2023-02-17","close":1508.0},{"date":"2023-02-20","close":1516.0},{"date":"2023-02-21","close":1510.0},{"date":"2023-02-22","close":1493.0},{"date":"2023-02-23","close":1492.0},{"date":"2023-02-24","close":1501.0},{"date":"2023-02-27","close":1472.0},{"date":"2023-02-28","close":1486.0},{"date":"2023-03-02","close":1492.0},{"date":"2023-03-03","close":1495.0},{"date":"2023-03-06","close":1519.0},{"date":"2023-03-07","close":1515.0},{"date":"2023-03-08","close":1498.0},{"date":"2023-03-09","close":1479.0},{"date":"2023-03-10","close":1444.0},{"date":"2023-03-13","close":1425.0},{"date":"2023-03-14","close":1381.0},{"date":"2023-03-15","close":1383.0},{"date":"2023-03-16","close":1399.0},{"date":"2023-03-17","close":1414.0},{"date":"2023-03-20","close":1427.0},{"date":"2023-03-21","close":1421.0},{"date":"2023-03-22","close":1413.0},{"date":"2023-03-23","close":1399.0},{"date":"2023-03-24","close":1392.0},{"date":"2023-03-27","close":1400.0},{"date":"2023-03-28","close":1404.0},{"date":"2023-03-29","close":1396.0},{"date":"2023-03-30","close":1402.0},{"date":"2023-03-31","close":1403.0},{"date":"2023-04-03","close":1401.0},{"date":"2023-04-04","close":1405.0},{"date":"2023-04-05","close":1416.0},{"date":"2023-04-06","close":1411.0},{"date":"2023-04-07","close":1411.0},{"date":"2023-04-10","close":1409.0},{"date":"2023-04-11","close":1418.0},{"date":"2023-04-12","close":1428.0},{"date":"2023-04-13","close":1438.0},{"date":"2023-04-14","close":1450.0},{"date":"2023-04-17","close":1463.0},{"date":"2023-04-18","close":1427.0},{"date":"2023-04-19","close":1442.0},{"date":"2023-04-20","close":1506.0},{"date":"2023-04-21","close":1528.0},{"date":"2023-04-24","close":1507.0},{"date":"2023-04-25","close":1460.0},{"date":"2023-04-26","close":1441.0},{"date":"2023-04-27","close":1446.0},{"date":"2023-04-28","close":1428.0},{"date":"2023-05-02","close":1452.0},{"date":"2023-05-03","close":1470.0},{"date":"2023-05-04","close":1470.0},{"date":"2023-05-08","close":1491.0},{"date":"2023-05-09","close":1497.0},{"date":"2023-05-10","close":1490.0},{"date":"2023-05-11","close":1481.0},{"date":"2023-05-12","close":1460.0},{"date":"2023-05-15","close":1448.0},{"date":"2023-05-16","close":1433.0},{"date":"2023-05-17","close":1422.0},{"date":"2023-05-18","close":1425.0},{"date":"2023-05-19","close":1429.0},{"date":"2023-05-22","close":1429.0},{"date":"2023-05-23","close":1422.0},{"date":"2023-05-24","close":1419.0},{"date":"2023-05-25","close":1403.0},{"date":"2023-05-26","close":1381.0},{"date":"2023-05-30","close":1396.0},{"date":"2023-05-31","close":1401.0},{"date":"2023-06-01","close":1400.0},{"date":"2023-06-02","close":1407.0},{"date":"2023-06-05","close":1401.0},{"date":"2023-06-07","close":1410.0},{"date":"2023-06-08","close":1383.0},{"date":"2023-06-09","close":1390.0},{"date":"2023-06-12","close":1389.0},{"date":"2023-06-13","close":1387.0},{"date":"2023-06-14","close":1381.0},{"date":"2023-06-15","close":1375.0},{"date":"2023-06-16","close":1372.0},{"date":"2023-06-19","close":1371.0},{"date":"2023-06-20","close":1363.0},{"date":"2023-06-21","close":1355.0},{"date":"2023-06-22","close":1345.0},{"date":"2023-06-23","close":1335.0},{"date":"2023-06-26","close":1334.0},{"date":"2023-06-27","close":1336.0},{"date":"2023-06-28","close":1340.0},{"date":"2023-06-29","close":1344.0},{"date":"2023-06-30","close":1341.0},{"date":"2023-07-03","close":1345.0},{"date":"2023-07-04","close":1351.0},{"date":"2023-07-05","close":1363.0},{"date":"2023-07-06","close":1359.0},{"date":"2023-07-07","close":1336.0},{"date":"2023-07-10","close":1330.0},{"date":"2023-07-11","close":1337.0},{"date":"2023-07-12","close":1337.0},{"date":"2023-07-13","close":1337.0},{"date":"2023-07-14","close":1325.0},{"date":"2023-07-17","close":1312.0},{"date":"2023-07-18","close":1310.0},{"date":"2023-07-19","close":1313.0},{"date":"2023-07-20","close":1308.0},{"date":"2023-07-21","close":1307.0},{"date":"2023-07-24","close":1289.0},{"date":"2023-07-25","close":1268.0},{"date":"2023-07-26","close":1205.0},{"date":"2023-07-27","close":1221.0},{"date":"2023-07-28","close":1239.0},{"date":"2023-07-31","close":1249.0},{"date":"2023-08-01","close":1253.0},{"date":"2023-08-02","close":1260.0},{"date":"2023-08-03","close":1251.0},{"date":"2023-08-04","close":1258.0},{"date":"2023-08-07","close":1253.0},{"date":"2023-08-08","close":1245.0},{"date":"2023-08-09","close":1238.0},{"date":"2023-08-10","close":1245.0},{"date":"2023-08-11","close":1250.0},{"date":"2023-08-14","close":1250.0},{"date":"2023-08-16","close":1225.0},{"date":"2023-08-17","close":1208.0},{"date":"2023-08-18","close":1191.0},{"date":"2023-08-21","close":1196.0},{"date":"2023-08-22","close":1200.0},{"date":"2023-08-23","close":1199.0},{"date":"2023-08-24","close":1195.0},{"date":"2023-08-25","close":1190.0},{"date":"2023-08-28","close":1206.0},{"date":"2023-08-29","close":1209.0},{"date":"2023-08-30","close":1198.0},{"date":"2023-08-31","close":1266.0},{"date":"2023-09-01","close":1271.0},{"date":"2023-09-04","close":1268.0},{"date":"2023-09-05","close":1275.0},{"date":"2023-09-06","close":1268.0},{"date":"2023-09-07","close":1271.0},{"date":"2023-09-08","close":1268.0},{"date":"2023-09-11","close":1246.0},{"date":"2023-09-12","close":1246.0},{"date":"2023-09-13","close":1244.0},{"date":"2023-09-14","close":1255.0},{"date":"2023-09-15","close":1260.0},{"date":"2023-09-18","close":1255.0},{"date":"2023-09-19","close":1255.0},{"date":"2023-09-20","close":1263.0},{"date":"2023-09-21","close":1247.0},{"date":"2023-09-22","close":1232.0},{"date":"2023-09-25","close":1218.0},{"date":"2023-09-26","close":1200.0},{"date":"2023-09-27","close":1179.0},{"date":"2023-10-04","close":1159.0},{"date":"2023-10-05","close":1145.0},{"date":"2023-10-06","close":1153.0},{"date":"2023-10-10