{"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":"2026-10-23T09:52:26.796101+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-14.7,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-102.2,"direction":"higher_better","percentile":11}],"summary":"매출 -14.7%","percentile":22},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":53.1,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":16.0,"direction":"higher_better","percentile":72}],"summary":"RSI 53","percentile":65},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -3원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -3, PBR 1.78x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.94,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.32,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 0.3x","percentile":30}},"signals":[],"summary":"협진(138360)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1710.01억. 현재가 1,944원, 전일 대비 +20.0%, 30일 +16.0%. ROE -0.2%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 89.41만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-56.852408045020184,"grade":"B","trend":"상승","atr_14":146.5,"rsi_14":53.090507726269315,"sma_20":1459.05,"sma_60":1688.8666666666666,"comment":"상승 추세, RSI 53","analysis":"RSI(14) 53.1로 중립 구간입니다. MACD(-56.85)가 시그널선(-96.89)을 상회합니다(골든크로스). SMA20 1459, SMA60 1689 — 혼조세입니다. 볼린저밴드 1123~1795 (현재 위치 122%).","bb_lower":1123.4940583151597,"bb_upper":1794.6059416848402,"macd_signal":-96.89350999113802},"change_pct":20.31,"chart_data":[{"date":"2024-10-23","open":849,"high":849,"low":822,"close":829,"volume":41258,"rsi_14":46.0,"sma_20":846.1,"sma_60":841.1,"sma_120":874.83},{"date":"2024-10-24","open":852,"high":852,"low":815,"close":830,"volume":45472,"rsi_14":41.94,"sma_20":847.1,"sma_60":840.07,"sma_120":874.54},{"date":"2024-10-25","open":847,"high":850,"low":816,"close":818,"volume":32491,"rsi_14":42.39,"sma_20":847.25,"sma_60":838.72,"sma_120":874.21},{"date":"2024-10-28","open":844,"high":844,"low":796,"close":820,"volume":32046,"rsi_14":40.11,"sma_20":847.45,"sma_60":837.77,"sma_120":873.95},{"date":"2024-10-29","open":820,"high":846,"low":810,"close":820,"volume":36848,"rsi_14":39.43,"sma_20":846.8,"sma_60":836.9,"sma_120":873.53},{"date":"2024-10-30","open":811,"high":831,"low":792,"close":797,"volume":57494,"rsi_14":19.88,"sma_20":844.35,"sma_60":835.68,"sma_120":872.99},{"date":"2024-10-31","open":777,"high":846,"low":777,"close":800,"volume":72065,"rsi_14":28.23,"sma_20":842.1,"sma_60":834.77,"sma_120":872.46},{"date":"2024-11-01","open":837,"high":837,"low":789,"close":793,"volume":44749,"rsi_14":15.79,"sma_20":838.75,"sma_60":833.78,"sma_120":871.79},{"date":"2024-11-04","open":793,"high":823,"low":784,"close":793,"volume":23092,"rsi_14":17.14,"sma_20":836.1,"sma_60":832.05,"sma_120":871.07},{"date":"2024-11-05","open":791,"high":817,"low":785,"close":797,"volume":29544,"rsi_14":22.0,"sma_20":833.2,"sma_60":830.63,"sma_120":870.34},{"date":"2024-11-06","open":809,"high":842,"low":791,"close":794,"volume":58311,"rsi_14":23.66,"sma_20":830.05,"sma_60":829.82,"sma_120":869.46},{"date":"2024-11-07","open":791,"high":804,"low":785,"close":787,"volume":37550,"rsi_14":11.36,"sma_20":824.7,"sma_60":828.92,"sma_120":868.58},{"date":"2024-11-08","open":787,"high":803,"low":783,"close":784,"volume":19595,"rsi_14":11.76,"sma_20":821.2,"sma_60":827.92,"sma_120":867.11},{"date":"2024-11-11","open":784,"high":811,"low":750,"close":775,"volume":41877,"rsi_14":13.51,"sma_20":816.4,"sma_60":827.17,"sma_120":865.54},{"date":"2024-11-12","open":775,"high":789,"low":740,"close":753,"volume":64408,"rsi_14":10.42,"sma_20":810.95,"sma_60":825.82,"sma_120":864.0},{"date":"2024-11-13","open":746,"high":783,"low":745,"close":745,"volume":49691,"rsi_14":8.74,"sma_20":805.55,"sma_60":824.2,"sma_120":862.44},{"date":"2024-11-14","open":749,"high":808,"low":731,"close":736,"volume":184588,"rsi_14":9.0,"sma_20":800.2,"sma_60":822.45,"sma_120":860.82},{"date":"2024-11-15","open":790,"high":790,"low":738,"close":772,"volume":95190,"rsi_14":32.09,"sma_20":796.05,"sma_60":821.38,"sma_120":859.38},{"date":"2024-11-18","open":772,"high":795,"low":765,"close":789,"volume":76142,"rsi_14":39.74,"sma_20":793.05,"sma_60":820.5,"sma_120":858.27},{"date":"2024-11-19","open":781,"high":799,"low":781,"close":789,"volume":48846,"rsi_14":46.88,"sma_20":791.05,"sma_60":819.63,"sma_120":857.05},{"date":"2024-11-20","open":781,"high":800,"low":781,"close":797,"volume":59586,"rsi_14":48.87,"sma_20":789.45,"sma_60":818.83,"sma_120":856.0},{"date":"2024-11-21","open":800,"high":801,"low":780,"close":794,"volume":33821,"rsi_14":50.39,"sma_20":787.65,"sma_60":818.08,"sma_120":854.56},{"date":"2024-11-22","open":808,"high":808,"low":760,"close":793,"volume":71970,"rsi_14":50.0,"sma_20":786.4,"sma_60":817.32,"sma_120":853.37},{"date":"2024-11-25","open":793,"high":801,"low":774,"close":794,"volume":26069,"rsi_14":48.82,"sma_20":785.1,"sma_60":816.58,"sma_120":852.31},{"date":"2024-11-26","open":802,"high":802,"low":777,"close":791,"volume":97687,"rsi_14":48.82,"sma_20":783.65,"sma_60":815.97,"sma_120":851.15},{"date":"2024-11-27","open":790,"high":790,"low":782,"close":788,"volume":68977,"rsi_14":50.41,"sma_20":783.2,"sma_60":815.12,"sma_120":849.97},{"date":"2024-11-28","open":788,"high":795,"low":786,"close":788,"volume":38065,"rsi_14":51.67,"sma_20":782.6,"sma_60":814.42,"sma_120":848.7},{"date":"2024-11-29","open":788,"high":800,"low":766,"close":778,"volume":54976,"rsi_14":51.24,"sma_20":781.85,"sma_60":813.57,"sma_120":847.4},{"date":"2024-12-02","open":779,"high":800,"low":762,"close":795,"volume":165927,"rsi_14":68.1,"sma_20":781.95,"sma_60":812.92,"sma_120":846.48},{"date":"2024-12-03","open":827,"high":827,"low":749,"close":772,"volume":152961,"rsi_14":60.31,"sma_20":780.7,"sma_60":812.18,"sma_120":845.38},{"date":"2024-12-04","open":768,"high":772,"low":733,"close":745,"volume":97128,"rsi_14":53.02,"sma_20":778.25,"sma_60":811.08,"sma_120":843.98},{"date":"2024-12-05","open":746,"high":762,"low":732,"close":744,"volume":45276,"rsi_14":37.72,"sma_20":776.1,"sma_60":810.0,"sma_120":842.56},{"date":"2024-12-06","open":736,"high":740,"low":708,"close":710,"volume":166318,"rsi_14":19.85,"sma_20":772.4,"sma_60":808.53,"sma_120":840.91},{"date":"2024-12-09","open":710,"high":710,"low":612,"close":631,"volume":268880,"rsi_14":12.38,"sma_20":765.2,"sma_60":805.85,"sma_120":838.51},{"date":"2024-12-10","open":632,"high":694,"low":632,"close":686,"volume":190528,"rsi_14":28.4,"sma_20":761.85,"sma_60":803.98,"sma_120":836.57},{"date":"2024-12-11","open":686,"high":707,"low":682,"close":707,"volume":75227,"rsi_14":34.18,"sma_20":759.95,"sma_60":802.48,"sma_120":834.95},{"date":"2024-12-12","open":707,"high":740,"low":707,"close":714,"volume":120160,"rsi_14":35.94,"sma_20":758.85,"sma_60":800.88,"sma_120":833.43},{"date":"2024-12-13","open":714,"high":730,"low":703,"close":724,"volume":39893,"rsi_14":37.93,"sma_20":756.45,"sma_60":799.15,"sma_120":831.88},{"date":"2024-12-16","open":734,"high":734,"low":708,"close":713,"volume":63149,"rsi_14":36.91,"sma_20":752.65,"sma_60":797.18,"sma_120":830.24},{"date":"2024-12-17","open":713,"high":730,"low":708,"close":728,"volume":50281,"rsi_14":40.32,"sma_20":749.6,"sma_60":795.62,"sma_120":828.84},{"date":"2024-12-18","open":720,"high":730,"low":691,"close":719,"volume":115924,"rsi_14":39.18,"sma_20":745.7,"sma_60":793.75,"sma_120":827.45},{"date":"2024-12-19","open":719,"high":719,"low":685,"close":698,"volume":50143,"rsi_14":37.88,"sma_20":740.9,"sma_60":791.88,"sma_120":825.84},{"date":"2024-12-20","open":691,"high":704,"low":680,"close":696,"volume":49006,"rsi_14":34.29,"sma_20":736.05,"sma_60":789.9,"sma_120":824.11},{"date":"2024-12-23","open":687,"high":694,"low":640,"close":664,"volume":119053,"rsi_14":33.33,"sma_20":729.55,"sma_60":787.37,"sma_120":822.16},{"date":"2024-12-24","open":664,"high":670,"low":642,"close":649,"volume":100660,"rsi_14":34.62,"sma_20":722.45,"sma_60":784.3,"sma_120":820.05},{"date":"2024-12-26","open":649,"high":653,"low":610,"close":615,"volume":309729,"rsi_14":31.3,"sma_20":713.8,"sma_60":780.45,"sma_120":817.74},{"date":"2024-12-27","open":615,"high":633,"low":610,"close":622,"volume":82407,"rsi_14":36.16,"sma_20":705.5,"sma_60":776.73,"sma_120":815.4},{"date":"2024-12-30","open":645,"high":645,"low":611,"close":628,"volume":53841,"rsi_14":49.39,"sma_20":698.0,"sma_60":772.87,"sma_120":813.27},{"date":"2025-01-02","open":628,"high":628,"low":616,"close":627,"volume":66958,"rsi_14":34.55,"sma_20":689.6,"sma_60":769.22,"sma_120":811.17},{"date":"2025-01-03","open":639,"high":639,"low":619,"close":627,"volume":80781,"rsi_14":26.47,"sma_20":682.35,"sma_60":765.42,"sma_120":809.02},{"date":"2025-01-06","open":631,"high":635,"low":621,"close":628,"volume":125011,"rsi_14":23.78,"sma_20":676.5,"sma_60":761.6,"sma_120":807.02},{"date":"2025-01-07","open":628,"high":630,"low":620,"close":625,"volume":143165,"rsi_14":18.47,"sma_20":670.55,"sma_60":757.12,"sma_120":804.82},{"date":"2025-01-08","open":638,"high":638,"low":620,"close":623,"volume":48374,"rsi_14":19.59,"sma_20":666.2,"sma_60":753.27,"sma_120":801.95},{"date":"2025-01-09","open":625,"high":631,"low":623,"close":625,"volume":43225,"rsi_14":11.85,"sma_20":665.9,"sma_60":749.17,"sma_120":799.32},{"date":"2025-01-10","open":625,"high":634,"low":617,"close":629,"volume":127891,"rsi_14":15.38,"sma_20":663.05,"sma_60":745.28,"sma_120":796.94},{"date":"2025-01-13","open":629,"high":629,"low":608,"close":612,"volume":132932,"rsi_14":15.87,"sma_20":658.3,"sma_60":741.27,"sma_120":794.33},{"date":"2025-01-14","open":640,"high":667,"low":619,"close":630,"volume":753014,"rsi_14":26.76,"sma_20":654.1,"sma_60":737.72,"sma_120":792.03},{"date":"2025-01-15","open":631,"high":639,"low":617,"close":619,"volume":148660,"rsi_14":31.4,"sma_20":648.85,"sma_60":733.78,"sma_120":789.29},{"date":"2025-01-16","open":619,"high":627,"low":609,"close":619,"volume":236423,"rsi_14":35.85,"sma_20":644.15,"sma_60":729.95,"sma_120":786.79},{"date":"2025-01-17","open":619,"high":634,"low":615,"close":631,"volume":113821,"rsi_14":59.52,"sma_20":639.3,"sma_60":726.65,"sma_120":784.41},{"date":"2025-01-20","open":631,"high":633,"low":617,"close":629,"volume":361185,"rsi_14":54.43,"sma_20":634.8,"sma_60":723.32,"sma_120":782.21},{"date":"2025-01-21","open":653,"high":805,"low":653,"close":675,"volume":6399597,"rsi_14":69.75,"sma_20":633.65,"sma_60":720.73,"sma_120":780.4},{"date":"2025-01-22","open":662,"high":672,"low":643,"close":648,"volume":500645,"rsi_14":57.24,"sma_20":631.25,"sma_60":717.9,"sma_120":778.31},{"date":"2025-01-23","open":664,"high":664,"low":633,"close":643,"volume":229531,"rsi_14":55.33,"sma_20":630.2,"sma_60":714.95,"sma_120":776.36},{"date":"2025-01-24","open":643,"high":646,"low":630,"close":637,"volume":137219,"rsi_14":52.9,"sma_20":629.6,"sma_60":711.9,"sma_120":774.4},{"date":"2025-01-31","open":637,"high":644,"low":630,"close":642,"volume":69850,"rsi_14":55.41,"sma_20":630.95,"sma_60":709.32,"sma_120":772.5},{"date":"2025-02-03","open":638,"high":638,"low":610,"close":617,"volume":192248,"rsi_14":48.33,"sma_20":630.7,"sma_60":706.27,"sma_120":770.52},{"date":"2025-02-04","open":615,"high":629,"low":615,"close":629,"volume":70381,"rsi_14":51.05,"sma_20":630.75,"sma_60":703.53,"sma_120":768.66},{"date":"2025-02-05","open":629,"high":635,"low":625,"close":632,"volume":41220,"rsi_14":50.79,"sma_20":631.0,"sma_60":700.85,"sma_120":766.45},{"date":"2025-02-06","open":649,"high":649,"low":624,"close":632,"volume":85385,"rsi_14":55.81,"sma_20":631.25,"sma_60":698.1,"sma_120":764.37},{"date":"2025-02-07","open":635,"high":643,"low":619,"close":625,"volume":69314,"rsi_14":48.45,"sma_20":631.1,"sma_60":695.28,"sma_120":762.55},{"date":"2025-02-10","open":624,"high":624,"low":599,"close":611,"volume":224447,"rsi_14":47.56,"sma_20":630.4,"sma_60":692.35,"sma_120":760.63},{"date":"2025-02-11","open":616,"high":616,"low":604,"close":607,"volume":39080,"rsi_14":46.43,"sma_20":629.6,"sma_60":689.4,"sma_120":758.66},{"date":"2025-02-12","open":612,"high":613,"low":600,"close":603,"volume":93087,"rsi_14":41.25,"sma_20":628.5,"sma_60":686.53,"sma_120":756.85},{"date":"2025-02-13","open":603,"high":605,"low":580,"close":593,"volume":177734,"rsi_14":39.29,"sma_20":626.7,"sma_60":683.87,"sma_120":754.84},{"date":"2025-02-14","open":591,"high":598,"low":585,"close":594,"volume":60720,"rsi_14":17.07,"sma_20":625.8,"sma_60":681.35,"sma_120":752.77},{"date":"2025-02-17","open":590,"high":610,"low":590,"close":605,"volume":89711,"rsi_14":29.91,"sma_20":624.55,"sma_60":679.17,"sma_120":750.81},{"date":"2025-02-18","open":605,"high":608,"low":598,"close":605,"volume":42384,"rsi_14":31.37,"sma_20":623.85,"sma_60":676.38,"sma_120":748.88},{"date":"2025-02-19","open":605,"high":605,"low":598,"close":604,"volume":121088,"rsi_14":32.99,"sma_20":623.1,"sma_60":673.3,"sma_120":746.9},{"date":"2025-02-20","open":604,"high":604,"low":582,"close":591,"volume":103105,"rsi_14":25.71,"sma_20":621.1,"sma_60":670.0,"sma_120":744.82},{"date":"2025-02-21","open":591,"high":607,"low":591,"close":602,"volume":91098,"rsi_14":41.76,"sma_20":619.75,"sma_60":666.75,"sma_120":742.79},{"date":"2025-02-24","open":590,"high":613,"low":590,"close":603,"volume":99406,"rsi_14":33.75,"sma_20":616.15,"sma_60":663.57,"sma_120":740.83},{"date":"2025-02-25","open":597,"high":603,"low":591,"close":597,"volume":37457,"rsi_14":28.92,"sma_20":613.6,"sma_60":660.3,"sma_120":738.81},{"date":"2025-02-26","open":597,"high":605,"low":591,"close":596,"volume":91160,"rsi_14":28.57,"sma_20":611.25,"sma_60":657.0,"sma_120":736.79},{"date":"2025-02-27","open":596,"high":599,"low":580,"close":590,"volume":217846,"rsi_14":28.92,"sma_20":608.9,"sma_60":653.65,"sma_120":734.81},{"date":"2025-02-28","open":590,"high":595,"low":582,"close":582,"volume":65396,"rsi_14":31.17,"sma_20":605.9,"sma_60":650.22,"sma_120":732.67},{"date":"2025-03-04","open":572,"high":600,"low":571,"close":583,"volume":46280,"rsi_14":33.78,"sma_20":604.2,"sma_60":646.8,"sma_120":730.61},{"date":"2025-03-05","open":583,"high":590,"low":575,"close":580,"volume":32368,"rsi_14":34.25,"sma_20":601.75,"sma_60":643.5,"sma_120":728.53},{"date":"2025-03-06","open":594,"high":594,"low":573,"close":573,"volume":66202,"rsi_14":35.71,"sma_20":598.8,"sma_60":639.8,"sma_120":726.36},{"date":"2025-03-07","open":573,"high":576,"low":562,"close":565,"volume":69920,"rsi_14":31.17,"sma_20":595.45,"sma_60":636.35,"sma_120":724.27},{"date":"2025-03-10","open":567,"high":569,"low":557,"close":567,"volume":41000,"rsi_14":22.06,"sma_20":592.55,"sma_60":633.38,"sma_120":722.23},{"date":"2025-03-11","open":566,"high":571,"low":559,"close":567,"volume":43023,"rsi_14":22.06,"sma_20":590.35,"sma_60":630.43,"sma_120":720.22},{"date":"2025-03-12","open":565,"high":589,"low":561,"close":580,"volume":108752,"rsi_14":35.0,"sma_20":589.0,"sma_60":628.27,"sma_120":718.4},{"date":"2025-03-13","open":583,"high":589,"low":573,"close":573,"volume":46891,"rsi_14":37.84,"sma_20":587.5,"sma_60":627.3,"sma_120":716.58},{"date":"2025-03-14","open":573,"high":575,"low":563,"close":566,"volume":38129,"rsi_14":24.29,"sma_20":586.15,"sma_60":625.3,"sma_120":714.64},{"date":"2025-03-17","open":566,"high":582,"low":561,"close":562,"volume":95988,"rsi_14":21.92,"sma_20":584.55,"sma_60":622.88,"sma_120":712.68},{"date":"2025-03-18","open":562,"high":656,"low":562,"close":585,"volume":920426,"rsi_14":43.33,"sma_20":583.55,"sma_60":620.73,"sma_120":710.81},{"date":"2025-03-19","open":593,"high":670,"low":585,"close":618,"volume":2265235,"rsi_14":59.02,"sma_20":584.2,"sma_60":618.97,"sma_120":709.06},{"date":"2025-03-20","open":618,"high":645,"low":610,"close":631,"volume":422658,"rsi_14":65.89,"sma_20":585.55,"sma_60":617.6,"sma_120":707.39},{"date":"2025-03-21","open":631,"high":641,"low":615,"close":625,"volume":347618,"rsi_14":66.93,"sma_20":587.25,"sma_60":615.88,"sma_120":705.75},{"date":"2025-03-24","open":615,"high":642,"low":607,"close":607,"volume":188470,"rsi_14":58.33,"sma_20":587.5,"sma_60":614.02,"sma_120":703.88},{"date":"2025-03-25","open":607,"high":628,"low":600,"close":600,"volume":54769,"rsi_14":56.76,"sma_20":587.35,"sma_60":612.38,"sma_120":702.13},{"date":"2025-03-26","open":601,"high":627,"low":594,"close":598,"volume":130636,"rsi_14":58.74,"sma_20":587.4,"sma_60":610.75,"sma_120":700.33},{"date":"2025-03-27","open":607,"high":616,"low":596,"close":603,"volume":123529,"rsi_14":63.57,"sma_20":587.75,"sma_60":609.73,"sma_120":698.55},{"date":"2025-03-28","open":602,"high":602,"low":573,"close":580,"volume":111038,"rsi_14":54.04,"sma_20":587.25,"sma_60":608.58,"sma_120":696.44},{"date":"2025-03-31","open":574,"high":600,"low":555,"close":568,"volume":162873,"rsi_14":50.29,"sma_20":586.55,"sma_60":607.8,"sma_120":694.12},{"date":"2025-04-01","open":565,"high":590,"low":562,"close":583,"volume":104489,"rsi_14":50.86,"sma_20":586.55,"sma_60":607.15,"sma_120":691.94},{"date":"2025-04-02","open":580,"high":632,"low":580,"close":630,"volume":171131,"rsi_14":63.26,"sma_20":589.05,"sma_60":607.18,"sma_120":690.02},{"date":"2025-04-03","open":630,"high":641,"low":611,"close":625,"volume":354164,"rsi_14":63.85,"sma_20":591.65,"sma_60":607.15,"sma_120":688.18},{"date":"2025-04-04","open":715,"high":715,"low":614,"close":622,"volume":1085693,"rsi_14":64.15,"sma_20":594.5,"sma_60":607.07,"sma_120":686.24},{"date":"2025-04-07","open":626,"high":654,"low":589,"close":644,"volume":348391,"rsi_14":63.98,"sma_20":598.35,"sma_60":607.33,"sma_120":684.47},{"date":"2025-04-08","open":638,"high":649,"low":611,"close":617,"volume":211936,"rsi_14":49.76,"sma_20":600.85,"sma_60":607.2,"sma_120":682.16},{"date":"2025-04-09","open":617,"high":656,"low":605,"close":618,"volume":234523,"rsi_14":46.63,"sma_20":602.75,"sma_60":607.12,"sma_120":680.19},{"date":"2025-04-10","open":622,"high":654,"low":621,"close":649,"volume":172631,"rsi_14":55.5,"sma_20":606.55,"sma_60":607.52,"sma_120":678.34},{"date":"2025-04-11","open":643,"high":670,"low":638,"close":670,"volume":213854,"rsi_14":64.25,"sma_20":611.75,"sma_60":608.2,"sma_120":676.74},{"date":"2025-04-14","open":667,"high":685,"low":660,"close":679,"volume":216438,"rsi_14":67.71,"sma_20":617.6,"sma_60":609.32,"sma_120":675.29},{"date":"2025-04-15","open":679,"high":730,"low":666,"close":719,"volume":380615,"rsi_14":73.18,"sma_20":624.3,"sma_60":610.8,"sma_120":674.26},{"date":"2025-04-16","open":710,"high":729,"low":709,"close":723,"volume":156914,"rsi_14":73.08,"sma_20":629.55,"sma_60":612.53,"sma_120":673.16},{"date":"2025-04-17","open":717,"high":738,"low":689,"close":724,"volume":175378,"rsi_14":80.25,"sma_20":634.2,"sma_60":614.28,"sma_120":672.12},{"date":"2025-04-18","open":718,"high":941,"low":718,"close":941,"volume":8306813,"rsi_14":92.1,"sma_20":650.0,"sma_60":619.45,"sma_120":673.05},{"date":"2025-04-21","open":941,"high":1223,"low":941,"close":1223,"volume":9933825,"rsi_14":95.07,"sma_20":680.8,"sma_60":629.35,"sma_120":676.33},{"date":"2025-04-22","open":1449,"high":1534,"low":978,"close":1025,"volume":17349927,"rsi_14":72.94,"sma_20":702.05,"sma_60":635.18,"sma_120":677.96},{"date":"2025-04-23","open":1015,"high":1016,"low":900,"close":900,"volume":2411049,"rsi_14":64.02,"sma_20":717.15,"sma_60":639.38,"sma_120":678.64},{"date":"2025-04-24","open":935,"high":997,"low":905,"close":910,"volume":3346178,"rsi_14":64.57,"sma_20":732.5,"sma_60":643.83,"sma_120":679.39},{"date":"2025-04-25","open":910,"high":934,"low":881,"close":884,"volume":1070518,"rsi_14":62.1,"sma_20":747.7,"sma_60":647.95,"sma_120":679.92},{"date":"2025-04-28","open":886,"high":940,"low":861,"close":874,"volume":1007830,"rsi_14":63.18,"sma_20":763.0,"sma_60":651.82,"sma_120":680.57},{"date":"2025-04-29","open":855,"high":873,"low":823,"close":834,"volume":860231,"rsi_14":60.65,"sma_20":775.55,"sma_60":655.43,"sma_120":680.85},{"date":"2025-04-30","open":830,"high":947,"low":815,"close":854,"volume":2868191,"rsi_14":60.22,"sma_20":786.75,"sma_60":659.18,"sma_120":681.36},{"date":"2025-05-02","open":799,"high":832,"low":777,"close":790,"volume":989583,"rsi_14":55.74,"sma_20":795.0,"sma_60":661.82,"sma_120":681.33},{"date":"2025-05-07","open":790,"high":860,"low":781,"close":836,"volume":948928,"rsi_14":57.25,"sma_20":805.7,"sma_60":665.22,"sma_120":681.66},{"date":"2025-05-08","open":840,"high":877,"low":820,"close":847,"volume":451305,"rsi_14":56.07,"sma_20":815.85,"sma_60":668.92,"sma_120":682.1},{"date":"2025-05-09","open":871,"high":871,"low":800,"close":805,"volume":440893,"rsi_14":53.75,"sma_20":825.25,"sma_60":672.15,"sma_120":682.25},{"date":"2025-05-12","open":797,"high":841,"low":792,"close":836,"volume":421306,"rsi_14":54.99,"sma_20":836.15,"sma_60":675.97,"sma_120":682.68},{"date":"2025-05-13","open":844,"high":856,"low":800,"close":839,"volume":407190,"rsi_14":44.38,"sma_20":845.65,"sma_60":679.9,"sma_120":683.22},{"date":"2025-05-14","open":822,"high":856,"low":817,"close":844,"volume":314504,"rsi_14":19.97,"sma_20":854.35,"sma_60":684.08,"sma_120":683.98},{"date":"2025-05-15","open":865,"high":865,"low":803,"close":803,"volume":318365,"rsi_14":26.58,"sma_20":860.55,"sma_60":687.57,"sma_120":684.46},{"date":"2025-05-16","open":803,"high":835,"low":796,"close":816,"volume":201404,"rsi_14":38.4,"sma_20":865.4,"sma_60":691.08,"sma_120":685.12},{"date":"2025-05-19","open":813,"high":816,"low":762,"close":783,"volume":303926,"rsi_14":33.51,"sma_20":868.4,"sma_60":694.05,"sma_120":685.22},{"date":"2025-05-20","open":783,"high":789,"low":770,"close":782,"volume":104770,"rsi_14":35.83,"sma_20":871.3,"sma_60":697.02,"sma_120":685.16},{"date":"2025-05-21","open":809,"high":809,"low":765,"close":770,"volume":137590,"rsi_14":35.64,"sma_20":862.75,"sma_60":700.0,"sma_120":685.0},{"date":"2025-05-22","open":768,"high":785,"low":735,"close":746,"volume":263061,"rsi_14":37.28,"sma_20":838.9,"sma_60":702.4,"sma_120":684.58},{"date":"2025-05-23","open":746,"high":770,"low":702,"close":734,"volume":243053,"rsi_14":32.25,"sma_20":824.35,"sma_60":704.58,"sma_120":684.08},{"date":"2025-05-26","open":731,"high":759,"low":711,"close":734,"volume":60251,"rsi_14":39.78,"sma_20":816.05,"sma_60":706.87,"sma_120":683.58},{"date