{"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":"2026-10-23T09:53:35.614749+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.6,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":-58.0,"direction":"higher_better","percentile":17}],"summary":"매출 +22.6%","percentile":44},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":62.3,"direction":null,"percentile":62},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":17.8,"direction":"higher_better","percentile":73}],"summary":"RSI 62","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.51x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.8%","percentile":null},"financial_health":{"grade":"C","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":0.88,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.9,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.9x, 순차입금비율 0.9x","percentile":51}},"signals":[],"summary":"쎄노텍(222420)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 470.99억. 현재가 972원, 전일 대비 -2.5%, 30일 +17.8%. PER 12.5배 / ROE 2.8%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 11.05만, 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":["이동평균선 정배열 상승 추세","전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":19.32603838939201,"grade":"A","trend":"상승","atr_14":78.71428571428571,"rsi_14":62.26912928759894,"sma_20":957.25,"sma_60":920.85,"comment":"상승 추세, RSI 62","analysis":"RSI(14) 62.3로 강세 구간입니다. MACD(19.33)가 시그널선(14.86)을 상회합니다(골든크로스). 현재가가 SMA20(957)과 SMA60(921) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 887~1028 (현재 위치 60%).","bb_lower":886.706750854529,"bb_upper":1027.793249145471,"macd_signal":14.862976000830612},"change_pct":0.2,"chart_data":[{"date":"2024-10-23","open":807,"high":819,"low":789,"close":817,"volume":45261,"rsi_14":43.68,"sma_20":806.15,"sma_60":819.4,"sma_120":924.77},{"date":"2024-10-24","open":816,"high":823,"low":797,"close":802,"volume":24016,"rsi_14":50.67,"sma_20":807.5,"sma_60":816.78,"sma_120":922.32},{"date":"2024-10-25","open":802,"high":806,"low":796,"close":796,"volume":13935,"rsi_14":49.35,"sma_20":808.3,"sma_60":814.3,"sma_120":919.54},{"date":"2024-10-28","open":796,"high":863,"low":795,"close":858,"volume":115006,"rsi_14":71.74,"sma_20":810.6,"sma_60":813.1,"sma_120":917.27},{"date":"2024-10-29","open":858,"high":860,"low":830,"close":847,"volume":48667,"rsi_14":66.22,"sma_20":812.6,"sma_60":812.03,"sma_120":914.83},{"date":"2024-10-30","open":846,"high":847,"low":838,"close":838,"volume":24933,"rsi_14":61.44,"sma_20":813.8,"sma_60":810.92,"sma_120":912.35},{"date":"2024-10-31","open":832,"high":840,"low":830,"close":835,"volume":15531,"rsi_14":60.0,"sma_20":814.15,"sma_60":809.78,"sma_120":909.84},{"date":"2024-11-01","open":828,"high":836,"low":810,"close":818,"volume":35290,"rsi_14":53.25,"sma_20":815.0,"sma_60":808.42,"sma_120":907.17},{"date":"2024-11-04","open":818,"high":818,"low":802,"close":804,"volume":39684,"rsi_14":49.72,"sma_20":815.35,"sma_60":806.82,"sma_120":904.42},{"date":"2024-11-05","open":805,"high":812,"low":801,"close":806,"volume":14174,"rsi_14":48.88,"sma_20":815.75,"sma_60":806.22,"sma_120":901.66},{"date":"2024-11-06","open":805,"high":806,"low":790,"close":792,"volume":26078,"rsi_14":43.85,"sma_20":815.4,"sma_60":806.72,"sma_120":898.92},{"date":"2024-11-07","open":793,"high":793,"low":779,"close":788,"volume":28806,"rsi_14":41.08,"sma_20":814.65,"sma_60":806.78,"sma_120":896.22},{"date":"2024-11-08","open":789,"high":790,"low":777,"close":784,"volume":28710,"rsi_14":39.57,"sma_20":813.65,"sma_60":807.0,"sma_120":893.53},{"date":"2024-11-11","open":784,"high":784,"low":749,"close":749,"volume":78361,"rsi_14":35.92,"sma_20":810.75,"sma_60":806.68,"sma_120":890.37},{"date":"2024-11-12","open":753,"high":761,"low":711,"close":723,"volume":29941,"rsi_14":28.83,"sma_20":806.65,"sma_60":805.53,"sma_120":886.99},{"date":"2024-11-13","open":720,"high":750,"low":700,"close":700,"volume":48893,"rsi_14":27.83,"sma_20":801.15,"sma_60":803.67,"sma_120":883.59},{"date":"2024-11-14","open":701,"high":756,"low":700,"close":707,"volume":29233,"rsi_14":30.74,"sma_20":795.75,"sma_60":801.93,"sma_120":880.26},{"date":"2024-11-15","open":718,"high":789,"low":689,"close":709,"volume":336296,"rsi_14":6.43,"sma_20":790.15,"sma_60":800.08,"sma_120":877.06},{"date":"2024-11-18","open":706,"high":719,"low":675,"close":702,"volume":29883,"rsi_14":6.59,"sma_20":784.1,"sma_60":798.05,"sma_120":873.92},{"date":"2024-11-19","open":715,"high":715,"low":681,"close":701,"volume":32053,"rsi_14":6.92,"sma_20":778.8,"sma_60":795.9,"sma_120":870.98},{"date":"2024-11-20","open":701,"high":705,"low":693,"close":695,"volume":28197,"rsi_14":6.79,"sma_20":772.7,"sma_60":793.53,"sma_120":867.99},{"date":"2024-11-21","open":697,"high":697,"low":676,"close":680,"volume":44128,"rsi_14":6.88,"sma_20":766.6,"sma_60":790.78,"sma_120":864.94},{"date":"2024-11-22","open":678,"high":678,"low":666,"close":670,"volume":46368,"rsi_14":7.05,"sma_20":760.3,"sma_60":787.67,"sma_120":861.81},{"date":"2024-11-25","open":673,"high":711,"low":664,"close":690,"volume":65433,"rsi_14":16.67,"sma_20":751.9,"sma_60":784.9,"sma_120":858.86},{"date":"2024-11-26","open":690,"high":700,"low":683,"close":699,"volume":45175,"rsi_14":22.49,"sma_20":744.5,"sma_60":782.15,"sma_120":856.07},{"date":"2024-11-27","open":699,"high":699,"low":690,"close":698,"volume":14513,"rsi_14":22.89,"sma_20":737.5,"sma_60":779.2,"sma_120":853.32},{"date":"2024-11-28","open":698,"high":716,"low":698,"close":706,"volume":26849,"rsi_14":27.06,"sma_20":731.05,"sma_60":777.22,"sma_120":850.7},{"date":"2024-11-29","open":714,"high":717,"low":707,"close":710,"volume":66163,"rsi_14":35.97,"sma_20":725.65,"sma_60":775.43,"sma_120":848.3},{"date":"2024-12-02","open":700,"high":721,"low":688,"close":695,"volume":41015,"rsi_14":39.06,"sma_20":720.2,"sma_60":773.4,"sma_120":846.02},{"date":"2024-12-03","open":695,"high":699,"low":688,"close":694,"volume":25576,"rsi_14":47.17,"sma_20":714.6,"sma_60":771.32,"sma_120":843.77},{"date":"2024-12-04","open":690,"high":692,"low":678,"close":690,"volume":48283,"rsi_14":41.75,"sma_20":709.5,"sma_60":769.2,"sma_120":841.25},{"date":"2024-12-05","open":694,"high":694,"low":672,"close":686,"volume":16473,"rsi_14":39.05,"sma_20":704.4,"sma_60":767.6,"sma_120":838.66},{"date":"2024-12-06","open":678,"high":686,"low":631,"close":635,"volume":77056,"rsi_14":27.52,"sma_20":696.95,"sma_60":765.35,"sma_120":835.49},{"date":"2024-12-09","open":635,"high":639,"low":569,"close":580,"volume":119166,"rsi_14":20.2,"sma_20":688.5,"sma_60":762.57,"sma_120":831.81},{"date":"2024-12-10","open":552,"high":591,"low":549,"close":591,"volume":100899,"rsi_14":25.0,"sma_20":681.9,"sma_60":759.82,"sma_120":828.27},{"date":"2024-12-11","open":572,"high":614,"low":572,"close":610,"volume":101100,"rsi_14":33.49,"sma_20":677.4,"sma_60":757.35,"sma_120":824.98},{"date":"2024-12-12","open":614,"high":614,"low":601,"close":601,"volume":49594,"rsi_14":33.65,"sma_20":672.1,"sma_60":754.75,"sma_120":821.63},{"date":"2024-12-13","open":595,"high":630,"low":595,"close":626,"volume":48675,"rsi_14":35.19,"sma_20":667.95,"sma_60":752.38,"sma_120":818.57},{"date":"2024-12-16","open":626,"high":650,"low":621,"close":641,"volume":26608,"rsi_14":36.94,"sma_20":664.9,"sma_60":750.25,"sma_120":815.66},{"date":"2024-12-17","open":620,"high":720,"low":591,"close":641,"volume":211938,"rsi_14":37.1,"sma_20":661.9,"sma_60":748.2,"sma_120":812.78},{"date":"2024-12-18","open":641,"high":649,"low":632,"close":649,"volume":29001,"rsi_14":37.1,"sma_20":659.6,"sma_60":746.15,"sma_120":810.13},{"date":"2024-12-19","open":649,"high":656,"low":627,"close":655,"volume":9541,"rsi_14":37.67,"sma_20":658.35,"sma_60":744.15,"sma_120":807.39},{"date":"2024-12-20","open":643,"high":656,"low":643,"close":650,"volume":11960,"rsi_14":39.44,"sma_20":657.35,"sma_60":741.98,"sma_120":804.62},{"date":"2024-12-23","open":650,"high":651,"low":639,"close":649,"volume":20332,"rsi_14":39.44,"sma_20":655.3,"sma_60":739.27,"sma_120":801.87},{"date":"2024-12-24","open":652,"high":652,"low":630,"close":645,"volume":20841,"rsi_14":39.44,"sma_20":652.6,"sma_60":736.57,"sma_120":799.12},{"date":"2024-12-26","open":645,"high":648,"low":622,"close":623,"volume":26069,"rsi_14":36.36,"sma_20":648.85,"sma_60":733.38,"sma_120":796.22},{"date":"2024-12-27","open":623,"high":630,"low":614,"close":618,"volume":26132,"rsi_14":45.41,"sma_20":644.45,"sma_60":729.88,"sma_120":793.36},{"date":"2024-12-30","open":614,"high":622,"low":609,"close":618,"volume":24046,"rsi_14":64.62,"sma_20":639.85,"sma_60":726.83,"sma_120":790.48},{"date":"2025-01-02","open":618,"high":621,"low":617,"close":621,"volume":3855,"rsi_14":62.3,"sma_20":636.15,"sma_60":723.9,"sma_120":787.67},{"date":"2025-01-03","open":618,"high":625,"low":615,"close":624,"volume":30194,"rsi_14":56.6,"sma_20":632.65,"sma_60":721.0,"sma_120":784.89},{"date":"2025-01-06","open":624,"high":628,"low":616,"close":623,"volume":95439,"rsi_14":61.22,"sma_20":629.3,"sma_60":718.07,"sma_120":782.12},{"date":"2025-01-07","open":623,"high":627,"low":620,"close":625,"volume":13141,"rsi_14":49.33,"sma_20":626.25,"sma_60":715.1,"sma_120":779.43},{"date":"2025-01-08","open":635,"high":664,"low":624,"close":652,"volume":82922,"rsi_14":56.32,"sma_20":627.1,"sma_60":712.57,"sma_120":776.84},{"date":"2025-01-09","open":656,"high":656,"low":645,"close":650,"volume":38418,"rsi_14":55.06,"sma_20":630.6,"sma_60":709.95,"sma_120":774.17},{"date":"2025-01-10","open":652,"high":660,"low":650,"close":659,"volume":29093,"rsi_14":55.56,"sma_20":634.0,"sma_60":707.52,"sma_120":771.62},{"date":"2025-01-13","open":661,"high":666,"low":635,"close":650,"volume":42135,"rsi_14":47.31,"sma_20":636.0,"sma_60":704.85,"sma_120":769.03},{"date":"2025-01-14","open":652,"high":660,"low":640,"close":645,"volume":36438,"rsi_14":47.31,"sma_20":638.2,"sma_60":702.02,"sma_120":766.27},{"date":"2025-01-15","open":645,"high":689,"low":635,"close":648,"volume":33615,"rsi_14":49.47,"sma_20":639.3,"sma_60":699.13,"sma_120":763.48},{"date":"2025-01-16","open":648,"high":657,"low":645,"close":657,"volume":22339,"rsi_14":56.0,"sma_