","close":1143.0},{"date":"2023-10-11","close":1154.0},{"date":"2023-10-12","close":1158.0},{"date":"2023-10-13","close":1160.0},{"date":"2023-10-16","close":1152.0},{"date":"2023-10-17","close":1143.0},{"date":"2023-10-18","close":1169.0},{"date":"2023-10-19","close":1173.0},{"date":"2023-10-20","close":1156.0},{"date":"2023-10-23","close":1155.0},{"date":"2023-10-24","close":1164.0},{"date":"2023-10-25","close":1160.0},{"date":"2023-10-26","close":1156.0},{"date":"2023-10-27","close":1163.0},{"date":"2023-10-30","close":1169.0},{"date":"2023-10-31","close":1166.0},{"date":"2023-11-01","close":1170.0},{"date":"2023-11-02","close":1175.0},{"date":"2023-11-03","close":1177.0},{"date":"2023-11-06","close":1177.0},{"date":"2023-11-07","close":1175.0},{"date":"2023-11-08","close":1192.0},{"date":"2023-11-09","close":1194.0},{"date":"2023-11-10","close":1183.0},{"date":"2023-11-13","close":1173.0},{"date":"2023-11-14","close":1173.0},{"date":"2023-11-15","close":1185.0},{"date":"2023-11-16","close":1190.0},{"date":"2023-11-17","close":1192.0},{"date":"2023-11-20","close":1217.0},{"date":"2023-11-21","close":1219.0},{"date":"2023-11-22","close":1217.0},{"date":"2023-11-23","close":1213.0},{"date":"2023-11-24","close":1223.0},{"date":"2023-11-27","close":1216.0},{"date":"2023-11-28","close":1205.0},{"date":"2023-11-29","close":1209.0},{"date":"2023-11-30","close":1208.0},{"date":"2023-12-01","close":1221.0},{"date":"2023-12-04","close":1205.0},{"date":"2023-12-05","close":1202.0},{"date":"2023-12-06","close":1202.0},{"date":"2023-12-07","close":1215.0},{"date":"2023-12-08","close":1222.0},{"date":"2023-12-11","close":1226.0},{"date":"2023-12-12","close":1242.0},{"date":"2023-12-13","close":1248.0},{"date":"2023-12-14","close":1247.0},{"date":"2023-12-15","close":1234.0},{"date":"2023-12-18","close":1245.0},{"date":"2023-12-19","close":1246.0},{"date":"2023-12-20","close":1240.0},{"date":"2023-12-21","close":1246.0},{"date":"2023-12-22","close":1245.0},{"date":"2023-12-26","close":1243.0},{"date":"2023-12-27","close":1236.0},{"date":"2023-12-28","close":1241.0},{"date":"2024-01-02","close":1236.0},{"date":"2024-01-03","close":1238.0},{"date":"2024-01-04","close":1235.0},{"date":"2024-01-05","close":1233.0},{"date":"2024-01-08","close":1231.0},{"date":"2024-01-09","close":1240.0},{"date":"2024-01-10","close":1246.0},{"date":"2024-01-11","close":1249.0},{"date":"2024-01-12","close":1252.0},{"date":"2024-01-15","close":1252.0},{"date":"2024-01-16","close":1250.0},{"date":"2024-01-17","close":1233.0},{"date":"2024-01-18","close":1238.0},{"date":"2024-01-19","close":1247.0},{"date":"2024-01-22","close":1247.0},{"date":"2024-01-23","close":1256.0},{"date":"2024-01-24","close":1248.0},{"date":"2024-01-25","close":1235.0},{"date":"2024-01-26","close":1226.0},{"date":"2024-01-29","close":1224.0},{"date":"2024-01-30","close":1210.0},{"date":"2024-01-31","close":1186.0},{"date":"2024-02-01","close":1186.0},{"date":"2024-02-02","close":1224.0},{"date":"2024-02-05","close":1223.0},{"date":"2024-02-06","close":1218.0},{"date":"2024-02-07","close":1215.0},{"date":"2024-02-08","close":1217.0},{"date":"2024-02-13","close":1206.0},{"date":"2024-02-14","close":1224.0},{"date":"2024-02-15","close":1217.0},{"date":"2024-02-16","close":1191.0},{"date":"2024-02-19","close":1181.0},{"date":"2024-02-20","close":1187.0},{"date":"2024-02-21","close":1180.0},{"date":"2024-02-22","close":1181.0},{"date":"2024-02-23","close":1198.0},{"date":"2024-02-26","close":1190.0},{"date":"2024-02-27","close":1167.0},{"date":"2024-02-28","close":1170.0},{"date":"2024-02-29","close":1100.0},{"date":"2024-03-04","close":1124.0},{"date":"2024-03-05","close":1124.0},{"date":"2024-03-06","close":1122.0},{"date":"2024-03-07","close":1120.0},{"date":"2024-03-08","close":1115.0},{"date":"2024-03-11","close":1126.0},{"date":"2024-03-12","close":1120.0},{"date":"2024-03-13","close":1120.0},{"date":"2024-03-14","close":1120.0},{"date":"2024-03-15","close":1125.0},{"date":"2024-03-18","close":1125.0},{"date":"2024-03-19","close":1126.0},{"date":"2024-03-20","close":1092.0},{"date":"2024-03-21","close":1114.0},{"date":"2024-03-22","close":1119.0},{"date":"2024-03-25","close":1124.0},{"date":"2024-03-26","close":1109.0},{"date":"2024-03-27","close":1109.0},{"date":"2024-03-28","close":1104.0},{"date":"2024-03-29","close":1094.0},{"date":"2024-04-01","close":1092.0},{"date":"2024-04-02","close":1085.0},{"date":"2024-04-03","close":1080.0},{"date":"2024-04-04","close":1082.0},{"date":"2024-04-05","close":1079.0},{"date":"2024-04-08","close":1072.0},{"date":"2024-04-09","close":1068.0},{"date":"2024-04-11","close":1045.0},{"date":"2024-04-12","close":1052.0},{"date":"2024-04-15","close":1031.0},{"date":"2024-04-16","close":1032.0},{"date":"2024-04-17","close":1025.0},{"date":"2024-04-18","close":1026.0},{"date":"2024-04-19","close":1037.0},{"date":"2024-04-22","close":1030.0},{"date":"2024-04-23","close":1026.0},{"date":"2024-04-24","close":1023.0},{"date":"2024-04-25","close":1019.0},{"date":"2024-04-26","close":1018.0},{"date":"2024-04-29","close":1035.0},{"date":"2024-04-30","close":1027.0},{"date":"2024-05-02","close":1023.0},{"date":"2024-05-03","close":1038.0},{"date":"2024-05-07","close":1049.0},{"date":"2024-05-08","close":1051.0},{"date":"2024-05-09","close":1052.0},{"date":"2024-05-10","close":1050.0},{"date":"2024-05-13","close":1038.0},{"date":"2024-05-14","close":1055.0},{"date":"2024-05-16","close":1056.0},{"date":"2024-05-17","close":1090.0},{"date":"2024-05-20","close":1088.0},{"date":"2024-05-21","close":1091.0},{"date":"2024-05-22","close":1082.0},{"date":"2024-05-23","close":1073.0},{"date":"2024-05-24","close":1083.0},{"date":"2024-05-27","close":1072.0},{"date":"2024-05-28","close":1079.0},{"date":"2024-05-29","close