":"2025-05-27","open":734,"high":759,"low":705,"close":714,"volume":175920,"rsi_14":25.4,"sma_20":806.25,"sma_60":708.83,"sma_120":682.92},{"date":"2025-05-28","open":720,"high":757,"low":715,"close":725,"volume":218797,"rsi_14":25.4,"sma_20":798.3,"sma_60":711.08,"sma_120":682.37},{"date":"2025-05-29","open":763,"high":790,"low":729,"close":753,"volume":225366,"rsi_14":38.89,"sma_20":792.25,"sma_60":713.93,"sma_120":682.08},{"date":"2025-05-30","open":753,"high":786,"low":732,"close":746,"volume":120796,"rsi_14":28.57,"sma_20":787.85,"sma_60":716.65,"sma_120":681.73},{"date":"2025-06-02","open":740,"high":752,"low":725,"close":735,"volume":116510,"rsi_14":26.15,"sma_20":781.9,"sma_60":719.23,"sma_120":681.37},{"date":"2025-06-04","open":741,"high":744,"low":715,"close":737,"volume":173415,"rsi_14":25.12,"sma_20":779.25,"sma_60":721.97,"sma_120":680.88},{"date":"2025-06-05","open":737,"high":765,"low":723,"close":737,"volume":219815,"rsi_14":31.03,"sma_20":774.3,"sma_60":724.83,"sma_120":680.59},{"date":"2025-06-09","open":737,"high":765,"low":726,"close":760,"volume":126207,"rsi_14":34.78,"sma_20":769.95,"sma_60":728.05,"sma_120":680.72},{"date":"2025-06-10","open":780,"high":780,"low":739,"close":744,"volume":107881,"rsi_14":38.32,"sma_20":766.9,"sma_60":731.0,"sma_120":680.72},{"date":"2025-06-11","open":744,"high":753,"low":726,"close":734,"volume":158978,"rsi_14":36.36,"sma_20":761.8,"sma_60":733.57,"sma_120":680.92},{"date":"2025-06-12","open":734,"high":750,"low":729,"close":737,"volume":80829,"rsi_14":40.12,"sma_20":756.7,"sma_60":736.3,"sma_120":681.8},{"date":"2025-06-13","open":746,"high":746,"low":712,"close":724,"volume":219390,"rsi_14":42.95,"sma_20":750.7,"sma_60":738.93,"sma_120":682.12},{"date":"2025-06-16","open":724,"high":745,"low":711,"close":735,"volume":141353,"rsi_14":50.32,"sma_20":747.3,"sma_60":741.82,"sma_120":682.35},{"date":"2025-06-17","open":767,"high":767,"low":713,"close":723,"volume":107327,"rsi_14":46.71,"sma_20":742.65,"sma_60":744.12,"sma_120":682.42},{"date":"2025-06-18","open":724,"high":725,"low":716,"close":724,"volume":121289,"rsi_14":53.38,"sma_20":739.7,"sma_60":745.88,"sma_120":682.42},{"date":"2025-06-19","open":724,"high":726,"low":710,"close":712,"volume":97403,"rsi_14":45.64,"sma_20":736.2,"sma_60":747.23,"sma_120":682.42},{"date":"2025-06-20","open":724,"high":724,"low":702,"close":721,"volume":220946,"rsi_14":37.69,"sma_20":733.75,"sma_60":748.83,"sma_120":682.36},{"date":"2025-06-23","open":721,"high":725,"low":701,"close":703,"volume":202267,"rsi_14":34.75,"sma_20":731.6,"sma_60":750.43,"sma_120":682.23},{"date":"2025-06-24","open":704,"high":719,"low":664,"close":696,"volume":232123,"rsi_14":35.77,"sma_20":729.7,"sma_60":752.03,"sma_120":682.21},{"date":"2025-06-25","open":715,"high":715,"low":685,"close":709,"volume":105485,"rsi_14":40.54,"sma_20":728.45,"sma_60":753.88,"sma_120":682.32},{"date":"2025-06-26","open":690,"high":704,"low":687,"close":695,"volume":252660,"rsi_14":37.04,"sma_20":727.5,"sma_60":755.42,"sma_120":682.58},{"date":"2025-06-27","open":695,"high":697,"low":678,"close":689,"volume":106150,"rsi_14":25.52,"sma_20":725.7,"sma_60":757.23,"sma_120":682.91},{"date":"2025-06-30","open":689,"high":690,"low":678,"close":687,"volume":113088,"rsi_14":28.24,"sma_20":722.4,"sma_60":759.22,"sma_120":683.51},{"date":"2025-07-01","open":687,"high":697,"low":675,"close":680,"volume":74219,"rsi_14":28.91,"sma_20":719.1,"sma_60":760.83,"sma_120":683.99},{"date":"2025-07-02","open":680,"high":703,"low":670,"close":699,"volume":157709,"rsi_14":36.81,"sma_20":717.3,"sma_60":761.98,"sma_120":684.58},{"date":"2025-07-03","open":701,"high":727,"low":699,"close":719,"volume":166143,"rsi_14":48.34,"sma_20":716.4,"sma_60":763.55,"sma_120":685.35},{"date":"2025-07-04","open":719,"high":720,"low":692,"close":695,"volume":127113,"rsi_14":37.8,"sma_20":714.3,"sma_60":764.77,"sma_120":685.92},{"date":"2025-07-07","open":694,"high":711,"low":690,"close":698,"volume":83862,"rsi_14":41.94,"sma_20":711.2,"sma_60":765.67,"sma_120":686.5},{"date":"2025-07-08","open":682,"high":701,"low":681,"close":699,"volume":92391,"rsi_14":41.94,"sma_20":708.95,"sma_60":767.03,"sma_120":687.12},{"date":"2025-07-09","open":702,"high":703,"low":693,"close":698,"volume":93293,"rsi_14":45.14,"sma_20":707.15,"sma_60":768.37,"sma_120":687.74},{"date":"2025-07-10","open":698,"high":702,"low":689,"close":697,"volume":52121,"rsi_14":41.18,"sma_20":705.15,"sma_60":769.17,"sma_120":688.34},{"date":"2025-07-11","open":705,"high":735,"low":690,"close":702,"volume":87739,"rsi_14":49.59,"sma_20":704.05,"sma_60":769.7,"sma_120":688.95},{"date":"2025-07-14","open":708,"high":712,"low":691,"close":694,"volume":39795,"rsi_14":49.19,"sma_20":702.0,"sma_60":769.95,"sma_120":689.63},{"date":"2025-07-15","open":694,"high":729,"low":687,"close":693,"volume":107121,"rsi_14":42.86,"sma_20":700.5,"sma_60":769.52,"sma_120":690.16},{"date":"2025-07-16","open":696,"high":699,"low":677,"close":682,"volume":225302,"rsi_14":44.04,"sma_20":698.4,"sma_60":768.83,"sma_120":690.68},{"date":"2025-07-17","open":684,"high":686,"low":666,"close":666,"volume":114853,"rsi_14":40.34,"sma_20":696.1,"sma_60":767.87,"sma_120":691.08},{"date":"2025-07-18","open":680,"high":830,"low":668,"close":704,"volume":5242865,"rsi_14":55.48,"sma_20":695.25,"sma_60":763.92,"sma_120":691.68},{"date":"2025-07-21","open":703,"high":715,"low":680,"close":695,"volume":393367,"rsi_14":54.78,"sma_20":694.85,"sma_60":755.12,"sma_120":692.23},{"date":"2025-07-22","open":694,"high":700,"low":680,"close":696,"volume":358095,"rsi_14":48.92,"sma_20":694.85,"sma_60":749.63,"sma_120":692.41},{"date":"2025-07-23","open":696,"high":904,"low":696,"close":761,"volume":10576731,"rsi_14":61.41,"sma_20":697.45,"sma_60":747.32,"sma_120":693.35},{"date":"2025-07-24","open":747,"high":767,"low":724,"close":752,"volume":1206371,"rsi_14":66.86,"sma_20":700.3,"sma_60":744.68,"sma_120":694.26},{"date":"2025-07-25","open":744,"high":847,"low":736,"close":752,"volume":1959686,"rsi_14":66.27,"sma_20":703.45,"sma_60":742.48,"sma_120":695.22},{"date":"2025-07-28","open":766,"high":775,"low":746,"close":766,"volume":374552,"rsi_14":68.72,"sma_20":707.4,"sma_60":740.68,"sma_120":696.25},{"date":"2025-07-29","open":755,"high":777,"low":748,"close":770,"volume":316061,"rsi_14":69.78,"sma_20":711.9,"sma_60":739.62,"sma_120":697.52},{"date":"2025-07-30","open":777,"high":784,"low":735,"close":740,"volume":361582,"rsi_14":60.19,"sma_20":713.95,"sma_60":737.72,"sma_120":698.45},{"date":"2025-07-31","open":750,"high":750,"low":730,"close":737,"volume":138961,"rsi_14":58.37,"sma_20":714.85,"sma_60":736.83,"sma_120":699.33},{"date":"2025-08-01","open":736,"high":746,"low":720,"close":720,"volume":191723,"rsi_14":55.96,"sma_20":716.1,"sma_60":734.9,"sma_120":700.06},{"date":"2025-08-04","open":700,"high":748,"low":700,"close":738,"volume":184216,"rsi_14":59.57,"sma_20":718.1,"sma_60":733.08,"sma_120":701.0},{"date":"2025-08-05","open":738,"high":760,"low":710,"close":738,"volume":143860,"rsi_14":62.5,"sma_20":720.05,"sma_60":731.97,"sma_120":702.06},{"date":"2025-08-06","open":738,"high":743,"low":716,"close":726,"volume":161115,"rsi_14":63.64,"sma_20":721.45,"sma_60":730.13,"sma_120":703.05},{"date":"2025-08-07","open":726,"high":737,"low":718,"close":726,"volume":99293,"rsi_14":56.04,"sma_20":722.9,"sma_60":728.25,"sma_120":704.08},{"date":"2025-08-08","open":750,"high":943,"low":732,"close":943,"volume":16285107,"rsi_14":81.79,"sma_20":734.95,"sma_60":729.9,"sma_120":706.99},{"date":"2025-08-11","open":1049,"high":1049,"low":853,"close":870,"volume":9817129,"rsi_14":68.83,"sma_20":743.75,"sma_60":731.02,"sma_120":709.29},{"date":"2025-08-12","open":881,"high":1058,"low":880,"close":925,"volume":23910730,"rsi_14":68.14,"sma_20":755.35,"sma_60":732.83,"sma_120":711.96},{"date":"2025-08-13","open":944,"high":954,"low":805,"close":826,"volume":3138526,"rsi_14":56.83,"sma_20":762.55,"sma_60":733.55,"sma_120":713.8},{"date":"2025-08-14","open":830,"high":855,"low":795,"close":800,"volume":1269100,"rsi_14":54.23,"sma_20":769.25,"sma_60":733.85,"sma_120":715.43},{"date":"2025-08-18","open":781,"high":870,"low":781,"close":789,"volume":2390119,"rsi_14":52.04,"sma_20":773.5,"sma_60":734.17,"sma_120":717.08},{"date":"2025-08-19","open":787,"high":853,"low":760,"close":793,"volume":1892524,"rsi_14":52.04,"sma_20":778.4,"sma_60":734.95,"sma_120":718.67},{"date":"2025-08-20","open":793,"high":793,"low":763,"close":772,"volume":510744,"rsi_14":52.88,"sma_20":782.2,"sma_60":735.58,"sma_120":720.08},{"date":"2025-08-21","open":780,"high":799,"low":755,"close":758,"volume":547599,"rsi_14":51.85,"sma_20":782.05,"sma_60":735.98,"sma_120":721.42},{"date":"2025-08-22","open":758,"high":770,"low":749,"close":757,"volume":278856,"rsi_14":53.36,"sma_20":782.3,"sma_60":736.7,"sma_120":722.77},{"date":"2025-08-25","open":765,"high":774,"low":756,"close":757,"volume":263269,"rsi_14":51.78,"sma_20":782.55,"sma_60":737.23,"sma_120":724.16},{"date":"2025-08-26","open":757,"high":764,"low":745,"close":752,"volume":376918,"rsi_14":51.3,"sma_20":781.85,"sma_60":737.22,"sma_120":725.58},{"date":"2025-08-27","open":749,"high":843,"low":740,"close":820,"volume":2430619,"rsi_14":57.91,"sma_20":784.35,"sma_60":738.45,"sma_120":727.55},{"date":"2025-08-28","open":815,"high":838,"low":782,"close":809,"volume":552074,"rsi_14":56.86,"sma_20":787.8,"sma_60":739.68,"sma_120":729.46},{"date":"2025-08-29","open":833,"high":895,"low":812,"close":857,"volume":1635730,"rsi_14":40.14,"sma_20":793.8,"sma_60":741.68,"sma_120":731.83},{"date":"2025-09-01","open":872,"high":873,"low":811,"close":818,"volume":615059,"rsi_14":43.53,"sma_20":798.7,"sma_60":743.03,"sma_120":733.93},{"date":"2025-09-02","open":834,"high":834,"low":802,"close":808,"volume":138417,"rsi_14":33.61,"sma_20":802.2,"sma_60":743.83,"sma_120":735.94},{"date":"2025-09-03","open":819,"high":821,"low":779,"close":794,"volume":269361,"rsi_14":44.12,"sma_20":805.0,"sma_60":744.67,"sma_120":737.83},{"date":"2025-09-04","open":795,"high":841,"low":795,"close":815,"volume":281272,"rsi_14":52.81,"sma_20":809.45,"sma_60":746.02,"sma_120":739.79},{"date":"2025-09-05","open":822,"high":830,"low":780,"close":797,"volume":201802,"rsi_14":51.46,"sma_20":813.0,"sma_60":747.02,"sma_120":741.66},{"date":"2025-09-08","open":795,"high":815,"low":785,"close":799,"volume":125481,"rsi_14":51.1,"sma_20":805.8,"sma_60":748.27,"sma_120":743.6},{"date":"2025-09-09","open":801,"high":807,"low":787,"close":793,"volume":155909,"rsi_14":54.09,"sma_20":801.95,"sma_60":749.23,"sma_120":745.52},{"date":"2025-09-10","open":793,"high":813,"low":789,"close":809,"volume":203251,"rsi_14":59.85,"sma_20":796.15,"sma_60":750.67,"sma_120":747.39},{"date":"2025-09-11","open":829,"high":829,"low":791,"close":796,"volume":140125,"rsi_14":57.2,"sma_20":794.65,"sma_60":751.87,"sma_120":748.88},{"date":"2025-09-12","open":796,"high":799,"low":781,"close":787,"volume":228531,"rsi_14":55.36,"sma_20":794.0,"sma_60":753.12,"sma_120":750.17},{"date":"2025-09-15","open":787,"high":795,"low":781,"close":786,"volume":116218,"rsi_14":56.16,"sma_20":793.85,"sma_60":754.2,"sma_120":751.52},{"date":"2025-09-16","open":786,"high":792,"low":777,"close":785,"volume":110280,"rsi_14":41.63,"sma_20":793.45,"sma_60":755.57,"sma_120":753.0},{"date":"2025-09-17","open":786,"high":795,"low":780,"close":786,"volume":246564,"rsi_14":44.22,"sma_20":794.15,"sma_60":757.07,"sma_120":754.55},{"date":"2025-09-18","open":788,"high":818,"low":782,"close":804,"volume":153391,"rsi_14":33.53,"sma_20":796.35,"sma_60":758.62,"sma_120":756.25},{"date":"2025-09-19","open":794,"high":807,"low":793,"close":794,"volume":110120,"rsi_14":41.18,"sma_20":798.2,"sma_60":760.27,"sma_120":757.84},{"date":"2025-09-22","open":794,"high":798,"low":773,"close":780,"volume":162113,"rsi_14":40.0,"sma_20":799.35,"sma_60":761.78,"sma_120":759.51},{"date":"2025-09-23","open":773,"high":787,"low":757,"close":771,"volume":194636,"rsi_14":41.48,"sma_20":800.3,"sma_60":763.18,"sma_120":761.2},{"date":"2025-09-24","open":772,"high":783,"low":760,"close":772,"volume":115603,"rsi_14":31.3,"sma_20":797.9,"sma_60":764.72,"sma_120":762.77},{"date":"2025-09-25","open":772,"high":800,"low":770,"close":772,"volume":114083,"rsi_14":37.11,"sma_20":796.05,"sma_60":765.93,"sma_120":763.96},{"date":"2025-09-26","open":774,"high":840,"low":755,"close":781,"volume":693760,"rsi_14":41.35,"sma_20":792.25,"sma_60":766.97,"sma_120":765.26},{"date":"2025-09-29","open":781,"high":794,"low":768,"close":775,"volume":143425,"rsi_14":41.35,"sma_20":790.1,"sma_60":768.3,"sma_120":766.53},{"date":"2025-09-30","open":776,"high":787,"low":766,"close":773,"volume":93185,"rsi_14":30.0,"sma_20":788.35,"sma_60":769.55,"sma_120":767.61},{"date":"2025-10-01","open":773,"high":784,"low":754,"close":765,"volume":229976,"rsi_14":31.76,"sma_20":786.9,"sma_60":770.65,"sma_120":768.84},{"date":"2025-10-02","open":761,"high":795,"low":761,"close":773,"volume":247504,"rsi_14":40.24,"sma_20":784.7,"sma_60":771.87,"sma_120":770.12},{"date":"2025-10-10","open":780,"high":809,"low":771,"close":790,"volume":215811,"rsi_14":52.0,"sma_20":784.35,"sma_60":773.42,"sma_120":771.29},{"date":"2025-10-13","open":790,"high":797,"low":765,"close":780,"volume":119753,"rsi_14":47.71,"sma_20":783.4,"sma_60":774.72,"sma_120":772.21},{"date":"2025-10-14","open":789,"high":789,"low":768,"close":778,"volume":194146,"rsi_14":46.36,"sma_20":782.65,"sma_60":776.12,"sma_120":773.03},{"date":"2025-10-15","open":780,"high":786,"low":771,"close":786,"volume":185851,"rsi_14":42.16,"sma_20":781.5,"sma_60":777.67,"sma_120":773.59},{"date":"2025-10-16","open":786,"high":790,"low":764,"close":774,"volume":353613,"rsi_14":40.57,"sma_20":780.4,"sma_60":779.2,"sma_120":774.02},{"date":"2025-10-17","open":769,"high":773,"low":743,"close":750,"volume":423402,"rsi_14":37.07,"sma_20":778.55,"sma_60":780.6,"sma_120":774.23},{"date":"2025-10-20","open":750,"high":752,"low":728,"close":749,"volume":287027,"rsi_14":39.81,"sma_20":776.7,"sma_60":781.35,"sma_120":772.63},{"date":"2025-10-21","open":749,"high":760,"low":738,"close":745,"volume":153453,"rsi_14":37.84,"sma_20":774.7,"sma_60":782.18,"sma_120":768.65},{"date":"2025-10-22","open":745,"high":760,"low":740,"close":756,"volume":62417,"rsi_14":43.44,"sma_20":773.2,"sma_60":783.18,"sma_120":766.41},{"date":"2025-10-23","open":756,"high":765,"low":740,"close":741,"volume":184294,"rsi_14":34.38,"sma_20":770.15,"sma_60":782.85,"sma_120":765.08},{"date":"2025-10-24","open":741,"high":770,"low":735,"close":757,"volume":178454,"rsi_14":43.48,"sma_20":768.3,"sma_60":782.93,"sma_120":763.81},{"date":"2025-10-27","open":758,"high":801,"low":749,"close":782,"volume":188187,"rsi_14":52.8,"sma_20":768.4,"sma_60":783.43,"sma_120":762.96},{"date":"2025-10-28","open":782,"high":895,"low":774,"close":830,"volume":1748422,"rsi_14":66.17,"sma_20":771.35,"sma_60":784.5,"sma_120":762.59},{"date":"2025-10-29","open":829,"high":987,"low":810,"close":930,"volume":3250379,"rsi_14":76.95,"sma_20":779.25,"sma_60":787.17,"sma_120":763.39},{"date":"2025-10-30","open":930,"high":1014,"low":885,"close":930,"volume":1719952,"rsi_14":75.36,"sma_20":787.15,"sma_60":790.33,"sma_120":764.02},{"date":"2025-10-31","open":893,"high":1047,"low":893,"close":932,"volume":2270976,"rsi_14":78.36,"sma_20":794.7,"sma_60":793.58,"sma_120":765.21},{"date":"2025-11-03","open":932,"high":950,"low":900,"close":929,"volume":321094,"rsi_14":78.07,"sma_20":802.4,"sma_60":797.07,"sma_120":765.98},{"date":"2025-11-04","open":928,"high":972,"low":902,"close":941,"volume":431943,"rsi_14":78.39,"sma_20":810.8,"sma_60":800.45,"sma_120":766.77},{"date":"2025-11-05","open":950,"high":966,"low":917,"close":941,"volume":203434,"rsi_14":81.99,"sma_20":819.6,"sma_60":803.83,"sma_120":767.9},{"date":"2025-11-06","open":941,"high":968,"low":904,"close":915,"volume":274438,"rsi_14":81.37,"sma_20":826.8,"sma_60":806.98,"sma_120":768.56},{"date":"2025-11-07","open":915,"high":948,"low":908,"close":919,"volume":167461,"rsi_14":81.95,"sma_20":833.25,"sma_60":810.2,"sma_120":769.23},{"date":"2025-11-10","open":919,"high":950,"low":914,"close":933,"volume":252874,"rsi_14":84.06,"sma_20":840.9,"sma_60":810.03,"sma_120":769.97},{"date":"2025-11-11","open":933,"high":940,"low":914,"close":914,"volume":92479,"rsi_14":77.82,"sma_20":847.7,"sma_60":810.77,"sma_120":770.89},{"date":"2025-11-12","open":914,"high":928,"low":909,"close":919,"volume":104524,"rsi_14":82.48,"sma_20":854.35,"sma_60":810.67,"sma_120":771.75},{"date":"2025-11-13","open":919,"high":931,"low":913,"close":915,"volume":111253,"rsi_14":80.15,"sma_20":861.4,"sma_60":812.15,"sma_120":772.85},{"date":"2025-11-14","open":915,"high":980,"low":914,"close":942,"volume":222321,"rsi_14":80.3,"sma_20":871.0,"sma_60":814.52,"sma_120":774.18},{"date":"2025-11-17","open":941,"high":968,"low":936,"close":959,"volume":135983,"rsi_14":77.68,"sma_20":881.5,"sma_60":817.35,"sma_120":775.76},{"date":"2025-11-18","open":999,"high":999,"low":923,"close":939,"volume":114974,"rsi_14":52.94,"sma_20":891.2,"sma_60":819.78,"sma_120":777.37},{"date":"2025-11-19","open":939,"high":985,"low":920,"close":954,"volume":151510,"rsi_14":57.14,"sma_20":901.1,"sma_60":822.82,"sma_120":779.2},{"date":"2025-11-20","open":954,"high":965,"low":945,"close":953,"volume":66608,"rsi_14":56.29,"sma_20":911.7,"sma_60":826.07,"sma_120":781.02},{"date":"2025-11-21","open":953,"high":953,"low":922,"close":923,"volume":131074,"rsi_14":48.45,"sma_20":920.0,"sma_60":828.83,"sma_120":782.77},{"date":"2025-11-24","open":923,"high":968,"low":923,"close":951,"volume":125534,"rsi_14":52.38,"sma_20":928.45,"sma_60":832.07,"sma_120":784.65},{"date":"2025-11-25","open":953,"high":1088,"low":948,"close":1079,"volume":1936060,"rsi_14":70.41,"sma_20":940.9,"sma_60":837.52,"sma_120":787.37},{"date":"2025-11-26","open":1079,"high":1267,"low":1051,"close":1232,"volume":3252179,"rsi_14":84.09,"sma_20":956.0,"sma_60":844.38,"sma_120":791.42},{"date":"2025-11-27","open":1230,"high":1290,"low":1194,"close":1227,"volume":724840,"rsi_14":83.05,"sma_20":970.85,"sma_60":851.35,"sma_120":795.52},{"date":"2025-11-28","open":1193,"high":1248,"low":1116,"close":1195,"volume":485271,"rsi_14":77.07,"sma_20":984.0,"sma_60":856.98,"sma_120":799.33},{"date":"2025-12-01","open":1310,"high":1310,"low":1064,"close":1115,"volume":889984,"rsi_14":68.44,"sma_20":993.3,"sma_60":861.93,"sma_120":802.48},{"date":"2025-12-02","open":1196,"high":1440,"low":1121,"close":1290,"volume":19149367,"rsi_14":75.94,"sma_20":1010.75,"sma_60":869.97,"sma_120":806.9},{"date":"2025-12-03","open":1249,"high":1294,"low":1200,"close":1211,"volume":2077673,"rsi_14":68.73,"sma_20":1024.25,"sma_60":876.92,"sma_120":810.79},{"date":"2025-12-04","open":1200,"high":1211,"low":1050,"close":1077,"volume":3183229,"rsi_14":57.53,"sma_20":1032.35,"sma_60":881.28,"sma_120":813.65},{"date":"2025-12-05","open":1074,"high":1192,"low":1050,"close":1115,"volume":2404710,"rsi_14":58.5,"sma_20":1042.15,"sma_60":886.58,"sma_120":816.8},{"date":"2025-12-08","open":1114,"high":1114,"low":1034,"close":1107,"volume":638582,"rsi_14":59.27,"sma_20":1050.85,"sma_60":891.72,"sma_120":819.99},{"date":"2025-12-09","open":1104,"high":1128,"low":1063,"close":1074,"volume":467122,"rsi_14":56.49,"sma_20":1058.85,"sma_60":896.4,"sma_120":822.82},{"date":"2025-12-10","open":1069,"high":1100,"low":1050,"close":1066,"volume":304861,"rsi_14":56.07,"sma_20":1066.2,"sma_60":900.68,"sma_120":825.67},{"date":"2025-12-11","open":1090,"high":1126,"low":1054,"close":1103,"volume":672347,"rsi_14":59.59,"sma_20":1075.6,"sma_60":905.8,"sma_120":828.83},{"date":"2025-12-12","open":1094,"high":1114,"low":984,"close":994,"volume":967873,"rsi_14":52.11,"sma_20":1078.2,"sma_60":909.25,"sma_120":831.18},{"date":"2025-12-15","open":998,"high":1022,"low":965,"close":1017,"volume":413966,"rsi_14":46.61,"sma_20":1081.1,"sma_60":913.1,"sma_120":833.65},{"date":"2025-12-16","open":1022,"high":1110,"low":961,"close":1008,"volume":417004,"rsi_14":35.45,"sma_20":1084.55,"sma_60":916.82,"sma_120":836.19},{"date":"2025-12-17","open":1008,"high":1056,"low":1003,"close":1012,"volume":282274,"rsi_14":36.02,"sma_20":1087.45,"sma_60":920.58,"sma_120":838.83},{"date":"2025-12-18","open":1012,"high":1033,"low":980,"close":996,"volume":127024,"rsi_14":36.79,"sma_20":1089.6,"sma_60":923.82,"sma_120":841.22},{"date":"2025-12-19","open":1000,"high":1100,"low":962,"close":1017,"volume":738271,"rsi_14":42.94,"sma_20":1094.3,"sma_60":927.53,"sma_120":843.9},{"date":"2025-12-22","open":1041,"high":1079,"low":991,"close":997,"volume":271121,"rsi_14":22.82,"sma_20":1096.6,"sma_60":931.15,"sma_120":846.47},{"date":"2025-12-23","open":997,"high":1030,"low":952,"close":976,"volume":239902,"rsi_14":25.57,"sma_20":1091.45,"sma_60":934.57,"sma_120":848.88},{"date":"2025-12-24","open":980,"high":1019,"low":964,"close":1006,"volume":287983,"rsi_14":40.58,"sma_20":1080.15,"sma_60":938.47,"sma_120":851.59},{"date":"2025-12-26","open":1006,"high":1035,"low":965,"close":978,"volume":238198,"rsi_14":31.34,"sma_20":1067.7,"sma_60":941.9,"sma_120":853.92},{"date":"2025-12-29","open":970,"high":1059,"low":970,"close":1036,"volume":715040,"rsi_14":41.49,"sma_20":1059.75,"sma_60":946.15,"sma_120":856.56},{"date":"2025-12-30","open":1028,"high":1035,"low":971,"close":1005,"volume":361571,"rsi_14":41.69,"sma_20":1054.25,"sma_60":949.98,"sma_120":859.14},{"date":"2026-01-02","open":1141,"high":1306,"low":1064,"close":1306,"volume":1736859,"rsi_14":66.95,"sma_20":1055.05,"sma_60":958.87,"sma_120":864.21},{"date":"2026-01-05","open":1650,"high":1697,"low":1600,"close":1697,"volume":3118292,"rsi_14":77.97,"sma_20":1079.35,"sma_60":974.4,"sma_120":872.52},{"date":"2026-01-06","open":2205,"high":2205,"low":1692,"close":1725,"volume":43900308,"rsi_14":87.26,"sma_20":1111.75,"sma_60":990.3,"sma_120":881.08},{"date":"2026-01-07","open":1725,"high":1725,"low":1470,"close":1493,"volume":9178573,"rsi_14":70.0,"sma_20":1130.65,"sma_60":1002.02,"sma_120":887.72},{"date":"2026-01-08","open":1473,"high":1548,"low":1331,"close":1400,"volume":5986504,"rsi_14":65.38,"sma_20":1145.3,"sma_60":1012.35,"sma_120