20":640.1,"sma_60":696.37,"sma_120":760.71},{"date":"2025-01-17","open":657,"high":749,"low":652,"close":676,"volume":645074,"rsi_14":77.32,"sma_20":641.85,"sma_60":694.18,"sma_120":758.12},{"date":"2025-01-20","open":676,"high":705,"low":676,"close":689,"volume":75648,"rsi_14":83.81,"sma_20":643.85,"sma_60":692.05,"sma_120":755.73},{"date":"2025-01-21","open":689,"high":710,"low":655,"close":702,"volume":49471,"rsi_14":85.59,"sma_20":646.2,"sma_60":690.38,"sma_120":753.58},{"date":"2025-01-22","open":702,"high":706,"low":691,"close":698,"volume":59500,"rsi_14":82.35,"sma_20":648.6,"sma_60":688.75,"sma_120":751.52},{"date":"2025-01-23","open":709,"high":709,"low":673,"close":674,"volume":43401,"rsi_14":67.86,"sma_20":649.85,"sma_60":685.68,"sma_120":749.39},{"date":"2025-01-24","open":674,"high":695,"low":672,"close":676,"volume":38506,"rsi_14":68.79,"sma_20":651.4,"sma_60":682.83,"sma_120":747.43},{"date":"2025-01-31","open":676,"high":683,"low":663,"close":678,"volume":35193,"rsi_14":68.79,"sma_20":654.15,"sma_60":680.17,"sma_120":745.54},{"date":"2025-02-03","open":700,"high":738,"low":679,"close":709,"volume":363064,"rsi_14":69.66,"sma_20":658.7,"sma_60":678.07,"sma_120":743.92},{"date":"2025-02-04","open":712,"high":712,"low":685,"close":711,"volume":84131,"rsi_14":71.03,"sma_20":663.35,"sma_60":676.28,"sma_120":742.35},{"date":"2025-02-05","open":711,"high":711,"low":677,"close":710,"volume":88186,"rsi_14":68.61,"sma_20":667.8,"sma_60":674.72,"sma_120":740.77},{"date":"2025-02-06","open":708,"high":710,"low":694,"close":707,"volume":38534,"rsi_14":71.76,"sma_20":671.95,"sma_60":673.07,"sma_120":739.64},{"date":"2025-02-07","open":707,"high":707,"low":693,"close":705,"volume":21303,"rsi_14":73.44,"sma_20":676.05,"sma_60":671.62,"sma_120":739.17},{"date":"2025-02-10","open":705,"high":719,"low":698,"close":707,"volume":48214,"rsi_14":73.23,"sma_20":680.15,"sma_60":670.27,"sma_120":738.52},{"date":"2025-02-11","open":707,"high":707,"low":686,"close":703,"volume":49933,"rsi_14":68.85,"sma_20":682.7,"sma_60":668.92,"sma_120":737.96},{"date":"2025-02-12","open":702,"high":707,"low":679,"close":697,"volume":40329,"rsi_14":59.63,"sma_20":685.05,"sma_60":668.05,"sma_120":737.37},{"date":"2025-02-13","open":697,"high":712,"low":689,"close":695,"volume":33058,"rsi_14":53.06,"sma_20":686.85,"sma_60":667.58,"sma_120":736.56},{"date":"2025-02-14","open":694,"high":695,"low":685,"close":695,"volume":23346,"rsi_14":45.88,"sma_20":689.1,"sma_60":667.5,"sma_120":735.58},{"date":"2025-02-17","open":692,"high":695,"low":686,"close":690,"volume":13411,"rsi_14":45.35,"sma_20":691.35,"sma_60":667.22,"sma_120":734.58},{"date":"2025-02-18","open":695,"high":713,"low":682,"close":685,"volume":23688,"rsi_14":58.21,"sma_20":693.2,"sma_60":666.82,"sma_120":733.45},{"date":"2025-02-19","open":684,"high":684,"low":664,"close":673,"volume":76316,"rsi_14":48.05,"sma_20":694.0,"sma_60":666.33,"sma_120":732.19},{"date":"2025-02-20","open":673,"high":676,"low":665,"close":668,"volume":39047,"rsi_14":43.75,"sma_20":693.6,"sma_60":665.78,"sma_120":730.84},{"date":"2025-02-21","open":666,"high":690,"low":660,"close":669,"volume":53951,"rsi_14":10.0,"sma_20":692.6,"sma_60":665.35,"sma_120":729.44},{"date":"2025-02-24","open":669,"high":732,"low":669,"close":703,"volume":180675,"rsi_14":45.12,"sma_20":692.65,"sma_60":665.73,"sma_120":728.26},{"date":"2025-02-25","open":697,"high":710,"low":692,"close":704,"volume":34410,"rsi_14":46.34,"sma_20":692.95,"sma_60":666.3,"sma_120":726.98},{"date":"2025-02-26","open":697,"high":915,"low":697,"close":915,"volume":4888015,"rsi_14":85.86,"sma_20":705.0,"sma_60":670.05,"sma_120":727.48},{"date":"2025-02-27","open":914,"high":1005,"low":822,"close":903,"volume":4491323,"rsi_14":83.0,"sma_20":716.35,"sma_60":673.45,"sma_120":727.8},{"date":"2025-02-28","open":913,"high":1050,"low":876,"close":909,"volume":4063078,"rsi_14":83.22,"sma_20":727.9,"sma_60":676.97,"sma_120":728.08},{"date":"2025-03-04","open":927,"high":1160,"low":924,"close":1041,"volume":18171571,"rsi_14":89.12,"sma_20":744.5,"sma_60":682.55,"sma_120":729.88},{"date":"2025-03-05","open":1041,"high":1198,"low":1001,"close":1001,"volume":8367054,"rsi_14":82.62,"sma_20":759.0,"sma_60":687.4,"sma_120":731.42},{"date":"2025-03-06","open":1009,"high":1063,"low":925,"close":940,"volume":1315240,"rsi_14":73.33,"sma_20":770.5,"sma_60":691.48,"sma_120":732.44},{"date":"2025-03-07","open":941,"high":956,"low":880,"close":883,"volume":595896,"rsi_14":66.15,"sma_20":779.3,"sma_60":694.63,"sma_120":732.98},{"date":"2025-03-10","open":906,"high":995,"low":886,"close":905,"volume":1303320,"rsi_14":67.95,"sma_20":789.3,"sma_60":698.22,"sma_120":733.71},{"date":"2025-03-11","open":901,"high":975,"low":857,"close":915,"volume":695068,"rsi_14":69.04,"sma_20":799.7,"sma_60":702.03,"sma_120":734.82},{"date":"2025-03-12","open":916,"high":987,"low":915,"close":936,"volume":237685,"rsi_14":71.45,"sma_20":811.35,"sma_60":707.05,"sma_120":736.2},{"date":"2025-03-13","open":936,"high":944,"low":897,"close":897,"volume":218349,"rsi_14":67.7,"sma_20":821.35,"sma_60":712.33,"sma_120":737.45},{"date":"2025-03-14","open":938,"high":938,"low":877,"close":881,"volume":120340,"rsi_14":66.01,"sma_20":830.65,"sma_60":717.17,"sma_120":738.49},{"date":"2025-03-17","open":881,"high":911,"low":877,"close":898,"volume":154833,"rsi_14":65.12,"sma_20":840.8,"sma_60":721.97,"sma_120":739.66},{"date":"2025-03-18","open":900,"high":911,"low":852,"close":861,"volume":232295,"rsi_14":61.53,"sma_20":849.35,"sma_60":726.3,"sma_120":740.52},{"date":"2025-03-19","open":861,"high":882,"low":822,"close":835,"volume":159573,"rsi_14":41.94,"sma_20":856.85,"sma_60":729.78,"sma_120":741.08},{"date":"2025-03-20","open":835,"high":874,"low":832,"close":845,"volume":179286,"rsi_14":44.13,"sma_20":865.45,"sma_60":733.18,"sma_120":741.72},{"date":"2025-03-21","open":854,"high":950,"low":846,"close":943,"volume":1222316,"rsi_14":52.9,"sma_20":879.2,"sma_60":738.22,"sma_120":743.21},{"date":"2025-03-24","open":945,"high":946,"low":898,"close":915,"volume":183668,"rsi_14":36.93,"sma_20":891.5,"sma_60":742.65,"sma_120":744.4},{"date":"2025-03-25","open":915,"high":916,"low":850,"close":850,"volume":192368,"rsi_14":35.11,"sma_20":898.85,"sma_60":745.9,"sma_120":745.02},{"date":"2025-03-26","open":850,"high":895,"low":835,"close":858,"volume":114759,"rsi_14":40.97,"sma_20":906.55,"sma_60":749.37,"sma_120":745.67},{"date":"2025-03-27","open":858,"high":893,"low":851,"close":863,"volume":72165,"rsi_14":47.51,"sma_20":903.95,"sma_60":752.93,"sma_120":746.1},{"date":"2025-03-28","open":878,"high":878,"low":835,"close":845,"volume":45320,"rsi_14":42.46,"sma_20":901.05,"sma_60":756.27,"sma_120":746.42},{"date":"2025-03-31","open":846,"high":946,"low":846,"close":873,"volume":700433,"rsi_14":44.95,"sma_20":899.25,"sma_60":760.43,"sma_120":746.91},{"date":"2025-04-01","open":873,"high":960,"low":873,"close":940,"volume":645444,"rsi_14":50.43,"sma_20":894.2,"sma_60":765.8,"sma_120":747.84},{"date":"2025-04-02","open":955,"high":955,"low":903,"close":937,"volume":185031,"rsi_14":54.69,"sma_20":891.0,"sma_60":771.12,"sma_120":748.98},{"date":"2025-04-03","open":944,"high":978,"low":924,"close":953,"volume":292657,"rsi_14":58.45,"sma_20":891.65,"sma_60":776.65,"sma_120":750.27},{"date":"2025-04-04","open":953,"high":1043,"low":953,"close":993,"volume":732959,"rsi_14":60.58,"sma_20":897.15,"sma_60":782.8,"sma_120":751.9},{"date":"2025-04-07","open":1050,"high":1148,"low":1000,"close":1000,"volume":1521998,"rsi_14":66.59,"sma_20":901.9,"sma_60":789.08,"sma_120":753.58},{"date":"2025-04-08","open":1000,"high":1054,"low":927,"close":1032,"volume":1003912,"rsi_14":73.18,"sma_20":907.75,"sma_60":795.87,"sma_120":755.48},{"date":"2025-04-09","open":1057,"high":1075,"low":985,"close":985,"volume":531383,"rsi_14":65.15,"sma_20":910.2,"sma_60":801.42,"sma_120":756.99},{"date":"2025-04-10","open":980,"high":1030,"low":970,"close":1024,"volume":324995,"rsi_14":60.05,"sma_20":916.55,"sma_60":807.65,"sma_120":758.8},{"date":"2025-04-11","open":1024,"high":1045,"low":1000,"close":1038,"volume":309243,"rsi_14":65.81,"sma_20":924.4,"sma_60":813.97,"sma_120":760.74},{"date":"2025-04-14","open":1110,"high":1160,"low":1043,"close":1096,"volume":1683475,"rsi_14":82.2,"sma_20":934.3,"sma_60":821.4,"sma_120":763.12},{"date":"2025-04-15","open":1122,"high":1150,"low":1068,"close":1108,"volume":313360,"rsi_14":82.38,"sma_20":946.65,"sma_60":829.12,"sma_120":765.57},{"date":"2025-04-16","open":1175,"high":1197,"low":978,"close":993,"volume":1155052,"rsi_14":63.1,"sma_20":954.55,"sma_60":834.87,"sma_120":767.0},{"date":"2025-04-17","open":994,"high":1049,"low":994,"close":1012,"volume":241321,"rsi_14":66.8,"sma_20":962.9,"sma_60":840.78,"sma_120":768.58},{"date":"2025-04-18","open":1035,"high":1035,"low":984,"close":1000,"volume":197913,"rsi_14":63.2,"sma_20":965.75,"sma_60":846.18,"sma_120":770.18},{"date":"2025-04-21","open":1000,"high":1010,"low":980,"close":990,"volume":108307,"rsi_14":55.9,"sma_20":969.5,"sma_60":851.2,"sma_120":771.62},{"date":"2025-04-22","open":990,"high":1008,"low":975,"close":977,"volume":154438,"rsi_14":54.61,"sma_20":975.85,"sma_60":855.78,"sma_120":773.08},{"date":"2025-04-23","open":980,"high":990,"low":930,"close":942,"volume":311165,"rsi_14":48.79,"sma_20":980.05,"sma_60":859.85,"sma_120":774.3},{"date":"2025-04-24","open":942,"high":946,"low":900,"close":940,"volume":166533,"rsi_14":43.61,"sma_20":983.9,"sma_60":864.28,"sma_120":774.98},{"date":"2025-04-25","open":970,"high":970,"low":930,"close":940,"volume":75541,"rsi_14":42.65,"sma_20":988.65,"sma_60":868.68,"sma_120":775.76},{"date":"2025-04-28","open":940,"high":945,"low":915,"close":916,"volume":120293,"rsi_14":35.5,"sma_20":990.8,"sma_60":872.65,"sma_120":776.41},{"date":"2025-04-29","open":917,"high":939,"low":908,"close":918,"volume":92769,"rsi_14":40.56,"sma_20":989.7,"sma_60":876.13,"sma_120":777.1},{"date":"2025-04-30","open":918,"high":929,"low":890,"close":905,"volume":93608,"rsi_14":31.91,"sma_20":988.1,"sma_60":879.37,"sma_120":777.83},{"date":"2025-05-02","open":896,"high":935,"low