":1071.0},{"date":"2024-05-30","close":1063.0},{"date":"2024-05-31","close":1059.0},{"date":"2024-06-03","close":1075.0},{"date":"2024-06-04","close":1076.0},{"date":"2024-06-05","close":1060.0},{"date":"2024-06-07","close":1060.0},{"date":"2024-06-10","close":1050.0},{"date":"2024-06-11","close":1045.0},{"date":"2024-06-12","close":1060.0},{"date":"2024-06-13","close":1049.0},{"date":"2024-06-14","close":1045.0},{"date":"2024-06-17","close":1035.0},{"date":"2024-06-18","close":1038.0},{"date":"2024-06-19","close":1023.0},{"date":"2024-06-20","close":1028.0},{"date":"2024-06-21","close":1032.0},{"date":"2024-06-24","close":1030.0},{"date":"2024-06-25","close":1016.0},{"date":"2024-06-26","close":1015.0},{"date":"2024-06-27","close":1016.0},{"date":"2024-06-28","close":1024.0},{"date":"2024-07-01","close":1011.0},{"date":"2024-07-02","close":1003.0},{"date":"2024-07-03","close":1000.0},{"date":"2024-07-04","close":1000.0},{"date":"2024-07-05","close":990.0},{"date":"2024-07-08","close":994.0},{"date":"2024-07-09","close":999.0},{"date":"2024-07-10","close":1011.0},{"date":"2024-07-11","close":1019.0},{"date":"2024-07-12","close":1014.0},{"date":"2024-07-15","close":1009.0},{"date":"2024-07-16","close":1000.0},{"date":"2024-07-17","close":998.0},{"date":"2024-07-18","close":985.0},{"date":"2024-07-19","close":978.0},{"date":"2024-07-22","close":965.0},{"date":"2024-07-23","close":965.0},{"date":"2024-07-24","close":950.0},{"date":"2024-07-25","close":950.0},{"date":"2024-07-26","close":952.0},{"date":"2024-07-29","close":958.0},{"date":"2024-07-30","close":925.0},{"date":"2024-07-31","close":927.0},{"date":"2024-08-01","close":950.0},{"date":"2024-08-02","close":945.0},{"date":"2024-08-05","close":876.0},{"date":"2024-08-06","close":897.0},{"date":"2024-08-07","close":922.0},{"date":"2024-08-08","close":927.0},{"date":"2024-08-09","close":958.0},{"date":"2024-08-12","close":957.0},{"date":"2024-08-13","close":930.0},{"date":"2024-08-14","close":936.0},{"date":"2024-08-16","close":1022.0},{"date":"2024-08-19","close":1065.0},{"date":"2024-08-20","close":1067.0},{"date":"2024-08-21","close":1084.0},{"date":"2024-08-22","close":1085.0},{"date":"2024-08-23","close":1083.0},{"date":"2024-08-26","close":1068.0},{"date":"2024-08-27","close":1057.0},{"date":"2024-08-28","close":1089.0},{"date":"2024-08-29","close":1076.0},{"date":"2024-08-30","close":1100.0},{"date":"2024-09-02","close":1100.0},{"date":"2024-09-03","close":1058.0},{"date":"2024-09-04","close":1012.0},{"date":"2024-09-05","close":992.0},{"date":"2024-09-06","close":975.0},{"date":"2024-09-09","close":992.0},{"date":"2024-09-10","close":1004.0},{"date":"2024-09-11","close":969.0},{"date":"2024-09-12","close":1005.0},{"date":"2024-09-13","close":1019.0},{"date":"2024-09-19","close":1019.0},{"date":"2024-09-20","close":998.0},{"date":"2024-09-23","close":1017.0},{"date":"2024-09-24","close":1014.0},{"date":"2024-09-25","close":1015.0},{"date":"2024-09-26","close":1032.0},{"date":"2024-09-27","close":1035.0},{"date":"2024-09-30","close":1035.0},{"date":"2024-10-02","close":1049.0},{"date":"2024-10-04","close":1020.0},{"date":"2024-10-07","close":1020.0},{"date":"2024-10-08","close":1040.0},{"date":"2024-10-10","close":1035.0},{"date":"2024-10-11","close":1020.0},{"date":"2024-10-14","close":1038.0},{"date":"2024-10-15","close":1033.0},{"date":"2024-10-16","close":1028.0},{"date":"2024-10-17","close":1010.0},{"date":"2024-10-18","close":1005.0},{"date":"2024-10-21","close":1015.0},{"date":"2024-10-22","close":1015.0},{"date":"2024-10-23","close":1010.0},{"date":"2024-10-24","close":1006.0},{"date":"2024-10-25","close":1004.0},{"date":"2024-10-28","close":1003.0},{"date":"2024-10-29","close":1040.0},{"date":"2024-10-30","close":1055.0},{"date":"2024-10-31","close":1071.0},{"date":"2024-11-01","close":1077.0},{"date":"2024-11-04","close":1091.0},{"date":"2024-11-05","close":1081.0},{"date":"2024-11-06","close":1078.0},{"date":"2024-11-07","close":1078.0},{"date":"2024-11-08","close":1078.0},{"date":"2024-11-11","close":1038.0},{"date":"2024-11-12","close":1000.0},{"date":"2024-11-13","close":951.0},{"date":"2024-11-14","close":967.0},{"date":"2024-11-15","close":891.0},{"date":"2024-11-18","close":861.0},{"date":"2024-11-19","close":858.0},{"date":"2024-11-20","close":866.0},{"date":"2024-11-21","close":870.0},{"date":"2024-11-22","close":865.0},{"date":"2024-11-25","close":871.0},{"date":"2024-11-26","close":895.0},{"date":"2024-11-27","close":867.0},{"date":"2024-11-28","close":871.0},{"date":"2024-11-29","close":873.0},{"date":"2024-12-02","close":859.0},{"date":"2024-12-03","close":858.0},{"date":"2024-12-04","close":846.0},{"date":"2024-12-05","close":838.0},{"date":"2024-12-06","close":837.0},{"date":"2024-12-09","close":790.0},{"date":"2024-12-10","close":803.0},{"date":"2024-12-11","close":833.0},{"date":"2024-12-12","close":833.0},{"date":"2024-12-13","close":851.0},{"date":"2024-12-16","close":856.0},{"date":"2024-12-17","close":865.0},{"date":"2024-12-18","close":857.0},{"date":"2024-12-19","close":857.0},{"date":"2024-12-20","close":842.0},{"date":"2024-12-23","close":863.0},{"date":"2024-12-24","close":859.0},{"date":"2024-12-26","close":863.0},{"date":"2024-12-27","close":838.0},{"date":"2024-12-30","close":839.0},{"date":"2025-01-02","close":840.0},{"date":"2025-01-03","close":847.0},{"date":"2025-01-06","close":858.0},{"date":"2025-01-07","close":875.0},{"date":"2025-01-08","close":856.0},{"date":"2025-01-09","close":855.0},{"date":"2025-01-10","close":869.0},{"date":"2025-01-13","close":863.0},{"date":"2025-01-14","close":874.0},{"date":"2025-01-15","close":869.0},{"date":"2025-01-16","close":861.0},{"date":"2025-01-17","close":858.0},{"date":"2025-01-20","close":868.0},{"date":"2025-01-21","close":871.0},{