":893.53},{"date":"2026-01-09","open":1390,"high":1820,"low":1310,"close":1555,"volume":31297021,"rsi_14":69.05,"sma_20":1169.35,"sma_60":1025.3,"sma_120":900.71},{"date":"2026-01-12","open":1555,"high":1654,"low":1480,"close":1565,"volume":7724622,"rsi_14":70.05,"sma_20":1194.3,"sma_60":1038.28,"sma_120":907.98},{"date":"2026-01-13","open":1571,"high":1646,"low":1569,"close":1592,"volume":2973889,"rsi_14":70.18,"sma_20":1218.75,"sma_60":1051.92,"sma_120":915.56},{"date":"2026-01-14","open":1600,"high":1661,"low":1580,"close":1621,"volume":2561486,"rsi_14":71.76,"sma_20":1250.1,"sma_60":1066.43,"sma_120":923.52},{"date":"2026-01-15","open":1645,"high":1810,"low":1560,"close":1623,"volume":5409389,"rsi_14":72.86,"sma_20":1280.4,"sma_60":1081.0,"sma_120":931.17},{"date":"2026-01-16","open":1650,"high":1765,"low":1580,"close":1683,"volume":4250100,"rsi_14":74.88,"sma_20":1347.7,"sma_60":1112.08,"sma_120":939.41},{"date":"2026-01-19","open":1816,"high":2185,"low":1720,"close":2185,"volume":8099599,"rsi_14":80.87,"sma_20":1407.15,"sma_60":1136.15,"sma_120":951.82},{"date":"2026-01-20","open":2475,"high":2560,"low":2010,"close":2275,"volume":15157594,"rsi_14":83.07,"sma_20":1470.05,"sma_60":1161.45,"sma_120":964.43},{"date":"2026-01-21","open":2150,"high":2955,"low":2030,"close":2955,"volume":15237975,"rsi_14":85.86,"sma_20":1567.95,"sma_60":1197.67,"sma_120":982.79},{"date":"2026-01-22","open":3495,"high":3840,"low":2955,"close":3260,"volume":27522373,"rsi_14":85.31,"sma_20":1682.15,"sma_60":1238.17,"sma_120":1003.69},{"date":"2026-01-23","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":85.13,"sma_20":1794.85,"sma_60":1277.0,"sma_120":1024.47},{"date":"2026-01-26","open":2585,"high":3380,"low":2325,"close":2755,"volume":11901401,"rsi_14":75.67,"sma_20":1883.7,"sma_60":1307.42,"sma_120":1041.02},{"date":"2026-01-27","open":2815,"high":3070,"low":2610,"close":2695,"volume":3254070,"rsi_14":76.7,"sma_20":1966.65,"sma_60":1336.8,"sma_120":1057.31},{"date":"2026-01-28","open":2700,"high":2815,"low":2440,"close":2525,"volume":3737072,"rsi_14":69.88,"sma_20":2042.65,"sma_60":1363.4,"sma_120":1072.21},{"date":"2026-01-29","open":2535,"high":2755,"low":2410,"close":2600,"volume":3965208,"rsi_14":70.66,"sma_20":2107.35,"sma_60":1391.05,"sma_120":1087.88},{"date":"2026-01-30","open":2600,"high":2960,"low":2540,"close":2795,"volume":3697080,"rsi_14":72.5,"sma_20":2162.25,"sma_60":1421.95,"sma_120":1105.02},{"date":"2026-02-02","open":2790,"high":3440,"low":2790,"close":3110,"volume":7400634,"rsi_14":75.16,"sma_20":2231.5,"sma_60":1458.53,"sma_120":1124.78},{"date":"2026-02-03","open":3160,"high":3390,"low":2995,"close":3140,"volume":2551906,"rsi_14":75.39,"sma_20":2313.85,"sma_60":1495.55,"sma_120":1144.9},{"date":"2026-02-04","open":3200,"high":3200,"low":2985,"close":3055,"volume":1398188,"rsi_14":72.78,"sma_20":2396.6,"sma_60":1518.42,"sma_120":1164.31},{"date":"2026-02-05","open":3005,"high":3090,"low":2800,"close":3000,"volume":1089302,"rsi_14":71.47,"sma_20":2468.85,"sma_60":1552.87,"sma_120":1181.45},{"date":"2026-02-06","open":2860,"high":3155,"low":2700,"close":3030,"volume":1976746,"rsi_14":66.28,"sma_20":2542.1,"sma_60":1588.13,"sma_120":1199.45},{"date":"2026-02-09","open":3035,"high":3150,"low":2950,"close":3040,"volume":1207746,"rsi_14":65.21,"sma_20":2614.5,"sma_60":1623.48,"sma_120":1217.08},{"date":"2026-02-10","open":3225,"high":3240,"low":2730,"close":2835,"volume":1879246,"rsi_14":47.06,"sma_20":2675.2,"sma_60":1655.48,"sma_120":1233.82},{"date":"2026-02-11","open":2790,"high":2820,"low":2430,"close":2500,"volume":2518229,"rsi_14":31.64,"sma_20":2719.05,"sma_60":1681.45,"sma_120":1247.98},{"date":"2026-02-12","open":2500,"high":2550,"low":2250,"close":2275,"volume":2231911,"rsi_14":28.54,"sma_20":2748.65,"sma_60":1703.38,"sma_120":1260.37},{"date":"2026-02-13","open":2255,"high":2355,"low":2155,"close":2285,"volume":1679144,"rsi_14":36.94,"sma_20":2778.75,"sma_60":1725.82,"sma_120":1272.8},{"date":"2026-02-19","open":2280,"high":2280,"low":2035,"close":2165,"volume":1814029,"rsi_14":35.75,"sma_20":2777.75,"sma_60":1746.0,"sma_120":1284.41},{"date":"2026-02-20","open":2160,"high":2195,"low":2035,"close":2040,"volume":1100762,"rsi_14":36.64,"sma_20":2766.0,"sma_60":1764.12,"sma_120":1295.09},{"date":"2026-02-23","open":2030,"high":2190,"low":2020,"close":2090,"volume":941776,"rsi_14":35.75,"sma_20":2722.75,"sma_60":1783.57,"sma_120":1306.2},{"date":"2026-02-24","open":2090,"high":2310,"low":2040,"close":2235,"volume":1554471,"rsi_14":33.91,"sma_20":2671.5,"sma_60":1804.97,"sma_120":1318.52},{"date":"2026-02-25","open":2255,"high":2550,"low":2160,"close":2550,"volume":2299637,"rsi_14":33.91,"sma_20":2636.0,"sma_60":1829.48,"sma_120":1333.5},{"date":"2026-02-26","open":2550,"high":2550,"low":2270,"close":2320,"volume":1732449,"rsi_14":28.87,"sma_20":2614.25,"sma_60":1855.22,"sma_120":1353.28},{"date":"2026-02-27","open":2305,"high":2305,"low":2120,"close":2165,"volume":1076274,"rsi_14":27.86,"sma_20":2587.75,"sma_60":1863.25,"sma_120":1357.3},{"date":"2026-03-03","open":2030,"high":2075,"low":1910,"close":1936,"volume":1621558,"rsi_14":25.64,"sma_20":2558.3,"sma_60":1875.6,"sma_120":1366.29},{"date":"2026-03-04","open":1910,"high":1916,"low":1590,"close":1690,"volume":1704141,"rsi_14":22.08,"sma_20":2512.8,"sma_60":1885.18,"sma_120":1373.56},{"date":"2026-03-05","open":1834,"high":1910,"low":1792,"close":1851,"volume":770980,"rsi_14":26.7,"sma_20":2465.6,"sma_60":1894.53,"sma_120":1382.25},{"date":"2026-03-06","open":1840,"high":1924,"low":1712,"close":1791,"volume":961179,"rsi_14":28.3,"sma_20":2399.65,"sma_60":1904.2,"sma_120":1390.56},{"date":"2026-03-09","open":1641,"high":1752,"low":1585,"close":1720,"volume":921331,"rsi_14":31.79,"sma_20":2328.65,"sma_60":1914.92,"sma_120":1398.1},{"date":"2026-03-10","open":1772,"high":1797,"low":1665,"close":1692,"volume":722269,"rsi_14":35.01,"sma_20":2260.5,"sma_60":1924.53,"sma_120":1405.56},{"date":"2026-03-11","open":1730,"high":1755,"low":1618,"close":1642,"volume":909724,"rsi_14":33.8,"sma_20":2192.6,"sma_60":1933.45,"sma_120":1412.58},{"date":"2026-03-12","open":1640,"high":1679,"low":1601,"close":1674,"volume":402028,"rsi_14":37.06,"sma_20":2124.8,"sma_60":1943.45,"sma_120":1419.92},{"date":"2026-03-13","open":1651,"high":1747,"low":1605,"close":1714,"volume":598110,"rsi_14":41.0,"sma_20":2058.5,"sma_60":1954.25,"sma_120":1427.47},{"date":"2026-03-16","open":1765,"high":1777,"low":1658,"close":1703,"volume":414556,"rsi_14":39.09,"sma_20":2001.9,"sma_60":1975.73,"sma_120":1442.49},{"date":"2026-03-17","open":1749,"high":2210,"low":1735,"close":2210,"volume":3422445,"rsi_14":49.41,"sma_20":1987.4,"sma_60":1984.52,"sma_120":1446.88},{"date":"2026-03-18","open":2285,"high":2475,"low":2060,"close":2145,"volume":6879011,"rsi_14":39.26,"sma_20":1980.9,"sma_60":2003.32,"sma_120":1458.21},{"date":"2026-03-19","open":2125,"high":2125,"low":1980,"close":1992,"volume":1383998,"rsi_14":40.93,"sma_20":1966.25,"sma_60":2019.72,"sma_120":1468.27},{"date":"2026-03-20","open":1992,"high":2045,"low":1860,"close":1976,"volume":2031503,"rsi_14":44.34,"sma_20":1956.8,"sma_60":2035.78,"sma_120":1478.18},{"date":"2026-03-23","open":1960,"high":1960,"low":1781,"close":1790,"volume":988917,"rsi_14":45.51,"sma_20":1944.3,"sma_60":2049.02,"sma_120":1486.42},{"date":"2026-03-24","open":1870,"high":2120,"low":1870,"close":1923,"volume":2329258,"rsi_14":57.7,"sma_20":1935.95,"sma_60":2064.12,"sma_120":1495.83},{"date":"2026-03-25","open":1923,"high":2220,"low":1901,"close":2095,"volume":2714440,"rsi_14":58.01,"sma_20":1928.95,"sma_60":2082.42,"sma_120":1506.78},{"date":"2026-03-26","open":2075,"high":2160,"low":1991,"close":1998,"volume":815309,"rsi_14":56.63,"sma_20":1901.35,"sma_60":2099.45,"sma_120":1517.01},{"date":"2026-03-27","open":1924,"high":2125,"low":1924,"close":2060,"volume":1228172,"rsi_14":60.95,"sma_20":1888.35,"sma_60":2117.02,"sma_120":1527.74},{"date":"2026-03-30","open":1900,"high":1927,"low":1810,"close":1848,"volume":925134,"rsi_14":54.49,"sma_20":1872.5,"sma_60":2131.52,"sma_120":1536.71},{"date":"2026-03-31","open":1848,"high":1859,"low":1768,"close":1770,"volume":474557,"rsi_14":53.63,"sma_20":1864.2,"sma_60":2143.75,"sma_120":1544.95},{"date":"2026-04-01","open":1850,"high":1868,"low":1780,"close":1825,"volume":354569,"rsi_14":54.22,"sma_20":1870.95,"sma_60":2157.42,"sma_120":1553.7},{"date":"2026-04-02","open":1900,"high":2370,"low":1881,"close":2110,"volume":12771553,"rsi_14":59.74,"sma_20":1883.9,"sma_60":2170.82,"sma_120":1564.84},{"date":"2026-04-03","open":2230,"high":2250,"low":2010,"close":2060,"volume":2515202,"rsi_14":58.62,"sma_20":1897.35,"sma_60":2176.87,"sma_120":1575.63},{"date":"2026-04-06","open":2020,"high":2060,"low":1953,"close":1953,"volume":1069379,"rsi_14":42.31,"sma_20":1909.0,"sma_60":2180.67,"sma_120":1585.48},{"date":"2026-04-07","open":1984,"high":2450,"low":1984,"close":2270,"volume":9357908,"rsi_14":53.25,"sma_20":1937.9,"sma_60":2193.62,"sma_120":1597.82},{"date":"2026-04-08","open":2415,"high":2470,"low":2205,"close":2320,"volume":4305130,"rsi_14":59.01,"sma_20":1971.8,"sma_60":2208.95,"sma_120":1610.65},{"date":"2026-04-09","open":2260,"high":2595,"low":2245,"close":2350,"volume":3082688,"rsi_14":60.2,"sma_20":2005.6,"sma_60":2222.2,"sma_120":1623.75},{"date":"2026-04-10","open":2340,"high":2350,"low":2220,"close":2235,"volume":1399906,"rsi_14":62.62,"sma_20":2031.65,"sma_60":2233.37,"sma_120":1635.83},{"date":"2026-04-13","open":2195,"high":2270,"low":2130,"close":2240,"volume":731211,"rsi_14":59.69,"sma_20":2058.5,"sma_60":2244.17,"sma_120":1648.04},{"date":"2026-04-14","open":2310,"high":2350,"low":2200,"close":2245,"volume":1314184,"rsi_14":55.11,"sma_20":2060.25,"sma_60":2254.57,"sma_120":1660.5},{"date":"2026-04-15","open":2265,"high":2320,"low":2135,"close":2180,"volume":1223123,"rsi_14":56.34,"sma_20":2062.0,"sma_60":2263.85,"sma_120":1672.42},{"date":"2026-04-16","open":2245,"high":2245,"low":2110,"close":2130,"volume":760077,"rsi_14":52.46,"sma_20":2068.9,"sma_60":2271.3,"sma_120":1683.97},{"date":"2026-04-17","open":2140,"high":2300,"low":2095,"close":2170,"volume":1166084,"rsi_14":62.86,"sma_20":2078.6,"sma_60":2271.05,"sma_120":1695.75},{"date":"2026-04-20","open":2205,"high":2270,"low":2165,"close":2225,"volume":673354,"rsi_14":68.51,"sma_20":2100.35,"sma_60":2270.22,"sma_120":1708.12},{"date":"2026-04-21","open":2270,"high":2345,"low":2185,"close":2215,"volume":889170,"rsi_14":66.47,"sma_20":2114.95,"sma_60":2257.88,"sma_120":1720.27},{"date":"2026-04-22","open":2240,"high":2240,"low":2080,"close":2130,"volume":633691,"rsi_14":51.02,"sma_20":2116.7,"sma_60":2239.05,"sma_120":1731.5},{"date":"2026-04-23","open":2160,"high":2160,"low":2065,"close":2125,"volume":490161,"rsi_14":53.46,"sma_20":2123.05,"sma_60":2220.13,"sma_120":1742.29},{"date":"2026-04-24","open":2125,"high":2760,"low":2100,"close":2760,"volume":10102394,"rsi_14":77.51,"sma_20":2158.05,"sma_60":2220.22,"sma_120":1757.54},{"date":"2026-04-27","open":2900,"high":3585,"low":2900,"close":3585,"volume":24909381,"rsi_14":83.29,"sma_20":2244.9,"sma_60":2235.05,"sma_120":1779.67},{"date":"2026-04-28","open":3680,"high":4590,"low":3430,"close":3805,"volume":35143191,"rsi_14":84.62,"sma_20":2346.65,"sma_60":2256.38,"sma_120":1803.61},{"date":"2026-04-29","open":3820,"high":4180,"low":3805,"close":3995,"volume":6100676,"rsi_14":85.68,"sma_20":2455.15,"sma_60":2279.63,"sma_120":1835.34},{"date":"2026-04-30","open":4205,"high":4300,"low":3460,"close":3770,"volume":7124089,"rsi_14":81.7,"sma_20":2545.25,"sma_60":2225.17,"sma_120":2081.95},{"date":"2026-05-04","open":3880,"high":3900,"low":3445,"close":3505,"volume":3061628,"rsi_14":73.64,"sma_20":2610.4,"sma_60":2302.47,"sma_120":1874.1},{"date":"2026-05-06","open":3415,"high":3665,"low":3250,"close":3360,"volume":3075670,"rsi_14":69.8,"sma_20":2680.75,"sma_60":2306.13,"sma_120":1894.47},{"date":"2026-05-07","open":3360,"high":3585,"low":3170,"close":3515,"volume":2900933,"rsi_14":72.98,"sma_20":2743.0,"sma_60":2313.8,"sma_120":1916.11},{"date":"2026-05-08","open":3640,"high":4090,"low":3455,"close":3655,"volume":4335017,"rsi_14":75.46,"sma_20":2809.75,"sma_60":2324.72,"sma_120":1938.79},{"date":"2026-05-11","open":3655,"high":3685,"low":3300,"close":3570,"volume":1469467,"rsi_14":73.03,"sma_20":2870.75,"sma_60":2333.72,"sma_120":1960.92},{"date":"2026-05-12","open":3570,"high":3825,"low":3295,"close":3450,"volume":1837917,"rsi_14":69.73,"sma_20":2931.5,"sma_60":2340.55,"sma_120":1982.02},{"date":"2026-05-13","open":3450,"high":3660,"low":3255,"close":3655,"volume":1276842,"rsi_14":71.82,"sma_20":3002.25,"sma_60":2354.22,"sma_120":2004.85},{"date":"2026-05-14","open":3705,"high":3950,"low":3635,"close":3915,"volume":3049461,"rsi_14":75.68,"sma_20":3085.75,"sma_60":2377.8,"sma_120":2029.62},{"date":"2026-05-15","open":4060,"high":4980,"low":3770,"close":3935,"volume":17147886,"rsi_14":75.93,"sma_20":3173.5,"sma_60":2405.47,"sma_120":2054.43},{"date":"2026-05-18","open":4125,"high":4300,"low":3575,"close":3590,"volume":2727169,"rsi_14":62.97,"sma_20":3246.5,"sma_60":2427.22,"sma_120":2076.52},{"date":"2026-05-19","open":3480,"high":3705,"low":3260,"close":3375,"volume":1708190,"rsi_14":45.95,"sma_20":3306.75,"sma_60":2447.38,"sma_120":2096.69},{"date":"2026-05-20","open":3375,"high":3430,"low":3035,"close":3120,"volume":1657603,"rsi_14":36.95,"sma_20":3351.5,"sma_60":2465.38,"sma_120":2114.75},{"date":"2026-05-21","open":3320,"high":3500,"low":3200,"close":3245,"volume":1405892,"rsi_14":35.35,"sma_20":3403.0,"sma_60":2484.63,"sma_120":2134.1},{"date":"2026-05-22","open":3245,"high":3340,"low":3120,"close":3230,"volume":1163085,"rsi_14":38.51,"sma_20":3458.0,"sma_60":2501.22,"sma_120":2153.09},{"date":"2026-05-26","open":3285,"high":3400,"low":3150,"close":3280,"volume":1054383,"rsi_14":44.73,"sma_20":3515.75,"sma_60":2513.38,"sma_120":2171.43},{"date":"2026-05-27","open":3280,"high":3280,"low":2930,"close":2950,"volume":1453137,"rsi_14":41.16,"sma_20":3525.25,"sma_60":2523.88,"sma_120":2185.75},{"date":"2026-05-28","open":2960,"high":3035,"low":2740,"close":2765,"volume":1182134,"rsi_14":34.04,"sma_20":3484.25,"sma_60":2533.88,"sma_120":2198.57},{"date":"2026-05-29","open":2770,"high":2805,"low":2630,"close":2650,"volume":967513,"rsi_14":28.39,"sma_20":3426.5,"sma_60":2545.78,"sma_120":2210.69},{"date":"2026-06-01","open":2585,"high":2850,"low":2550,"close":2630,"volume":1515918,"rsi_14":29.2,"sma_20":3358.25,"sma_60":2561.45,"sma_120":2223.32},{"date":"2026-06-02","open":2635,"high":2695,"low":2480,"close":2505,"volume":828213,"rsi_14":29.14,"sma_20":3295.0,"sma_60":2572.35,"sma_120":2233.44},{"date":"2026-06-04","open":2490,"high":2590,"low":2445,"close":2475,"volume":360063,"rsi_14":21.77,"sma_20":3243.5,"sma_60":2583.75,"sma_120":2243.97},{"date":"2026-06-05","open":2455,"high":2775,"low":2385,"close":2535,"volume":1334275,"rsi_14":13.49,"sma_20":3202.25,"sma_60":2597.33,"sma_120":2256.12},{"date":"2026-06-08","open":2390,"high":2940,"low":2280,"close":2400,"volume":3157656,"rsi_14":11.72,"sma_20":3146.5,"sma_60":2609.13,"sma_120":2266.83},{"date":"2026-06-09","open":2500,"high":2595,"low":2415,"close":2460,"volume":726677,"rsi_14":17.15,"sma_20":3086.75,"sma_60":2622.77,"sma_120":2278.11},{"date":"2026-06-10","open":2415,"high":2560,"low":2395,"close":2435,"volume":545649,"rsi_14":19.28,"sma_20":3030.0,"sma_60":2635.45,"sma_120":2289.45},{"date":"2026-06-11","open":2365,"high":2420,"low":2200,"close":2355,"volume":768623,"rsi_14":21.77,"sma_20":2975.25,"sma_60":2646.13,"sma_120":2300.19},{"date":"2026-06-12","open":2415,"high":2620,"low":2415,"close":2500,"volume":866312,"rsi_14":22.91,"sma_20":2917.5,"sma_60":2659.42,"sma_120":2311.83},{"date":"2026-06-15","open":2550,"high":2640,"low":2450,"close":2480,"volume":477686,"rsi_14":22.83,"sma_20":2845.75,"sma_60":2663.92,"sma_120":2324.22},{"date":"2026-06-16","open":2485,"high":2600,"low":2455,"close":2520,"volume":533625,"rsi_14":22.26,"sma_20":2775.0,"sma_60":2670.17,"sma_120":2336.74},{"date":"2026-06-17","open":2515,"high":2650,"low":2440,"close":2510,"volume":629279,"rsi_14":47.57,"sma_20":2517.0,"sma_60":2733.43,"sma_120":2425.22},{"date":"2026-06-18","open":2510,"high":2780,"low":2420,"close":2600,"volume":1359892,"rsi_14":41.36,"sma_20":2682.25,"sma_60":2689.2,"sma_120":2362.49},{"date":"2026-06-19","open":2610,"high":2615,"low":2270,"close":2350,"volume":919506,"rsi_14":36.24,"sma_20":2643.75,"sma_60":2698.53,"sma_120":2373.78},{"date":"2026-06-22","open":2280,"high":2335,"low":2080,"close":2100,"volume":809092,"rsi_14":29.92,"sma_20":2586.5,"sma_60":2701.48,"sma_120":2382.8},{"date":"2026-06-23","open":2040,"high":2145,"low":1960,"close":2070,"volume":653576,"rsi_14":32.24,"sma_20":2528.5,"sma_60":2701.07,"sma_120":2391.74},{"date":"2026-06-24","open":2065,"high":2170,"low":2045,"close":2110,"volume":353539,"rsi_14":35.22,"sma_20":2470.0,"sma_60":2702.93,"sma_120":2401.19},{"date":"2026-06-25","open":2140,"high":2215,"low":2030,"close":2045,"volume":236322,"rsi_14":30.24,"sma_20":2424.75,"sma_60":2702.68,"sma_120":2409.85},{"date":"2026-06-26","open":2045,"high":2105,"low":1907,"close":1973,"volume":412938,"rsi_14":31.86,"sma_20":2385.15,"sma_60":2704.77,"sma_120":2418.14},{"date":"2026-06-29","open":2020,"high":2150,"low":1978,"close":2065,"volume":417498,"rsi_14":33.66,"sma_20":2355.9,"sma_60":2709.68,"sma_120":2426.72},{"date":"2026-06-30","open":2110,"high":2495,"low":2015,"close":2260,"volume":1242718,"rsi_14":43.65,"sma_20":2337.4,"sma_60":2716.93,"sma_120":2437.18},{"date":"2026-07-01","open":2270,"high":2520,"low":2225,"close":2445,"volume":626390,"rsi_14":53.03,"sma_20":2334.4,"sma_60":2722.52,"sma_120":2446.67},{"date":"2026-07-02","open":2650,"high":2650,"low":2200,"close":2200,"volume":555409,"rsi_14":40.53,"sma_20":2320.65,"sma_60":2724.85,"sma_120":2450.86},{"date":"2026-07-03","open":2265,"high":2305,"low":2040,"close":2265,"volume":284497,"rsi_14":43.4,"sma_20":2307.15,"sma_60":2730.05,"sma_120":2455.36},{"date":"2026-07-06","open":2265,"high":2275,"low":2000,"close":2030,"volume":511671,"rsi_14":36.57,"sma_20":2288.65,"sma_60":2726.05,"sma_120":2459.83},{"date":"2026-07-07","open":2080,"high":2080,"low":1896,"close":1915,"volume":365995,"rsi_14":34.58,"sma_20":2261.4,"sma_60":2719.3,"sma_120":2464.12},{"date":"2026-07-08","open":1867,"high":1960,"low":1839,"close":1879,"volume":262131,"rsi_14":30.77,"sma_20":2233.6,"sma_60":2711.45,"sma_120":2466.82},{"date":"2026-07-09","open":1879,"high":1920,"low":1787,"close":1810,"volume":391627,"rsi_14":34.06,"sma_20":2206.35,"sma_60":2704.37,"sma_120":2468.87},{"date":"2026-07-10","open":1863,"high":1932,"low":1816,"close":1871,"volume":280510,"rsi_14":42.39,"sma_20":2174.9,"sma_60":2698.22,"sma_120":2471.19},{"date":"2026-07-13","open":2060,"high":2430,"low":1943,"close":2080,"volume":5004591,"rsi_14":50.3,"sma_20":2154.9,"sma_60":2695.47,"sma_120":2475.02},{"date":"2026-07-14","open":2060,"high":2075,"low":1800,"close":1840,"volume":868464,"rsi_14":42.83,"sma_20":2120.9,"sma_60":2689.8,"sma_120":2476.82},{"date":"2026-07-15","open":1900,"high":2055,"low":1866,"close":1936,"volume":422470,"rsi_14":47.15,"sma_20":2092.2,"sma_60":2686.57,"sma_120":2478.93},{"date":"2026-07-16","open":1855,"high":1921,"low":1810,"close":1835,"volume":305996,"rsi_14":46.45,"sma_20":2053.95,"sma_60":2680.98,"sma_120":2476.02},{"date":"2026-07-20","open":1778,"high":1835,"low":1650,"close":1694,"volume":428931,"rsi_14":40.69,"sma_20":2021.15,"sma_60":2672.13,"sma_120":2471.18},{"date":"2026-07-21","open":1677,"high":2190,"low":1626,"close":1840,"volume":2749645,"rsi_14":39.2,"sma_20":2008.15,"sma_60":2665.88,"sma_120":2461.88},{"date":"2026-07-22","open":1994,"high":2390,"low":1980,"close":2390,"volume":9275331,"rsi_14":48.81,"sma_20":2024.15,"sma_60":2670.22,"sma_120":2454.63},{"date":"2026-07-23","open":2500,"high":2555,"low":2060,"close":2105,"volume":5994330,"rsi_14":47.98,"sma_20":2023.9,"sma_60":2669.88,"sma_120":2445.01},{"date":"2026-07-24","open":2070,"high":2110,"low":1919,"close":1935,"volume":1120856,"rsi_14":43.28,"sma_20":2018.4,"sma_60":2656.13,"sma_120":2438.18},{"date":"2026-07-27","open":1975,"high":2070,"low":1944,"close":1974,"volume":870586,"rsi_14":48.76,"sma_20":2018.45,"sma_60":2629.28,"sma_120":2432.17},{"date":"2026-07-28","open":1943,"high":1946,"low":1765,"close":1772,"volume":666643,"rsi_14":46.95,"sma_20":2003.8,"sma_60":2595.4,"sma_120":2425.89},{"date":"2026-07-29","open":1924,"high":2100,"low":1695,"close":1820,"volume":2714751,"rsi_14":48.75,"sma_20":1981.8,"sma_60":2559.15,"sma_120":2419.39},{"date":"2026-07-30","open":1820,"high":1850,"low":1707,"close":1721,"volume":623909,"rsi_14":48.14,"sma_20":1945.6,"sma_60":2525.0,"sma_120":2410.44},{"date":"2026-07-31","open":1768,"high":1820,"low":1735,"close":1792,"volume":790408,"rsi_14":48.35,"sma_20":1925.2,"sma_60":2496.45,"sma_120":2399.46},{"date":"2026-08-03","open":1860,"high":2000,"low":1820,"close":1879,"volume":1027918,"rsi_14":45.58,"sma_20":1905.9,"sma_60":2471.77,"sma_120":2388.95},{"date":"2026-08-04","open":1830,"high":1974,"low":1830,"close":1930,"volume":905874,"rsi_14":52.16,"sma_20":1900.9,"sma_60":2445.35,"sma_120":2379.57},{"date":"2026-08-05","open":1938,"high":2060,"low":1910,"close":2035,"volume":1002082,"rsi_14":52.36,"sma_20":1906.9,"sma_60":2418.35,"sma_120":2371.53},{"date":"2026-08-06","open":2065,"high":2090,"low":1940,"close":1956,"volume":753318,"rsi_14":52.92,"sma_20":1910.75,"sma_60":2391.45,"sma_120":2362.58},{"date":"2026-08-07","open":1972,"high":2015,"low":1900,"close":1936,"volume":252581,"rsi_14":56.2,"sma_20":1917.05,"sma_60":2366.22,"sma_120":2353.38},{"date":"2026-08-10","open":1937,"high":2010,"low":1925,"close":2000,"volume":408288,"rsi_14":54.28,"sma_20":1923.5,"sma_60":2338.63,"sma_120":2346.43},{"date":"2026-08-11","open":2010,"high":2020,"low":1941,"close":1979,"volume":362003,"rsi_14":34.68,"sma_20":1918.45,"sma_60":2306.37,"sma_120":2342.08},{"date":"2026-08-12","open":1980,"high":2020,"low":1936,"close":1995,"volume":355881,"rsi_14":44.87,"sma_20":1926.2,"sma_60":2274.03,"sma_120":2339.75},{"date":"2026-08-13","open":2000,"high":2035,"low":1960