":896,"close":932,"volume":118977,"rsi_14":34.5,"sma_20":987.05,"sma_60":883.07,"sma_120":778.89},{"date":"2025-05-07","open":932,"high":933,"low":874,"close":894,"volume":86135,"rsi_14":18.63,"sma_20":982.1,"sma_60":886.18,"sma_120":779.62},{"date":"2025-05-08","open":894,"high":917,"low":894,"close":900,"volume":27334,"rsi_14":17.09,"sma_20":977.1,"sma_60":889.43,"sma_120":780.52},{"date":"2025-05-09","open":900,"high":923,"low":885,"close":892,"volume":79792,"rsi_14":25.84,"sma_20":970.1,"sma_60":892.52,"sma_120":781.39},{"date":"2025-05-12","open":897,"high":905,"low":890,"close":895,"volume":67978,"rsi_14":19.69,"sma_20":965.6,"sma_60":895.72,"sma_120":782.32},{"date":"2025-05-13","open":895,"high":916,"low":884,"close":884,"volume":54950,"rsi_14":19.79,"sma_20":958.6,"sma_60":898.83,"sma_120":783.44},{"date":"2025-05-14","open":897,"high":901,"low":886,"close":889,"volume":29078,"rsi_14":22.99,"sma_20":951.15,"sma_60":902.07,"sma_120":784.83},{"date":"2025-05-15","open":889,"high":890,"low":877,"close":878,"volume":26849,"rsi_14":23.24,"sma_20":940.25,"sma_60":905.12,"sma_120":786.31},{"date":"2025-05-16","open":874,"high":897,"low":856,"close":866,"volume":74057,"rsi_14":26.54,"sma_20":928.15,"sma_60":908.05,"sma_120":787.63},{"date":"2025-05-19","open":874,"high":874,"low":842,"close":851,"volume":68450,"rsi_14":24.57,"sma_20":921.05,"sma_60":910.82,"sma_120":788.82},{"date":"2025-05-20","open":885,"high":885,"low":849,"close":860,"volume":22312,"rsi_14":28.26,"sma_20":913.45,"sma_60":913.93,"sma_120":790.13},{"date":"2025-05-21","open":861,"high":886,"low":853,"close":858,"volume":17272,"rsi_14":32.1,"sma_20":906.35,"sma_60":917.1,"sma_120":791.44},{"date":"2025-05-22","open":858,"high":858,"low":839,"close":839,"volume":43698,"rsi_14":27.93,"sma_20":898.8,"sma_60":919.93,"sma_120":792.64},{"date":"2025-05-23","open":848,"high":848,"low":823,"close":824,"volume":42061,"rsi_14":27.62,"sma_20":891.15,"sma_60":921.95,"sma_120":793.84},{"date":"2025-05-26","open":824,"high":832,"low":816,"close":821,"volume":60375,"rsi_14":14.65,"sma_20":885.1,"sma_60":923.9,"sma_120":795.1},{"date":"2025-05-27","open":822,"high":827,"low":808,"close":811,"volume":34411,"rsi_14":17.83,"sma_20":878.65,"sma_60":922.17,"sma_120":796.11},{"date":"2025-05-28","open":815,"high":840,"low":801,"close":840,"volume":54651,"rsi_14":30.26,"sma_20":873.65,"sma_60":921.12,"sma_120":797.28},{"date":"2025-05-29","open":840,"high":847,"low":821,"close":828,"volume":26829,"rsi_14":29.49,"sma_20":869.25,"sma_60":919.77,"sma_120":798.37},{"date":"2025-05-30","open":827,"high":844,"low":815,"close":836,"volume":25181,"rsi_14":31.68,"sma_20":865.15,"sma_60":916.35,"sma_120":799.45},{"date":"2025-06-02","open":836,"high":888,"low":836,"close":872,"volume":97647,"rsi_14":46.77,"sma_20":863.5,"sma_60":914.2,"sma_120":800.8},{"date":"2025-06-04","open":865,"high":881,"low":843,"close":866,"volume":80751,"rsi_14":43.85,"sma_20":860.2,"sma_60":912.97,"sma_120":802.23},{"date":"2025-06-05","open":866,"high":880,"low":861,"close":868,"volume":35897,"rsi_14":47.19,"sma_20":858.9,"sma_60":912.72,"sma_120":803.67},{"date":"2025-06-09","open":871,"high":871,"low":857,"close":857,"volume":26326,"rsi_14":47.46,"sma_20":856.75,"sma_60":911.92,"sma_120":805.07},{"date":"2025-06-10","open":865,"high":870,"low":848,"close":856,"volume":22558,"rsi_14":51.53,"sma_20":854.95,"sma_60":910.93,"sma_120":806.48},{"date":"2025-06-11","open":856,"high":865,"low":842,"close":843,"volume":42113,"rsi_14":44.91,"sma_20":852.35,"sma_60":909.38,"sma_120":808.22},{"date":"2025-06-12","open":845,"high":860,"low":831,"close":847,"volume":95564,"rsi_14":46.75,"sma_20":850.5,"sma_60":908.55,"sma_120":810.44},{"date":"2025-06-13","open":847,"high":858,"low":830,"close":833,"volume":35257,"rsi_14":48.17,"sma_20":847.7,"sma_60":907.75,"sma_120":812.46},{"date":"2025-06-16","open":833,"high":849,"low":827,"close":829,"volume":39205,"rsi_14":51.63,"sma_20":845.25,"sma_60":906.6,"sma_120":814.28},{"date":"2025-06-17","open":870,"high":870,"low":830,"close":833,"volume":40677,"rsi_14":53.9,"sma_20":843.6,"sma_60":906.13,"sma_120":816.22},{"date":"2025-06-18","open":833,"high":865,"low":816,"close":833,"volume":50599,"rsi_14":57.64,"sma_20":842.7,"sma_60":906.1,"sma_120":817.94},{"date":"2025-06-19","open":833,"high":837,"low":815,"close":818,"volume":84436,"rsi_14":41.54,"sma_20":840.6,"sma_60":905.65,"sma_120":819.42},{"date":"2025-06-20","open":837,"high":837,"low":810,"close":816,"volume":36986,"rsi_14":45.0,"sma_20":838.5,"sma_60":903.53,"sma_120":820.88},{"date":"2025-06-23","open":845,"high":845,"low":796,"close":796,"volume":73185,"rsi_14":34.85,"sma_20":836.35,"sma_60":901.55,"sma_120":822.1},{"date":"2025-06-24","open":798,"high":798,"low":745,"close":777,"volume":219315,"rsi_14":8.7,"sma_20":834.0,"sma_60":900.33,"sma_120":823.12},{"date":"2025-06-25","open":777,"high":785,"low":771,"close":775,"volume":73990,"rsi_14":9.01,"sma_20":831.7,"sma_60":898.95,"sma_120":824.16},{"date":"2025-06-26","open":775,"high":815,"low":755,"close":767,"volume":55477,"rsi_14":6.84,"sma_20":829.5,"sma_60":897.35,"sma_120":825.14},{"date":"2025-06-27","open":767,"high":767,"low":748,"close":760,"volume":61056,"rsi_14":7.08,"sma_20":825.5,"sma_60":895.93,"sma_120":826.1},{"date":"2025-06-30","open":760,"high":798,"low":745,"close":747,"volume":55697,"rsi_14":6.4,"sma_20":821.45,"sma_60":893.83,"sma_120":827.13},{"date":"2025-07-01","open":744,"high":895,"low":744,"close":811,"volume":1343891,"rsi_14":40.91,"sma_20":820.2,"sma_60":891.68,"sma_120":828.74},{"date":"2025-07-02","open":812,"high":824,"low":784,"close":813,"volume":144537,"rsi_14":40.23,"sma_20":817.25,"sma_60":889.62,"sma_120":830.37},{"date":"2025-07-03","open":806,"high":886,"low":797,"close":851,"volume":179731,"rsi_14":54.55,"sma_20":816.5,"sma_60":887.92,"sma_120":832.28},{"date":"2025-07-04","open":845,"high":865,"low":828,"close":849,"volume":67957,"rsi_14":55.1,"sma_20":815.55,"sma_60":885.52,"sma_120":834.16},{"date":"2025-07-07","open":849,"high":875,"low":835,"close":855,"volume":75959,"rsi_14":55.56,"sma_20":815.45,"sma_60":883.1,"sma_120":836.09},{"date":"2025-07-08","open":865,"high":870,"low":845,"close":860,"volume":91648,"rsi_14":56.65,"sma_20":815.65,"sma_60":880.23,"sma_120":838.05},{"date":"2025-07-09","open":876,"high":876,"low":843,"close":850,"volume":52269,"rsi_14":58.08,"sma_20":816.0,"sma_60":877.98,"sma_120":839.7},{"date":"2025-07-10","open":850,"high":875,"low":843,"close":865,"volume":54726,"rsi_14":61.61,"sma_20":816.9,"sma_60":875.33,"sma_120":841.49},{"date":"2025-07-11","open":878,"high":900,"low":865,"close":900,"volume":157310,"rsi_14":73.01,"sma_20":820.25,"sma_60":873.03,"sma_120":843.5},{"date":"2025-07-14","open":910,"high":920,"low":880,"close":920,"volume":150211,"rsi_14":81.5,"sma_20":824.8,"sma_60":870.1,"sma_120":845.75},{"date":"2025-07-15","open":921,"high":929,"low":906,"close":920,"volume":35297,"rsi_14":82.22,"sma_20":829.15,"sma_60":866.97,"sma_120":848.04},{"date":"2025-07-16","open":920,"high":933,"low":882,"close":882,"volume":129220,"rsi_14":72.55,"sma_20":831.6,"sma_60":865.12,"sma_120":849.99},{"date":"2025-07-17","open":882,"high":935,"low":879,"close":924,"volume":101138,"rsi_14":78.28,"sma_20":836.9,"sma_60":863.65,"sma_120":852.22},{"date":"2025-07-18","open":910,"high":960,"low":850,"close":901,"volume":192464,"rsi_14":75.67,"sma_20":841.15,"sma_60":862.0,"sma_120":854.09},{"date":"2025-07-21","open":901,"high":922,"low":887,"close":907,"volume":80792,"rsi_14":69.83,"sma_20":846.7,"sma_60":860.62,"sma_120":855.91},{"date":"2025-07-22","open":907,"high":907,"low":867,"close":890,"volume":79037,"rsi_14":64.98,"sma_20":852.35,"sma_60":859.17,"sma_120":857.48},{"date":"2025-07-23","open":891,"high":905,"low":875,"close":875,"volume":21856,"rsi_14":55.13,"sma_20":857.35,"sma_60":858.05,"sma_120":858.95},{"date":"2025-07-24","open":918,"high":920,"low":880,"close":887,"volume":49073,"rsi_14":57.79,"sma_20":863.35,"sma_60":857.17,"sma_120":860.73},{"date":"2025-07-25","open":887,"high":905,"low":868,"close":879,"volume":18757,"rsi_14":54.88,"sma_20":869.3,"sma_60":856.15,"sma_120":862.42},{"date":"2025-07-28","open":871,"high":900,"low":850,"close":872,"volume":42621,"rsi_14":52.42,"sma_20":875.55,"sma_60":855.42,"sma_120":864.03},{"date":"2025-07-29","open":873,"high":873,"low":839,"close":840,"volume":67548,"rsi_14":48.15,"sma_20":877.0,"sma_60":854.12,"sma_120":865.12},{"date":"2025-07-30","open":840,"high":840,"low":812,"close":833,"volume":29940,"rsi_14":43.89,"sma_20":878.0,"sma_60":852.92,"sma_120":866.14},{"date":"2025-07-31","open":828,"high":865,"low":820,"close":841,"volume":33817,"rsi_14":37.45,"sma_20":877.5,"sma_60":851.4,"sma_120":867.23},{"date":"2025-08-01","open":806,"high":844,"low":806,"close":821,"volume":28367,"rsi_14":28.94,"sma_20":876.1,"sma_60":850.18,"sma_120":868.18},{"date":"2025-08-04","open":821,"high":831,"low":806,"close":810,"volume":49642,"rsi_14":27.64,"sma_20":873.85,"sma_60":848.68,"sma_120":869.06},{"date":"2025-08-05","open":859,"high":859,"low":807,"close":807,"volume":38193,"rsi_14":32.23,"sma_20":871.2,"sma_60":847.27,"sma_120":869.89},{"date":"2025-08-06","open":809,"high":839,"low":807,"close":813,"volume":13784,"rsi_14":18.29,"sma_20":869.35,"sma_60":845.9,"sma_120":870.81},{"date":"2025-08-07","open":815,"high":837,"low":806,"close":835,"volume":15378,"rsi_14":31.03,"sma_20":867.85,"sma_60":845.08,"sma_120":871.96},{"date":"2025-08-08","open":835,"high":835,"low":821,"close":825,"volume":18856,"rsi_14":26.97,"sma_20":864.1,"sma_60":844.02,"sma_120":873.04},{"date":"2025-08-11","open":831,"high":849,"low":814,"close":847,"volume":38837,"rsi_14":38.25,"sma_20":860.45,"sma_60":843.5,"sma_120":874.31},{"date":"2025-08-12","open":850,"high":856,"low":838,"close":839,"volume":36713,"rsi_14":39.77,"sma_20":856.4,"sma_60":843.05,"sma_120":875.55},{"date":"2025-08-13","open":839,"high":863,"low":822,"close":829,"volume":46627,"rsi_14":33.33,"sma_20":853.75,"sma_60":842.68,"sma_120":876.75},{"date":"2025-08-14","open":821,"high":858,"low":821,"close":829,"volume":28220,"