"date":"2025-01-22","close":870.0},{"date":"2025-01-23","close":871.0},{"date":"2025-01-24","close":865.0},{"date":"2025-01-31","close":871.0},{"date":"2025-02-03","close":863.0},{"date":"2025-02-04","close":857.0},{"date":"2025-02-05","close":865.0},{"date":"2025-02-06","close":870.0},{"date":"2025-02-07","close":876.0},{"date":"2025-02-10","close":876.0},{"date":"2025-02-11","close":881.0},{"date":"2025-02-12","close":879.0},{"date":"2025-02-13","close":880.0},{"date":"2025-02-14","close":880.0},{"date":"2025-02-17","close":880.0},{"date":"2025-02-18","close":875.0},{"date":"2025-02-19","close":876.0},{"date":"2025-02-20","close":877.0},{"date":"2025-02-21","close":882.0},{"date":"2025-02-24","close":895.0},{"date":"2025-02-25","close":902.0},{"date":"2025-02-26","close":918.0},{"date":"2025-02-27","close":916.0},{"date":"2025-02-28","close":903.0},{"date":"2025-03-04","close":897.0},{"date":"2025-03-05","close":903.0},{"date":"2025-03-06","close":916.0},{"date":"2025-03-07","close":896.0},{"date":"2025-03-10","close":896.0},{"date":"2025-03-11","close":900.0},{"date":"2025-03-12","close":888.0},{"date":"2025-03-13","close":877.0},{"date":"2025-03-14","close":879.0},{"date":"2025-03-17","close":878.0},{"date":"2025-03-18","close":881.0},{"date":"2025-03-19","close":879.0},{"date":"2025-03-20","close":876.0},{"date":"2025-03-21","close":851.0},{"date":"2025-03-24","close":857.0},{"date":"2025-03-25","close":850.0},{"date":"2025-03-26","close":846.0},{"date":"2025-03-27","close":848.0},{"date":"2025-03-28","close":848.0},{"date":"2025-03-31","close":840.0},{"date":"2025-04-01","close":849.0},{"date":"2025-04-02","close":860.0},{"date":"2025-04-03","close":863.0},{"date":"2025-04-04","close":884.0},{"date":"2025-04-07","close":889.0},{"date":"2025-04-08","close":908.0},{"date":"2025-04-09","close":899.0},{"date":"2025-04-10","close":916.0},{"date":"2025-04-11","close":921.0},{"date":"2025-04-14","close":926.0},{"date":"2025-04-15","close":927.0},{"date":"2025-04-16","close":927.0},{"date":"2025-04-17","close":932.0},{"date":"2025-04-18","close":939.0},{"date":"2025-04-21","close":939.0},{"date":"2025-04-22","close":945.0},{"date":"2025-04-23","close":952.0},{"date":"2025-04-24","close":974.0},{"date":"2025-04-25","close":980.0},{"date":"2025-04-28","close":977.0},{"date":"2025-04-29","close":1001.0},{"date":"2025-04-30","close":1024.0},{"date":"2025-05-02","close":1040.0},{"date":"2025-05-07","close":1043.0},{"date":"2025-05-08","close":1061.0},{"date":"2025-05-09","close":1060.0},{"date":"2025-05-12","close":1066.0},{"date":"2025-05-13","close":1068.0},{"date":"2025-05-14","close":1071.0},{"date":"2025-05-15","close":1057.0},{"date":"2025-05-16","close":1005.0},{"date":"2025-05-19","close":968.0},{"date":"2025-05-20","close":958.0},{"date":"2025-05-21","close":962.0},{"date":"2025-05-22","close":975.0},{"date":"2025-05-23","close":998.0},{"date":"2025-05-26","close":985.0},{"date":"2025-05-27","close":988.0},{"date":"2025-05-28","close":994.0},{"date":"2025-05-29","close":994.0},{"date":"2025-05-30","close":985.0},{"date":"2025-06-02","close":969.0},{"date":"2025-06-04","close":973.0},{"date":"2025-06-05","close":981.0},{"date":"2025-06-09","close":984.0},{"date":"2025-06-10","close":990.0},{"date":"2025-06-11","close":986.0},{"date":"2025-06-12","close":1027.0},{"date":"2025-06-13","close":1002.0},{"date":"2025-06-16","close":1015.0},{"date":"2025-06-17","close":1012.0},{"date":"2025-06-18","close":1012.0},{"date":"2025-06-19","close":1010.0},{"date":"2025-06-20","close":1010.0},{"date":"2025-06-23","close":1012.0},{"date":"2025-06-24","close":1027.0},{"date":"2025-06-25","close":1040.0},{"date":"2025-06-26","close":1038.0},{"date":"2025-06-27","close":1055.0},{"date":"2025-06-30","close":1055.0},{"date":"2025-07-01","close":1060.0},{"date":"2025-07-02","close":1048.0},{"date":"2025-07-03","close":1070.0},{"date":"2025-07-04","close":1058.0},{"date":"2025-07-07","close":1039.0},{"date":"2025-07-08","close":1043.0},{"date":"2025-07-09","close":1059.0},{"date":"2025-07-10","close":1060.0},{"date":"2025-07-11","close":1071.0},{"date":"2025-07-14","close":1065.0},{"date":"2025-07-15","close":1066.0},{"date":"2025-07-16","close":1065.0},{"date":"2025-07-17","close":1064.0},{"date":"2025-07-18","close":1064.0},{"date":"2025-07-21","close":1058.0},{"date":"2025-07-22","close":1044.0},{"date":"2025-07-23","close":1043.0},{"date":"2025-07-24","close":1029.0},{"date":"2025-07-25","close":1028.0},{"date":"2025-07-28","close":1017.0},{"date":"2025-07-29","close":1016.0},{"date":"2025-07-30","close":1004.0},{"date":"2025-07-31","close":992.0},{"date":"2025-08-01","close":993.0},{"date":"2025-08-04","close":994.0},{"date":"2025-08-05","close":1015.0},{"date":"2025-08-06","close":1018.0},{"date":"2025-08-07","close":1022.0},{"date":"2025-08-08","close":1036.0},{"date":"2025-08-11","close":1050.0},{"date":"2025-08-12","close":1047.0},{"date":"2025-08-13","close":1054.0},{"date":"2025-08-14","close":1054.0},{"date":"2025-08-18","close":1015.0},{"date":"2025-08-19","close":988.0},{"date":"2025-08-20","close":968.0},{"date":"2025-08-21","close":964.0},{"date":"2025-08-22","close":938.0},{"date":"2025-08-25","close":997.0},{"date":"2025-08-26","close":987.0},{"date":"2025-08-27","close":975.0},{"date":"2025-08-28","close":986.0},{"date":"2025-08-29","close":964.0},{"date":"2025-09-01","close":935.0},{"date":"2025-09-02","close":950.0},{"date":"2025-09-03","close":952.0},{"date":"2025-09-04","close":948.0},{"date":"2025-09-05","close":950.0},{"date":"2025-09-08","close":951.0},{"date":"2025-09-09","close":947.0},{"date":"2025-09-10","close":958.0},{"date":"2025-09-11","close":963.0},{"date":"2025-09-12","close":976.0},{"date":"2025-09-15","close":989.0},{"date":"2025-09-16","close":990.0},{"date