,"close":1972,"volume":520919,"rsi_14":52.0,"sma_20":1928.0,"sma_60":2247.07,"sma_120":2337.14},{"date":"2026-08-14","open":1999,"high":2460,"low":1978,"close":2135,"volume":6645072,"rsi_14":57.67,"sma_20":1943.0,"sma_60":2226.4,"sma_120":2336.89},{"date":"2026-08-18","open":2170,"high":2170,"low":1864,"close":1891,"volume":3261190,"rsi_14":55.45,"sma_20":1952.85,"sma_60":2205.92,"sma_120":2335.65},{"date":"2026-08-19","open":1890,"high":1890,"low":1796,"close":1799,"volume":1040858,"rsi_14":49.07,"sma_20":1950.8,"sma_60":2181.82,"sma_120":2333.22},{"date":"2026-08-20","open":1807,"high":1845,"low":1796,"close":1818,"volume":534074,"rsi_14":54.6,"sma_20":1922.2,"sma_60":2158.28,"sma_120":2329.75},{"date":"2026-08-21","open":1780,"high":1794,"low":1700,"close":1725,"volume":670214,"rsi_14":46.89,"sma_20":1903.2,"sma_60":2132.37,"sma_120":2322.88},{"date":"2026-08-24","open":1726,"high":1739,"low":1695,"close":1695,"volume":436807,"rsi_14":40.98,"sma_20":1891.2,"sma_60":2111.45,"sma_120":2317.67},{"date":"2026-08-25","open":1740,"high":1799,"low":1695,"close":1744,"volume":640125,"rsi_14":40.86,"sma_20":1879.7,"sma_60":2094.43,"sma_120":2314.16},{"date":"2026-08-26","open":1760,"high":1764,"low":1700,"close":1746,"volume":328254,"rsi_14":34.21,"sma_20":1878.4,"sma_60":2079.37,"sma_120":2312.57},{"date":"2026-08-27","open":1751,"high":1790,"low":1728,"close":1731,"volume":257328,"rsi_14":36.78,"sma_20":1873.95,"sma_60":2064.38,"sma_120":2312.92},{"date":"2026-08-28","open":1737,"high":1750,"low":1704,"close":1739,"volume":213149,"rsi_14":38.26,"sma_20":1874.85,"sma_60":2051.62,"sma_120":2311.98},{"date":"2026-08-31","open":1718,"high":1760,"low":1700,"close":1753,"volume":241257,"rsi_14":34.35,"sma_20":1872.9,"sma_60":2039.58,"sma_120":2311.67},{"date":"2026-09-01","open":1763,"high":1775,"low":1719,"close":1732,"volume":203468,"rsi_14":34.35,"sma_20":1865.55,"sma_60":2026.2,"sma_120":2311.77},{"date":"2026-09-02","open":1710,"high":1733,"low":1685,"close":1688,"volume":232589,"rsi_14":31.21,"sma_20":1853.45,"sma_60":2014.33,"sma_120":2311.73},{"date":"2026-09-03","open":1688,"high":1730,"low":1651,"close":1691,"volume":183971,"rsi_14":32.37,"sma_20":1836.25,"sma_60":2001.52,"sma_120":2312.14},{"date":"2026-09-04","open":1730,"high":1831,"low":1715,"close":1730,"volume":1179312,"rsi_14":19.91,"sma_20":1824.95,"sma_60":1989.77,"sma_120":2312.61},{"date":"2026-09-07","open":1750,"high":1760,"low":1710,"close":1717,"volume":338931,"rsi_14":30.32,"sma_20":1814.0,"sma_60":1979.13,"sma_120":2312.63},{"date":"2026-09-08","open":1719,"high":1739,"low":1660,"close":1676,"volume":685166,"rsi_14":34.27,"sma_20":1797.8,"sma_60":1965.4,"sma_120":2312.41},{"date":"2026-09-09","open":1676,"high":1690,"low":1661,"close":1682,"volume":448801,"rsi_14":32.01,"sma_20":1782.95,"sma_60":1952.1,"sma_120":2308.01},{"date":"2026-09-10","open":1710,"high":1815,"low":1697,"close":1712,"volume":714820,"rsi_14":47.94,"sma_20":1768.8,"sma_60":1938.63,"sma_120":2304.4},{"date":"2026-09-11","open":1666,"high":1711,"low":1660,"close":1676,"volume":288658,"rsi_14":47.04,"sma_20":1754.0,"sma_60":1924.73,"sma_120":2301.77},{"date":"2026-09-14","open":1676,"high":1680,"low":1638,"close":1661,"volume":275835,"rsi_14":35.54,"sma_20":1730.3,"sma_60":1909.08,"sma_120":2299.14},{"date":"2026-09-15","open":1670,"high":1690,"low":1631,"close":1663,"volume":273349,"rsi_14":35.54,"sma_20":1718.9,"sma_60":1897.63,"sma_120":2298.08},{"date":"2026-09-16","open":1660,"high":1665,"low":1624,"close":1660,"volume":367421,"rsi_14":37.09,"sma_20":1711.95,"sma_60":1890.3,"sma_120":2295.89},{"date":"2026-09-17","open":1665,"high":1724,"low":1631,"close":1687,"volume":358606,"rsi_14":41.16,"sma_20":1705.4,"sma_60":1883.92,"sma_120":2292.49},{"date":"2026-09-18","open":1690,"high":1710,"low":1610,"close":1704,"volume":353288,"rsi_14":41.75,"sma_20":1704.35,"sma_60":1877.15,"sma_120":2290.04},{"date":"2026-09-21","open":1705,"high":1744,"low":1685,"close":1724,"volume":551403,"rsi_14":48.65,"sma_20":1705.8,"sma_60":1871.8,"sma_120":2287.24},{"date":"2026-09-22","open":1719,"high":1773,"low":1677,"close":1687,"volume":372247,"rsi_14":49.83,"sma_20":1702.95,"sma_60":1867.03,"sma_120":2285.9},{"date":"2026-09-23","open":1720,"high":1730,"low":1651,"close":1685,"volume":393973,"rsi_14":48.96,"sma_20":1699.9,"sma_60":1860.7,"sma_120":2285.19},{"date":"2026-09-28","open":1680,"high":1717,"low":1635,"close":1644,"volume":498326,"rsi_14":35.17,"sma_20":1695.55,"sma_60":1850.43,"sma_120":2283.68},{"date":"2026-09-29","open":1644,"high":1644,"low":1530,"close":1560,"volume":715261,"rsi_14":28.25,"sma_20":1686.6,"sma_60":1835.68,"sma_120":2279.1},{"date":"2026-09-30","open":1560,"high":1648,"low":1541,"close":1564,"volume":534055,"rsi_14":32.72,"sma_20":1677.15,"sma_60":1825.08,"sma_120":2274.97},{"date":"2026-10-01","open":1576,"high":1576,"low":1523,"close":1527,"volume":744648,"rsi_14":28.17,"sma_20":1666.9,"sma_60":1812.78,"sma_120":2271.42},{"date":"2026-10-02","open":1530,"high":1530,"low":1385,"close":1423,"volume":1781535,"rsi_14":16.32,"sma_20":1653.65,"sma_60":1802.67,"sma_120":2264.36},{"date":"2026-10-06","open":1423,"high":1433,"low":1340,"close":1350,"volume":1544202,"rsi_14":15.02,"sma_20":1636.6,"sma_60":1793.25,"sma_120":2256.28},{"date":"2026-10-07","open":1353,"high":1390,"low":1290,"close":1311,"volume":1532392,"rsi_14":14.29,"sma_20":1615.65,"sma_60":1783.78,"sma_120":2247.62},{"date":"2026-10-08","open":1325,"high":1340,"low":1271,"close":1321,"volume":718072,"rsi_14":15.66,"sma_20":1595.85,"sma_60":1775.63,"sma_120":2240.0},{"date":"2026-10-12","open":1325,"high":1351,"low":1280,"close":1299,"volume":666368,"rsi_14":15.09,"sma_20":1577.0,"sma_60":1766.1,"sma_120":2232.16},{"date":"2026-10-13","open":1208,"high":1310,"low":1208,"close":1304,"volume":1014902,"rsi_14":11.31,"sma_20":1558.1,"sma_60":1753.17,"sma_120":2224.32},{"date":"2026-10-14","open":1304,"high":1331,"low":1212,"close":1267,"volume":487806,"rsi_14":7.57,"sma_20":1535.85,"sma_60":1743.62,"sma_120":2216.71},{"date":"2026-10-15","open":1220,"high":1300,"low":1208,"close":1219,"volume":916882,"rsi_14":3.5,"sma_20":1513.0,"sma_60":1731.67,"sma_120":2209.12},{"date":"2026-10-16","open":1231,"high":1315,"low":1221,"close":1301,"volume":425912,"rsi_14":17.18,"sma_20":1495.0,"sma_60":1722.77,"sma_120":2201.88},{"date":"2026-10-19","open":1244,"high":1306,"low":1244,"close":1300,"volume":346881,"rsi_14":17.21,"sma_20":1476.85,"sma_60":1716.2,"sma_120":2194.17},{"date":"2026-10-20","open":1308,"high":1607,"low":1208,"close":1391,"volume":23907523,"rsi_14":30.14,"sma_20":1463.4,"sma_60":1708.72,"sma_120":2187.3},{"date":"2026-10-21","open":1400,"high":1731,"low":1400,"close":1684,"volume":36705555,"rsi_14":57.33,"sma_20":1463.25,"sma_60":1696.95,"sma_120":2183.58},{"date":"2026-10-22","open":1715,"high":1830,"low":1520,"close":1620,"volume":18542022,"rsi_14":53.09,"sma_20":1459.05,"sma_60":1688.87,"sma_120":2179.38},{"date":"2026-10-23","open":1397,"high":1949,"low":1343,"close":1949,"volume":45645846}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-3.0,"pbr":1.79,"per":null,"roa":-0.15,"roe":-0.21,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":34596530225.0,"analysis":"ROE -0.2%로 적자 상태입니다. 시가총액 1710.01억. 매출 345.97억, 영업이익 23.23억.","eps_basis":"TTM","debt_ratio":0.3927147611398476,"market_cap":171441181136,"net_income":7808594427.0,"total_debt":37657573160.0,"ttm_window":"2025Q3~2026Q2","gross_margin":37.97,"total_assets":133547967121.0,"total_equity":95890393961.0,"profit_margin":22.57,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":2323026291.0,"operating_margin":6.71,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1949.0,"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":5469.0},{"date":"2016-10-25","close":4968.0},{"date":"2016-10-26","close":5168.0},{"date":"2016-10-27","close":4984.0},{"date":"2016-10-28","close":4550.0},{"date":"2016-10-31","close":4533.0},{"date":"2016-11-01","close":4315.0},{"date":"2016-11-02","close":3914.0},{"date":"2016-11-03","close":3730.0},{"date":"2016-11-04","close":3730.0},{"date":"2016-11-07","close":3680.0},{"date":"2016-11-08","close":3680.0},{"date":"2016-11-09","close":3395.0},{"date":"2016-11-10","close":3579.0},{"date":"2016-11-11","close":3696.0},{"date":"2016-11-14","close":3696.0},{"date":"2016-11-15","close":3680.0},{"date":"2016-11-16","close":3763.0},{"date":"2016-11-17","close":3730.0},{"date":"2016-11-18","close":3696.0},{"date":"2016-11-21","close":3630.0},{"date":"2016-11-22","close":3596.0},{"date":"2016-11-23","close":3446.0},{"date":"2016-11-24","close":3362.0},{"date":"2016-11-25","close":3339.0},{"date":"2016-11-28","close":3285.0},{"date":"2016-11-29","close":3345.0},{"date":"2016-11-30","close":3275.0},{"date":"2016-12-01","close":3185.0},{"date":"2016-12-02","close":3027.0},{"date":"2016-12-05","close":2927.0},{"date":"2016-12-06","close":3021.0},{"date":"2016-12-07","close":2977.0},{"date":"2016-12-08","close":3041.0},{"date":"2016-12-09","close":3235.0},{"date":"2016-12-12","close":3205.0},{"date":"2016-12-13","close":3242.0},{"date":"2016-12-14","close":3221.0},{"date":"2016-12-15","close":3258.0},{"date":"2016-12-16","close":3161.0},{"date":"2016-12-19","close":3145.0},{"date":"2016-12-20","close":3134.0},{"date":"2016-12-21","close":3168.0},{"date":"2016-12-22","close":3128.0},{"date":"2016-12-23","close":3121.0},{"date":"2016-12-26","close":3131.0},{"date":"2016-12-27","close":3208.0},{"date":"2016-12-28","close":3964.0},{"date":"2016-12-29","close":4081.0},{"date":"2017-01-02","close":3964.0},{"date":"2017-01-03","close":3998.0},{"date":"2017-01-04","close":3880.0},{"date":"2017-01-05","close":3780.0},{"date":"2017-01-06","close":3947.0},{"date":"2017-01-09","close":3847.0},{"date":"2017-01-10","close":3880.0},{"date":"2017-01-11","close":3630.0},{"date":"2017-01-12","close":3412.0},{"date":"2017-01-13","close":3332.0},{"date":"2017-01-16","close":3332.0},{"date":"2017-01-17","close":3245.0},{"date":"2017-01-18","close":3265.0},{"date":"2017-01-19","close":3245.0},{"date":"2017-01-20","close":3248.0},{"date":"2017-01-23","close":3091.0},{"date":"2017-01-24","close":3111.0},{"date":"2017-01-25","close":3071.0},{"date":"2017-01-26","close":3128.0},{"date":"2017-01-31","close":3058.0},{"date":"2017-02-01","close":3138.0},{"date":"2017-02-02","close":3058.0},{"date":"2017-02-03","close":3091.0},{"date":"2017-02-06","close":3138.0},{"date":"2017-02-07","close":3124.0},{"date":"2017-02-08","close":3098.0},{"date":"2017-02-09","close":3014.0},{"date":"2017-02-10","close":3058.0},{"date":"2017-02-13","close":3151.0},{"date":"2017-02-14","close":3171.0},{"date":"2017-02-15","close":3305.0},{"date":"2017-02-16","close":3235.0},{"date":"2017-02-17","close":3228.0},{"date":"2017-02-20","close":3181.0},{"date":"2017-02-21","close":3205.0},{"date":"2017-02-22","close":3168.0},{"date":"2017-02-23","close":3128.0},{"date":"2017-02-24","close":3221.0},{"date":"2017-02-27","close":3158.0},{"date":"2017-02-28","close":3111.0},{"date":"2017-03-02","close":3141.0},{"date":"2017-03-03","close":3011.0},{"date":"2017-03-06","close":2974.0},{"date":"2017-03-07","close":2984.0},{"date":"2017-03-08","close":2877.0},{"date":"2017-03-09","close":2874.0},{"date":"2017-03-10","close":2937.0},{"date":"2017-03-13","close":2991.0},{"date":"2017-03-14","close":2994.0},{"date":"2017-03-15","close":2974.0},{"date":"2017-03-16","close":3011.0},{"date":"2017-03-17","close":3034.0},{"date":"2017-03-20","close":3001.0},{"date":"2017-03-21","close":3001.0},{"date":"2017-03-22","close":2994.0},{"date":"2017-03-23","close":2964.0},{"date":"2017-03-24","close":2937.0},{"date":"2017-03-27","close":2994.0},{"date":"2017-03-28","close":2977.0},{"date":"2017-03-29","close":3071.0},{"date":"2017-03-30","close":3068.0},{"date":"2017-03-31","close":3088.0},{"date":"2017-04-03","close":3121.0},{"date":"2017-04-04","close":3145.0},{"date":"2017-04-05","close":3308.0},{"date":"2017-04-06","close":3412.0},{"date":"2017-04-07","close":3342.0},{"date":"2017-04-10","close":3248.0},{"date":"2017-04-11","close":3258.0},{"date":"2017-04-12","close":3225.0},{"date":"2017-04-13","close":3275.0},{"date":"2017-04-14","close":3308.0},{"date":"2017-04-17","close":3429.0},{"date":"2017-04-18","close":3395.0},{"date":"2017-04-19","close":3379.0},{"date":"2017-04-20","close":3395.0},{"date":"2017-04-21","close":3315.0},{"date":"2017-04-24","close":3379.0},{"date":"2017-04-25","close":3315.0},{"date":"2017-04-26","close":3345.0},{"date":"2017-04-27","close":3322.0},{"date":"2017-04-28","close":3302.0},{"date":"2017-05-02","close":3252.0},{"date":"2017-05-04","close":3295.0},{"date":"2017-05-08","close":3345.0},{"date":"2017-05-10","close":3339.0},{"date":"2017-05-11","close":3412.0},{"date":"2017-05-12","close":3379.0},{"date":"2017-05-15","close":3412.0},{"date":"2017-05-16","close":3395.0},{"date":"2017-05-17","close":3579.0},{"date":"2017-05-18","close":3596.0},{"date":"2017-05-19","close":3563.0},{"date":"2017-05-22","close":3496.0},{"date":"2017-05-23","close":3446.0},{"date":"2017-05-24","close":3446.0},{"date":"2017-05-25","close":3379.0},{"date":"2017-05-26","close":3335.0},{"date":"2017-05-29","close":3285.0},{"date":"2017-05-30","close":3302.0},{"date":"2017-05-31","close":3362.0},{"date":"2017-06-01","close":3379.0},{"date":"2017-06-02","close":3345.0},{"date":"2017-06-05","close":3342.0},{"date":"2017-06-07","close":3288.0},{"date":"2017-06-08","close":3228.0},{"date":"2017-06-09","close":3158.0},{"date":"2017-06-12","close":3128.0},{"date":"2017-06-13","close":3078.0},{"date":"2017-06-14","close":3165.0},{"date":"2017-06-15","close":3161.0},{"date":"2017-06-16","close":3185.0},{"date":"2017-06-19","close":3262.0},{"date":"2017-06-20","close":3318.0},{"date":"2017-06-21","close":3308.0},{"date":"2017-06-22","close":3342.0},{"date":"2017-06-23","close":3429.0},{"date":"2017-06-26","close":3275.0},{"date":"2017-06-27","close":3329.0},{"date":"2017-06-28","close":3232.0},{"date":"2017-06-29","close":3221.0},{"date":"2017-06-30","close":3221.0},{"date":"2017-07-03","close":3191.0},{"date":"2017-07-04","close":3178.0},{"date":"2017-07-05","close":3161.0},{"date":"2017-07-06","close":3171.0},{"date":"2017-07-07","close":3292.0},{"date":"2017-07-10","close":3248.0},{"date":"2017-07-11","close":3228.0},{"date":"2017-07-12","close":3211.0},{"date":"2017-07-13","close":3178.0},{"date":"2017-07-14","close":3145.0},{"date":"2017-07-17","close":3148.0},{"date":"2017-07-18","close":3131.0},{"date":"2017-07-19","close":3088.0},{"date":"2017-07-20","close":3124.0},{"date":"2017-07-21","close":3118.0},{"date":"2017-07-24","close":3101.0},{"date":"2017-07-25","close":3104.0},{"date":"2017-07-26","close":3101.0},{"date":"2017-07-27","close":3084.0},{"date":"2017-07-28","close":3031.0},{"date":"2017-07-31","close":2920.0},{"date":"2017-08-01","close":2910.0},{"date":"2017-08-02","close":2920.0},{"date":"2017-08-03","close":2894.0},{"date":"2017-08-04","close":2787.0},{"date":"2017-08-07","close":2817.0},{"date":"2017-08-08","close":2940.0},{"date":"2017-08-09","close":2954.0},{"date":"2017-08-10","close":2957.0},{"date":"2017-08-11","close":2917.0},{"date":"2017-08-14","close":2910.0},{"date":"2017-08-16","close":2874.0},{"date":"2017-08-17","close":2874.0},{"date":"2017-08-18","close":2874.0},{"date":"2017-08-21","close":3262.0},{"date":"2017-08-22","close":3211.0},{"date":"2017-08-23","close":3329.0},{"date":"2017-08-24","close":3379.0},{"date":"2017-08-25","close":3305.0},{"date":"2017-08-28","close":3285.0},{"date":"2017-08-29","close":3205.0},{"date":"2017-08-30","close":3148.0},{"date":"2017-08-31","close":3211.0},{"date":"2017-09-01","close":3228.0},{"date":"2017-09-04","close":3285.0},{"date":"2017-09-05","close":3308.0},{"date":"2017-09-06","close":3305.0},{"date":"2017-09-07","close":3362.0},{"date":"2017-09-08","close":3329.0},{"date":"2017-09-11","close":3242.0},{"date":"2017-09-12","close":3205.0},{"date":"2017-09-13","close":3175.0},{"date":"2017-09-14","close":3195.0},{"date":"2017-09-15","close":3205.0},{"date":"2017-09-18","close":3248.0},{"date":"2017-09-19","close":3830.0},{"date":"2017-09-20","close":3914.0},{"date":"2017-09-21","close":3546.0},{"date":"2017-09-22","close":3797.0},{"date":"2017-09-25","close":3797.0},{"date":"2017-09-26","close":3646.0},{"date":"2017-09-27","close":3780.0},{"date":"2017-09-28","close":3914.0},{"date":"2017-09-29","close":3864.0},{"date":"2017-10-10","close":3931.0},{"date":"2017-10-11","close":3998.0},{"date":"2017-10-12","close":3981.0},{"date":"2017-10-13","close":4014.0},{"date":"2017-10-16","close":4031.0},{"date":"2017-10-17","close":3981.0},{"date":"2017-10-18","close":3747.0},{"date":"2017-10-19","close":3730.0},{"date":"2017-10-20","close":3713.0},{"date":"2017-10-23","close":4081.0},{"date":"2017-10-24","close":4248.0},{"date":"2017-10-25","close":4516.0},{"date":"2017-10-26","close":4767.0},{"date":"2017-10-27","close":4315.0},{"date":"2017-10-30","close":4499.0},{"date":"2017-10-31","close":4616.0},{"date":"2017-11-01","close":4817.0},{"date":"2017-11-02","close":4867.0},{"date":"2017-11-03","close":4784.0},{"date":"2017-11-06","close":4934.0},{"date":"2017-11-07","close":5018.0},{"date":"2017-11-08","close":4901.0},{"date":"2017-11-09","close":4834.0},{"date":"2017-11-10","close":4683.0},{"date":"2017-11-13","close":4683.0},{"date":"2017-11-14","close":4616.0},{"date":"2017-11-15","close":5051.0},{"date":"2017-11-16","close":5319.0},{"date":"2017-11-17","close":5771.0},{"date":"2017-11-20","close":6356.0},{"date":"2017-11-21","close":6440.0},{"date":"2017-11-22","close":6423.0},{"date":"2017-11-23","close":6523.0},{"date":"2017-11-24","close":6021.0},{"date":"2017-11-27","close":6155.0},{"date":"2017-11-28","close":6072.0},{"date":"2017-11-29","close":6222.0},{"date":"2017-11-30","close":5955.0},{"date":"2017-12-01","close":6456.0},{"date":"2017-12-04","close":6256.0},{"date":"2017-12-05","close":6356.0},{"date":"2017-12-06","close":6323.0},{"date":"2017-12-07","close":6189.0},{"date":"2017-12-08","close":6189.0},{"date":"2017-12-11","close":6222.0},{"date":"2017-12-12","close":6055.0},{"date":"2017-12-13","close":6072.0},{"date":"2017-12-14","close":6139.0},{"date":"2017-12-15","close":6423.0},{"date":"2017-12-18","close":6272.0},{"date":"2017-12-19","close":6356.0},{"date":"2017-12-20","close":6021.0},{"date":"2017-12-21","close":4215.0},{"date":"2017-12-22","close":4995.0},{"date":"2017-12-26","close":4340.0},{"date":"2017-12-27","close":4040.0},{"date":"2017-12-28","close":4825.0},{"date":"2018-01-02","close":4800.0},{"date":"2018-01-03","close":4640.0},{"date":"2018-01-04","close":4380.0},{"date":"2018-01-05","close":4415.0},{"date":"2018-01-08","close":4460.0},{"date":"2018-01-09","close":4375.0},{"date":"2018-01-10","close":4375.0},{"date":"2018-01-11","close":4440.0},{"date":"2018-01-12","close":4285.0},{"date":"2018-01-15","close":4245.0},{"date":"2018-01-16","close":4135.0},{"date":"2018-01-17","close":4195.0},{"date":"2018-01-18","close":3970.0},{"date":"2018-01-19","close":4030.0},{"date":"2018-01-22","close":3720.0},{"date":"2018-01-23","close":3820.0},{"date":"2018-01-24","close":3765.0},{"date":"2018-01-25","close":4165.0},{"date":"2018-01-26","close":4410.0},{"date":"2018-01-29","close":4380.0},{"date":"2018-01-30","close":4230.0},{"date":"2018-01-31","close":4075.0},{"date":"2018-02-01","close":4445.0},{"date":"2018-02-02","close":4210.0},{"date":"2018-02-05","close":4195.0},{"date":"2018-02-06","close":4140.0},{"date":"2018-02-07","close":4030.0},{"date":"2018-02-08","close":4050.0},{"date":"2018-02-09","close":4000.0},{"date":"2018-02-12","close":3900.0},{"date":"2018-02-13","close":3835.0},{"date":"2018-02-14","close":3725.0},{"date":"2018-02-19","close":4060.0},{"date":"2018-02-20","close":4045.0},{"date":"2018-02-21","close":4030.0},{"date":"2018-02-22","close":4100.0},{"date":"2018-02-23","close":4060.0},{"date":"2018-02-26","close":4010.0},{"date":"2018-02-27","close":3875.0},{"date":"2018-02-28","close":3890.0},{"date":"2018-03-02","close":3895.0},{"date":"2018-03-05","close":3890.0},{"date":"2018-03-06","close":3945.0},{"date":"2018-03-07","close":4030.0},{"date":"2018-03-08","close":4135.0},{"date":"2018-03-09","close":4135.0},{"date":"2018-03-12","close":4135.0},{"date":"2018-03-13","close":4290.0},{"date":"2018-03-14","close":4345.0},{"date":"2018-03-15","close":4465.0},{"date":"2018-03-16","close":4500.0},{"date":"2018-03-19","close":4210.0},{"date":"2018-03-20","close":4050.0},{"date":"2018-03-21","close":4045.0},{"date":"2018-03-22","close":4020.0},{"date":"2018-03-23","close":4220.0},{"date":"2018-03-26","close":4340.0},{"date":"2018-03-27","close":4440.0},{"date":"2018-03-28","close":4435.0},{"date":"2018-03-29","close":4380.0},{"date":"2018-03-30","close":4365.0},{"date":"2018-04-02","close":4430.0},{"date":"2018-04-03","close":4495.0},{"date":"2018-04-04","close":4335.0},{"date":"2018-04-05","close":4210.0},{"date":"2018-04-06","close":4100.0},{"date":"2018-04-09","close":4380.0},{"date":"2018-04-10","close":4475.0},{"date":"2018-04-11","close":4475.0},{"date":"2018-04-12","close":4305.0},{"date":"2018-04-13","close":4845.0},{"date":"2018-04-16","close":5460.0},{"date":"2018-04-17","close":5600.0},{"date":"2018-04-18","close":5680.0},{"date":"2018-04-19","close":5960.0},{"date":"2018-04-20","close":5890.0},{"date":"2018-04-23","close":5700.0},{"date":"2018-04-24","close":5650.0},{"date":"2018-04-25","close":5370.0},{"date":"2018-04-26","close":5720.0},{"date":"2018-04-27","close":5710.0},{"date":"2018-04-30","close":5500.0},{"date":"2018-05-02","close":5400.0},{"date":"2018-05-03","close":5300.0},{"date":"2018-05-04","close":5250.0},{"date":"2018-05-08","close":5280.0},{"date":"2018-05-09","close":5280.0},{"date":"2018-05-10","close":5100.0},{"date":"2018-05-11","close":5120.0},{"date":"2018-05-14","close":5120.0},{"date":"2018-05-15","close":5150.0},{"date":"2018-05-16","close":5160.0},{"date":"2018-05-17","close":5440.0},{"date":"2018-05-18","close":5750.0},{"date":"2018-05-21","close":5800.0},{"date":"2018-05-23","close":7540.0},{"date":"2018-05-24","close":8510.0},{"date":"2018-05-25","close":8900.0},{"date":"2018-05-28","close":8990.0},{"date