rsi_14":34.94,"sma_20":849.0,"sma_60":842.17,"sma_120":878.05},{"date":"2025-08-18","open":836,"high":848,"low":811,"close":820,"volume":27707,"rsi_14":34.52,"sma_20":844.95,"sma_60":841.53,"sma_120":879.32},{"date":"2025-08-19","open":820,"high":850,"low":809,"close":833,"volume":44050,"rsi_14":47.65,"sma_20":841.25,"sma_60":841.43,"sma_120":880.68},{"date":"2025-08-20","open":826,"high":832,"low":808,"close":818,"volume":10100,"rsi_14":45.22,"sma_20":837.65,"sma_60":841.33,"sma_120":881.64},{"date":"2025-08-21","open":811,"high":818,"low":811,"close":815,"volume":25392,"rsi_14":41.45,"sma_20":834.65,"sma_60":841.23,"sma_120":882.57},{"date":"2025-08-22","open":806,"high":820,"low":805,"close":807,"volume":37401,"rsi_14":45.0,"sma_20":830.65,"sma_60":841.17,"sma_120":881.67},{"date":"2025-08-25","open":808,"high":849,"low":800,"close":828,"volume":67167,"rsi_14":56.0,"sma_20":828.1,"sma_60":840.97,"sma_120":881.04},{"date":"2025-08-26","open":828,"high":828,"low":808,"close":813,"volume":71591,"rsi_14":51.85,"sma_20":825.15,"sma_60":840.72,"sma_120":880.24},{"date":"2025-08-27","open":813,"high":818,"low":810,"close":810,"volume":44672,"rsi_14":49.06,"sma_20":823.65,"sma_60":840.28,"sma_120":878.32},{"date":"2025-08-28","open":834,"high":834,"low":806,"close":808,"volume":51010,"rsi_14":40.29,"sma_20":822.4,"sma_60":839.22,"sma_120":876.71},{"date":"2025-08-29","open":812,"high":817,"low":808,"close":813,"volume":9973,"rsi_14":45.52,"sma_20":821.0,"sma_60":838.33,"sma_120":875.65},{"date":"2025-09-01","open":829,"high":829,"low":797,"close":804,"volume":69115,"rsi_14":32.23,"sma_20":820.15,"sma_60":837.27,"sma_120":874.99},{"date":"2025-09-02","open":818,"high":818,"low":799,"close":808,"volume":16199,"rsi_14":36.75,"sma_20":820.05,"sma_60":836.45,"sma_120":874.18},{"date":"2025-09-03","open":804,"high":812,"low":800,"close":809,"volume":62893,"rsi_14":40.74,"sma_20":820.15,"sma_60":835.67,"sma_120":873.3},{"date":"2025-09-04","open":809,"high":809,"low":784,"close":792,"volume":67839,"rsi_14":35.2,"sma_20":819.1,"sma_60":834.82,"sma_120":872.1},{"date":"2025-09-05","open":792,"high":805,"low":784,"close":802,"volume":41600,"rsi_14":42.86,"sma_20":817.45,"sma_60":834.07,"sma_120":871.31},{"date":"2025-09-08","open":823,"high":823,"low":779,"close":786,"volume":73296,"rsi_14":31.78,"sma_20":815.5,"sma_60":833.28,"sma_120":870.52},{"date":"2025-09-09","open":786,"high":942,"low":781,"close":829,"volume":2170396,"rsi_14":53.5,"sma_20":814.6,"sma_60":833.28,"sma_120":869.94},{"date":"2025-09-10","open":847,"high":889,"low":813,"close":830,"volume":167399,"rsi_14":54.84,"sma_20":814.15,"sma_60":833.23,"sma_120":869.68},{"date":"2025-09-11","open":853,"high":853,"low":811,"close":822,"volume":61321,"rsi_14":54.84,"sma_20":813.8,"sma_60":833.05,"sma_120":869.58},{"date":"2025-09-12","open":822,"high":844,"low":808,"close":819,"volume":67752,"rsi_14":46.72,"sma_20":813.3,"sma_60":833.07,"sma_120":869.36},{"date":"2025-09-15","open":824,"high":832,"low":800,"close":805,"volume":44304,"rsi_14":47.06,"sma_20":812.55,"sma_60":832.88,"sma_120":868.21},{"date":"2025-09-16","open":805,"high":822,"low":801,"close":812,"volume":34706,"rsi_14":50.71,"sma_20":811.5,"sma_60":833.15,"sma_120":867.35},{"date":"2025-09-17","open":820,"high":868,"low":800,"close":837,"volume":257688,"rsi_14":58.9,"sma_20":812.45,"sma_60":834.15,"sma_120":867.24},{"date":"2025-09-18","open":850,"high":933,"low":823,"close":881,"volume":432846,"rsi_14":64.74,"sma_20":815.15,"sma_60":835.72,"sma_120":867.33},{"date":"2025-09-19","open":869,"high":871,"low":847,"close":851,"volume":38825,"rsi_14":61.81,"sma_20":817.35,"sma_60":837.12,"sma_120":867.23},{"date":"2025-09-22","open":851,"high":880,"low":823,"close":826,"volume":174723,"rsi_14":54.09,"sma_20":817.25,"sma_60":838.22,"sma_120":867.08},{"date":"2025-09-23","open":827,"high":874,"low":815,"close":819,"volume":57727,"rsi_14":52.21,"sma_20":817.55,"sma_60":839.42,"sma_120":866.62},{"date":"2025-09-24","open":820,"high":863,"low":807,"close":826,"volume":48698,"rsi_14":57.87,"sma_20":818.35,"sma_60":839.67,"sma_120":865.67},{"date":"2025-09-25","open":843,"high":843,"low":810,"close":813,"volume":40475,"rsi_14":52.51,"sma_20":818.6,"sma_60":839.67,"sma_120":864.64},{"date":"2025-09-26","open":820,"high":822,"low":790,"close":790,"volume":90330,"rsi_14":50.88,"sma_20":817.45,"sma_60":838.65,"sma_120":863.28},{"date":"2025-09-29","open":790,"high":825,"low":790,"close":808,"volume":106925,"rsi_14":44.78,"sma_20":817.65,"sma_60":837.97,"sma_120":861.74},{"date":"2025-09-30","open":812,"high":834,"low":790,"close":802,"volume":67439,"rsi_14":43.2,"sma_20":817.35,"sma_60":837.08,"sma_120":860.09},{"date":"2025-10-01","open":819,"high":819,"low":793,"close":797,"volume":33051,"rsi_14":43.84,"sma_20":816.75,"sma_60":836.03,"sma_120":858.13},{"date":"2025-10-02","open":796,"high":813,"low":787,"close":800,"volume":34962,"rsi_14":45.32,"sma_20":817.15,"sma_60":835.2,"sma_120":856.59},{"date":"2025-10-10","open":803,"high":863,"low":803,"close":820,"volume":174576,"rsi_14":53.59,"sma_20":818.05,"sma_60":834.45,"sma_120":854.89},{"date":"2025-10-13","open":928,"high":990,"low":836,"close":855,"volume":2120512,"rsi_14":59.07,"sma_20":821.5,"sma_60":833.7,"sma_120":853.37},{"date":"2025-10-14","open":855,"high":857,"low":810,"close":811,"volume":415346,"rsi_14":44.92,"sma_20":820.6,"sma_60":831.88,"sma_120":850.99},{"date":"2025-10-15","open":815,"high":855,"low":805,"close":821,"volume":201212,"rsi_14":39.74,"sma_20":820.15,"sma_60":830.23,"sma_120":848.6},{"date":"2025-10-16","open":821,"high":878,"low":811,"close":864,"volume":315522,"rsi_14":52.51,"sma_20":822.25,"sma_60":829.93,"sma_120":847.52},{"date":"2025-10-17","open":856,"high":875,"low":842,"close":858,"volume":126374,"rsi_14":56.67,"sma_20":824.2,"sma_60":828.83,"sma_120":846.24},{"date":"2025-10-20","open":858,"high":1111,"low":849,"close":963,"volume":10543741,"rsi_14":71.3,"sma_20":832.1,"sma_60":829.87,"sma_120":845.93},{"date":"2025-10-21","open":967,"high":1014,"low":880,"close":898,"volume":2259530,"rsi_14":59.09,"sma_20":836.4,"sma_60":829.72,"sma_120":845.17},{"date":"2025-10-22","open":898,"high":912,"low":867,"close":891,"volume":482610,"rsi_14":60.0,"sma_20":839.1,"sma_60":829.73,"sma_120":844.45},{"date":"2025-10-23","open":883,"high":900,"low":880,"close":890,"volume":204290,"rsi_14":63.59,"sma_20":840.15,"sma_60":829.98,"sma_120":844.02},{"date":"2025-10-24","open":890,"high":909,"low":872,"close":880,"volume":216779,"rsi_14":60.0,"sma_20":841.6,"sma_60":829.87,"sma_120":843.52},{"date":"2025-10-27","open":873,"high":889,"low":854,"close":859,"volume":296313,"rsi_14":57.6,"sma_20":843.25,"sma_60":829.53,"sma_120":842.84},{"date":"2025-10-28","open":859,"high":892,"low":855,"close":855,"volume":213042,"rsi_14":57.75,"sma_20":845.05,"sma_60":829.25,"sma_120":842.33},{"date":"2025-10-29","open":858,"high":883,"low":848,"close":862,"volume":157640,"rsi_14":58.2,"sma_20":846.85,"sma_60":829.62,"sma_120":841.87},{"date":"2025-10-30","open":856,"high":860,"low":821,"close":835,"volume":268264,"rsi_14":51.95,"sma_20":847.95,"sma_60":829.65,"sma_120":841.28},{"date":"2025-10-31","open":835,"high":839,"low":811,"close":814,"volume":148400,"rsi_14":44.47,"sma_20":849.15,"sma_60":829.2,"sma_120":840.3},{"date":"2025-11-03","open":814,"high":841,"low":805,"close":819,"volume":150197,"rsi_14":51.2,"sma_20":849.7,"sma_60":829.17,"sma_120":839.67},{"date":"2025-11-04","open":843,"high":843,"low":809,"close":828,"volume":156754,"rsi_14":51.06,"sma_20":851.0,"sma_60":829.47,"sma_120":839.08},{"date":"2025-11-05","open":828,"high":828,"low":785,"close":818,"volume":174311,"rsi_14":42.28,"sma_20":852.05,"sma_60":829.65,"sma_120":838.46},{"date":"2025-11-06","open":815,"high":833,"low":807,"close":816,"volume":88833,"rsi_14":42.86,"sma_20":852.85,"sma_60":829.7,"sma_120":837.8},{"date":"2025-11-07","open":825,"high":834,"low":795,"close":808,"volume":193438,"rsi_14":10.66,"sma_20":852.25,"sma_60":829.25,"sma_120":837.17},{"date":"2025-11-10","open":800,"high":834,"low":800,"close":810,"volume":43297,"rsi_14":17.16,"sma_20":850.0,"sma_60":829.0,"sma_120":836.51},{"date":"2025-11-11","open":810,"high":822,"low":800,"close":807,"volume":60059,"rsi_14":17.69,"sma_20":849.8,"sma_60":828.33,"sma_120":835.92},{"date":"2025-11-12","open":834,"high":834,"low":795,"close":813,"volume":113766,"rsi_14":21.48,"sma_20":849.4,"sma_60":827.9,"sma_120":835.48},{"date":"2025-11-13","open":828,"high":871,"low":804,"close":840,"volume":290950,"rsi_14":36.84,"sma_20":848.2,"sma_60":828.08,"sma_120":835.38},{"date":"2025-11-14","open":840,"high":875,"low":840,"close":854,"volume":212351,"rsi_14":48.28,"sma_20":848.0,"sma_60":828.5,"sma_120":835.33},{"date":"2025-11-17","open":861,"high":872,"low":831,"close":864,"volume":147826,"rsi_14":52.98,"sma_20":843.05,"sma_60":829.23,"sma_120":835.38},{"date":"2025-11-18","open":864,"high":871,"low":830,"close":831,"volume":98640,"rsi_14":41.24,"sma_20":839.7,"sma_60":829.2,"sma_120":835.32},{"date":"2025-11-19","open":831,"high":845,"low":816,"close":829,"volume":41594,"rsi_14":48.03,"sma_20":836.6,"sma_60":829.38,"sma_120":835.36},{"date":"2025-11-20","open":827,"high":840,"low":815,"close":825,"volume":65604,"rsi_14":54.07,"sma_20":833.35,"sma_60":829.55,"sma_120":835.39},{"date":"2025-11-21","open":815,"high":870,"low":815,"close":858,"volume":197352,"rsi_14":61.96,"sma_20":832.25,"sma_60":830.4,"sma_120":835.78},{"date":"2025-11-24","open":858,"high":894,"low":841,"close":873,"volume":200954,"rsi_14":63.31,"sma_20":832.95,"sma_60":831.15,"sma_120":836.06},{"date":"2025-11-25","open":873,"high":889,"low":861,"close":880,"volume":138207,"rsi_14":68.67,"sma_20":834.2,"sma_60":832.27,"sma_120":836.49},{"date":"2025-11-26","open":890,"high":896,"low":859,"close":873,"volume":65554,"rsi_14":66.67,"sma_20":834.75,"sma_60":833.32,"sma_120":836.8},{"date":"2025-11-27","open":873,"high":900,"low":816,"close":853,"volume":58536,"rsi_14":62.3,"sma_20":835.65,"sma_60":834.07,"sma_120":836.64},{"date":"2025-11-28","open":854,"high":891,"low":843,"close":876,"volume":89597,