":"2025-09-17","close":980.0},{"date":"2025-09-18","close":983.0},{"date":"2025-09-19","close":979.0},{"date":"2025-09-22","close":980.0},{"date":"2025-09-23","close":980.0},{"date":"2025-09-24","close":974.0},{"date":"2025-09-25","close":978.0},{"date":"2025-09-26","close":972.0},{"date":"2025-09-29","close":980.0},{"date":"2025-09-30","close":963.0},{"date":"2025-10-01","close":981.0},{"date":"2025-10-02","close":989.0},{"date":"2025-10-10","close":987.0},{"date":"2025-10-13","close":989.0},{"date":"2025-10-14","close":990.0},{"date":"2025-10-15","close":999.0},{"date":"2025-10-16","close":1001.0},{"date":"2025-10-17","close":999.0},{"date":"2025-10-20","close":980.0},{"date":"2025-10-21","close":949.0},{"date":"2025-10-22","close":941.0},{"date":"2025-10-23","close":935.0},{"date":"2025-10-24","close":927.0},{"date":"2025-10-27","close":930.0},{"date":"2025-10-28","close":938.0},{"date":"2025-10-29","close":927.0},{"date":"2025-10-30","close":911.0},{"date":"2025-10-31","close":911.0},{"date":"2025-11-03","close":906.0},{"date":"2025-11-04","close":901.0},{"date":"2025-11-05","close":898.0},{"date":"2025-11-06","close":905.0},{"date":"2025-11-07","close":911.0},{"date":"2025-11-10","close":921.0},{"date":"2025-11-11","close":925.0},{"date":"2025-11-12","close":929.0},{"date":"2025-11-13","close":927.0},{"date":"2025-11-14","close":924.0},{"date":"2025-11-17","close":929.0},{"date":"2025-11-18","close":934.0},{"date":"2025-11-19","close":932.0},{"date":"2025-11-20","close":935.0},{"date":"2025-11-21","close":929.0},{"date":"2025-11-24","close":931.0},{"date":"2025-11-25","close":930.0},{"date":"2025-11-26","close":931.0},{"date":"2025-11-27","close":921.0},{"date":"2025-11-28","close":922.0},{"date":"2025-12-01","close":917.0},{"date":"2025-12-02","close":912.0},{"date":"2025-12-03","close":913.0},{"date":"2025-12-04","close":918.0},{"date":"2025-12-05","close":925.0},{"date":"2025-12-08","close":925.0},{"date":"2025-12-09","close":924.0},{"date":"2025-12-10","close":924.0},{"date":"2025-12-11","close":930.0},{"date":"2025-12-12","close":940.0},{"date":"2025-12-15","close":968.0},{"date":"2025-12-16","close":969.0},{"date":"2025-12-17","close":980.0},{"date":"2025-12-18","close":983.0},{"date":"2025-12-19","close":981.0},{"date":"2025-12-22","close":986.0},{"date":"2025-12-23","close":985.0},{"date":"2025-12-24","close":988.0},{"date":"2025-12-26","close":1000.0},{"date":"2025-12-29","close":1001.0},{"date":"2025-12-30","close":1007.0},{"date":"2026-01-02","close":999.0},{"date":"2026-01-05","close":994.0},{"date":"2026-01-06","close":991.0},{"date":"2026-01-07","close":1005.0},{"date":"2026-01-08","close":989.0},{"date":"2026-01-09","close":987.0},{"date":"2026-01-12","close":993.0},{"date":"2026-01-13","close":992.0},{"date":"2026-01-14","close":993.0},{"date":"2026-01-15","close":999.0},{"date":"2026-01-16","close":977.0},{"date":"2026-01-19","close":973.0},{"date":"2026-01-20","close":973.0},{"date":"2026-01-21","close":984.0},{"date":"2026-01-22","close":960.0},{"date":"2026-01-23","close":960.0},{"date":"2026-01-26","close":947.0},{"date":"2026-01-27","close":948.0},{"date":"2026-01-28","close":947.0},{"date":"2026-01-29","close":945.0},{"date":"2026-01-30","close":933.0},{"date":"2026-02-02","close":932.0},{"date":"2026-02-03","close":959.0},{"date":"2026-02-04","close":960.0},{"date":"2026-02-05","close":959.0},{"date":"2026-02-06","close":979.0},{"date":"2026-02-09","close":979.0},{"date":"2026-02-10","close":971.0},{"date":"2026-02-11","close":931.0},{"date":"2026-02-12","close":938.0},{"date":"2026-02-13","close":931.0},{"date":"2026-02-19","close":937.0},{"date":"2026-02-20","close":920.0},{"date":"2026-02-23","close":4620.0},{"date":"2026-02-24","close":4710.0},{"date":"2026-02-25","close":4755.0},{"date":"2026-02-26","close":4750.0},{"date":"2026-02-27","close":4700.0},{"date":"2026-03-03","close":4585.0},{"date":"2026-03-04","close":4435.0},{"date":"2026-03-05","close":4530.0},{"date":"2026-03-06","close":4650.0},{"date":"2026-03-09","close":4610.0},{"date":"2026-03-10","close":4615.0},{"date":"2026-03-11","close":4615.0},{"date":"2026-03-12","close":4580.0},{"date":"2026-03-13","close":4615.0},{"date":"2026-03-16","close":4580.0},{"date":"2026-03-17","close":4580.0},{"date":"2026-03-18","close":4530.0},{"date":"2026-03-19","close":4535.0},{"date":"2026-03-20","close":4525.0},{"date":"2026-03-23","close":4505.0},{"date":"2026-03-24","close":4495.0},{"date":"2026-03-25","close":4500.0},{"date":"2026-03-26","close":4495.0},{"date":"2026-03-27","close":4500.0},{"date":"2026-03-30","close":4585.0},{"date":"2026-03-31","close":4585.0},{"date":"2026-04-01","close":4620.0},{"date":"2026-04-02","close":4510.0},{"date":"2026-04-03","close":4520.0},{"date":"2026-04-06","close":4515.0},{"date":"2026-04-07","close":4565.0},{"date":"2026-04-08","close":4580.0},{"date":"2026-04-09","close":4600.0},{"date":"2026-04-10","close":4605.0},{"date":"2026-04-13","close":4630.0},{"date":"2026-04-14","close":4600.0},{"date":"2026-04-15","close":4610.0},{"date":"2026-04-16","close":4630.0},{"date":"2026-04-17","close":4640.0},{"date":"2026-04-20","close":4685.0},{"date":"2026-04-21","close":4670.0},{"date":"2026-04-22","close":4685.0},{"date":"2026-04-23","close":4705.0},{"date":"2026-04-24","close":4705.0},{"date":"2026-04-27","close":4705.0},{"date":"2026-04-28","close":4705.0},{"date":"2026-04-29","close":4705.0},{"date":"2026-04-30","close":4705.0},{"date":"2026-05-04","close":4705.0},{"date":"2026-05-06","close":4705.0},{"date":"2026-05-07","close":4705.0},{"date":"2026-05-08","close":4705.0},{"date":"2026-05-11","close":4705.0},{"date":"2026-05-12","close":4705.0},{"date":"2026-05-13","close":4705.0},{"date":"2026-05-14","close":4705.0},{"date":"2026-05-15","close":4705.0},