":"2018-05-29","close":8900.0},{"date":"2018-05-30","close":9220.0},{"date":"2018-05-31","close":9680.0},{"date":"2018-06-01","close":9300.0},{"date":"2018-06-04","close":8900.0},{"date":"2018-06-05","close":8540.0},{"date":"2018-06-07","close":9140.0},{"date":"2018-06-08","close":9280.0},{"date":"2018-06-11","close":9620.0},{"date":"2018-06-12","close":9640.0},{"date":"2018-06-14","close":11100.0},{"date":"2018-06-15","close":11400.0},{"date":"2018-06-18","close":10450.0},{"date":"2018-06-19","close":9990.0},{"date":"2018-06-20","close":10100.0},{"date":"2018-06-21","close":10150.0},{"date":"2018-06-22","close":11000.0},{"date":"2018-06-25","close":12000.0},{"date":"2018-06-26","close":11150.0},{"date":"2018-06-27","close":10200.0},{"date":"2018-06-28","close":10000.0},{"date":"2018-06-29","close":10350.0},{"date":"2018-07-02","close":9850.0},{"date":"2018-07-03","close":10100.0},{"date":"2018-07-04","close":9860.0},{"date":"2018-07-05","close":9900.0},{"date":"2018-07-06","close":11000.0},{"date":"2018-07-09","close":11200.0},{"date":"2018-07-10","close":11450.0},{"date":"2018-07-11","close":10300.0},{"date":"2018-07-12","close":9480.0},{"date":"2018-07-13","close":10400.0},{"date":"2018-07-16","close":10400.0},{"date":"2018-07-17","close":9800.0},{"date":"2018-07-18","close":9800.0},{"date":"2018-07-19","close":9450.0},{"date":"2018-07-20","close":9000.0},{"date":"2018-07-23","close":7300.0},{"date":"2018-07-24","close":7700.0},{"date":"2018-07-25","close":7730.0},{"date":"2018-07-26","close":7630.0},{"date":"2018-07-27","close":8630.0},{"date":"2018-07-30","close":9150.0},{"date":"2018-07-31","close":9230.0},{"date":"2018-08-01","close":9310.0},{"date":"2018-08-02","close":9690.0},{"date":"2018-08-03","close":9480.0},{"date":"2018-08-06","close":9250.0},{"date":"2018-08-07","close":9200.0},{"date":"2018-08-08","close":9240.0},{"date":"2018-08-09","close":9250.0},{"date":"2018-08-10","close":9160.0},{"date":"2018-08-13","close":8400.0},{"date":"2018-08-14","close":8120.0},{"date":"2018-08-16","close":7850.0},{"date":"2018-08-17","close":8480.0},{"date":"2018-08-20","close":8200.0},{"date":"2018-08-21","close":8400.0},{"date":"2018-08-22","close":8410.0},{"date":"2018-08-23","close":8780.0},{"date":"2018-08-24","close":8810.0},{"date":"2018-08-27","close":8550.0},{"date":"2018-08-28","close":8160.0},{"date":"2018-08-29","close":8150.0},{"date":"2018-08-30","close":8110.0},{"date":"2018-08-31","close":7980.0},{"date":"2018-09-03","close":8020.0},{"date":"2018-09-04","close":8120.0},{"date":"2018-09-05","close":8110.0},{"date":"2018-09-06","close":7900.0},{"date":"2018-09-07","close":7920.0},{"date":"2018-09-10","close":7920.0},{"date":"2018-09-11","close":8040.0},{"date":"2018-09-12","close":8300.0},{"date":"2018-09-13","close":8350.0},{"date":"2018-09-14","close":8380.0},{"date":"2018-09-17","close":7960.0},{"date":"2018-09-18","close":7870.0},{"date":"2018-09-19","close":7880.0},{"date":"2018-09-20","close":7670.0},{"date":"2018-09-21","close":7960.0},{"date":"2018-09-27","close":8070.0},{"date":"2018-09-28","close":8100.0},{"date":"2018-10-01","close":8540.0},{"date":"2018-10-02","close":8140.0},{"date":"2018-10-04","close":8080.0},{"date":"2018-10-05","close":7980.0},{"date":"2018-10-08","close":7980.0},{"date":"2018-10-10","close":7400.0},{"date":"2018-10-11","close":6480.0},{"date":"2018-10-12","close":7140.0},{"date":"2018-10-15","close":6990.0},{"date":"2018-10-16","close":7020.0},{"date":"2018-10-17","close":6610.0},{"date":"2018-10-18","close":6570.0},{"date":"2018-10-19","close":6970.0},{"date":"2018-10-22","close":7300.0},{"date":"2018-10-23","close":7000.0},{"date":"2018-10-24","close":6810.0},{"date":"2018-10-25","close":6650.0},{"date":"2018-10-26","close":6490.0},{"date":"2018-10-29","close":5190.0},{"date":"2018-10-30","close":4950.0},{"date":"2018-10-31","close":5680.0},{"date":"2018-11-01","close":5700.0},{"date":"2018-11-02","close":6050.0},{"date":"2018-11-05","close":6180.0},{"date":"2018-11-06","close":6220.0},{"date":"2018-11-07","close":6090.0},{"date":"2018-11-08","close":6140.0},{"date":"2018-11-09","close":5910.0},{"date":"2018-11-12","close":5540.0},{"date":"2018-11-13","close":5450.0},{"date":"2018-11-14","close":5450.0},{"date":"2018-11-15","close":5650.0},{"date":"2018-11-16","close":5800.0},{"date":"2018-11-19","close":5870.0},{"date":"2018-11-20","close":5730.0},{"date":"2018-11-21","close":5830.0},{"date":"2018-11-22","close":5540.0},{"date":"2018-11-23","close":5540.0},{"date":"2018-11-26","close":5510.0},{"date":"2018-11-27","close":5840.0},{"date":"2018-11-28","close":5450.0},{"date":"2018-11-29","close":5350.0},{"date":"2018-11-30","close":5120.0},{"date":"2018-12-03","close":5120.0},{"date":"2018-12-04","close":5100.0},{"date":"2018-12-05","close":4980.0},{"date":"2018-12-06","close":4580.0},{"date":"2018-12-07","close":4570.0},{"date":"2018-12-10","close":4345.0},{"date":"2018-12-11","close":4340.0},{"date":"2018-12-12","close":4415.0},{"date":"2018-12-13","close":4470.0},{"date":"2018-12-14","close":4320.0},{"date":"2018-12-17","close":4160.0},{"date":"2018-12-18","close":4030.0},{"date":"2018-12-19","close":4085.0},{"date":"2018-12-20","close":4130.0},{"date":"2018-12-21","close":4165.0},{"date":"2018-12-24","close":3990.0},{"date":"2018-12-26","close":3820.0},{"date":"2018-12-27","close":4010.0},{"date":"2018-12-28","close":4325.0},{"date":"2019-01-02","close":4230.0},{"date":"2019-01-03","close":4000.0},{"date":"2019-01-04","close":4030.0},{"date":"2019-01-07","close":4110.0},{"date":"2019-01-08","close":4095.0},{"date":"2019-01-09","close":4200.0},{"date":"2019-01-10","close":4170.0},{"date":"2019-01-11","close":4175.0},{"date":"2019-01-14","close":4030.0},{"date":"2019-01-15","close":4105.0},{"date":"2019-01-16","close":4145.0},{"date":"2019-01-17","close":4000.0},{"date":"2019-01-18","close":4180.0},{"date":"2019-01-21","close":4900.0},{"date":"2019-01-22","close":5870.0},{"date":"2019-01-23","close":5500.0},{"date":"2019-01-24","close":5920.0},{"date":"2019-01-25","close":5900.0},{"date":"2019-01-28","close":5590.0},{"date":"2019-01-29","close":5430.0},{"date":"2019-01-30","close":5230.0},{"date":"2019-01-31","close":5650.0},{"date":"2019-02-01","close":6050.0},{"date":"2019-02-07","close":6060.0},{"date":"2019-02-08","close":5710.0},{"date":"2019-02-11","close":5280.0},{"date":"2019-02-12","close":5280.0},{"date":"2019-02-13","close":5610.0},{"date":"2019-02-14","close":5480.0},{"date":"2019-02-15","close":5630.0},{"date":"2019-02-18","close":5700.0},{"date":"2019-02-19","close":5640.0},{"date":"2019-02-20","close":5460.0},{"date":"2019-02-21","close":5370.0},{"date":"2019-02-22","close":5350.0},{"date":"2019-02-25","close":5320.0},{"date":"2019-02-26","close":5010.0},{"date":"2019-02-27","close":5390.0},{"date":"2019-02-28","close":5420.0},{"date":"2019-03-04","close":5730.0},{"date":"2019-03-05","close":5640.0},{"date":"2019-03-06","close":5630.0},{"date":"2019-03-07","close":5270.0},{"date":"2019-03-08","close":5150.0},{"date":"2019-03-11","close":5100.0},{"date":"2019-03-12","close":5350.0},{"date":"2019-03-13","close":5600.0},{"date":"2019-03-14","close":5460.0},{"date":"2019-03-15","close":5130.0},{"date":"2019-03-18","close":4290.0},{"date":"2019-03-19","close":4285.0},{"date":"2019-03-20","close":4480.0},{"date":"2019-03-21","close":4480.0},{"date":"2019-03-22","close":4480.0},{"date":"2019-03-25","close":4480.0},{"date":"2019-03-26","close":4480.0},{"date":"2019-03-27","close":4480.0},{"date":"2019-03-28","close":4480.0},{"date":"2019-03-29","close":4480.0},{"date":"2019-04-01","close":4480.0},{"date":"2019-04-02","close":4480.0},{"date":"2019-04-03","close":4480.0},{"date":"2019-04-04","close":4480.0},{"date":"2019-04-05","close":4480.0},{"date":"2019-04-08","close":4480.0},{"date":"2019-04-09","close":4480.0},{"date":"2019-04-10","close":4480.0},{"date":"2019-04-11","close":4480.0},{"date":"2019-04-12","close":4480.0},{"date":"2019-04-15","close":4480.0},{"date":"2019-04-16","close":4480.0},{"date":"2019-04-17","close":4480.0},{"date":"2019-04-18","close":4480.0},{"date":"2019-04-19","close":4480.0},{"date":"2019-04-22","close":4480.0},{"date":"2019-04-23","close":4480.0},{"date":"2019-04-24","close":4480.0},{"date":"2019-04-25","close":4480.0},{"date":"2019-04-26","close":4480.0},{"date":"2019-04-29","close":4480.0},{"date":"2019-04-30","close":4480.0},{"date":"2019-05-02","close":4480.0},{"date":"2019-05-03","close":4480.0},{"date":"2019-05-07","close":4480.0},{"date":"2019-05-08","close":4480.0},{"date":"2019-05-09","close":4480.0},{"date":"2019-05-10","close":4480.0},{"date":"2019-05-13","close":4480.0},{"date":"2019-05-14","close":4480.0},{"date":"2019-05-15","close":4480.0},{"date":"2019-05-16","close":4480.0},{"date":"2019-05-17","close":4480.0},{"date":"2019-05-20","close":4480.0},{"date":"2019-05-21","close":4480.0},{"date":"2019-05-22","close":4480.0},{"date":"2019-05-23","close":4480.0},{"date":"2019-05-24","close":4480.0},{"date":"2019-05-27","close":4480.0},{"date":"2019-05-28","close":4480.0},{"date":"2019-05-29","close":4480.0},{"date":"2019-05-30","close":4480.0},{"date":"2019-05-31","close":4480.0},{"date":"2019-06-03","close":4480.0},{"date":"2019-06-04","close":4480.0},{"date":"2019-06-05","close":4480.0},{"date":"2019-06-07","close":4480.0},{"date":"2019-06-10","close":4480.0},{"date":"2019-06-11","close":4480.0},{"date":"2019-06-12","close":4480.0},{"date":"2019-06-13","close":4480.0},{"date":"2019-06-14","close":4480.0},{"date":"2019-06-17","close":4480.0},{"date":"2019-06-18","close":4480.0},{"date":"2019-06-19","close":4480.0},{"date":"2019-06-20","close":4480.0},{"date":"2019-06-21","close":4480.0},{"date":"2019-06-24","close":4480.0},{"date":"2019-06-25","close":4480.0},{"date":"2019-06-26","close":4480.0},{"date":"2019-06-27","close":4480.0},{"date":"2019-06-28","close":4480.0},{"date":"2019-07-01","close":4480.0},{"date":"2019-07-02","close":4480.0},{"date":"2019-07-03","close":4480.0},{"date":"2019-07-04","close":4480.0},{"date":"2019-07-05","close":4480.0},{"date":"2019-07-08","close":4480.0},{"date":"2019-07-09","close":4480.0},{"date":"2019-07-10","close":4480.0},{"date":"2019-07-11","close":4480.0},{"date":"2019-07-12","close":4480.0},{"date":"2019-07-15","close":4480.0},{"date":"2019-07-16","close":4480.0},{"date":"2019-07-17","close":4480.0},{"date":"2019-07-18","close":4480.0},{"date":"2019-07-19","close":4480.0},{"date":"2019-07-22","close":4480.0},{"date":"2019-07-23","close":4480.0},{"date":"2019-07-24","close":4480.0},{"date":"2019-07-25","close":4480.0},{"date":"2019-07-26","close":4480.0},{"date":"2019-07-29","close":4480.0},{"date":"2019-07-30","close":4480.0},{"date":"2019-07-31","close":4480.0},{"date":"2019-08-01","close":4480.0},{"date":"2019-08-02","close":4480.0},{"date":"2019-08-05","close":4480.0},{"date":"2019-08-06","close":4480.0},{"date":"2019-08-07","close":4480.0},{"date":"2019-08-08","close":4480.0},{"date":"2019-08-09","close":4480.0},{"date":"2019-08-12","close":4480.0},{"date":"2019-08-13","close":4480.0},{"date":"2019-08-14","close":4480.0},{"date":"2019-08-16","close":4480.0},{"date":"2019-08-19","close":4480.0},{"date":"2019-08-20","close":4480.0},{"date":"2019-08-21","close":4480.0},{"date":"2019-08-22","close":4480.0},{"date":"2019-08-23","close":4480.0},{"date":"2019-08-26","close":4480.0},{"date":"2019-08-27","close":4480.0},{"date":"2019-08-28","close":4480.0},{"date":"2019-08-29","close":4480.0},{"date":"2019-08-30","close":4480.0},{"date":"2019-09-02","close":4480.0},{"date":"2019-09-03","close":4480.0},{"date":"2019-09-04","close":4480.0},{"date":"2019-09-05","close":4480.0},{"date":"2019-09-06","close":4480.0},{"date":"2019-09-09","close":4480.0},{"date":"2019-09-10","close":4480.0},{"date":"2019-09-11","close":4480.0},{"date":"2019-09-16","close":4480.0},{"date":"2019-09-17","close":4480.0},{"date":"2019-09-18","close":4480.0},{"date":"2019-09-19","close":4480.0},{"date":"2019-09-20","close":4480.0},{"date":"2019-09-23","close":4480.0},{"date":"2019-09-24","close":4480.0},{"date":"2019-09-25","close":4480.0},{"date":"2019-09-26","close":4480.0},{"date":"2019-09-27","close":4480.0},{"date":"2019-09-30","close":4480.0},{"date":"2019-10-01","close":4480.0},{"date":"2019-10-02","close":4480.0},{"date":"2019-10-04","close":4480.0},{"date":"2019-10-07","close":4480.0},{"date":"2019-10-08","close":4480.0},{"date":"2019-10-10","close":4480.0},{"date":"2019-10-11","close":4480.0},{"date":"2019-10-14","close":4480.0},{"date":"2019-10-15","close":4480.0},{"date":"2019-10-16","close":4480.0},{"date":"2019-10-17","close":4480.0},{"date":"2019-10-18","close":4480.0},{"date":"2019-10-21","close":4480.0},{"date":"2019-10-22","close":4480.0},{"date":"2019-10-23","close":4480.0},{"date":"2019-10-24","close":4480.0},{"date":"2019-10-25","close":4480.0},{"date":"2019-10-28","close":4480.0},{"date":"2019-10-29","close":4480.0},{"date":"2019-10-30","close":4480.0},{"date":"2019-10-31","close":4480.0},{"date":"2019-11-01","close":4480.0},{"date":"2019-11-04","close":4480.0},{"date":"2019-11-05","close":4480.0},{"date":"2019-11-06","close":4480.0},{"date":"2019-11-07","close":4480.0},{"date":"2019-11-08","close":4480.0},{"date":"2019-11-11","close":4480.0},{"date":"2019-11-12","close":4480.0},{"date":"2019-11-13","close":4480.0},{"date":"2019-11-14","close":4480.0},{"date":"2019-11-15","close":4480.0},{"date":"2019-11-18","close":4480.0},{"date":"2019-11-19","close":4480.0},{"date":"2019-11-20","close":4480.0},{"date":"2019-11-21","close":4480.0},{"date":"2019-11-22","close":4480.0},{"date":"2019-11-25","close":4480.0},{"date":"2019-11-26","close":4480.0},{"date":"2019-11-27","close":4480.0},{"date":"2019-11-28","close":4480.0},{"date":"2019-11-29","close":4480.0},{"date":"2019-12-02","close":4480.0},{"date":"2019-12-03","close":4480.0},{"date":"2019-12-04","close":4480.0},{"date":"2019-12-05","close":4480.0},{"date":"2019-12-06","close":4480.0},{"date":"2019-12-09","close":4480.0},{"date":"2019-12-10","close":4480.0},{"date":"2019-12-11","close":4480.0},{"date":"2019-12-12","close":4480.0},{"date":"2019-12-13","close":4480.0},{"date":"2019-12-16","close":4480.0},{"date":"2019-12-17","close":4480.0},{"date":"2019-12-18","close":4480.0},{"date":"2019-12-19","close":4480.0},{"date":"2019-12-20","close":4480.0},{"date":"2019-12-23","close":4480.0},{"date":"2019-12-24","close":4480.0},{"date":"2019-12-26","close":4480.0},{"date":"2019-12-27","close":4480.0},{"date":"2019-12-30","close":4480.0},{"date":"2020-01-02","close":4480.0},{"date":"2020-01-03","close":4480.0},{"date":"2020-01-06","close":4480.0},{"date":"2020-01-07","close":4480.0},{"date":"2020-01-08","close":4480.0},{"date":"2020-01-09","close":4480.0},{"date":"2020-01-10","close":4480.0},{"date":"2020-01-13","close":4480.0},{"date":"2020-01-14","close":4480.0},{"date":"2020-01-15","close":4480.0},{"date":"2020-01-16","close":4480.0},{"date":"2020-01-17","close":4480.0},{"date":"2020-01-20","close":4480.0},{"date":"2020-01-21","close":4480.0},{"date":"2020-01-22","close":4480.0},{"date":"2020-01-23","close":4480.0},{"date":"2020-01-28","close":4480.0},{"date":"2020-01-29","close":4480.0},{"date":"2020-01-30","close":4480.0},{"date":"2020-01-31","close":4480.0},{"date":"2020-02-03","close":4480.0},{"date":"2020-02-04","close":4480.0},{"date":"2020-02-05","close":4480.0},{"date":"2020-02-06","close":4480.0},{"date":"2020-02-07","close":4480.0},{"date":"2020-02-10","close":4480.0},{"date":"2020-02-11","close":4480.0},{"date":"2020-02-12","close":4480.0},{"date":"2020-02-13","close":4480.0},{"date":"2020-02-14","close":4480.0},{"date":"2020-02-17","close":4480.0},{"date":"2020-02-18","close":4480.0},{"date":"2020-02-19","close":4480.0},{"date":"2020-02-20","close":4480.0},{"date":"2020-02-21","close":4480.0},{"date":"2020-02-24","close":4480.0},{"date":"2020-02-25","close":4480.0},{"date":"2020-02-26","close":4480.0},{"date":"2020-02-27","close":4480.0},{"date":"2020-02-28","close":4480.0},{"date":"2020-03-02","close":4480.0},{"date":"2020-03-03","close":4480.0},{"date":"2020-03-04","close":4480.0},{"date":"2020-03-05","close":4480.0},{"date":"2020-03-06","close":4480.0},{"date":"2020-03-09","close":4480.0},{"date":"2020-03-10","close":4480.0},{"date":"2020-03-11","close":4480.0},{"date":"2020-03-12","close":4480.0},{"date":"2020-03-13","close":4480.0},{"date":"2020-03-16","close":4480.0},{"date":"2020-03-17","close":4480.0},{"date":"2020-03-18","close":4480.0},{"date":"2020-03-19","close":4480.0},{"date":"2020-03-20","close":4480.0},{"date":"2020-03-23","close":4480.0},{"date":"2020-03-24","close":4480.0},{"date":"2020-03-25","close":4480.0},{"date":"2020-03-26","close":4480.0},{"date":"2020-03-27","close":4480.0},{"date":"2020-03-30","close":4480.0},{"date":"2020-03-31","close":4480.0},{"date":"2020-04-01","close":4480.0},{"date":"2020-04-02","close":4480.0},{"date":"2020-04-03","close":4480.0},{"date":"2020-04-06","close":4480.0},{"date":"2020-04-07","close":4480.0},{"date":"2020-04-08","close":4480.0},{"date":"2020-04-09","close":4480.0},{"date":"2020-04-10","close":4480.0},{"date":"2020-04-13","close":4480.0},{"date":"2020-04-14","close":4480.0},{"date":"2020-04-16","close":4480.0},{"date":"2020-04-17","close":4480.0},{"date":"2020-04-20","close":4480.0},{"date":"2020-04-21","close":4480.0},{"date":"2020-04-22","close":4480.0},{"date":"2020-04-23","close":4480.0},{"date":"2020-04-24","close":4480.0},{"date":"2020-04-27","close":4480.0},{"date":"2020-04-28","close":4480.0},{"date":"2020-04-29","close":4480.0},{"date":"2020-05-04","close":4480.0},{"date":"2020-05-06","close":4480.0},{"date":"2020-05-07","close":4480.0},{"date":"2020-05-08","close":4480.0},{"date":"2020-05-11","close":4480.0},{"date":"2020-05-12","close":4480.0},{"date":"2020-05-13","close":4480.0},{"date":"2020-05-14","close":4480.0},{"date":"2020-05-15","close":4480.0},{"date":"2020-05-18","close":4480.0},{"date":"2020-05-19","close":4480.0},{"date":"2020-05-20","close":4480.0},{"date":"2020-05-21","close":4480.0},{"date":"2020-05-22","close":4480.0},{"date":"2020-05-25","close":4480.0},{"date":"2020-05-26","close":4480.0},{"date":"2020-05-27","close":4480.0},{"date":"2020-05-28","close":4480.0},{"date":"2020-05-29","close":4480.0},{"date":"2020-06-01","close":4480.0},{"date":"2020-06-02","close":4480.0},{"date":"2020-06-03","close":4480.0},{"date":"2020-06-04","close":4480.0},{"date":"2020-06-05","close":4480.0},{"date":"2020-06-08","close":4480.0},{"date":"2020-06-09","close":4480.0},{"date":"2020-06-10","close":4480.0},{"date":"2020-06-11","close":4480.0},{"date":"2020-06-12","close":4480.0},{"date":"2020-06-15","close":4480.0},{"date":"2020-06-16","close":4480.0},{"date":"2020-06-17","close":4480.0},{"date":"2020-06-18","close":4480.0},{"date":"2020-06-19","close":4480.0},{"date":"2020-06-22","close":4480.0},{"date":"2020-06-23","close":4480.0},{"date":"2020-06-24","close":4480.0},{"date":"2020-06-25","close":4480.0},{"date":"2020-06-26","close":4480.0},{"date":"2020-06-29","close":4480.0},{"date":"2020-06-30","close":4480.0},{"date":"2020-07-01","close":4480.0},{"date":"2020-07-02","close":4480.0},{"date":"2020-07-03","close":4480.0},{"date":"2020-07-06","close":4480.0},{"date":"2020-07-07","close":4480.0},{"date":"2020-07-08","close":4480.0},{"date":"2020-07-09","close":4480.0},{"date":"2020-07-10","close":4480.0},{"date":"2020-07-13","close":4480.0},{"date":"2020-07-14","close":4480.0},{"date":"2020-07-15","close":4480.0},{"date":"2020-07-16","close":4480.0},{"date":"2020-07-17","close":4480.0},{"date":"2020-07-20","close":4480.0},{"date":"2020-07-21","close":4480.0},{"date":"2020-07-22","close":4480.0},{"date":"2020-07-23","close":4480.0},{"date":"2020-07-24","close":4480.0},{"date":"2020-07-27","close":4480.0},{"date":"2020-07-28","close":4480.0},{"date":"2020-07-29","close":4480.0},{"date":"2020-07-30","close":4480.0},{"date":"2020-07-31","close":4480.0},{"date":"2020-08-03","close":4480.0},{"date":"2020-08-04","close":4480.0},{"date":"2020-08-05","close":4480.0},{"date":"2020-08-06","close":4480.0},{"date":"2020-08-07","close":4480.0},{"date":"2020-08-10","close":4480.0},{"date":"2020-08-11","close":4480.0},{"date":"2020-08-12","close":4480.0},{"date":"2020-08-13","close":4480.0},{"date":"2020-08-14","close":4480.0},{"date":"2020-08-18","close":4480.0},{"date":"2020-08-19","close":4480.0},{"date":"2020-08-20","close":4480.0},{"date":"2020-08-21","close":4480.0},{"date":"2020-08-24","close":4480.0},{"date":"2020-08-25","close":4480.0},{"date":"2020-08-26","close":4480.0},{"date":"2020-08-27","close":4480.0},{"date":"2020-08-28","close":4480.0},{"date":"2020-08-31","close":4480.0},{"date":"2020-09-01","close":4480.0},{"date":"2020-09-02","close":4480.0},{"date":"2020-09-03","close":4480.0},{"date":"2020-09-04","close":4480.0},{"date":"2020-09-07","close":4480.0},{"date":"2020-09-08","close":4480.0},{"date":"2020-09-09","close":4480.0},{"date":"2020-09-10","close":4480.0},{"date":"2020-09-11","close":4480.0},{"date":"2020-09-14","close":4480.0},{"date":"2020-09-15","close":4480.0},{"date":"2020-09-16","close":4480.0},{"date":"2020-09-17","close":4480.0},{"date":"2020-09-18","close":4480.0},{"date":"2020-09-21","close":4480.0},{"date":"2020-09-22","close":4480.0},{"date":"2020-09-23","close":4480.0},{"date":"2020-09-24","close":4480.0},{"date":"2020-09-25","close":4480.0},{"date":"2020-09-28","close":4480.0},{"date":"2020-09-29","close":4480.0},{"date":"2020-10-05","close":4480.0},{"date":"2020-10-06","close":4480.0},{"date":"2020-10-07","close":4480.0},{"date":"2020-10-08","close":4480.0},{"date":"2020-10-12","close":4480.0},{"date":"2020-10-13","close":4480.0},{"date":"2020-10-14","close":4480.0},{"date":"2020-10-15","close":4480.0},{"date":"2020-10-16","close":4480.0},{"date":"2020-10-19","close":4480.0},{"date":"2020-10-20","close":4480.0},{"date":"2020-10-21","close":4480.0},{"date":"2020-10-22","close":4480.0},{"date":"2020-10-23","close":4480.0},{"date":"2020-10-26","close":4480.0},{"date":"2020-10-27","close":4480.0},{"date":"2020-10-28","close":4480.0},{"date":"2020-10-29","close":4480.0},{"date":"2020-10-30","close":4480.0},{"date":"2020-11-02","close":4480.0},{"date":"2020-11-03","close":4480.0},{"date":"2020-11-04","