"rsi_14":66.18,"sma_20":838.75,"sma_60":835.12,"sma_120":836.73},{"date":"2025-12-01","open":879,"high":881,"low":849,"close":866,"volume":32003,"rsi_14":63.98,"sma_20":841.1,"sma_60":836.15,"sma_120":836.71},{"date":"2025-12-02","open":855,"high":884,"low":850,"close":863,"volume":110446,"rsi_14":62.02,"sma_20":842.85,"sma_60":837.07,"sma_120":836.76},{"date":"2025-12-03","open":863,"high":879,"low":843,"close":866,"volume":102622,"rsi_14":57.07,"sma_20":845.25,"sma_60":838.02,"sma_120":836.84},{"date":"2025-12-04","open":866,"high":866,"low":849,"close":860,"volume":64424,"rsi_14":51.7,"sma_20":847.45,"sma_60":839.15,"sma_120":836.98},{"date":"2025-12-05","open":860,"high":919,"low":860,"close":898,"volume":468167,"rsi_14":58.33,"sma_20":851.95,"sma_60":840.75,"sma_120":837.41},{"date":"2025-12-08","open":899,"high":917,"low":887,"close":912,"volume":233707,"rsi_14":71.89,"sma_20":857.05,"sma_60":842.85,"sma_120":838.07},{"date":"2025-12-09","open":905,"high":916,"low":875,"close":912,"volume":192328,"rsi_14":72.68,"sma_20":862.3,"sma_60":844.23,"sma_120":838.76},{"date":"2025-12-10","open":912,"high":914,"low":888,"close":904,"volume":65945,"rsi_14":71.12,"sma_20":866.85,"sma_60":845.47,"sma_120":839.35},{"date":"2025-12-11","open":903,"high":906,"low":880,"close":881,"volume":69387,"rsi_14":56.5,"sma_20":868.9,"sma_60":846.45,"sma_120":839.75},{"date":"2025-12-12","open":900,"high":900,"low":858,"close":867,"volume":93231,"rsi_14":48.3,"sma_20":869.55,"sma_60":847.25,"sma_120":840.16},{"date":"2025-12-15","open":867,"high":867,"low":830,"close":856,"volume":119284,"rsi_14":43.33,"sma_20":869.15,"sma_60":848.1,"sma_120":840.49},{"date":"2025-12-16","open":856,"high":864,"low":816,"close":850,"volume":60072,"rsi_14":43.58,"sma_20":870.1,"sma_60":848.73,"sma_120":840.94},{"date":"2025-12-17","open":850,"high":884,"low":840,"close":870,"volume":45552,"rsi_14":54.75,"sma_20":872.15,"sma_60":849.28,"sma_120":841.72},{"date":"2025-12-18","open":865,"high":880,"low":856,"close":862,"volume":27864,"rsi_14":45.73,"sma_20":874.0,"sma_60":849.17,"sma_120":842.44},{"date":"2025-12-19","open":862,"high":862,"low":841,"close":856,"volume":43731,"rsi_14":46.88,"sma_20":873.9,"sma_60":849.25,"sma_120":843.18},{"date":"2025-12-22","open":856,"high":870,"low":842,"close":843,"volume":44775,"rsi_14":44.12,"sma_20":872.4,"sma_60":849.53,"sma_120":843.88},{"date":"2025-12-23","open":843,"high":849,"low":825,"close":836,"volume":84520,"rsi_14":41.38,"sma_20":870.2,"sma_60":849.82,"sma_120":844.62},{"date":"2025-12-24","open":836,"high":851,"low":834,"close":851,"volume":29661,"rsi_14":47.54,"sma_20":869.1,"sma_60":850.23,"sma_120":844.95},{"date":"2025-12-26","open":850,"high":854,"low":838,"close":838,"volume":45881,"rsi_14":31.01,"sma_20":868.35,"sma_60":850.65,"sma_120":845.16},{"date":"2025-12-29","open":838,"high":847,"low":827,"close":830,"volume":50468,"rsi_14":23.03,"sma_20":866.05,"sma_60":851.32,"sma_120":844.98},{"date":"2025-12-30","open":830,"high":835,"low":813,"close":835,"volume":47532,"rsi_14":25.48,"sma_20":864.5,"sma_60":851.77,"sma_120":844.87},{"date":"2026-01-02","open":835,"high":840,"low":822,"close":831,"volume":44268,"rsi_14":26.14,"sma_20":862.9,"sma_60":852.25,"sma_120":844.67},{"date":"2026-01-05","open":831,"high":831,"low":813,"close":817,"volume":266246,"rsi_14":27.78,"sma_20":860.45,"sma_60":852.58,"sma_120":844.31},{"date":"2026-01-06","open":817,"high":819,"low":807,"close":813,"volume":81142,"rsi_14":29.85,"sma_20":858.1,"sma_60":852.8,"sma_120":844.0},{"date":"2026-01-07","open":825,"high":989,"low":825,"close":861,"volume":2327508,"rsi_14":51.46,"sma_20":856.25,"sma_60":853.48,"sma_120":843.97},{"date":"2026-01-08","open":861,"high":869,"low":810,"close":829,"volume":225218,"rsi_14":44.67,"sma_20":852.1,"sma_60":853.05,"sma_120":843.38},{"date":"2026-01-09","open":836,"high":845,"low":823,"close":825,"volume":86688,"rsi_14":37.57,"sma_20":847.75,"sma_60":853.28,"sma_120":842.58},{"date":"2026-01-12","open":844,"high":879,"low":821,"close":836,"volume":97971,"rsi_14":42.93,"sma_20":844.35,"sma_60":853.53,"sma_120":841.88},{"date":"2026-01-13","open":841,"high":862,"low":827,"close":842,"volume":90192,"rsi_14":46.2,"sma_20":842.4,"sma_60":853.17,"sma_120":841.55},{"date":"2026-01-14","open":842,"high":850,"low":833,"close":839,"volume":66622,"rsi_14":48.85,"sma_20":841.0,"sma_60":852.85,"sma_120":840.84},{"date":"2026-01-15","open":839,"high":848,"low":827,"close":834,"volume":60398,"rsi_14":49.42,"sma_20":839.9,"sma_60":850.7,"sma_120":840.28},{"date":"2026-01-16","open":835,"high":840,"low":822,"close":833,"volume":138008,"rsi_14":44.3,"sma_20":839.05,"sma_60":849.62,"sma_120":839.67},{"date":"2026-01-19","open":833,"high":844,"low":824,"close":827,"volume":80708,"rsi_14":48.95,"sma_20":835.45,"sma_60":847.6,"sma_120":839.14},{"date":"2026-01-20","open":850,"high":1075,"low":832,"close":943,"volume":20096286,"rsi_14":71.26,"sma_20":839.8,"sma_60":848.65,"sma_120":839.71},{"date":"2026-01-21","open":920,"high":935,"low":887,"close":911,"volume":1374148,"rsi_14":64.18,"sma_20":843.2,"sma_60":849.52,"sma_120":839.91},{"date":"2026-01-22","open":911,"high":1168,"low":895,"close":1150,"volume":10787640,"rsi_14":82.84,"sma_20":858.9,"sma_60":854.43,"sma_120":842.17},{"date":"2026-01-23","open":1200,"high":1200,"low":1035,"close":1052,"volume":2098702,"rsi_14":69.88,"sma_20":868.95,"sma_60":857.6,"sma_120":843.67},{"date":"2026-01-26","open":1094,"high":1367,"low":1083,"close":1367,"volume":10133132,"rsi_14":79.15,"sma_20":895.4,"sma_60":866.47,"sma_120":848.06},{"date":"2026-01-27","open":1431,"high":1618,"low":1268,"close":1349,"volume":10653647,"rsi_14":80.44,"sma_20":921.35,"sma_60":875.38,"sma_120":852.36},{"date":"2026-01-28","open":1402,"high":1599,"low":1362,"close":1440,"volume":6293196,"rsi_14":82.68,"sma_20":951.6,"sma_60":885.73,"sma_120":857.35},{"date":"2026-01-29","open":1460,"high":1872,"low":1452,"close":1743,"volume":21693788,"rsi_14":86.78,"sma_20":997.2,"sma_60":900.98,"sma_120":865.03},{"date":"2026-01-30","open":1744,"high":1848,"low":1650,"close":1727,"volume":4703409,"rsi_14":85.6,"sma_20":1042.7,"sma_60":916.13,"sma_120":872.67},{"date":"2026-02-02","open":1795,"high":2145,"low":1750,"close":1985,"volume":8920589,"rsi_14":88.25,"sma_20":1101.3,"sma_60":935.62,"sma_120":882.49},{"date":"2026-02-03","open":1995,"high":2115,"low":1817,"close":1998,"volume":3314244,"rsi_14":88.65,"sma_20":1158.15,"sma_60":955.45,"sma_120":892.37},{"date":"2026-02-04","open":1998,"high":2095,"low":1658,"close":1670,"volume":4285944,"rsi_14":72.83,"sma_20":1200.2,"sma_60":969.4,"sma_120":899.33},{"date":"2026-02-05","open":1646,"high":1650,"low":1393,"close":1404,"volume":3872703,"rsi_14":63.6,"sma_20":1229.15,"sma_60":979.3,"sma_120":904.15},{"date":"2026-02-06","open":1404,"high":1442,"low":1287,"close":1360,"volume":1676770,"rsi_14":62.47,"sma_20":1255.35,"sma_60":988.52,"sma_120":908.42},{"date":"2026-02-09","open":1405,"high":1448,"low":1339,"close":1360,"volume":1834126,"rsi_14":60.32,"sma_20":1281.25,"sma_60":997.63,"sma_120":912.77},{"date":"2026-02-10","open":1394,"high":1515,"low":1370,"close":1415,"volume":2586305,"rsi_14":62.33,"sma_20":1310.05,"sma_60":1007.22,"sma_120":917.65},{"date":"2026-02-11","open":1418,"high":1520,"low":1407,"close":1520,"volume":1915173,"rsi_14":59.69,"sma_20":1344.35,"sma_60":1018.32,"sma_120":923.41},{"date":"2026-02-12","open":1555,"high":1693,"low":1493,"close":1534,"volume":2270746,"rsi_14":63.2,"sma_20":1379.4,"sma_60":1029.48,"sma_120":929.36},{"date":"2026-02-13","open":1523,"high":1523,"low":1446,"close":1472,"volume":983757,"rsi_14":53.34,"sma_20":1411.35,"sma_60":1040.17,"sma_120":934.68},{"date":"2026-02-19","open":1472,"high":1570,"low":1472,"close":1533,"volume":643714,"rsi_14":55.69,"sma_20":1446.65,"sma_60":1051.9,"sma_120":940.64},{"date":"2026-02-20","open":1533,"high":1539,"low":1422,"close":1422,"volume":1232506,"rsi_14":49.45,"sma_20":1470.6,"sma_60":1061.85,"sma_120":945.7},{"date":"2026-02-23","open":1414,"high":1444,"low":1357,"close":1362,"volume":1231696,"rsi_14":36.32,"sma_20":1493.15,"sma_60":1070.25,"sma_120":950.33},{"date":"2026-02-24","open":1369,"high":1459,"low":1369,"close":1408,"volume":502985,"rsi_14":38.79,"sma_20":1506.05,"sma_60":1079.17,"sma_120":955.16},{"date":"2026-02-25","open":1411,"high":1480,"low":1390,"close":1411,"volume":662909,"rsi_14":25.43,"sma_20":1524.0,"sma_60":1088.02,"sma_120":960.14},{"date":"2026-02-26","open":1411,"high":1513,"low":1389,"close":1455,"volume":1628358,"rsi_14":27.36,"sma_20":1528.4,"sma_60":1097.38,"sma_120":965.73},{"date":"2026-02-27","open":1457,"high":1547,"low":1437,"close":1506,"volume":1494417,"rsi_14":41.11,"sma_20":1536.25,"sma_60":1108.6,"sma_120":971.33},{"date":"2026-03-03","open":1490,"high":1490,"low":1370,"close":1370,"volume":945902,"rsi_14":47.85,"sma_20":1532.75,"sma_60":1116.83,"sma_120":975.98},{"date":"2026-03-04","open":1300,"high":1329,"low":1112,"close":1185,"volume":1072026,"rsi_14":40.62,"sma_20":1504.85,"sma_60":1122.15,"sma_120":979.15},{"date":"2026-03-05","open":1338,"high":1395,"low":1308,"close":1340,"volume":578205,"rsi_14":49.08,"sma_20":1485.5,"sma_60":1130.1,"sma_120":983.58},{"date":"2026-03-06","open":1350,"high":1400,"low":1300,"close":1355,"volume":338180,"rsi_14":47.14,"sma_20":1454.0,"sma_60":1138.25,"sma_120":988.13},{"date":"2026-03-09","open":1316,"high":1320,"low":1251,"close":1292,"volume":467871,"rsi_14":38.67,"sma_20":1418.7,"sma_60":1145.45,"sma_120":992.3},{"date":"2026-03-10","open":1380,"high":1522,"low":1290,"close":1301,"volume":832693,"rsi_14":38.36,"sma_20":1400.25,"sma_60":1152.17,"sma_120":996.46},{"date":"2026-03-11","open":1323,"high":1338,"low":1285,"close":1302,"volume":438802,"rsi_14":40.96,"sma_20":1395.15,"sma_60":1158.67,"sma_120":1000.76},{"date":"2026-03-12","open":1305,"high":1399,"low":1295,"close":1316,"volume":524867,"rsi_14":37.85,"sma_20":1392.95,"sma_60":1165.4,"sma_120":1004.82},{"date":"2026-03-13","open":1316,"high":1377,"low":1276,"close":1348,"volume":503056,"rsi_14":45.45,"sma_20":1392.35,"sma_60":1172.8,"sma_120":1009.13},{"date