{"date":"2026-05-18","close":4640.0},{"date":"2026-05-19","close":4480.0},{"date":"2026-05-20","close":4320.0},{"date":"2026-05-21","close":4475.0},{"date":"2026-05-22","close":4575.0},{"date":"2026-05-26","close":4580.0},{"date":"2026-05-27","close":4365.0},{"date":"2026-05-28","close":4360.0},{"date":"2026-05-29","close":4400.0},{"date":"2026-06-01","close":4260.0},{"date":"2026-06-02","close":4275.0},{"date":"2026-06-04","close":4245.0},{"date":"2026-06-05","close":4255.0},{"date":"2026-06-08","close":4025.0},{"date":"2026-06-09","close":4080.0},{"date":"2026-06-10","close":4035.0},{"date":"2026-06-11","close":4125.0},{"date":"2026-06-12","close":4180.0},{"date":"2026-06-15","close":4285.0},{"date":"2026-06-16","close":4315.0},{"date":"2026-06-17","close":4305.0},{"date":"2026-06-18","close":4105.0},{"date":"2026-06-19","close":4160.0},{"date":"2026-06-22","close":4120.0},{"date":"2026-06-23","close":3970.0},{"date":"2026-06-24","close":3920.0},{"date":"2026-06-25","close":3850.0},{"date":"2026-06-26","close":3725.0},{"date":"2026-06-29","close":3795.0},{"date":"2026-06-30","close":3860.0},{"date":"2026-07-01","close":3910.0},{"date":"2026-07-02","close":3890.0},{"date":"2026-07-03","close":3960.0},{"date":"2026-07-06","close":3995.0},{"date":"2026-07-07","close":3960.0},{"date":"2026-07-08","close":3865.0},{"date":"2026-07-09","close":3850.0},{"date":"2026-07-10","close":3845.0},{"date":"2026-07-13","close":3810.0},{"date":"2026-07-14","close":3670.0},{"date":"2026-07-15","close":3765.0},{"date":"2026-07-16","close":3775.0},{"date":"2026-07-20","close":3740.0},{"date":"2026-07-21","close":3720.0},{"date":"2026-07-22","close":3660.0},{"date":"2026-07-23","close":3730.0},{"date":"2026-07-24","close":3710.0},{"date":"2026-07-27","close":3690.0},{"date":"2026-07-28","close":3625.0},{"date":"2026-07-29","close":3540.0},{"date":"2026-07-30","close":3480.0},{"date":"2026-07-31","close":3515.0},{"date":"2026-08-03","close":3525.0},{"date":"2026-08-04","close":3580.0},{"date":"2026-08-05","close":3590.0},{"date":"2026-08-06","close":3585.0},{"date":"2026-08-07","close":3590.0},{"date":"2026-08-10","close":3630.0},{"date":"2026-08-11","close":3685.0},{"date":"2026-08-12","close":3680.0},{"date":"2026-08-13","close":3640.0},{"date":"2026-08-14","close":3660.0},{"date":"2026-08-18","close":3655.0},{"date":"2026-08-19","close":3650.0},{"date":"2026-08-20","close":3690.0},{"date":"2026-08-21","close":3690.0},{"date":"2026-08-24","close":3715.0},{"date":"2026-08-25","close":3705.0},{"date":"2026-08-26","close":3770.0},{"date":"2026-08-27","close":3875.0},{"date":"2026-08-28","close":3995.0},{"date":"2026-08-31","close":4080.0},{"date":"2026-09-01","close":4130.0},{"date":"2026-09-02","close":4085.0},{"date":"2026-09-03","close":4130.0},{"date":"2026-09-04","close":4180.0},{"date":"2026-09-07","close":4215.0},{"date":"2026-09-08","close":4210.0},{"date":"2026-09-09","close":4210.0},{"date":"2026-09-10","close":4200.0},{"date":"2026-09-11","close":4160.0},{"date":"2026-09-14","close":4150.0},{"date":"2026-09-15","close":4285.0},{"date":"2026-09-16","close":4220.0},{"date":"2026-09-17","close":4215.0},{"date":"2026-09-18","close":4330.0},{"date":"2026-09-21","close":4250.0},{"date":"2026-09-22","close":4370.0},{"date":"2026-09-23","close":4140.0},{"date":"2026-09-28","close":4170.0},{"date":"2026-09-29","close":4300.0},{"date":"2026-09-30","close":4155.0},{"date":"2026-10-01","close":4465.0},{"date":"2026-10-02","close":4245.0},{"date":"2026-10-06","close":4240.0},{"date":"2026-10-07","close":4185.0},{"date":"2026-10-08","close":4335.0},{"date":"2026-10-12","close":4220.0},{"date":"2026-10-13","close":4100.0},{"date":"2026-10-14","close":4285.0},{"date":"2026-10-15","close":3990.0},{"date":"2026-10-16","close":4130.0},{"date":"2026-10-19","close":4135.0},{"date":"2026-10-20","close":3940.0},{"date":"2026-10-21","close":4040.0},{"date":"2026-10-22","close":4035.0},{"date":"2026-10-23","close":4025.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":16.0,"foreign_net":-16.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":37.0,"foreign_net":-37.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-81.0,"foreign_net":81.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-13.0,"foreign_net":13.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":241.0,"foreign_net":-241.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":2.0,"foreign_net":-320.0,"institution_net":318.0},{"date":"2026-10-14","retail_net":-331.0,"foreign_net":331.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-2.0,"foreign_net":2.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":30.0,"foreign_net":-30.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":158.0,"foreign_net":-158.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-421.0,"foreign_net":421.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":280.0,"foreign_net":611.0,"institution_net":-891.0},{"date":"2026-10-02","retail_net":20.0,"foreign_net":-20.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-404.0,"foreign_net":404.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-430.0,"foreign_net":430.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":71.0,"foreign_net":-71.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-630.0,"foreign_net":645.0,"institution_net":-15.0},{"date":"2026-09-23","retail_net":22.0,"foreign_net":-22.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-940.0,"foreign_net":34.0,"institution_net":906.0},{"date":"2026-09-21","retail_net":-41.0,"foreign_net":41.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":448.0,"foreign_net":-448.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":102.0,"foreign_net":-102.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-182.0,"foreign_net":182.