close":4480.0},{"date":"2020-11-05","close":4480.0},{"date":"2020-11-06","close":4480.0},{"date":"2020-11-09","close":4480.0},{"date":"2020-11-10","close":4480.0},{"date":"2020-11-11","close":4480.0},{"date":"2020-11-12","close":4480.0},{"date":"2020-11-13","close":4480.0},{"date":"2020-11-16","close":4480.0},{"date":"2020-11-17","close":4480.0},{"date":"2020-11-18","close":4480.0},{"date":"2020-11-19","close":4480.0},{"date":"2020-11-20","close":4480.0},{"date":"2020-11-23","close":4480.0},{"date":"2020-11-24","close":4480.0},{"date":"2020-11-25","close":4480.0},{"date":"2020-11-26","close":4480.0},{"date":"2020-11-27","close":4480.0},{"date":"2020-11-30","close":4480.0},{"date":"2020-12-01","close":4480.0},{"date":"2020-12-02","close":4480.0},{"date":"2020-12-03","close":4480.0},{"date":"2020-12-04","close":4480.0},{"date":"2020-12-07","close":4480.0},{"date":"2020-12-08","close":4480.0},{"date":"2020-12-09","close":4480.0},{"date":"2020-12-10","close":4480.0},{"date":"2020-12-11","close":4480.0},{"date":"2020-12-14","close":4480.0},{"date":"2020-12-15","close":4480.0},{"date":"2020-12-16","close":4480.0},{"date":"2020-12-17","close":4480.0},{"date":"2020-12-18","close":4480.0},{"date":"2020-12-21","close":4480.0},{"date":"2020-12-22","close":4480.0},{"date":"2020-12-23","close":4480.0},{"date":"2020-12-24","close":4480.0},{"date":"2020-12-28","close":4480.0},{"date":"2020-12-29","close":4480.0},{"date":"2020-12-30","close":4480.0},{"date":"2021-01-04","close":4480.0},{"date":"2021-01-05","close":4480.0},{"date":"2021-01-06","close":4480.0},{"date":"2021-01-07","close":4480.0},{"date":"2021-01-08","close":4480.0},{"date":"2021-01-11","close":4480.0},{"date":"2021-01-12","close":4480.0},{"date":"2021-01-13","close":4480.0},{"date":"2021-01-14","close":4480.0},{"date":"2021-01-15","close":4480.0},{"date":"2021-01-18","close":4480.0},{"date":"2021-01-19","close":4480.0},{"date":"2021-01-20","close":4480.0},{"date":"2021-01-21","close":4480.0},{"date":"2021-01-22","close":4480.0},{"date":"2021-01-25","close":4480.0},{"date":"2021-01-26","close":4480.0},{"date":"2021-01-27","close":4480.0},{"date":"2021-01-28","close":4480.0},{"date":"2021-01-29","close":4480.0},{"date":"2021-02-01","close":4480.0},{"date":"2021-02-02","close":4480.0},{"date":"2021-02-03","close":4480.0},{"date":"2021-02-04","close":4480.0},{"date":"2021-02-05","close":4480.0},{"date":"2021-02-08","close":4480.0},{"date":"2021-02-09","close":4480.0},{"date":"2021-02-10","close":4480.0},{"date":"2021-02-15","close":4480.0},{"date":"2021-02-16","close":4480.0},{"date":"2021-02-17","close":4480.0},{"date":"2021-02-18","close":4480.0},{"date":"2021-02-19","close":4480.0},{"date":"2021-02-22","close":4480.0},{"date":"2021-02-23","close":4480.0},{"date":"2021-02-24","close":4480.0},{"date":"2021-02-25","close":4480.0},{"date":"2021-02-26","close":4480.0},{"date":"2021-03-02","close":4480.0},{"date":"2021-03-03","close":4480.0},{"date":"2021-03-04","close":4480.0},{"date":"2021-03-05","close":4480.0},{"date":"2021-03-08","close":4480.0},{"date":"2021-03-09","close":4480.0},{"date":"2021-03-10","close":4480.0},{"date":"2021-03-11","close":4480.0},{"date":"2021-03-12","close":4480.0},{"date":"2021-03-15","close":4480.0},{"date":"2021-03-16","close":4480.0},{"date":"2021-03-17","close":4480.0},{"date":"2021-03-18","close":4480.0},{"date":"2021-03-19","close":4480.0},{"date":"2021-03-22","close":4480.0},{"date":"2021-03-23","close":4480.0},{"date":"2021-03-24","close":4480.0},{"date":"2021-03-25","close":4480.0},{"date":"2021-03-26","close":4480.0},{"date":"2021-03-29","close":4480.0},{"date":"2021-03-30","close":4480.0},{"date":"2021-03-31","close":4480.0},{"date":"2021-04-01","close":4480.0},{"date":"2021-04-02","close":4480.0},{"date":"2021-04-05","close":4480.0},{"date":"2021-04-06","close":4480.0},{"date":"2021-04-07","close":4480.0},{"date":"2021-04-08","close":4480.0},{"date":"2021-04-09","close":4480.0},{"date":"2021-04-12","close":4480.0},{"date":"2021-04-13","close":4480.0},{"date":"2021-04-14","close":4480.0},{"date":"2021-04-15","close":4480.0},{"date":"2021-04-16","close":4480.0},{"date":"2021-04-19","close":4480.0},{"date":"2021-04-20","close":4480.0},{"date":"2021-04-21","close":4480.0},{"date":"2021-04-22","close":4480.0},{"date":"2021-04-23","close":4480.0},{"date":"2021-04-26","close":4480.0},{"date":"2021-04-27","close":4480.0},{"date":"2021-04-28","close":4480.0},{"date":"2021-04-29","close":4480.0},{"date":"2021-04-30","close":4480.0},{"date":"2021-05-03","close":4480.0},{"date":"2021-05-04","close":4480.0},{"date":"2021-05-06","close":4480.0},{"date":"2021-05-07","close":4480.0},{"date":"2021-05-10","close":4480.0},{"date":"2021-05-11","close":4480.0},{"date":"2021-05-12","close":4480.0},{"date":"2021-05-13","close":4480.0},{"date":"2021-05-14","close":4480.0},{"date":"2021-05-17","close":4480.0},{"date":"2021-05-18","close":4480.0},{"date":"2021-05-20","close":4480.0},{"date":"2021-05-21","close":4480.0},{"date":"2021-05-24","close":4480.0},{"date":"2021-05-25","close":4480.0},{"date":"2021-05-26","close":4480.0},{"date":"2021-05-27","close":4480.0},{"date":"2021-05-28","close":4480.0},{"date":"2021-05-31","close":4480.0},{"date":"2021-06-01","close":4480.0},{"date":"2021-06-02","close":4480.0},{"date":"2021-06-03","close":4480.0},{"date":"2021-06-04","close":4480.0},{"date":"2021-06-07","close":4480.0},{"date":"2021-06-08","close":4480.0},{"date":"2021-06-09","close":4480.0},{"date":"2021-06-10","close":4480.0},{"date":"2021-06-11","close":4480.0},{"date":"2021-06-14","close":4480.0},{"date":"2021-06-15","close":4480.0},{"date":"2021-06-16","close":4480.0},{"date":"2021-06-17","close":4480.0},{"date":"2021-06-18","close":4480.0},{"date":"2021-06-21","close":4480.0},{"date":"2021-06-22","close":4480.0},{"date":"2021-06-23","close":4480.0},{"date":"2021-06-24","close":4480.0},{"date":"2021-06-25","close":4480.0},{"date":"2021-06-28","close":4480.0},{"date":"2021-06-29","close":4480.0},{"date":"2021-06-30","close":4480.0},{"date":"2021-07-01","close":4480.0},{"date":"2021-07-02","close":4480.0},{"date":"2021-07-05","close":4480.0},{"date":"2021-07-06","close":4480.0},{"date":"2021-07-07","close":4480.0},{"date":"2021-07-08","close":4480.0},{"date":"2021-07-09","close":4480.0},{"date":"2021-07-12","close":4480.0},{"date":"2021-07-13","close":4480.0},{"date":"2021-07-14","close":4480.0},{"date":"2021-07-15","close":4480.0},{"date":"2021-07-16","close":4480.0},{"date":"2021-07-19","close":4480.0},{"date":"2021-07-20","close":4480.0},{"date":"2021-07-21","close":4480.0},{"date":"2021-07-22","close":4480.0},{"date":"2021-07-23","close":4480.0},{"date":"2021-07-26","close":4480.0},{"date":"2021-07-27","close":4480.0},{"date":"2021-07-28","close":4480.0},{"date":"2021-07-29","close":4480.0},{"date":"2021-07-30","close":4480.0},{"date":"2021-08-02","close":4480.0},{"date":"2021-08-03","close":4480.0},{"date":"2021-08-04","close":4480.0},{"date":"2021-08-05","close":4480.0},{"date":"2021-08-06","close":4480.0},{"date":"2021-08-09","close":4480.0},{"date":"2021-08-10","close":4480.0},{"date":"2021-08-11","close":4480.0},{"date":"2021-08-12","close":4480.0},{"date":"2021-08-13","close":4480.0},{"date":"2021-08-17","close":4480.0},{"date":"2021-08-18","close":4480.0},{"date":"2021-08-19","close":4480.0},{"date":"2021-08-20","close":4480.0},{"date":"2021-08-23","close":4480.0},{"date":"2021-08-24","close":4480.0},{"date":"2021-08-25","close":4480.0},{"date":"2021-08-26","close":4480.0},{"date":"2021-08-27","close":4480.0},{"date":"2021-08-30","close":4480.0},{"date":"2021-08-31","close":4480.0},{"date":"2021-09-01","close":4480.0},{"date":"2021-09-02","close":4480.0},{"date":"2021-09-03","close":4480.0},{"date":"2021-09-06","close":4480.0},{"date":"2021-09-07","close":4480.0},{"date":"2021-09-08","close":4480.0},{"date":"2021-09-09","close":4480.0},{"date":"2021-09-10","close":4480.0},{"date":"2021-09-13","close":4480.0},{"date":"2021-09-14","close":4480.0},{"date":"2021-09-15","close":4480.0},{"date":"2021-09-16","close":4480.0},{"date":"2021-09-17","close":4480.0},{"date":"2021-09-23","close":4480.0},{"date":"2021-09-24","close":4480.0},{"date":"2021-09-27","close":4480.0},{"date":"2021-09-28","close":4480.0},{"date":"2021-09-29","close":4480.0},{"date":"2021-09-30","close":4480.0},{"date":"2021-10-01","close":4480.0},{"date":"2021-10-05","close":4480.0},{"date":"2021-10-06","close":4480.0},{"date":"2021-10-07","close":4480.0},{"date":"2021-10-08","close":4480.0},{"date":"2021-10-12","close":4480.0},{"date":"2021-10-13","close":4480.0},{"date":"2021-10-14","close":4480.0},{"date":"2021-10-15","close":4480.0},{"date":"2021-10-18","close":4480.0},{"date":"2021-10-19","close":4480.0},{"date":"2021-10-20","close":4480.0},{"date":"2021-10-21","close":4480.0},{"date":"2021-10-22","close":4480.0},{"date":"2021-10-25","close":4480.0},{"date":"2021-10-26","close":4480.0},{"date":"2021-10-27","close":4480.0},{"date":"2021-10-28","close":4480.0},{"date":"2021-10-29","close":4480.0},{"date":"2021-11-01","close":4480.0},{"date":"2021-11-02","close":4480.0},{"date":"2021-11-03","close":4480.0},{"date":"2021-11-04","close":4480.0},{"date":"2021-11-05","close":4480.0},{"date":"2021-11-08","close":4480.0},{"date":"2021-11-09","close":4480.0},{"date":"2021-11-10","close":4480.0},{"date":"2021-11-11","close":4480.0},{"date":"2021-11-12","close":4480.0},{"date":"2021-11-15","close":4480.0},{"date":"2021-11-16","close":4480.0},{"date":"2021-11-17","close":4480.0},{"date":"2021-11-18","close":4480.0},{"date":"2021-11-19","close":4480.0},{"date":"2021-11-22","close":4480.0},{"date":"2021-11-23","close":4480.0},{"date":"2021-11-24","close":4480.0},{"date":"2021-11-25","close":4480.0},{"date":"2021-11-26","close":4480.0},{"date":"2021-11-29","close":4480.0},{"date":"2021-11-30","close":4480.0},{"date":"2021-12-01","close":4480.0},{"date":"2021-12-02","close":4480.0},{"date":"2021-12-03","close":4480.0},{"date":"2021-12-06","close":4480.0},{"date":"2021-12-07","close":4480.0},{"date":"2021-12-08","close":4480.0},{"date":"2021-12-09","close":4480.0},{"date":"2021-12-10","close":4480.0},{"date":"2021-12-13","close":4480.0},{"date":"2021-12-14","close":4480.0},{"date":"2021-12-15","close":4480.0},{"date":"2021-12-16","close":4480.0},{"date":"2021-12-17","close":4480.0},{"date":"2021-12-20","close":4480.0},{"date":"2021-12-21","close":4480.0},{"date":"2021-12-22","close":4480.0},{"date":"2021-12-23","close":4480.0},{"date":"2021-12-24","close":4480.0},{"date":"2021-12-27","close":4480.0},{"date":"2021-12-28","close":4480.0},{"date":"2021-12-29","close":4480.0},{"date":"2021-12-30","close":4480.0},{"date":"2022-01-03","close":4480.0},{"date":"2022-01-04","close":4480.0},{"date":"2022-01-05","close":4480.0},{"date":"2022-01-06","close":4480.0},{"date":"2022-01-07","close":4480.0},{"date":"2022-01-10","close":4480.0},{"date":"2022-01-11","close":4480.0},{"date":"2022-01-12","close":4480.0},{"date":"2022-01-13","close":4480.0},{"date":"2022-01-14","close":4480.0},{"date":"2022-01-17","close":4480.0},{"date":"2022-01-18","close":4480.0},{"date":"2022-01-19","close":4480.0},{"date":"2022-01-20","close":4480.0},{"date":"2022-01-21","close":4480.0},{"date":"2022-01-24","close":4480.0},{"date":"2022-01-25","close":4480.0},{"date":"2022-01-26","close":4480.0},{"date":"2022-01-27","close":4480.0},{"date":"2022-01-28","close":4480.0},{"date":"2022-02-03","close":4480.0},{"date":"2022-02-04","close":4480.0},{"date":"2022-02-07","close":4480.0},{"date":"2022-02-08","close":4480.0},{"date":"2022-02-09","close":4480.0},{"date":"2022-02-10","close":4480.0},{"date":"2022-02-11","close":4480.0},{"date":"2022-02-14","close":4480.0},{"date":"2022-02-15","close":4480.0},{"date":"2022-02-16","close":4480.0},{"date":"2022-02-17","close":4480.0},{"date":"2022-02-18","close":4480.0},{"date":"2022-02-21","close":4480.0},{"date":"2022-02-22","close":4480.0},{"date":"2022-02-23","close":4480.0},{"date":"2022-02-24","close":4480.0},{"date":"2022-02-25","close":4480.0},{"date":"2022-02-28","close":4480.0},{"date":"2022-03-02","close":4480.0},{"date":"2022-03-03","close":4480.0},{"date":"2022-03-04","close":4480.0},{"date":"2022-03-07","close":4480.0},{"date":"2022-03-08","close":4480.0},{"date":"2022-03-10","close":4480.0},{"date":"2022-03-11","close":4480.0},{"date":"2022-03-14","close":4480.0},{"date":"2022-03-15","close":4480.0},{"date":"2022-03-16","close":4480.0},{"date":"2022-03-17","close":4480.0},{"date":"2022-03-18","close":4480.0},{"date":"2022-03-21","close":4480.0},{"date":"2022-03-22","close":4480.0},{"date":"2022-03-23","close":4480.0},{"date":"2022-03-24","close":4480.0},{"date":"2022-03-25","close":4480.0},{"date":"2022-03-28","close":4480.0},{"date":"2022-03-29","close":4480.0},{"date":"2022-03-30","close":4480.0},{"date":"2022-03-31","close":4480.0},{"date":"2022-04-01","close":4480.0},{"date":"2022-04-04","close":4480.0},{"date":"2022-04-05","close":4480.0},{"date":"2022-04-06","close":4480.0},{"date":"2022-04-07","close":4480.0},{"date":"2022-04-08","close":4480.0},{"date":"2022-04-11","close":4480.0},{"date":"2022-04-12","close":4480.0},{"date":"2022-04-13","close":4480.0},{"date":"2022-04-14","close":4480.0},{"date":"2022-04-15","close":4480.0},{"date":"2022-04-18","close":4480.0},{"date":"2022-04-19","close":4480.0},{"date":"2022-04-20","close":4480.0},{"date":"2022-04-21","close":4480.0},{"date":"2022-04-22","close":4480.0},{"date":"2022-04-25","close":4480.0},{"date":"2022-04-26","close":4480.0},{"date":"2022-04-27","close":4480.0},{"date":"2022-04-28","close":4480.0},{"date":"2022-04-29","close":4480.0},{"date":"2022-05-02","close":4480.0},{"date":"2022-05-03","close":4480.0},{"date":"2022-05-04","close":4480.0},{"date":"2022-05-06","close":4480.0},{"date":"2022-05-09","close":4480.0},{"date":"2022-05-10","close":4480.0},{"date":"2022-05-11","close":4480.0},{"date":"2022-05-12","close":4480.0},{"date":"2022-05-13","close":4480.0},{"date":"2022-05-16","close":4480.0},{"date":"2022-05-17","close":4480.0},{"date":"2022-05-18","close":4480.0},{"date":"2022-05-19","close":4480.0},{"date":"2022-05-20","close":4480.0},{"date":"2022-05-23","close":4480.0},{"date":"2022-05-24","close":4480.0},{"date":"2022-05-25","close":4480.0},{"date":"2022-05-26","close":4480.0},{"date":"2022-05-27","close":4480.0},{"date":"2022-05-30","close":4480.0},{"date":"2022-05-31","close":4480.0},{"date":"2022-06-02","close":4480.0},{"date":"2022-06-03","close":4480.0},{"date":"2022-06-07","close":4480.0},{"date":"2022-06-08","close":4480.0},{"date":"2022-06-09","close":4480.0},{"date":"2022-06-10","close":4480.0},{"date":"2022-06-13","close":4480.0},{"date":"2022-06-14","close":4480.0},{"date":"2022-06-15","close":4480.0},{"date":"2022-06-16","close":4480.0},{"date":"2022-06-17","close":4480.0},{"date":"2022-06-20","close":4480.0},{"date":"2022-06-21","close":4480.0},{"date":"2022-06-22","close":4480.0},{"date":"2022-06-23","close":4480.0},{"date":"2022-06-24","close":4480.0},{"date":"2022-06-27","close":4480.0},{"date":"2022-06-28","close":4480.0},{"date":"2022-06-29","close":4480.0},{"date":"2022-06-30","close":4480.0},{"date":"2022-07-01","close":4480.0},{"date":"2022-07-04","close":4480.0},{"date":"2022-07-05","close":4480.0},{"date":"2022-07-06","close":4480.0},{"date":"2022-07-07","close":4480.0},{"date":"2022-07-08","close":4480.0},{"date":"2022-07-11","close":4480.0},{"date":"2022-07-12","close":4480.0},{"date":"2022-07-13","close":4480.0},{"date":"2022-07-14","close":4480.0},{"date":"2022-07-15","close":4480.0},{"date":"2022-07-18","close":4480.0},{"date":"2022-07-19","close":4480.0},{"date":"2022-07-20","close":4480.0},{"date":"2022-07-21","close":4480.0},{"date":"2022-07-22","close":4480.0},{"date":"2022-07-25","close":4480.0},{"date":"2022-07-26","close":4480.0},{"date":"2022-07-27","close":4480.0},{"date":"2022-07-28","close":4480.0},{"date":"2022-07-29","close":4480.0},{"date":"2022-08-01","close":4480.0},{"date":"2022-08-02","close":4480.0},{"date":"2022-08-03","close":4480.0},{"date":"2022-08-04","close":4480.0},{"date":"2022-08-05","close":4480.0},{"date":"2022-08-08","close":4480.0},{"date":"2022-08-09","close":4480.0},{"date":"2022-08-10","close":4480.0},{"date":"2022-08-11","close":4480.0},{"date":"2022-08-12","close":4480.0},{"date":"2022-08-16","close":4480.0},{"date":"2022-08-17","close":4480.0},{"date":"2022-08-18","close":4480.0},{"date":"2022-08-19","close":4480.0},{"date":"2022-08-22","close":4480.0},{"date":"2022-08-23","close":4480.0},{"date":"2022-08-24","close":4480.0},{"date":"2022-08-25","close":4480.0},{"date":"2022-08-26","close":4480.0},{"date":"2022-08-29","close":4480.0},{"date":"2022-08-30","close":4480.0},{"date":"2022-08-31","close":4480.0},{"date":"2022-09-01","close":4480.0},{"date":"2022-09-02","close":4480.0},{"date":"2022-09-05","close":4480.0},{"date":"2022-09-06","close":4480.0},{"date":"2022-09-07","close":4480.0},{"date":"2022-09-08","close":4480.0},{"date":"2022-09-13","close":4480.0},{"date":"2022-09-14","close":4480.0},{"date":"2022-09-15","close":4480.0},{"date":"2022-09-16","close":4480.0},{"date":"2022-09-19","close":4480.0},{"date":"2022-09-20","close":4480.0},{"date":"2022-09-21","close":4480.0},{"date":"2022-09-22","close":4480.0},{"date":"2022-09-23","close":4480.0},{"date":"2022-09-26","close":4480.0},{"date":"2022-09-27","close":4480.0},{"date":"2022-09-28","close":4480.0},{"date":"2022-09-29","close":4480.0},{"date":"2022-09-30","close":4480.0},{"date":"2022-10-04","close":4480.0},{"date":"2022-10-05","close":4480.0},{"date":"2022-10-06","close":4480.0},{"date":"2022-10-07","close":4480.0},{"date":"2022-10-11","close":4480.0},{"date":"2022-10-12","close":4480.0},{"date":"2022-10-13","close":4480.0},{"date":"2022-10-14","close":4480.0},{"date":"2022-10-17","close":4480.0},{"date":"2022-10-18","close":4480.0},{"date":"2022-10-19","close":4480.0},{"date":"2022-10-20","close":4480.0},{"date":"2022-10-21","close":4480.0},{"date":"2022-10-24","close":4480.0},{"date":"2022-10-25","close":4480.0},{"date":"2022-10-26","close":4480.0},{"date":"2022-10-27","close":4480.0},{"date":"2022-10-28","close":4480.0},{"date":"2022-10-31","close":4480.0},{"date":"2022-11-01","close":4480.0},{"date":"2022-11-02","close":4480.0},{"date":"2022-11-03","close":4480.0},{"date":"2022-11-04","close":4480.0},{"date":"2022-11-07","close":4480.0},{"date":"2022-11-08","close":4480.0},{"date":"2022-11-09","close":4480.0},{"date":"2022-11-10","close":4480.0},{"date":"2022-11-11","close":4480.0},{"date":"2022-11-14","close":4480.0},{"date":"2022-11-15","close":4480.0},{"date":"2022-11-16","close":4480.0},{"date":"2022-11-17","close":4480.0},{"date":"2022-11-18","close":4480.0},{"date":"2022-11-21","close":4480.0},{"date":"2022-11-22","close":4480.0},{"date":"2022-11-23","close":4480.0},{"date":"2022-11-24","close":4480.0},{"date":"2022-11-25","close":4480.0},{"date":"2022-11-28","close":4480.0},{"date":"2022-11-29","close":4480.0},{"date":"2022-11-30","close":4480.0},{"date":"2022-12-01","close":4480.0},{"date":"2022-12-02","close":4480.0},{"date":"2022-12-05","close":4480.0},{"date":"2022-12-06","close":4480.0},{"date":"2022-12-07","close":4480.0},{"date":"2022-12-08","close":4480.0},{"date":"2022-12-09","close":4480.0},{"date":"2022-12-12","close":4480.0},{"date":"2022-12-13","close":4480.0},{"date":"2022-12-14","close":4480.0},{"date":"2022-12-15","close":4480.0},{"date":"2022-12-16","close":4480.0},{"date":"2022-12-19","close":4480.0},{"date":"2022-12-20","close":4480.0},{"date":"2022-12-21","close":4480.0},{"date":"2022-12-22","close":4480.0},{"date":"2022-12-23","close":4480.0},{"date":"2022-12-26","close":4480.0},{"date":"2022-12-27","close":4480.0},{"date":"2022-12-28","close":4480.0},{"date":"2022-12-29","close":4480.0},{"date":"2023-01-02","close":4480.0},{"date":"2023-01-03","close":4480.0},{"date":"2023-01-04","close":4480.0},{"date":"2023-01-05","close":4480.0},{"date":"2023-01-06","close":4480.0},{"date":"2023-01-09","close":4480.0},{"date":"2023-01-10","close":4480.0},{"date":"2023-01-11","close":4480.0},{"date":"2023-01-12","close":4480.0},{"date":"2023-01-13","close":4480.0},{"date":"2023-01-16","close":4480.0},{"date":"2023-01-17","close":4480.0},{"date":"2023-01-18","close":4480.0},{"date":"2023-01-19","close":4480.0},{"date":"2023-01-20","close":4480.0},{"date":"2023-01-25","close":4480.0},{"date":"2023-01-26","close":4480.0},{"date":"2023-01-27","close":2130.0},{"date":"2023-01-30","close":2150.0},{"date":"2023-01-31","close":1907.0},{"date":"2023-02-01","close":1782.0},{"date":"2023-02-02","close":1781.0},{"date":"2023-02-03","close":1818.0},{"date":"2023-02-06","close":1817.0},{"date":"2023-02-07","close":1817.0},{"date":"2023-02-08","close":1765.0},{"date":"2023-02-09","close":1695.0},{"date":"2023-02-10","close":1633.0},{"date":"2023-02-13","close":1648.0},{"date":"2023-02-14","close":1635.0},{"date":"2023-02-15","close":1580.0},{"date":"2023-02-16","close":1560.0},{"date":"2023-02-17","close":1498.0},{"date":"2023-02-20","close":1478.0},{"date":"2023-02-21","close":1425.0},{"date":"2023-02-22","close":1378.0},{"date":"2023-02-23","close":1375.0},{"date":"2023-02-24","close":1398.0},{"date":"2023-02-27","close":1301.0},{"date":"2023-02-28","close":1278.0},{"date":"2023-03-02","close":1247.0},{"date":"2023-03-03","close":1231.0},{"date":"2023-03-06","close":1259.0},{"date":"2023-03-07","close":1240.0},{"date":"2023-03-08","close":1191.0},{"date":"2023-03-09","close":1135.0},{"date":"2023-03-10","close":1117.0},{"date":"2023-03-13","close":1189.0},{"date":"2023-03-14","close":1113.0},{"date":"2023-03-15","close":1165.0},{"date":"2023-03-16","close":1241.0},{"date":"2023-03-17","close":1244.0},{"date":"2023-03-20","close":1253.0},{"date":"2023-03-21","close":1251.0},{"date":"2023-03-22","close":1215.0},{"date":"2023-03-23","close":1160.0},{"date":"2023-03-24","close":1159.0},{"date":"2023-03-27","close":1221.0},{"date":"2023-03-28","close":1295.0},{"date":"2023-03-29","close":1363.0},{"date":"2023-03-30","close":1340.0},{"date":"2023-03-31","close":1355.0},{"date":"2023-04-03","close":1327.0},{"date":"2023-04-04","close":1440.0},{"date":"2023-04-05","close":1440.0},{"date":"2023-04-06","close":1378.0},{"date":"2023-04-07