":"2026-03-16","open":1410,"high":1410,"low":1301,"close":1322,"volume":355130,"rsi_14":47.44,"sma_20":1387.7,"sma_60":1179.58,"sma_120":1013.42},{"date":"2026-03-17","open":1323,"high":1377,"low":1323,"close":1337,"volume":207939,"rsi_14":45.26,"sma_20":1378.55,"sma_60":1187.98,"sma_120":1017.62},{"date":"2026-03-18","open":1337,"high":1369,"low":1260,"close":1278,"volume":646210,"rsi_14":41.74,"sma_20":1365.75,"sma_60":1195.02,"sma_120":1021.56},{"date":"2026-03-19","open":1286,"high":1293,"low":1248,"close":1258,"volume":294098,"rsi_14":37.39,"sma_20":1355.05,"sma_60":1201.82,"sma_120":1025.28},{"date":"2026-03-20","open":1248,"high":1298,"low":1248,"close":1281,"volume":312064,"rsi_14":35.06,"sma_20":1342.45,"sma_60":1208.67,"sma_120":1028.97},{"date":"2026-03-23","open":1278,"high":1278,"low":1215,"close":1230,"volume":272735,"rsi_14":39.52,"sma_20":1332.85,"sma_60":1214.8,"sma_120":1031.98},{"date":"2026-03-24","open":1240,"high":1287,"low":1235,"close":1275,"volume":253785,"rsi_14":58.52,"sma_20":1328.5,"sma_60":1221.78,"sma_120":1035.52},{"date":"2026-03-25","open":1275,"high":1316,"low":1266,"close":1315,"volume":272943,"rsi_14":46.97,"sma_20":1323.85,"sma_60":1229.65,"sma_120":1039.59},{"date":"2026-03-26","open":1315,"high":1345,"low":1279,"close":1281,"volume":288926,"rsi_14":41.44,"sma_20":1317.35,"sma_60":1237.07,"sma_120":1043.44},{"date":"2026-03-27","open":1279,"high":1329,"low":1230,"close":1319,"volume":257005,"rsi_14":53.32,"sma_20":1310.55,"sma_60":1244.87,"sma_120":1047.55},{"date":"2026-03-30","open":1276,"high":1386,"low":1250,"close":1369,"volume":420136,"rsi_14":57.59,"sma_20":1303.7,"sma_60":1253.72,"sma_120":1052.18},{"date":"2026-03-31","open":1369,"high":1396,"low":1309,"close":1322,"volume":420746,"rsi_14":52.02,"sma_20":1301.3,"sma_60":1261.92,"sma_120":1056.62},{"date":"2026-04-01","open":1348,"high":1420,"low":1338,"close":1403,"volume":480495,"rsi_14":57.45,"sma_20":1312.0,"sma_60":1271.32,"sma_120":1061.54},{"date":"2026-04-02","open":1439,"high":1444,"low":1281,"close":1284,"volume":429774,"rsi_14":45.0,"sma_20":1309.2,"sma_60":1278.87,"sma_120":1065.56},{"date":"2026-04-03","open":1320,"high":1320,"low":1295,"close":1310,"volume":147462,"rsi_14":49.06,"sma_20":1306.95,"sma_60":1287.08,"sma_120":1069.83},{"date":"2026-04-06","open":1316,"high":1375,"low":1271,"close":1303,"volume":293184,"rsi_14":47.31,"sma_20":1307.5,"sma_60":1295.25,"sma_120":1074.03},{"date":"2026-04-07","open":1304,"high":1339,"low":1289,"close":1307,"volume":184922,"rsi_14":52.51,"sma_20":1307.8,"sma_60":1302.68,"sma_120":1078.08},{"date":"2026-04-08","open":1312,"high":1368,"low":1290,"close":1345,"volume":249421,"rsi_14":57.31,"sma_20":1309.95,"sma_60":1311.28,"sma_120":1082.17},{"date":"2026-04-09","open":1345,"high":1359,"low":1295,"close":1315,"volume":170936,"rsi_14":52.82,"sma_20":1309.9,"sma_60":1319.45,"sma_120":1086.37},{"date":"2026-04-10","open":1321,"high":1387,"low":1309,"close":1380,"volume":242143,"rsi_14":62.18,"sma_20":1311.5,"sma_60":1328.52,"sma_120":1091.03},{"date":"2026-04-13","open":1364,"high":1440,"low":1340,"close":1397,"volume":428748,"rsi_14":60.37,"sma_20":1315.25,"sma_60":1337.77,"sma_120":1095.47},{"date":"2026-04-14","open":1430,"high":1430,"low":1369,"close":1407,"volume":400304,"rsi_14":58.24,"sma_20":1318.75,"sma_60":1347.23,"sma_120":1100.04},{"date":"2026-04-15","open":1415,"high":1415,"low":1370,"close":1397,"volume":425981,"rsi_14":60.86,"sma_20":1324.7,"sma_60":1356.62,"sma_120":1103.66},{"date":"2026-04-16","open":1397,"high":1443,"low":1390,"close":1412,"volume":392102,"rsi_14":59.1,"sma_20":1332.4,"sma_60":1366.27,"sma_120":1107.94},{"date":"2026-04-17","open":1420,"high":1442,"low":1385,"close":1440,"volume":350583,"rsi_14":57.26,"sma_20":1340.35,"sma_60":1376.48,"sma_120":1112.52},{"date":"2026-04-20","open":1455,"high":1480,"low":1422,"close":1437,"volume":432696,"rsi_14":62.92,"sma_20":1350.7,"sma_60":1384.72,"sma_120":1117.08},{"date":"2026-04-21","open":1478,"high":1620,"low":1415,"close":1596,"volume":2022664,"rsi_14":68.69,"sma_20":1366.75,"sma_60":1396.13,"sma_120":1123.04},{"date":"2026-04-22","open":1600,"high":1600,"low":1470,"close":1530,"volume":1300507,"rsi_14":75.73,"sma_20":1377.5,"sma_60":1402.47,"sma_120":1128.63},{"date":"2026-04-23","open":1556,"high":1561,"low":1470,"close":1478,"volume":607202,"rsi_14":66.67,"sma_20":1387.35,"sma_60":1409.57,"sma_120":1133.83},{"date":"2026-04-24","open":1470,"high":1534,"low":1470,"close":1522,"volume":378993,"rsi_14":70.24,"sma_20":1397.5,"sma_60":1412.15,"sma_120":1139.33},{"date":"2026-04-27","open":1540,"high":1540,"low":1480,"close":1502,"volume":461515,"rsi_14":67.5,"sma_20":1404.15,"sma_60":1414.7,"sma_120":1144.88},{"date":"2026-04-28","open":1510,"high":1617,"low":1506,"close":1582,"volume":1328134,"rsi_14":69.78,"sma_20":1417.15,"sma_60":1417.07,"sma_120":1151.28},{"date":"2026-04-29","open":1595,"high":1891,"low":1593,"close":1655,"volume":4192527,"rsi_14":76.48,"sma_20":1429.95,"sma_60":1415.6,"sma_120":1158.29},{"date":"2026-04-30","open":1651,"high":1724,"low":1552,"close":1582,"volume":1320583,"rsi_14":64.04,"sma_20":1466.95,"sma_60":1372.68,"sma_120":1351.32},{"date":"2026-05-04","open":1582,"high":1685,"low":1551,"close":1680,"volume":1077624,"rsi_14":69.36,"sma_20":1463.35,"sma_60":1408.1,"sma_120":1171.72},{"date":"2026-05-06","open":1741,"high":1741,"low":1615,"close":1647,"volume":932385,"rsi_14":65.92,"sma_20":1480.55,"sma_60":1402.25,"sma_120":1178.64},{"date":"2026-05-07","open":1663,"high":1665,"low":1581,"close":1618,"volume":790536,"rsi_14":64.29,"sma_20":1496.1,"sma_60":1401.38,"sma_120":1185.39},{"date":"2026-05-08","open":1617,"high":1630,"low":1571,"close":1600,"volume":507353,"rsi_14":62.11,"sma_20":1508.85,"sma_60":1404.65,"sma_120":1191.97},{"date":"2026-05-11","open":1600,"high":1637,"low":1532,"close":1550,"volume":731540,"rsi_14":56.89,"sma_20":1520.6,"sma_60":1407.82,"sma_120":1198.17},{"date":"2026-05-12","open":1550,"high":1587,"low":1450,"close":1499,"volume":644207,"rsi_14":53.66,"sma_20":1526.55,"sma_60":1410.13,"sma_120":1203.88},{"date":"2026-05-13","open":1499,"high":1532,"low":1444,"close":1481,"volume":495457,"rsi_14":41.84,"sma_20":1530.75,"sma_60":1411.23,"sma_120":1209.22},{"date":"2026-05-14","open":1611,"high":1770,"low":1550,"close":1560,"volume":2253245,"rsi_14":52.09,"sma_20":1538.4,"sma_60":1411.9,"sma_120":1215.11},{"date":"2026-05-15","open":1580,"high":1580,"low":1350,"close":1397,"volume":925610,"rsi_14":45.11,"sma_20":1538.4,"sma_60":1409.62,"sma_120":1219.55},{"date":"2026-05-18","open":1397,"high":1431,"low":1335,"close":1389,"volume":331610,"rsi_14":41.61,"sma_20":1537.25,"sma_60":1408.23,"sma_120":1224.2},{"date":"2026-05-19","open":1389,"high":1389,"low":1299,"close":1330,"volume":288902,"rsi_14":39.66,"sma_20":1531.75,"sma_60":1404.85,"sma_120":1228.38},{"date":"2026-05-20","open":1330,"high":1350,"low":1235,"close":1291,"volume":309089,"rsi_14":31.61,"sma_20":1524.45,"sma_60":1402.67,"sma_120":1232.26},{"date":"2026-05-21","open":1291,"high":1339,"low":1291,"close":1326,"volume":222113,"rsi_14":28.15,"sma_20":1510.95,"sma_60":1402.07,"sma_120":1236.16},{"date":"2026-05-22","open":1331,"high":1410,"low":1331,"close":1351,"volume":225583,"rsi_14":33.62,"sma_20":1502.0,"sma_60":1401.12,"sma_120":1240.14},{"date":"2026-05-26","open":1399,"high":1630,"low":1345,"close":1448,"volume":2189772,"rsi_14":33.52,"sma_20":1500.5,"sma_60":1401.73,"sma_120":1244.88},{"date":"2026-05-27","open":1452,"high":1509,"low":1379,"close":1379,"volume":549453,"rsi_14":31.89,"sma_20":1493.35,"sma_60":1400.47,"sma_120":1249.09},{"date":"2026-05-28","open":1365,"high":1448,"low":1303,"close":1338,"volume":358163,"rsi_14":31.38,"sma_20":1485.15,"sma_60":1397.67,"sma_120":1253.13},{"date":"2026-05-29","open":1340,"high":1520,"low":1302,"close":1475,"volume":1307940,"rsi_14":42.82,"sma_20":1479.8,"sma_60":1399.42,"sma_120":1258.12},{"date":"2026-06-01","open":1474,"high":1570,"low":1410,"close":1502,"volume":757063,"rsi_14":47.17,"sma_20":1472.15,"sma_60":1404.7,"sma_120":1263.42},{"date":"2026-06-02","open":1502,"high":1726,"low":1313,"close":1325,"volume":5058957,"rsi_14":41.07,"sma_20":1459.3,"sma_60":1404.45,"sma_120":1267.28},{"date":"2026-06-04","open":1314,"high":1339,"low":1250,"close":1285,"volume":286592,"rsi_14":40.16,"sma_20":1439.55,"sma_60":1403.28,"sma_120":1270.77},{"date":"2026-06-05","open":1285,"high":1285,"low":1222,"close":1224,"volume":232309,"rsi_14":32.82,"sma_20":1418.4,"sma_60":1402.15,"sma_120":1273.8},{"date":"2026-06-08","open":1166,"high":1166,"low":1090,"close":1120,"volume":297538,"rsi_14":34.93,"sma_20":1393.5,"sma_60":1399.13,"sma_120":1275.65},{"date":"2026-06-09","open":1121,"high":1225,"low":1121,"close":1172,"volume":249372,"rsi_14":38.73,"sma_20":1372.1,"sma_60":1396.97,"sma_120":1277.82},{"date":"2026-06-10","open":1111,"high":1206,"low":1111,"close":1123,"volume":188276,"rsi_14":39.14,"sma_20":1350.75,"sma_60":1393.75,"sma_120":1279.58},{"date":"2026-06-11","open":1106,"high":1198,"low":1077,"close":1180,"volume":124131,"rsi_14":44.28,"sma_20":1334.8,"sma_60":1390.95,"sma_120":1281.88},{"date":"2026-06-12","open":1240,"high":1240,"low":1180,"close":1199,"volume":142176,"rsi_14":43.35,"sma_20":1320.7,"sma_60":1388.9,"sma_120":1284.53},{"date":"2026-06-15","open":1199,"high":1246,"low":1190,"close":1216,"volume":93977,"rsi_14":42.87,"sma_20":1303.5,"sma_60":1386.88,"sma_120":1287.43},{"date":"2026-06-16","open":1252,"high":1275,"low":1190,"close":1260,"volume":164041,"rsi_14":39.49,"sma_20":1296.65,"sma_60":1386.58,"sma_120":1290.8},{"date":"2026-06-17","open":1249,"high":1295,"low":1206,"close":1224,"volume":127836,"rsi_14":50.0,"sma_20":1260.15,"sma_60":1383.67,"sma_120":1314.27},{"date":"2026-06-18","open":1223,"high":1223,"low":1101,"close":1165,"volume":174009,"rsi_14":40.16,"sma_20":1280.15,"sma_60":1384.08,"sma_120":1296.38},{"date":"2026-06-19","open":1165,"high":1165,"low":1083,"close":1141,"volume":231810,"rsi_14":28.2,"sma_20":1272.65,"sma_60":1382.6,"sma_120":1298.7},{"date":"2026-06-22","open":1141,"high":1177,"low":1058,"close":1076,"volume