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-359.0,"foreign_net":359.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-49.0,"foreign_net":49.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-197.0,"foreign_net":197.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":642.0,"foreign_net":-642.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-133.0,"foreign_net":133.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":1030.0,"foreign_net":-1030.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-4.0,"foreign_net":4.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":16.0,"foreign_net":-16.0,"institution_net":0},"d3":{"retail_net":-28.0,"foreign_net":28.0,"institution_net":0},"d7":{"retail_net":-129.0,"foreign_net":-189.0,"institution_net":318.0},"d14":{"retail_net":-468.0,"foreign_net":1041.0,"institution_net":-573.0},"d30":{"retail_net":-1118.0,"foreign_net":800.0,"institution_net":318.0}},"analysis":"최근 5일 외국인 순매수 -200.00, 기관 순매수 0.00. 30일 누적: 외국인 800.00, 기관 318.00.","foreign_flow":-200.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":4000.0,"low_30d":3850.0,"support":3925.0,"high_30d":4600.0,"change_1d":-0.9,"change_7d":-2.9,"change_30d":-4.6,"resistance":4525.0,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.12,"per":2.18,"quarter":"2024-Q2"},{"pbr":0.12,"per":2.45,"quarter":"2024-Q3"},{"pbr":0.09,"per":1.02,"quarter":"2024-Q4"},{"pbr":0.09,"per":1.16,"quarter":"2025-Q1"},{"pbr":0.12,"per":2.0,"quarter":"2025-Q2"},{"pbr":0.1,"per":1.69,"quarter":"2025-Q3"},{"pbr":0.11,"per":3.2,"quarter":"2025-Q4"},{"pbr":0.5,"per":10.01,"quarter":"2026-Q1"},{"pbr":0.41,"per":6.0,"quarter":"2026-Q2"},{"pbr":0.37,"per":6.22,"quarter":"현재"}],"timeline":[{"close":1024.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1035.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":839.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":840.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1055.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":963.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1007.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4585.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3860.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.18,"pbr_5y_low":0.09,"per_5y_avg":3.3,"per_5y_low":1.02,"current_pbr":0.37,"current_per":6.22,"pbr_5y_high":0.5,"per_5y_high":10.01,"pbr_5y_median":0.12,"per_5y_median":2.18,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":88.9,"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":["전분기 대비 매출 33% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMPUTER HARDWARE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +33.3%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 6.25x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.12,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.09,"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":32.09,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.29,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.34,"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":0.12,"per":2.18,"close":1024.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.12,"per":2.45,"close":1035.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.09,"per":1.02,"close":839.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.09,"per":1.16,"close":840.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.12,"per":2.0,"close":1055.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.1,"per":1.69,"close":963.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.11,"per":3.2,"close":1007.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.5,"per":10.01,"close":4585.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.41,"per":6.0,"close":3860.0,"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":"PER","value":"6.2배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.1%"}],"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":230.33,"pbr":null,"per":null,"roa":0.019355551898081347,"roe":0.021175267836529427,"revenue":11063838556.0,"market_cap":null,"net_income":1352016370.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.32089146466030555,"total_assets":69851605220.0,"total_equity":63848843870.0,"profit_margin":0.12220138274403794,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1196498326.0,"operating_margin":0.10814495529231401},{"eps":200.85,"pbr":0.41,"per":14.87,"roa":0.017217627660589128,"roe":0.018863832602754663,"revenue":8301608045.0,"market_cap":27500000000.0,"net_income":1179008380.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3218590907347517,"total_assets":68476819411.0,"total_equity":62500998860.0,"profit_margin":0.1420216870766512,"dividend_yield":9.61,"fiscal_quarter":"Q1","operating_income":441985185.0,"operating_margin":0.0532409121948614},{"eps":140.77,"pbr":null,"per":null,"roa":0.01210262508091664,"roe":0.012947017849612798,"revenue":10066985098.0,"market_cap":null,"net_income":826315034.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.30861564636836814,"total_assets":68275686347.0,"total_equity":63822807970.0,"profit_margin":0.0820816784723525,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":117709118.0,"operating_margin":0.011692588878807935},{"eps":70.89,"pbr":null,"per":null,"roa":0.006270879551904515,"roe":0.006605903528991333,"revenue":7076348456.0,"market_cap":null,"net_income":416148755.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.31458335621000966,"total_assets":66362103044.0,"total_equity":62996492936.0,"profit_margin":0.058808403456608975,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":175954971.0,"operating_margin":0.024865221391240092},{"eps":45.56,"pbr":null,"per":null,"roa":0.00398814449524217,"roe":0.004273709700708238,"revenue":7661145816.0,"market_cap":null,"net_income":267450224.