","close":1425.0},{"date":"2023-04-10","close":1335.0},{"date":"2023-04-11","close":1350.0},{"date":"2023-04-12","close":1355.0},{"date":"2023-04-13","close":1355.0},{"date":"2023-04-14","close":1400.0},{"date":"2023-04-17","close":1422.0},{"date":"2023-04-18","close":1380.0},{"date":"2023-04-19","close":1407.0},{"date":"2023-04-20","close":1365.0},{"date":"2023-04-21","close":1344.0},{"date":"2023-04-24","close":1323.0},{"date":"2023-04-25","close":1270.0},{"date":"2023-04-26","close":1224.0},{"date":"2023-04-27","close":1243.0},{"date":"2023-04-28","close":1232.0},{"date":"2023-05-02","close":1333.0},{"date":"2023-05-03","close":1325.0},{"date":"2023-05-04","close":1444.0},{"date":"2023-05-08","close":1603.0},{"date":"2023-05-09","close":1551.0},{"date":"2023-05-10","close":1478.0},{"date":"2023-05-11","close":1453.0},{"date":"2023-05-12","close":1568.0},{"date":"2023-05-15","close":1460.0},{"date":"2023-05-16","close":1392.0},{"date":"2023-05-17","close":1401.0},{"date":"2023-05-18","close":1403.0},{"date":"2023-05-19","close":1383.0},{"date":"2023-05-22","close":1400.0},{"date":"2023-05-23","close":1386.0},{"date":"2023-05-24","close":1335.0},{"date":"2023-05-25","close":1292.0},{"date":"2023-05-26","close":1280.0},{"date":"2023-05-30","close":1285.0},{"date":"2023-05-31","close":1266.0},{"date":"2023-06-01","close":1240.0},{"date":"2023-06-02","close":1218.0},{"date":"2023-06-05","close":1219.0},{"date":"2023-06-07","close":1213.0},{"date":"2023-06-08","close":1193.0},{"date":"2023-06-09","close":1200.0},{"date":"2023-06-12","close":1254.0},{"date":"2023-06-13","close":1263.0},{"date":"2023-06-14","close":1225.0},{"date":"2023-06-15","close":1208.0},{"date":"2023-06-16","close":1220.0},{"date":"2023-06-19","close":1206.0},{"date":"2023-06-20","close":1200.0},{"date":"2023-06-21","close":1182.0},{"date":"2023-06-22","close":1170.0},{"date":"2023-06-23","close":1155.0},{"date":"2023-06-26","close":1150.0},{"date":"2023-06-27","close":1131.0},{"date":"2023-06-28","close":1206.0},{"date":"2023-06-29","close":1348.0},{"date":"2023-06-30","close":1218.0},{"date":"2023-07-03","close":1194.0},{"date":"2023-07-04","close":1189.0},{"date":"2023-07-05","close":1378.0},{"date":"2023-07-06","close":1340.0},{"date":"2023-07-07","close":1231.0},{"date":"2023-07-10","close":1358.0},{"date":"2023-07-11","close":1307.0},{"date":"2023-07-12","close":1274.0},{"date":"2023-07-13","close":1274.0},{"date":"2023-07-14","close":1288.0},{"date":"2023-07-17","close":1370.0},{"date":"2023-07-18","close":1313.0},{"date":"2023-07-19","close":1261.0},{"date":"2023-07-20","close":1273.0},{"date":"2023-07-21","close":1236.0},{"date":"2023-07-24","close":1168.0},{"date":"2023-07-25","close":1139.0},{"date":"2023-07-26","close":1120.0},{"date":"2023-07-27","close":1122.0},{"date":"2023-07-28","close":1123.0},{"date":"2023-07-31","close":1123.0},{"date":"2023-08-01","close":1139.0},{"date":"2023-08-02","close":1102.0},{"date":"2023-08-03","close":1042.0},{"date":"2023-08-04","close":1009.0},{"date":"2023-08-07","close":1009.0},{"date":"2023-08-08","close":1002.0},{"date":"2023-08-09","close":1040.0},{"date":"2023-08-10","close":1058.0},{"date":"2023-08-11","close":1046.0},{"date":"2023-08-14","close":1015.0},{"date":"2023-08-16","close":1005.0},{"date":"2023-08-17","close":944.0},{"date":"2023-08-18","close":975.0},{"date":"2023-08-21","close":969.0},{"date":"2023-08-22","close":937.0},{"date":"2023-08-23","close":907.0},{"date":"2023-08-24","close":916.0},{"date":"2023-08-25","close":948.0},{"date":"2023-08-28","close":967.0},{"date":"2023-08-29","close":990.0},{"date":"2023-08-30","close":1001.0},{"date":"2023-08-31","close":976.0},{"date":"2023-09-01","close":979.0},{"date":"2023-09-04","close":975.0},{"date":"2023-09-05","close":963.0},{"date":"2023-09-06","close":955.0},{"date":"2023-09-07","close":971.0},{"date":"2023-09-08","close":962.0},{"date":"2023-09-11","close":968.0},{"date":"2023-09-12","close":955.0},{"date":"2023-09-13","close":947.0},{"date":"2023-09-14","close":944.0},{"date":"2023-09-15","close":935.0},{"date":"2023-09-18","close":913.0},{"date":"2023-09-19","close":911.0},{"date":"2023-09-20","close":916.0},{"date":"2023-09-21","close":904.0},{"date":"2023-09-22","close":892.0},{"date":"2023-09-25","close":851.0},{"date":"2023-09-26","close":820.0},{"date":"2023-09-27","close":830.0},{"date":"2023-10-04","close":835.0},{"date":"2023-10-05","close":835.0},{"date":"2023-10-06","close":850.0},{"date":"2023-10-10","close":836.0},{"date":"2023-10-11","close":838.0},{"date":"2023-10-12","close":853.0},{"date":"2023-10-13","close":902.0},{"date":"2023-10-16","close":900.0},{"date":"2023-10-17","close":871.0},{"date":"2023-10-18","close":816.0},{"date":"2023-10-19","close":790.0},{"date":"2023-10-20","close":772.0},{"date":"2023-10-23","close":723.0},{"date":"2023-10-24","close":750.0},{"date":"2023-10-25","close":755.0},{"date":"2023-10-26","close":721.0},{"date":"2023-10-27","close":725.0},{"date":"2023-10-30","close":729.0},{"date":"2023-10-31","close":727.0},{"date":"2023-11-01","close":750.0},{"date":"2023-11-02","close":780.0},{"date":"2023-11-03","close":827.0},{"date":"2023-11-06","close":828.0},{"date":"2023-11-07","close":800.0},{"date":"2023-11-08","close":798.0},{"date":"2023-11-09","close":788.0},{"date":"2023-11-10","close":741.0},{"date":"2023-11-13","close":749.0},{"date":"2023-11-14","close":813.0},{"date":"2023-11-15","close":861.0},{"date":"2023-11-16","close":1119.0},{"date":"2023-11-17","close":1354.0},{"date":"2023-11-20","close":1300.0},{"date":"2023-11-21","close":1429.0},{"date":"2023-11-22","close":1429.0},{"date":"2023-11-23","close":1393.0},{"date":"2023-11-24","close":1332.0},{"date":"2023-11-27","close":1231.0},{"date":"2023-11-28","close":1218.0},{"date":"2023-11-29","close":1219.0},{"date":"2023-11-30","close":1196.0},{"date":"2023-12-01","close":1179.0},{"date":"2023-12-04","close":1141.0},{"date":"2023-12-05","close":1153.0},{"date":"2023-12-06","close":1243.0},{"date":"2023-12-07","close":1214.0},{"date":"2023-12-08","close":1189.0},{"date":"2023-12-11","close":1216.0},{"date":"2023-12-12","close":1238.0},{"date":"2023-12-13","close":1227.0},{"date":"2023-12-14","close":1180.0},{"date":"2023-12-15","close":1144.0},{"date":"2023-12-18","close":1157.0},{"date":"2023-12-19","close":1161.0},{"date":"2023-12-20","close":1132.0},{"date":"2023-12-21","close":1053.0},{"date":"2023-12-22","close":1066.0},{"date":"2023-12-26","close":1050.0},{"date":"2023-12-27","close":1057.0},{"date":"2023-12-28","close":1071.0},{"date":"2024-01-02","close":1075.0},{"date":"2024-01-03","close":1119.0},{"date":"2024-01-04","close":1058.0},{"date":"2024-01-05","close":1049.0},{"date":"2024-01-08","close":1015.0},{"date":"2024-01-09","close":1019.0},{"date":"2024-01-10","close":975.0},{"date":"2024-01-11","close":962.0},{"date":"2024-01-12","close":923.0},{"date":"2024-01-15","close":929.0},{"date":"2024-01-16","close":885.0},{"date":"2024-01-17","close":848.0},{"date":"2024-01-18","close":843.0},{"date":"2024-01-19","close":852.0},{"date":"2024-01-22","close":835.0},{"date":"2024-01-23","close":853.0},{"date":"2024-01-24","close":834.0},{"date":"2024-01-25","close":802.0},{"date":"2024-01-26","close":810.0},{"date":"2024-01-29","close":804.0},{"date":"2024-01-30","close":788.0},{"date":"2024-01-31","close":761.0},{"date":"2024-02-01","close":749.0},{"date":"2024-02-02","close":773.0},{"date":"2024-02-05","close":756.0},{"date":"2024-02-06","close":765.0},{"date":"2024-02-07","close":994.0},{"date":"2024-02-08","close":1105.0},{"date":"2024-02-13","close":1005.0},{"date":"2024-02-14","close":953.0},{"date":"2024-02-15","close":951.0},{"date":"2024-02-16","close":940.0},{"date":"2024-02-19","close":898.0},{"date":"2024-02-20","close":910.0},{"date":"2024-02-21","close":1183.0},{"date":"2024-02-22","close":1044.0},{"date":"2024-02-23","close":1169.0},{"date":"2024-02-26","close":1059.0},{"date":"2024-02-27","close":1124.0},{"date":"2024-02-28","close":1110.0},{"date":"2024-02-29","close":1022.0},{"date":"2024-03-04","close":966.0},{"date":"2024-03-05","close":926.0},{"date":"2024-03-06","close":904.0},{"date":"2024-03-07","close":918.0},{"date":"2024-03-08","close":916.0},{"date":"2024-03-11","close":897.0},{"date":"2024-03-12","close":884.0},{"date":"2024-03-13","close":863.0},{"date":"2024-03-14","close":856.0},{"date":"2024-03-15","close":911.0},{"date":"2024-03-18","close":952.0},{"date":"2024-03-19","close":1049.0},{"date":"2024-03-20","close":1083.0},{"date":"2024-03-21","close":1055.0},{"date":"2024-03-22","close":1039.0},{"date":"2024-03-25","close":1023.0},{"date":"2024-03-26","close":1016.0},{"date":"2024-03-27","close":1013.0},{"date":"2024-03-28","close":1005.0},{"date":"2024-03-29","close":986.0},{"date":"2024-04-01","close":1017.0},{"date":"2024-04-02","close":969.0},{"date":"2024-04-03","close":934.0},{"date":"2024-04-04","close":979.0},{"date":"2024-04-05","close":981.0},{"date":"2024-04-08","close":950.0},{"date":"2024-04-09","close":953.0},{"date":"2024-04-11","close":928.0},{"date":"2024-04-12","close":901.0},{"date":"2024-04-15","close":844.0},{"date":"2024-04-16","close":883.0},{"date":"2024-04-17","close":882.0},{"date":"2024-04-18","close":897.0},{"date":"2024-04-19","close":867.0},{"date":"2024-04-22","close":887.0},{"date":"2024-04-23","close":859.0},{"date":"2024-04-24","close":865.0},{"date":"2024-04-25","close":858.0},{"date":"2024-04-26","close":851.0},{"date":"2024-04-29","close":870.0},{"date":"2024-04-30","close":862.0},{"date":"2024-05-02","close":864.0},{"date":"2024-05-03","close":873.0},{"date":"2024-05-07","close":880.0},{"date":"2024-05-08","close":884.0},{"date":"2024-05-09","close":900.0},{"date":"2024-05-10","close":893.0},{"date":"2024-05-13","close":960.0},{"date":"2024-05-14","close":963.0},{"date":"2024-05-16","close":938.0},{"date":"2024-05-17","close":932.0},{"date":"2024-05-20","close":931.0},{"date":"2024-05-21","close":945.0},{"date":"2024-05-22","close":922.0},{"date":"2024-05-23","close":935.0},{"date":"2024-05-24","close":923.0},{"date":"2024-05-27","close":967.0},{"date":"2024-05-28","close":936.0},{"date":"2024-05-29","close":921.0},{"date":"2024-05-30","close":930.0},{"date":"2024-05-31","close":930.0},{"date":"2024-06-03","close":940.0},{"date":"2024-06-04","close":934.0},{"date":"2024-06-05","close":905.0},{"date":"2024-06-07","close":904.0},{"date":"2024-06-10","close":914.0},{"date":"2024-06-11","close":914.0},{"date":"2024-06-12","close":908.0},{"date":"2024-06-13","close":919.0},{"date":"2024-06-14","close":919.0},{"date":"2024-06-17","close":901.0},{"date":"2024-06-18","close":896.0},{"date":"2024-06-19","close":910.0},{"date":"2024-06-20","close":910.0},{"date":"2024-06-21","close":896.0},{"date":"2024-06-24","close":886.0},{"date":"2024-06-25","close":891.0},{"date":"2024-06-26","close":904.0},{"date":"2024-06-27","close":898.0},{"date":"2024-06-28","close":902.0},{"date":"2024-07-01","close":892.0},{"date":"2024-07-02","close":903.0},{"date":"2024-07-03","close":883.0},{"date":"2024-07-04","close":880.0},{"date":"2024-07-05","close":884.0},{"date":"2024-07-08","close":869.0},{"date":"2024-07-09","close":889.0},{"date":"2024-07-10","close":967.0},{"date":"2024-07-11","close":941.0},{"date":"2024-07-12","close":914.0},{"date":"2024-07-15","close":925.0},{"date":"2024-07-16","close":906.0},{"date":"2024-07-17","close":948.0},{"date":"2024-07-18","close":919.0},{"date":"2024-07-19","close":917.0},{"date":"2024-07-22","close":893.0},{"date":"2024-07-23","close":892.0},{"date":"2024-07-24","close":899.0},{"date":"2024-07-25","close":877.0},{"date":"2024-07-26","close":872.0},{"date":"2024-07-29","close":870.0},{"date":"2024-07-30","close":855.0},{"date":"2024-07-31","close":852.0},{"date":"2024-08-01","close":897.0},{"date":"2024-08-02","close":882.0},{"date":"2024-08-05","close":843.0},{"date":"2024-08-06","close":841.0},{"date":"2024-08-07","close":844.0},{"date":"2024-08-08","close":820.0},{"date":"2024-08-09","close":834.0},{"date":"2024-08-12","close":842.0},{"date":"2024-08-13","close":841.0},{"date":"2024-08-14","close":836.0},{"date":"2024-08-16","close":842.0},{"date":"2024-08-19","close":841.0},{"date":"2024-08-20","close":845.0},{"date":"2024-08-21","close":839.0},{"date":"2024-08-22","close":839.0},{"date":"2024-08-23","close":838.0},{"date":"2024-08-26","close":828.0},{"date":"2024-08-27","close":839.0},{"date":"2024-08-28","close":830.0},{"date":"2024-08-29","close":829.0},{"date":"2024-08-30","close":834.0},{"date":"2024-09-02","close":816.0},{"date":"2024-09-03","close":811.0},{"date":"2024-09-04","close":809.0},{"date":"2024-09-05","close":798.0},{"date":"2024-09-06","close":792.0},{"date":"2024-09-09","close":798.0},{"date":"2024-09-10","close":797.0},{"date":"2024-09-11","close":810.0},{"date":"2024-09-12","close":828.0},{"date":"2024-09-13","close":831.0},{"date":"2024-09-19","close":822.0},{"date":"2024-09-20","close":831.0},{"date":"2024-09-23","close":810.0},{"date":"2024-09-24","close":815.0},{"date":"2024-09-25","close":816.0},{"date":"2024-09-26","close":833.0},{"date":"2024-09-27","close":846.0},{"date":"2024-09-30","close":845.0},{"date":"2024-10-02","close":860.0},{"date":"2024-10-04","close":846.0},{"date":"2024-10-07","close":855.0},{"date":"2024-10-08","close":857.0},{"date":"2024-10-10","close":894.0},{"date":"2024-10-11","close":854.0},{"date":"2024-10-14","close":871.0},{"date":"2024-10-15","close":862.0},{"date":"2024-10-16","close":853.0},{"date":"2024-10-17","close":843.0},{"date":"2024-10-18","close":855.0},{"date":"2024-10-21","close":849.0},{"date":"2024-10-22","close":829.0},{"date":"2024-10-23","close":829.0},{"date":"2024-10-24","close":830.0},{"date":"2024-10-25","close":818.0},{"date":"2024-10-28","close":820.0},{"date":"2024-10-29","close":820.0},{"date":"2024-10-30","close":797.0},{"date":"2024-10-31","close":800.0},{"date":"2024-11-01","close":793.0},{"date":"2024-11-04","close":793.0},{"date":"2024-11-05","close":797.0},{"date":"2024-11-06","close":794.0},{"date":"2024-11-07","close":787.0},{"date":"2024-11-08","close":784.0},{"date":"2024-11-11","close":775.0},{"date":"2024-11-12","close":753.0},{"date":"2024-11-13","close":745.0},{"date":"2024-11-14","close":736.0},{"date":"2024-11-15","close":772.0},{"date":"2024-11-18","close":789.0},{"date":"2024-11-19","close":789.0},{"date":"2024-11-20","close":797.0},{"date":"2024-11-21","close":794.0},{"date":"2024-11-22","close":793.0},{"date":"2024-11-25","close":794.0},{"date":"2024-11-26","close":791.0},{"date":"2024-11-27","close":788.0},{"date":"2024-11-28","close":788.0},{"date":"2024-11-29","close":778.0},{"date":"2024-12-02","close":795.0},{"date":"2024-12-03","close":772.0},{"date":"2024-12-04","close":745.0},{"date":"2024-12-05","close":744.0},{"date":"2024-12-06","close":710.0},{"date":"2024-12-09","close":631.0},{"date":"2024-12-10","close":686.0},{"date":"2024-12-11","close":707.0},{"date":"2024-12-12","close":714.0},{"date":"2024-12-13","close":724.0},{"date":"2024-12-16","close":713.0},{"date":"2024-12-17","close":728.0},{"date":"2024-12-18","close":719.0},{"date":"2024-12-19","close":698.0},{"date":"2024-12-20","close":696.0},{"date":"2024-12-23","close":664.0},{"date":"2024-12-24","close":649.0},{"date":"2024-12-26","close":615.0},{"date":"2024-12-27","close":622.0},{"date":"2024-12-30","close":628.0},{"date":"2025-01-02","close":627.0},{"date":"2025-01-03","close":627.0},{"date":"2025-01-06","close":628.0},{"date":"2025-01-07","close":625.0},{"date":"2025-01-08","close":623.0},{"date":"2025-01-09","close":625.0},{"date":"2025-01-10","close":629.0},{"date":"2025-01-13","close":612.0},{"date":"2025-01-14","close":630.0},{"date":"2025-01-15","close":619.0},{"date":"2025-01-16","close":619.0},{"date":"2025-01-17","close":631.0},{"date":"2025-01-20","close":629.0},{"date":"2025-01-21","close":675.0},{"date":"2025-01-22","close":648.0},{"date":"2025-01-23","close":643.0},{"date":"2025-01-24","close":637.0},{"date":"2025-01-31","close":642.0},{"date":"2025-02-03","close":617.0},{"date":"2025-02-04","close":629.0},{"date":"2025-02-05","close":632.0},{"date":"2025-02-06","close":632.0},{"date":"2025-02-07","close":625.0},{"date":"2025-02-10","close":611.0},{"date":"2025-02-11","close":607.0},{"date":"2025-02-12","close":603.0},{"date":"2025-02-13","close":593.0},{"date":"2025-02-14","close":594.0},{"date":"2025-02-17","close":605.0},{"date":"2025-02-18","close":605.0},{"date":"2025-02-19","close":604.0},{"date":"2025-02-20","close":591.0},{"date":"2025-02-21","close":602.0},{"date":"2025-02-24","close":603.0},{"date":"2025-02-25","close":597.0},{"date":"2025-02-26","close":596.0},{"date":"2025-02-27","close":590.0},{"date":"2025-02-28","close":582.0},{"date":"2025-03-04","close":583.0},{"date":"2025-03-05","close":580.0},{"date":"2025-03-06","close":573.0},{"date":"2025-03-07","close":565.0},{"date":"2025-03-10","close":567.0},{"date":"2025-03-11","close":567.0},{"date":"2025-03-12","close":580.0},{"date":"2025-03-13","close":573.0},{"date":"2025-03-14","close":566.0},{"date":"2025-03-17","close":562.0},{"date":"2025-03-18","close":585.0},{"date":"2025-03-19","close":618.0},{"date":"2025-03-20","close":631.0},{"date":"2025-03-21","close":625.0},{"date":"2025-03-24","close":607.0},{"date":"2025-03-25","close":600.0},{"date":"2025-03-26","close":598.0},{"date":"2025-03-27","close":603.0},{"date":"2025-03-28","close":580.0},{"date":"2025-03-31","close":568.0},{"date":"2025-04-01","close":583.0},{"date":"2025-04-02","close":630.0},{"date":"2025-04-03","close":625.0},{"date":"2025-04-04","close":622.0},{"date":"2025-04-07","close":644.0},{"date":"2025-04-08","close":617.0},{"date":"2025-04-09","close":618.0},{"date":"2025-04-10","close":649.0},{"date":"2025-04-11","close":670.0},{"date":"2025-04-14","close":679.0},{"date":"2025-04-15","close":719.0},{"date":"2025-04-16","close":723.0},{"date":"2025-04-17","close":724.0},{"date":"2025-04-18","close":941.0},{"date":"2025-04-21","close":1223.0},{"date":"2025-04-22","close":1025.0},{"date":"2025-04-23","close":900.0},{"date":"2025-04-24","close":910.0},{"date":"2025-04-25","close":884.0},{"date":"2025-04-28","close":874.0},{"date":"2025-04-29","close":834.0},{"date":"2025-04-30","close":854.0},{"date":"2025-05-02","close":790.0},{"date":"2025-05-07","close":836.0},{"date":"2025-05-08","close":847.0},{"date":"2025-05-09","close":805.0},{"date":"2025-05-12","close":836.0},{"date":"2025-05-13","close":839.0},{"date":"2025-05-14","close":844.0},{"date":"2025-05-15","close":803.0},{"date":"2025-05-16","close":816.0},{"date":"2025-05-19","close":783.0},{"date":"2025-05-20","close":782.0},{"date":"2025-05-21","close":770.0},{"date":"2025-05-22","close":746.0},{"date":"2025-05-23","close":734.0},{"date":"2025-05-26","close":734.0},{"date":"2025-05-27","close":714.0},{"date":"2025-05-28","close":725.0},{"date":"2025-05-29","close":753.0},{"date":"2025-05-30","close":746.0},{"date":"2025-06-02","close":735.0},{"date":"2025-06-04","close":737.0},{"date":"2025-06-05","close":737.0},{"date":"2025-06-09","close":760.0},{"date":"2025-06-10","close":744.0},{"date":"2025-06-11","close":734.0},{"date":"2025-06-12","close":737.0},{"date":"2025-06-13","close":724.0},{"date":"2025-06-16","close":735.0},{"date":"2025-06-17","close":723.0},{"date":"2025-06-18","close":724.0},{"date":"2025-06-19","close":712.0},{"date":"2025-06-20","close":721.0},{"date":"2025-06-23","close":703.0},{"date":"2025-06-24","close":696.0},{"date":"2025-06-25","close":709.0},{"date":"2025-06-26","close":695.0},{"date":"2025-06-27","close":689.0},{"date":"2025-06-30","close":687.0},{"date":"2025-07-01","close":680.0},{"date":"2025-07-02","close":699.0},{"date":"2025-07-03","close":719.0},{"date":"2025-07-04","close":695.0},{"date":"2025-07-07","close":698.0},{"date":"2025-07-08","close":699.0},{"date":"2025-07-09","close":698.0},{"date":"2025-07-10","close":697.0},{"date":"2025-07-11","close":702.0},{"date":"2025-07-14","close":694.0},{"date":"2025-07-15","close":693.0},{"date":"2025-07-16","close":682.0},{"date":"2025-07-17","close":666.0},{"date":"2025-07-18","close":704.0},{"date":"2025-07-21","close":695.0},{"date":"2025-07-22","close":696.0},{"date":"2025-07-23","close":761.0},{"date":"2025-07-24","close":752.0},{"date":"2025-07-25","close":752.0},{"date":"2025-07-28","close":766.0},{"date":"2025-07-29","close":770.0},{"date":"2025-07-30","close":740.0},{"date":"2025-07-31","close":737.0},{"date":"2025-08-01","close":720.0},{"date":"2025-08-04","close":738.0},{"date":"2025-08-05","close":738.0},{"date":"2025-08-06","close":726.0},{"date":"2025-08-07","close":726.0},{"date":"2025-08-08","close":943.0},{"date":"2025-08-11","close":870.0},{"date":"2025-08-12","close":925.0},{"date":"2025-08-13","close":826.0},{"date":"2025-08-14","close":800.0},{"date":"2025-08-18","close":789.0},{"date":"2025-08-19","close":793.0},{"date":"2025-08-20","close":772.0},{"date":"2025-08-21","close":758.0},{"date":"2025-08-22","close":757.0},{"date":"2025-08-25","close":757.0},{"date":"2025-08-26","close":752.0},{"date":"2025-08-27","close":820.0},{"date":"2025-08-28","close":809.0},{"date":"2025-08-29","close":857.0},{"date":"2025-09-01","close":818.0},{"date":"2025-09-02","close":808.0},{"date":"2025-09-03","close":794.0},{"date":"2025-09-04","close":815.0},{"date":"2025-09-05","close":797.0},{"date":"2025-09-08","close":799.0},{"date":"2025-09-09","close":793.0},{"date":"2025-09-10","close":809.0},{"date":"2025-09-11","close":796.0},{"date":"2025-09-12","close":787.0},{"date":"2025-09-15","close":786.0},{"date":"2025-09-16","close":785.0},{"date":"2025-09-17","close":786.0},{"date":"2025-09-18","close":804.0},{"date":"2025-09-19","close":794.0},{"date":"2025-09-22","close":780.0},{"date":"2025-09-23","close":771.0},{"date":"2025-09-24","close":772.0},{"date":"2025-09-25","close":772.0},{"date":"2025-09-26","close":781.0},{"date":"2025-09-29","close":775.0},{"date":"2025-09-30","close":773.0},{"date":"2025-10-01","close":765.0},{"date":"2025-10-02","close":773.0},{"date":"2025-10-10","close":790.0},{"date":"2025-10-13","close":780.0},{"date":"2025-10-14","close":778.0},{"date":"2025-10-15","close":786.0},{"date":"2025-10-16","close":774.0},{