":122936,"rsi_14":23.51,"sma_20":1260.15,"sma_60":1379.28,"sma_120":1300.53},{"date":"2026-06-23","open":1040,"high":1111,"low":952,"close":995,"volume":444231,"rsi_14":26.69,"sma_20":1242.35,"sma_60":1373.95,"sma_120":1301.8},{"date":"2026-06-24","open":995,"high":1057,"low":982,"close":1040,"volume":160233,"rsi_14":32.82,"sma_20":1221.95,"sma_60":1369.93,"sma_120":1303.5},{"date":"2026-06-25","open":1040,"high":1053,"low":988,"close":995,"volume":141213,"rsi_14":33.57,"sma_20":1202.75,"sma_60":1364.53,"sma_120":1304.7},{"date":"2026-06-26","open":995,"high":1003,"low":896,"close":923,"volume":588446,"rsi_14":35.19,"sma_20":1182.0,"sma_60":1357.1,"sma_120":1305.41},{"date":"2026-06-29","open":923,"high":1040,"low":922,"close":1034,"volume":146845,"rsi_14":40.47,"sma_20":1159.95,"sma_60":1352.3,"sma_120":1307.11},{"date":"2026-06-30","open":1004,"high":1041,"low":995,"close":1004,"volume":89872,"rsi_14":41.56,"sma_20":1135.05,"sma_60":1345.72,"sma_120":1308.52},{"date":"2026-07-01","open":1040,"high":1040,"low":993,"close":1005,"volume":103598,"rsi_14":36.52,"sma_20":1119.05,"sma_60":1341.07,"sma_120":1309.97},{"date":"2026-07-02","open":1038,"high":1038,"low":922,"close":947,"volume":252054,"rsi_14":31.69,"sma_20":1102.15,"sma_60":1335.02,"sma_120":1311.05},{"date":"2026-07-03","open":955,"high":969,"low":860,"close":957,"volume":162763,"rsi_14":30.98,"sma_20":1088.8,"sma_60":1329.25,"sma_120":1312.25},{"date":"2026-07-06","open":965,"high":975,"low":904,"close":949,"volume":163875,"rsi_14":25.89,"sma_20":1080.25,"sma_60":1323.28,"sma_120":1312.98},{"date":"2026-07-07","open":949,"high":966,"low":867,"close":904,"volume":521261,"rsi_14":25.54,"sma_20":1066.85,"sma_60":1315.93,"sma_120":1313.61},{"date":"2026-07-08","open":896,"high":912,"low":867,"close":871,"volume":125489,"rsi_14":26.59,"sma_20":1054.25,"sma_60":1308.53,"sma_120":1313.99},{"date":"2026-07-09","open":869,"high":913,"low":824,"close":866,"volume":115588,"rsi_14":27.42,"sma_20":1038.55,"sma_60":1299.97,"sma_120":1314.24},{"date":"2026-07-10","open":866,"high":949,"low":859,"close":907,"volume":90532,"rsi_14":35.56,"sma_20":1023.95,"sma_60":1291.8,"sma_120":1314.78},{"date":"2026-07-13","open":916,"high":924,"low":839,"close":855,"volume":160475,"rsi_14":37.41,"sma_20":1005.9,"sma_60":1282.6,"sma_120":1314.92},{"date":"2026-07-14","open":855,"high":865,"low":760,"close":808,"volume":406590,"rsi_14":29.21,"sma_20":983.3,"sma_60":1272.78,"sma_120":1314.7},{"date":"2026-07-15","open":816,"high":880,"low":816,"close":880,"volume":161914,"rsi_14":40.17,"sma_20":966.1,"sma_60":1263.92,"sma_120":1315.09},{"date":"2026-07-16","open":877,"high":920,"low":834,"close":889,"volume":127764,"rsi_14":46.74,"sma_20":952.3,"sma_60":1254.73,"sma_120":1315.61},{"date":"2026-07-20","open":888,"high":888,"low":832,"close":840,"volume":56074,"rsi_14":28.91,"sma_20":937.25,"sma_60":1244.78,"sma_120":1314.75},{"date":"2026-07-21","open":840,"high":856,"low":816,"close":841,"volume":135820,"rsi_14":31.09,"sma_20":925.5,"sma_60":1232.2,"sma_120":1314.17},{"date":"2026-07-22","open":849,"high":881,"low":830,"close":842,"volume":69061,"rsi_14":31.09,"sma_20":917.85,"sma_60":1220.73,"sma_120":1311.6},{"date":"2026-07-23","open":842,"high":878,"low":840,"close":878,"volume":121031,"rsi_14":41.56,"sma_20":909.75,"sma_60":1210.73,"sma_120":1310.15},{"date":"2026-07-24","open":869,"high":898,"low":854,"close":872,"volume":133458,"rsi_14":39.51,"sma_20":903.6,"sma_60":1199.9,"sma_120":1306.03},{"date":"2026-07-27","open":872,"high":912,"low":848,"close":862,"volume":78712,"rsi_14":39.31,"sma_20":900.55,"sma_60":1189.23,"sma_120":1301.97},{"date":"2026-07-28","open":880,"high":880,"low":795,"close":801,"volume":112649,"rsi_14":37.83,"sma_20":888.9,"sma_60":1176.22,"sma_120":1296.64},{"date":"2026-07-29","open":804,"high":859,"low":680,"close":752,"volume":323903,"rsi_14":36.45,"sma_20":876.3,"sma_60":1161.17,"sma_120":1288.38},{"date":"2026-07-30","open":681,"high":773,"low":681,"close":755,"volume":151849,"rsi_14":37.3,"sma_20":863.8,"sma_60":1147.38,"sma_120":1280.28},{"date":"2026-07-31","open":755,"high":981,"low":755,"close":897,"volume":611854,"rsi_14":49.07,"sma_20":861.3,"sma_60":1134.33,"sma_120":1271.22},{"date":"2026-08-03","open":901,"high":975,"low":869,"close":912,"volume":323325,"rsi_14":55.69,"sma_20":859.05,"sma_60":1122.08,"sma_120":1262.17},{"date":"2026-08-04","open":913,"high":1008,"low":912,"close":958,"volume":155633,"rsi_14":65.0,"sma_20":859.5,"sma_60":1111.08,"sma_120":1256.23},{"date":"2026-08-05","open":958,"high":1000,"low":945,"close":976,"volume":90837,"rsi_14":60.76,"sma_20":863.1,"sma_60":1100.68,"sma_120":1252.67},{"date":"2026-08-06","open":1000,"high":1043,"low":930,"close":930,"volume":255146,"rsi_14":54.24,"sma_20":866.05,"sma_60":1090.35,"sma_120":1249.08},{"date":"2026-08-07","open":960,"high":979,"low":930,"close":944,"volume":109142,"rsi_14":61.61,"sma_20":869.95,"sma_60":1081.1,"sma_120":1245.62},{"date":"2026-08-10","open":944,"high":1019,"low":915,"close":1007,"volume":348443,"rsi_14":66.27,"sma_20":874.95,"sma_60":1073.2,"sma_120":1242.22},{"date":"2026-08-11","open":1024,"high":1024,"low":964,"close":970,"volume":131551,"rsi_14":61.72,"sma_20":880.7,"sma_60":1063.37,"sma_120":1237.63},{"date":"2026-08-12","open":970,"high":982,"low":930,"close":957,"volume":133142,"rsi_14":57.55,"sma_20":888.15,"sma_60":1056.03,"sma_120":1232.83},{"date":"2026-08-13","open":957,"high":976,"low":905,"close":942,"volume":244214,"rsi_14":56.58,"sma_20":891.25,"sma_60":1048.58,"sma_120":1228.41},{"date":"2026-08-14","open":940,"high":955,"low":912,"close":928,"volume":106755,"rsi_14":56.16,"sma_20":893.2,"sma_60":1041.88,"sma_120":1223.37},{"date":"2026-08-18","open":928,"high":948,"low":909,"close":918,"volume":115598,"rsi_14":62.06,"sma_20":897.1,"sma_60":1035.67,"sma_120":1219.17},{"date":"2026-08-19","open":901,"high":923,"low":887,"close":899,"volume":69126,"rsi_14":66.15,"sma_20":900.0,"sma_60":1028.55,"sma_120":1215.31},{"date":"2026-08-20","open":898,"high":920,"low":896,"close":914,"volume":76699,"rsi_14":67.02,"sma_20":903.6,"sma_60":1021.27,"sma_120":1211.19},{"date":"2026-08-21","open":914,"high":957,"low":898,"close":902,"volume":165746,"rsi_14":50.74,"sma_20":904.8,"sma_60":1012.17,"sma_120":1206.95},{"date":"2026-08-24","open":930,"high":930,"low":863,"close":905,"volume":89293,"rsi_14":48.92,"sma_20":906.45,"sma_60":1004.27,"sma_120":1202.37},{"date":"2026-08-25","open":905,"high":916,"low":880,"close":899,"volume":101624,"rsi_14":39.65,"sma_20":908.3,"sma_60":996.95,"sma_120":1197.31},{"date":"2026-08-26","open":901,"high":912,"low":860,"close":866,"volume":124725,"rsi_14":31.67,"sma_20":911.55,"sma_60":986.8,"sma_120":1193.11},{"date":"2026-08-27","open":899,"high":899,"low":852,"close":864,"volume":97605,"rsi_14":37.11,"sma_20":917.15,"sma_60":976.17,"sma_120":1190.43},{"date":"2026-08-28","open":864,"high":870,"low":847,"close":863,"volume":79672,"rsi_14":33.33,"sma_20":922.55,"sma_60":968.47,"sma_120":1186.46},{"date":"2026-08-31","open":863,"high":863,"low":836,"close":845,"volume":80004,"rsi_14":9.09,"sma_20":919.95,"sma_60":961.13,"sma_120":1182.21},{"date":"2026-09-01","open":859,"high":870,"low":837,"close":844,"volume":92376,"rsi_14":11.11,"sma_20":916.55,"sma_60":954.8,"sma_120":1178.47},{"date":"2026-09-02","open":844,"high":920,"low":827,"close":850,"volume":194933,"rsi_14":15.48,"sma_20":911.15,"sma_60":950.3,"sma_120":1174.72},{"date":"2026-09-03","open":864,"high":864,"low":834,"close":847,"volume":50818,"rsi_14":16.78,"sma_20":904.7,"sma_60":944.88,"sma_120":1170.92},{"date":"2026-09-04","open":847,"high":860,"low":829,"close":840,"volume":82774,"rsi_14":17.65,"sma_20":900.2,"sma_60":940.17,"sma_120":1166.96},{"date":"2026-09-07","open":852,"high":858,"low":825,"close":834,"volume":103754,"rsi_14":18.18,"sma_20":894.7,"sma_60":934.4,"sma_120":1162.67},{"date":"2026-09-08","open":849,"high":849,"low":814,"close":825,"volume":151348,"rsi_14":19.67,"sma_20":885.6,"sma_60":928.17,"sma_120":1158.53},{"date":"2026-09-09","open":826,"high":966,"low":812,"close":936,"volume":1559147,"rsi_14":55.05,"sma_20":883.9,"sma_60":923.5,"sma_120":1155.19},{"date":"2026-09-10","open":1000,"high":1019,"low":913,"close":966,"volume":902795,"rsi_14":63.56,"sma_20":884.35,"sma_60":918.6,"sma_120":1152.59},{"date":"2026-09-11","open":977,"high":1009,"low":950,"close":1007,"volume":454608,"rsi_14":68.61,"sma_20":887.6,"sma_60":914.98,"sma_120":1150.5},{"date":"2026-09-14","open":1007,"high":1015,"low":977,"close":1010,"volume":295092,"rsi_14":70.48,"sma_20":891.7,"sma_60":912.4,"sma_120":1148.24},{"date":"2026-09-15","open":1000,"high":1077,"low":956,"close":992,"volume":178642,"rsi_14":74.61,"sma_20":895.4,"sma_60":909.92,"sma_120":1146.26},{"date":"2026-09-16","open":1009,"high":1033,"low":930,"close":944,"volume":115946,"rsi_14":63.25,"sma_20":897.65,"sma_60":907.72,"sma_120":1143.5},{"date":"2026-09-17","open":967,"high":1005,"low":925,"close":933,"volume":51715,"rsi_14":63.58,"sma_20":899.2,"sma_60":906.88,"sma_120":1140.42},{"date":"2026-09-18","open":951,"high":991,"low":931,"close":940,"volume":104155,"rsi_14":66.44,"sma_20":901.1,"sma_60":905.22,"sma_120":1137.58},{"date":"2026-09-21","open":953,"high":985,"low":921,"close":937,"volume":83120,"rsi_14":65.35,"sma_20":902.1,"sma_60":904.05,"sma_120":1134.29},{"date":"2026-09-22","open":930,"high":946,"low":901,"close":925,"volume":121031,"rsi_14":62.14,"sma_20":903.4,"sma_60":904.08,"sma_120":1130.59},{"date":"2026-09-23","open":926,"high":948,"low":902,"close":922,"volume":66607,"rsi_14":62.14,"sma_20":906.2,"sma_60":902.22,"sma_120":1127.26},{"date":"2026-09-28","open":932,"high":954,"low":888,"close":918,"volume":84497,"rsi_14":62.75,"sma_20":908.9,"sma_60":900.78,"sma_120":1123.25},{"date":"2026-09-29","open":895,"high":936,"low":890,"close":916,"volume":85114,"rsi_14":63.58,"sma_20":911.55,"sma_60":899.3,"sma_120":1120.18},{"date":"2026-09-30","open":889,"high":945,"low":889,"close":904,"volume":39362,"rsi_14":62.95,"sma_20":914.5,"sma_60":898.58,"sma_120":1116.8},{"date":"2026-10-01","open":931,"high":999,"low