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3230091052218135,"total_assets":67061317442.0,"total_equity":62580344181.0,"profit_margin":0.0349099508641959,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":352951642.0,"operating_margin":0.046070346456906545},{"eps":57.66,"pbr":null,"per":null,"roa":0.004953791364465411,"roe":0.005336196852312818,"revenue":7501646717.0,"market_cap":null,"net_income":338444915.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3382012121752654,"total_assets":68320381320.0,"total_equity":63424368397.0,"profit_margin":0.04511608287724702,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":156787783.0,"operating_margin":0.020900448783424095},{"eps":394.38,"pbr":null,"per":null,"roa":0.0323177764496403,"roe":0.03669653284318708,"revenue":10542612714.0,"market_cap":null,"net_income":2315034663.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.35148394108030023,"total_assets":71633475979.0,"total_equity":63085923482.0,"profit_margin":0.2195883246214445,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":149293561.0,"operating_margin":0.014160964179377138},{"eps":29.33,"pbr":null,"per":null,"roa":0.0023606626119984393,"roe":0.0028497511820528986,"revenue":9588579052.0,"market_cap":null,"net_income":172179316.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.31008285209682185,"total_assets":72936858967.0,"total_equity":60419069947.0,"profit_margin":0.01795670819067676,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":167847098.0,"operating_margin":0.017504897971820987},{"eps":240.76,"pbr":null,"per":null,"roa":0.019508335395658067,"roe":0.023545695828093263,"revenue":10076956827.0,"market_cap":null,"net_income":1413252126.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.35530699153207757,"total_assets":72443501577.0,"total_equity":60021675992.0,"profit_margin":0.14024592446534653,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1434743506.0,"operating_margin":0.142378649688741},{"eps":154.93,"pbr":null,"per":null,"roa":0.01343576312106073,"roe":0.01555764750455935,"revenue":8004366295.0,"market_cap":null,"net_income":909467112.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3084622283643255,"total_assets":67690022800.0,"total_equity":58457881356.0,"profit_margin":0.11362137594429017,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":555704149.0,"operating_margin":0.06942512730172351},{"eps":-2.72,"pbr":null,"per":null,"roa":-0.00024008929457489784,"roe":-0.000276441096527863,"revenue":6256480511.0,"market_cap":null,"net_income":-15943446.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.29936231427669513,"total_assets":66406317817.0,"total_equity":57673935606.0,"profit_margin":-0.002548309064811854,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-547884540.0,"operating_margin":-0.0875707259115923},{"eps":77.14,"pbr":null,"per":null,"roa":0.006772987338780998,"roe":0.007851730081671157,"revenue":7866391764.0,"market_cap":null,"net_income":452840705.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.281159512436406,"total_assets":66859818622.0,"total_equity":57674003091.0,"profit_margin":0.0575665080745653,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":272395703.0,"operating_margin":0.03462778249191709}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":470.11,"per":2.18,"date":"2024-06","close":1024.0,"source":"reported"},{"eps":470.11,"per":1.97,"date":"2024-07","close":927.0,"source":"reported"},{"eps":470.11,"per":2.34,"date":"2024-08","close":1100.0,"source":"reported"},{"eps":422.3,"per":2.45,"date":"2024-09","close":1035.0,"source":"reported"},{"eps":422.3,"per":2.54,"date":"2024-10","close":1071.0,"source":"reported"},{"eps":422.3,"per":2.07,"date":"2024-11","close":873.0,"source":"reported"},{"eps":819.4,"per":1.02,"date":"2024-12","close":839.0,"source":"reported"},{"eps":819.4,"per":1.06,"date":"2025-01","close":871.0,"source":"reported"},{"eps":819.4,"per":1.1,"date":"2025-02","close":903.0,"source":"reported"},{"eps":722.13,"per":1.16,"date":"2025-03","close":840.0,"source":"reported"},{"eps":722.13,"per":1.42,"date":"2025-04","close":1024.0,"source":"reported"},{"eps":722.13,"per":1.36,"date":"2025-05","close":985.0,"source":"reported"},{"eps":526.93,"per":2.0,"date":"2025-06","close":1055.0,"source":"reported"},{"eps":526.93,"per":1.88,"date":"2025-07","close":992.0,"source":"reported"},{"eps":526.93,"per":1.83,"date":"2025-08","close":964.0,"source":"reported"},{"eps":568.49,"per":1.69,"date":"2025-09","close":963.0,"source":"reported"},{"eps":568.49,"per":1.6,"date":"2025-10","close":911.0,"source":"reported"},{"eps":568.49,"per":1.62,"date":"2025-11","close":922.0,"source":"reported"},{"eps":314.88,"per":3.2,"date":"2025-12","close":1007.0,"source":"reported"},{"eps":314.88,"per":2.96,"date":"2026-01","close":933.0,"source":"reported"},{"eps":314.88,"per":14.93,"date":"2026-02","close":4700.0,"source":"reported"},{"eps":458.07,"per":10.01,"date":"2026-03","close":4585.0,"source":"reported"},{"eps":458.07,"per":10.27,"date":"2026-04","close":4705.0,"source":"reported"},{"eps":458.07,"per":9.61,"date":"2026-05","close":4400.0,"source":"reported"},{"eps":642.84,"per":6.0,"date":"2026-06","close":3860.0,"source":"reported"},{"eps":642.84,"per":5.47,"date":"2026-07","close":3515.0,"source":"reported"},{"eps":642.84,"per":6.35,"date":"2026-08","close":4080.0,"source":"reported"},{"eps":642.84,"per":6.46,"date":"2026-09","close":4155.0,"source":"reported"},{"eps":642.84,"per":6.26,"date":"2026-10","close":4025.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.89,"std":3.46,"count":29,"current":6.26,"lower_1sd":0.43,"upper_1sd":7.35},"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":"딜리","phase":"above-fold","symbol_resolved":true}