"date":"2025-10-17","close":750.0},{"date":"2025-10-20","close":749.0},{"date":"2025-10-21","close":745.0},{"date":"2025-10-22","close":756.0},{"date":"2025-10-23","close":741.0},{"date":"2025-10-24","close":757.0},{"date":"2025-10-27","close":782.0},{"date":"2025-10-28","close":830.0},{"date":"2025-10-29","close":930.0},{"date":"2025-10-30","close":930.0},{"date":"2025-10-31","close":932.0},{"date":"2025-11-03","close":929.0},{"date":"2025-11-04","close":941.0},{"date":"2025-11-05","close":941.0},{"date":"2025-11-06","close":915.0},{"date":"2025-11-07","close":919.0},{"date":"2025-11-10","close":933.0},{"date":"2025-11-11","close":914.0},{"date":"2025-11-12","close":919.0},{"date":"2025-11-13","close":915.0},{"date":"2025-11-14","close":942.0},{"date":"2025-11-17","close":959.0},{"date":"2025-11-18","close":939.0},{"date":"2025-11-19","close":954.0},{"date":"2025-11-20","close":953.0},{"date":"2025-11-21","close":923.0},{"date":"2025-11-24","close":951.0},{"date":"2025-11-25","close":1079.0},{"date":"2025-11-26","close":1232.0},{"date":"2025-11-27","close":1227.0},{"date":"2025-11-28","close":1195.0},{"date":"2025-12-01","close":1115.0},{"date":"2025-12-02","close":1290.0},{"date":"2025-12-03","close":1211.0},{"date":"2025-12-04","close":1077.0},{"date":"2025-12-05","close":1115.0},{"date":"2025-12-08","close":1107.0},{"date":"2025-12-09","close":1074.0},{"date":"2025-12-10","close":1066.0},{"date":"2025-12-11","close":1103.0},{"date":"2025-12-12","close":994.0},{"date":"2025-12-15","close":1017.0},{"date":"2025-12-16","close":1008.0},{"date":"2025-12-17","close":1012.0},{"date":"2025-12-18","close":996.0},{"date":"2025-12-19","close":1017.0},{"date":"2025-12-22","close":997.0},{"date":"2025-12-23","close":976.0},{"date":"2025-12-24","close":1006.0},{"date":"2025-12-26","close":978.0},{"date":"2025-12-29","close":1036.0},{"date":"2025-12-30","close":1005.0},{"date":"2026-01-02","close":1306.0},{"date":"2026-01-05","close":1697.0},{"date":"2026-01-06","close":1725.0},{"date":"2026-01-07","close":1493.0},{"date":"2026-01-08","close":1400.0},{"date":"2026-01-09","close":1555.0},{"date":"2026-01-12","close":1565.0},{"date":"2026-01-13","close":1592.0},{"date":"2026-01-14","close":1621.0},{"date":"2026-01-15","close":1623.0},{"date":"2026-01-16","close":1683.0},{"date":"2026-01-19","close":2185.0},{"date":"2026-01-20","close":2275.0},{"date":"2026-01-21","close":2955.0},{"date":"2026-01-22","close":3260.0},{"date":"2026-01-23","close":3260.0},{"date":"2026-01-26","close":2755.0},{"date":"2026-01-27","close":2695.0},{"date":"2026-01-28","close":2525.0},{"date":"2026-01-29","close":2600.0},{"date":"2026-01-30","close":2795.0},{"date":"2026-02-02","close":3110.0},{"date":"2026-02-03","close":3140.0},{"date":"2026-02-04","close":3055.0},{"date":"2026-02-05","close":3000.0},{"date":"2026-02-06","close":3030.0},{"date":"2026-02-09","close":3040.0},{"date":"2026-02-10","close":2835.0},{"date":"2026-02-11","close":2500.0},{"date":"2026-02-12","close":2275.0},{"date":"2026-02-13","close":2285.0},{"date":"2026-02-19","close":2165.0},{"date":"2026-02-20","close":2040.0},{"date":"2026-02-23","close":2090.0},{"date":"2026-02-24","close":2235.0},{"date":"2026-02-25","close":2550.0},{"date":"2026-02-26","close":2320.0},{"date":"2026-02-27","close":2165.0},{"date":"2026-03-03","close":1936.0},{"date":"2026-03-04","close":1690.0},{"date":"2026-03-05","close":1851.0},{"date":"2026-03-06","close":1791.0},{"date":"2026-03-09","close":1720.0},{"date":"2026-03-10","close":1692.0},{"date":"2026-03-11","close":1642.0},{"date":"2026-03-12","close":1674.0},{"date":"2026-03-13","close":1714.0},{"date":"2026-03-16","close":1703.0},{"date":"2026-03-17","close":2210.0},{"date":"2026-03-18","close":2145.0},{"date":"2026-03-19","close":1992.0},{"date":"2026-03-20","close":1976.0},{"date":"2026-03-23","close":1790.0},{"date":"2026-03-24","close":1923.0},{"date":"2026-03-25","close":2095.0},{"date":"2026-03-26","close":1998.0},{"date":"2026-03-27","close":2060.0},{"date":"2026-03-30","close":1848.0},{"date":"2026-03-31","close":1770.0},{"date":"2026-04-01","close":1825.0},{"date":"2026-04-02","close":2110.0},{"date":"2026-04-03","close":2060.0},{"date":"2026-04-06","close":1953.0},{"date":"2026-04-07","close":2270.0},{"date":"2026-04-08","close":2320.0},{"date":"2026-04-09","close":2350.0},{"date":"2026-04-10","close":2235.0},{"date":"2026-04-13","close":2240.0},{"date":"2026-04-14","close":2245.0},{"date":"2026-04-15","close":2180.0},{"date":"2026-04-16","close":2130.0},{"date":"2026-04-17","close":2170.0},{"date":"2026-04-20","close":2225.0},{"date":"2026-04-21","close":2215.0},{"date":"2026-04-22","close":2130.0},{"date":"2026-04-23","close":2125.0},{"date":"2026-04-24","close":2760.0},{"date":"2026-04-27","close":3585.0},{"date":"2026-04-28","close":3805.0},{"date":"2026-04-29","close":3995.0},{"date":"2026-04-30","close":3770.0},{"date":"2026-05-04","close":3505.0},{"date":"2026-05-06","close":3360.0},{"date":"2026-05-07","close":3515.0},{"date":"2026-05-08","close":3655.0},{"date":"2026-05-11","close":3570.0},{"date":"2026-05-12","close":3450.0},{"date":"2026-05-13","close":3655.0},{"date":"2026-05-14","close":3915.0},{"date":"2026-05-15","close":3935.0},{"date":"2026-05-18","close":3590.0},{"date":"2026-05-19","close":3375.0},{"date":"2026-05-20","close":3120.0},{"date":"2026-05-21","close":3245.0},{"date":"2026-05-22","close":3230.0},{"date":"2026-05-26","close":3280.0},{"date":"2026-05-27","close":2950.0},{"date":"2026-05-28","close":2765.0},{"date":"2026-05-29","close":2650.0},{"date":"2026-06-01","close":2630.0},{"date":"2026-06-02","close":2505.0},{"date":"2026-06-04","close":2475.0},{"date":"2026-06-05","close":2535.0},{"date":"2026-06-08","close":2400.0},{"date":"2026-06-09","close":2460.0},{"date":"2026-06-10","close":2435.0},{"date":"2026-06-11","close":2355.0},{"date":"2026-06-12","close":2500.0},{"date":"2026-06-15","close":2480.0},{"date":"2026-06-16","close":2520.0},{"date":"2026-06-17","close":2510.0},{"date":"2026-06-18","close":2600.0},{"date":"2026-06-19","close":2350.0},{"date":"2026-06-22","close":2100.0},{"date":"2026-06-23","close":2070.0},{"date":"2026-06-24","close":2110.0},{"date":"2026-06-25","close":2045.0},{"date":"2026-06-26","close":1973.0},{"date":"2026-06-29","close":2065.0},{"date":"2026-06-30","close":2260.0},{"date":"2026-07-01","close":2445.0},{"date":"2026-07-02","close":2200.0},{"date":"2026-07-03","close":2265.0},{"date":"2026-07-06","close":2030.0},{"date":"2026-07-07","close":1915.0},{"date":"2026-07-08","close":1879.0},{"date":"2026-07-09","close":1810.0},{"date":"2026-07-10","close":1871.0},{"date":"2026-07-13","close":2080.0},{"date":"2026-07-14","close":1840.0},{"date":"2026-07-15","close":1936.0},{"date":"2026-07-16","close":1835.0},{"date":"2026-07-20","close":1694.0},{"date":"2026-07-21","close":1840.0},{"date":"2026-07-22","close":2390.0},{"date":"2026-07-23","close":2105.0},{"date":"2026-07-24","close":1935.0},{"date":"2026-07-27","close":1974.0},{"date":"2026-07-28","close":1772.0},{"date":"2026-07-29","close":1820.0},{"date":"2026-07-30","close":1721.0},{"date":"2026-07-31","close":1792.0},{"date":"2026-08-03","close":1879.0},{"date":"2026-08-04","close":1930.0},{"date":"2026-08-05","close":2035.0},{"date":"2026-08-06","close":1956.0},{"date":"2026-08-07","close":1936.0},{"date":"2026-08-10","close":2000.0},{"date":"2026-08-11","close":1979.0},{"date":"2026-08-12","close":1995.0},{"date":"2026-08-13","close":1972.0},{"date":"2026-08-14","close":2135.0},{"date":"2026-08-18","close":1891.0},{"date":"2026-08-19","close":1799.0},{"date":"2026-08-20","close":1818.0},{"date":"2026-08-21","close":1725.0},{"date":"2026-08-24","close":1695.0},{"date":"2026-08-25","close":1744.0},{"date":"2026-08-26","close":1746.0},{"date":"2026-08-27","close":1731.0},{"date":"2026-08-28","close":1739.0},{"date":"2026-08-31","close":1753.0},{"date":"2026-09-01","close":1732.0},{"date":"2026-09-02","close":1688.0},{"date":"2026-09-03","close":1691.0},{"date":"2026-09-04","close":1730.0},{"date":"2026-09-07","close":1717.0},{"date":"2026-09-08","close":1676.0},{"date":"2026-09-09","close":1682.0},{"date":"2026-09-10","close":1712.0},{"date":"2026-09-11","close":1676.0},{"date":"2026-09-14","close":1661.0},{"date":"2026-09-15","close":1663.0},{"date":"2026-09-16","close":1660.0},{"date":"2026-09-17","close":1687.0},{"date":"2026-09-18","close":1704.0},{"date":"2026-09-21","close":1724.0},{"date":"2026-09-22","close":1687.0},{"date":"2026-09-23","close":1685.0},{"date":"2026-09-28","close":1644.0},{"date":"2026-09-29","close":1560.0},{"date":"2026-09-30","close":1564.0},{"date":"2026-10-01","close":1527.0},{"date":"2026-10-02","close":1423.0},{"date":"2026-10-06","close":1350.0},{"date":"2026-10-07","close":1311.0},{"date":"2026-10-08","close":1321.0},{"date":"2026-10-12","close":1299.0},{"date":"2026-10-13","close":1304.0},{"date":"2026-10-14","close":1267.0},{"date":"2026-10-15","close":1219.0},{"date":"2026-10-16","close":1301.0},{"date":"2026-10-19","close":1300.0},{"date":"2026-10-20","close":1391.0},{"date":"2026-10-21","close":1684.0},{"date":"2026-10-22","close":1620.0},{"date":"2026-10-23","close":1697.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":111872.0,"foreign_net":-111872.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":96223.0,"foreign_net":-96223.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":835627.0,"foreign_net":-835627.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-51089.0,"foreign_net":51089.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-98544.0,"foreign_net":98544.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-308181.0,"foreign_net":308181.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":79942.0,"foreign_net":-79942.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-132499.0,"foreign_net":160834.0,"institution_net":-28335.0},{"date":"2026-10-12","retail_net":5032.0,"foreign_net":-5032.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-88568.0,"foreign_net":88568.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-237490.0,"foreign_net":240343.0,"institution_net":-2853.0},{"date":"2026-10-06","retail_net":-197869.0,"foreign_net":195016.0,"institution_net":2853.0},{"date":"2026-10-02","retail_net":85279.0,"foreign_net":-85247.0,"institution_net":-32.0},{"date":"2026-10-01","retail_net":-107191.0,"foreign_net":107159.0,"institution_net":32.0},{"date":"2026-09-30","retail_net":-88708.0,"foreign_net":88708.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":14565.0,"foreign_net":-12782.0,"institution_net":-1783.0},{"date":"2026-09-28","retail_net":-3318.0,"foreign_net":3318.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":57091.0,"foreign_net":-58874.0,"institution_net":1783.0},{"date":"2026-09-22","retail_net":94768.0,"foreign_net":-94768.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-77467.0,"foreign_net":77467.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-30790.0,"foreign_net":28931.0,"institution_net":1859.0},{"date":"2026-09-17","retail_net":-66124.0,"foreign_net":66124.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-8893.0,"foreign_net":8654.0,"institution_net":239.0},{"date":"2026-09-15","retail_net":41738.0,"foreign_net":-41696.0,"institution_net":-42.0},{"date":"2026-09-14","retail_net":20162.0,"foreign_net":-20162.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-2389.0,"foreign_net":2347.0,"institution_net":42.0},{"date":"2026-09-10","retail_net":-65998.0,"foreign_net":66708.0,"institution_net":-710.0},{"date":"2026-09-09","retail_net":7707.0,"foreign_net":-7707.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":114745.0,"foreign_net":-114745.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":44019.0,"foreign_net":-43673.0,"institution_net":-346.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":111872.0,"foreign_net":-111872.0,"institution_net":0},"d3":{"retail_net":1043722.0,"foreign_net":-1043722.0,"institution_net":0},"d7":{"retail_net":665850.0,"foreign_net":-665850.0,"institution_net":0},"d14":{"retail_net":-7456.0,"foreign_net":35791.0,"institution_net":-28335.0},"d30":{"retail_net":43652.0,"foreign_net":-16359.0,"institution_net":-27293.0}},"analysis":"최근 5일 외국인 순매수 -89.41만, 기관 순매수 0.00. 30일 누적: 외국인 -1.64만, 기관 -2.73만.","foreign_flow":-894089.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1949.0,"low_30d":1208.0,"support":1290.7,"high_30d":2035.0,"change_1d":20.3,"change_7d":49.5,"change_30d":16.0,"resistance":1952.3,"position_in_range":90.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.57,"per":null,"quarter":"2024-Q2"},{"pbr":1.45,"per":6.23,"quarter":"2024-Q3"},{"pbr":1.21,"per":10.48,"quarter":"2024-Q4"},{"pbr":1.04,"per":5.25,"quarter":"2025-Q1"},{"pbr":1.22,"per":4.83,"quarter":"2025-Q2"},{"pbr":1.26,"per":null,"quarter":"2025-Q3"},{"pbr":1.19,"per":11.28,"quarter":"2025-Q4"},{"pbr":2.05,"per":14.41,"quarter":"2026-Q1"},{"pbr":2.38,"per":22.37,"quarter":"2026-Q2"},{"pbr":1.79,"per":null,"quarter":"현재"}],"timeline":[{"close":902.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":845.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":628.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":568.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":687.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":773.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1005.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1770.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2260.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.6,"pbr_5y_low":1.04,"per_5y_avg":10.69,"per_5y_low":4.83,"current_pbr":1.79,"current_per":null,"pbr_5y_high":2.57,"per_5y_high":22.37,"pbr_5y_median":1.26,"per_5y_median":10.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -14.7%"},"momentum":{"grade":"C","reason":"RSI 53"},"valuation":{"grade":"C","reason":"적자 (EPS -3, PBR 1.78x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.15,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.21,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.74,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.39,"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":37.97,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.57,"per":null,"close":902.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.45,"per":6.23,"close":845.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.21,"per":10.48,"close":628.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.04,"per":5.25,"close":568.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.22,"per":4.83,"close":687.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.26,"per":null,"close":773.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.19,"per":11.28,"close":1005.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.05,"per":14.41,"close":1770.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.38,"per":22.37,"close":2260.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.8배"},{"label":"ROE","value":"-0.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-3.0,"pbr":null,"per":null,"roa":-0.0015114649691156492,"roe":-0.0021050395734331486,"revenue":7712154673.0,"market_cap":null,"net_income":-201853074.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.37968434791012134,"total_assets":133547967121.0,"total_equity":95890393961.0,"profit_margin":-0.026173369513280247,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-8314979.0,"operating_margin":-0.0010781654871511418},{"eps":73.15,"pbr":2.0,"per":16.48,"roa":0.04292398800143707,"roe":0.06455825579561889,"revenue":9045207626.0,"market_cap":171300000000.0,"net_income":5632263934.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5064211634935886,"total_assets":131214833389.0,"total_equity":87243124285.0,"profit_margin":0.6226793421314439,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":383995483.0,"operating_margin":0.042452920803744076},{"eps":7.35,"pbr":null,"per":null,"roa":0.005197299084420436,"roe":0.006623123100450726,"revenue":6680506108.0,"market_cap":null,"net_income":565718516.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1097012599273564,"total_assets":108848558994.0,"total_equity":85415672851.0,"profit_margin":0.08468198469612118,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-344682257.0,"operating_margin":-0.05159523117376364},{"eps":23.54,"pbr":null,"per":null,"roa":0.02546887236425236,"roe":0.02937334472977751,"revenue":11158661818.0,"market_cap":null,"net_income":1812465051.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2917499832953536,"total_assets":71163930035.0,"total_equity":61704414927.0,"profit_margin":0.1624267390267459,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2292028044.0,"operating_margin":0.20540348667102154},{"eps":18.77,"pbr":null,"per":null,"roa":0.017788111092777177,"roe":0.02540776820272978,"revenue":4443608630.0,"market_cap":null,"net_income":1445148524.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18579431060291193,"total_assets":81242382424.0,"total_equity":56878215846.0,"profit_margin":0.32521957812472785,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-274096602.0,"operating_margin":-0.0616833355101302},{"eps":39.46,"pbr":null,"per":null,"roa":0.03643363113661641,"roe":0.05495280151768019,"revenue":1088639021.0,"market_cap":null,"net_income":3038407823.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2567911792682287,"total_assets":83395690416.0,"total_equity":55291227000.0,"profit_margin":2.7910149869595755,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1091859886.0,"operating_margin":-1.0029586161600577},{"eps":-86.07,"pbr":null,"per":null,"roa":-0.09372354993866218,"roe":-0.12682303012150667,"revenue":6739151026.0,"market_cap":null,"net_income":-6626952173.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23071692042534142,"total_assets":70707438817.0,"total_equity":52253539177.0,"profit_margin":-0.9833511888118948,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-149717823.0,"operating_margin":-0.022216125209596985},{"eps":170.21,"pbr":null,"per":null,"roa":0.16121686616108774,"roe":0.22298645426052707,"revenue":10343005111.0,"market_cap":null,"net_income":13104819380.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.21167260206335983,"total_assets":81286900633.0,"total_equity":58769576042.0,"profit_margin":1.267022421371788,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":916298524.0,"operating_margin":0.08859113131690301},{"eps":-15.32,"pbr":null,"per":null,"roa":-0.022300103020478388,"roe":-0.033330004113046666,"revenue":3528491965.0,"market_cap":null,"net_income":-1179380929.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11816418859267545,"total_assets":52886792851.0,"total_equity":35384962000.0,"profit_margin":-0.33424503745469064,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-839070349.0,"operating_margin":-0.23779857154924824},{"eps":-8.9,"pbr":null,"per":null,"roa":-0.01374581829025217,"roe":-0.01863882671070905,"revenue":892049790.0,"market_cap":null,"net_income":-685068935.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.162263586206326,"total_assets":49838352329.0,"total_equity":36754938797.0,"profit_margin":-0.7679716341842309,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1099014772.0,"operating_margin":-1.2320105719659438},{"eps":-10.34,"pbr":null,"per":null,"roa":-0.01511761059461446,"roe":-0.021253859152381437,"revenue":4399145226.0,"market_cap":null,"net_income":-795744651.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.15136649185038747,"total_assets":52636932670.0,"total_equity":37440007732.0,"profit_margin":-0.1808861972314437,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-486719352.0,"operating_margin":-0.11063952813455039},{"eps":-3.17,"pbr":null,"per":null,"roa":-0.005687790586275372,"roe":-0.007264668638196305,"revenue":1462688220.0,"market_cap":null,"net_income":-278491254.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19827804041520208,"total_assets":48962993587.0,"total_equity":38335025019.0,"profit_margin":-0.1903968666678672,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-598982935.0,"operating_margin":-0.40950827853115546}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":135.65,"per":6.23,"date":"2024-09","close":845.0,"source":"reported"},{"eps":135.65,"per":5.9,"date":"2024-10","close":800.0,"source":"reported"},{"eps":135.65,"per":5.74,"date":"2024-11","close":778.0,"source":"reported"},{"eps":59.92,"per":10.48,"date":"2024-12","close":628.0,"source":"reported"},{"eps":59.92,"per":10.71,"date":"2025-01","close":642.0,"source":"reported"},{"eps":59.92,"per":9.71,"date":"2025-02","close":582.0,"source":"reported"},{"eps":108.28,"per":5.25,"date":"2025-03","close":568.0,"source":"reported"},{"eps":108.28,"per":7.89,"date":"2025-04","close":854.0,"source":"reported"},{"eps":108.28,"per":6.89,"date":"2025-05","close":746.0,"source":"reported"},{"eps":142.37,"per":4.83,"date":"2025-06","close":687.0,"source":"reported"},{"eps":142.37,"per":5.18,"date":"2025-07","close":737.0,"source":"reported"},{"eps":142.37,"per":6.02,"date":"2025-08","close":857.0,"source":"reported"},{"eps":89.12,"per":11.28,"date":"2025-12","close":1005.0,"source":"reported"},{"eps":89.12,"per":31.36,"date":"2026-01","close":2795.0,"source":"reported"},{"eps":89.12,"per":24.29,"date":"2026-02","close":2165.0,"source":"reported"},{"eps":122.81,"per":14.41,"date":"2026-03","close":1770.0,"source":"reported"},{"eps":122.81,"per":30.7,"date":"2026-04","close":3770.0,"source":"reported"},{"eps":122.81,"per":21.58,"date":"2026-05","close":2650.0,"source":"reported"},{"eps":101.04,"per":22.37,"date":"2026-06","close":2260.0,"source":"reported"},{"eps":101.04,"per":17.74,"date":"2026-07","close":1792.0,"source":"reported"},{"eps":101.04,"per":17.35,"date":"2026-08","close":1753.0,"source":"reported"},{"eps":101.04,"per":15.48,"date":"2026-09","close":1564.0,"source":"reported"},{"eps":101.04,"per":16.8,"date":"2026-10","close":1697.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.4,"std":8.01,"count":23,"current":16.8,"lower_1sd":5.39,"upper_1sd":21.41},"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":"협진","phase":"above-fold","symbol_resolved":true}