":915,"close":988,"volume":370429,"rsi_14":59.35,"sma_20":921.7,"sma_60":899.1,"sma_120":1114.17},{"date":"2026-10-02","open":975,"high":995,"low":969,"close":979,"volume":129900,"rsi_14":52.53,"sma_20":928.15,"sma_60":899.6,"sma_120":1111.44},{"date":"2026-10-06","open":983,"high":999,"low":967,"close":984,"volume":127477,"rsi_14":44.8,"sma_20":935.0,"sma_60":900.93,"sma_120":1108.43},{"date":"2026-10-07","open":973,"high":985,"low":931,"close":958,"volume":80816,"rsi_14":39.34,"sma_20":940.9,"sma_60":902.38,"sma_120":1105.46},{"date":"2026-10-08","open":967,"high":967,"low":908,"close":939,"volume":150286,"rsi_14":39.18,"sma_20":946.15,"sma_60":903.6,"sma_120":1101.78},{"date":"2026-10-12","open":925,"high":968,"low":910,"close":937,"volume":127603,"rsi_14":48.24,"sma_20":951.75,"sma_60":904.1,"sma_120":1097.95},{"date":"2026-10-13","open":930,"high":990,"low":903,"close":948,"volume":68740,"rsi_14":53.77,"sma_20":952.35,"sma_60":905.65,"sma_120":1094.12},{"date":"2026-10-14","open":925,"high":967,"low":911,"close":964,"volume":61213,"rsi_14":55.77,"sma_20":952.25,"sma_60":908.25,"sma_120":1090.52},{"date":"2026-10-15","open":958,"high":958,"low":882,"close":911,"volume":116043,"rsi_14":44.96,"sma_20":947.45,"sma_60":908.77,"sma_120":1086.34},{"date":"2026-10-16","open":899,"high":1130,"low":899,"close":997,"volume":2231520,"rsi_14":60.84,"sma_20":946.8,"sma_60":910.57,"sma_120":1082.65},{"date":"2026-10-19","open":997,"high":1044,"low":965,"close":1022,"volume":309055,"rsi_14":64.12,"sma_20":948.3,"sma_60":913.6,"sma_120":1079.19},{"date":"2026-10-20","open":1000,"high":1095,"low":982,"close":995,"volume":98904,"rsi_14":60.21,"sma_20":950.85,"sma_60":916.17,"sma_120":1074.18},{"date":"2026-10-21","open":988,"high":1050,"low":988,"close":1004,"volume":159591,"rsi_14":61.46,"sma_20":954.4,"sma_60":918.87,"sma_120":1069.8},{"date":"2026-10-22","open":1004,"high":1033,"low":965,"close":997,"volume":133247,"rsi_14":62.27,"sma_20":957.25,"sma_60":920.85,"sma_120":1065.79},{"date":"2026-10-23","open":1011,"high":1011,"low":980,"close":999,"volume":111917}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":77.67999999999999,"pbr":1.15,"per":12.86,"roa":1.45,"roe":2.77,"grade":"C","comment":"PER 12.51배, ROE 2.77%","revenue":42371431809.0,"analysis":"PER 12.5배입니다. ROE 2.8%입니다. 시가총액 470.99억. 매출 423.71억, 영업이익 41.71억.","eps_basis":"TTM","debt_ratio":0.9073425637392329,"market_cap":48407348196,"net_income":3760863199.0,"total_debt":38123746966.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.86,"total_assets":80140674739.0,"total_equity":42016927773.0,"profit_margin":8.88,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":4171235469.0,"operating_margin":9.84,"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":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":999.0,"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":2970.0},{"date":"2016-10-25","close":2815.0},{"date":"2016-10-26","close":2640.0},{"date":"2016-10-27","close":2690.0},{"date":"2016-10-28","close":2615.0},{"date":"2016-10-31","close":2470.0},{"date":"2016-11-01","close":2440.0},{"date":"2016-11-02","close":2370.0},{"date":"2016-11-03","close":2375.0},{"date":"2016-11-04","close":2375.0},{"date":"2016-11-07","close":2440.0},{"date":"2016-11-08","close":2720.0},{"date":"2016-11-09","close":2405.0},{"date":"2016-11-10","close":2770.0},{"date":"2016-11-11","close":2815.0},{"date":"2016-11-14","close":3085.0},{"date":"2016-11-15","close":3800.0},{"date":"2016-11-16","close":3695.0},{"date":"2016-11-17","close":3510.0},{"date":"2016-11-18","close":3455.0},{"date":"2016-11-21","close":3280.0},{"date":"2016-11-22","close":3520.0},{"date":"2016-11-23","close":3870.0},{"date":"2016-11-24","close":3765.0},{"date":"2016-11-25","close":3745.0},{"date":"2016-11-28","close":4000.0},{"date":"2016-11-29","close":3735.0},{"date":"2016-11-30","close":3700.0},{"date":"2016-12-01","close":3590.0},{"date":"2016-12-02","close":3510.0},{"date":"2016-12-05","close":3560.0},{"date":"2016-12-06","close":3740.0},{"date":"2016-12-07","close":3600.0},{"date":"2016-12-08","close":3500.0},{"date":"2016-12-09","close":3400.0},{"date":"2016-12-12","close":3380.0},{"date":"2016-12-13","close":3390.0},{"date":"2016-12-14","close":3355.0},{"date":"2016-12-15","close":3410.0},{"date":"2016-12-16","close":3360.0},{"date":"2016-12-19","close":3365.0},{"date":"2016-12-20","close":3285.0},{"date":"2016-12-21","close":3380.0},{"date":"2016-12-22","close":3355.0},{"date":"2016-12-23","close":3350.0},{"date":"2016-12-26","close":3320.0},{"date":"2016-12-27","close":3330.0},{"date":"2016-12-28","close":3475.0},{"date":"2016-12-29","close":3510.0},{"date":"2017-01-02","close":3500.0},{"date":"2017-01-03","close":3630.0},{"date":"2017-01-04","close":3670.0},{"date":"2017-01-05","close":3625.0},{"date":"2017-01-06","close":3630.0},{"date":"2017-01-09","close":3595.0},{"date":"2017-01-10","close":3470.0},{"date":"2017-01-11","close":3455.0},{"date":"2017-01-12","close":3485.0},{"date":"2017-01-13","close":3415.0},{"date":"2017-01-16","close":3380.0},{"date":"2017-01-17","close":3350.0},{"date":"2017-01-18","close":3390.0},{"date":"2017-01-19","close":3385.0},{"date":"2017-01-20","close":3375.0},{"date":"2017-01-23","close":3230.0},{"date":"2017-01-24","close":3140.0},{"date":"2017-01-25","close":3160.0},{"date":"2017-01-26","close":3290.0},{"date":"2017-01-31","close":3265.0},{"date":"2017-02-01","close":3285.0},{"date":"2017-02-02","close":3160.0},{"date":"2017-02-03","close":3205.0},{"date":"2017-02-06","close":3245.0},{"date":"2017-02-07","close":3175.0},{"date":"2017-02-08","close":3190.0},{"date":"2017-02-09","close":3190.0},{"date":"2017-02-10","close":3105.0},{"date":"2017-02-13","close":3115.0},{"date":"2017-02-14","close":3055.0},{"date":"2017-02-15","close":3025.0},{"date":"2017-02-16","close":3065.0},{"date":"2017-02-17","close":3035.0},{"date":"2017-02-20","close":3055.0},{"date":"2017-02-21","close":3075.0},{"date":"2017-02-22","close":3030.0},{"date":"2017-02-23","close":3015.0},{"date":"2017-02-24","close":3035.0},{"date":"2017-02-27","close":2990.0},{"date":"2017-02-28","close":3045.0},{"date":"2017-03-02","close":3010.0},{"date":"2017-03-03","close":3065.0},{"date":"2017-03-06","close":3110.0},{"date":"2017-03-07","close":3360.0},{"date":"2017-03-08","close":3410.0},{"date":"2017-03-09","close":3325.0},{"date":"2017-03-10","close":3315.0},{"date":"2017-03-13","close":3345.0},{"date":"2017-03-14","close":3345.0},{"date":"2017-03-15","close":3250.0},{"date":"2017-03-16","close":3335.0},{"date":"2017-03-17","close":3515.0},{"date":"2017-03-20","close":3475.0},{"date":"2017-03-21","close":3460.0},{"date":"2017-03-22","close":3370.0},{"date":"2017-03-23","close":3340.0},{"date":"2017-03-24","close":3330.0},{"date":"2017-03-27","close":3325.0},{"date":"2017-03-28","close":3380.0},{"date":"2017-03-29","close":3370.0},{"date":"2017-03-30","close":3415.0},{"date":"2017-03-31","close":3445.0},{"date":"2017-04-03","close":3410.0},{"date":"2017-04-04","close":3410.0},{"date":"2017-04-05","close":3410.0},{"date":"2017-04-06","close":3320.0},{"date":"2017-04-07","close":3360.0},{"date":"2017-04-10","close":3310.0},{"date":"2017-04-11","close":3325.0},{"date":"2017-04-12","close":3255.0},{"date":"2017-04-13","close":3230.0},{"date":"2017-04-14","close":3230.0},{"date":"2017-04-17","close":3270.0},{"date":"2017-04-18","close":3330.0},{"date":"2017-04-19","close":3300.0},{"date":"2017-04-20","close":3360.0},{"date":"2017-04-21","close":3430.0},{"date":"2017-04-24","close":3530.0},{"date":"2017-04-25","close":3530.0},{"date":"2017-04-26","close":3425.0},{"date":"2017-04-27","close":3415.0},{"date":"2017-04-28","close":3390.0},{"date":"2017-05-02","close":3375.0},{"date":"2017-05-04","close":3535.0},{"date":"2017-05-08","close":3560.0},{"date":"2017-05-10","close":3650.0},{"date":"2017-05-11","close":3560.0},{"date":"2017-05-12","close":3490.0},{"date":"2017-05-15","close":3535.0},{"date":"2017-05-16","close":3470.0},{"date":"2017-05-17","close":3590.0},{"date":"2017-05-18","close":3590.0},{"date":"2017-05-19","close":3620.0},{"date":"2017-05-22","close":3620.0},{"date":"2017-05-23","close":3565.0},{"date":"2017-05-24","close":3485.0},{"date":"2017-05-25","close":3505.0},{"date":"2017-05-26","close":3500.0},{"date":"2017-05-29","close":3480.0},{"date":"2017-05-30","close":3400.0},{"date":"2017-05-31","close":3410.0},{"date":"2017-06-01","close":3475.0},{"date":"2017-06-02","close":3495.0},{"date":"2017-06-05","close":3500.0},{"date":"2017-06-07","close":3500.0},{"date":"2017-06-08","close":3485.0},{"date":"2017-06-09","close":3460.0},{"date":"2017-06-12","close":3425.0},{"date":"2017-06-13","close":3440.0},{"date":"2017-06-14","close":3465.0},{"date":"2017-06-15","close":3490.0},{"date":"2017-06-16","close":3625.0},{"date":"2017-06-19","close":3915.0},{"date":"2017-06-20","close":3720.0},{"date":"2017-06-21","close":4400.0},{"date":"2017-06-22","close":4430.0},{"date":"2017-06-23","close":4430.0},{"date":"2017-06-26","close":4110.0},{"date":"2017-06-27","close":4220.0},{"date":"2017-06-28","close":3960.0},{"date":"2017-06-29","close":4085.0},{"date":"2017-06-30","close":4330.0},{"date":"2017-07-03","close":4555.0},{"date":"2017-07-04","close":4240.0},{"date":"2017-07-05","close":4245.0},{"date":"2017-07-06","close":4180.0},{"date":"2017-07-07","close":4015.0},{"date":"2017-07-10","close":3835.0},{"date":"2017-07-11","close":3830.0},{"date":"2017-07-12","close":3810.0},{"date":"2017-07-13","close":3760.0},{"date":"2017-07-14","close":3730.0},{"date":"2017-07-17","close":3755.0},{"date":"2017-07-18","close":3940.0},{"date":"2017-07-19","close":3755.0},{"date":"2017-07-20","close":3715.0},{"date":"2017-07-21","close":3695.0},{"date":"2017-07-24","close":3745.0},{"date":"2017-07-25","close":3670.0},{"date":"2017-07-26","close":3590.0},{"date":"2017-07-27","close":3650.0},{"date":"2017-07-28","close":3525.0},{"date":"2017-07-31","close":3535.0},{"date":"2017-08-01","close":3580.0},{"date":"2017-08-02","close":3785.0},{"date":"2017-08-03","close":3895.0},{"date":"2017-08-04","close":3895.0},{"date":"2017-08-07","close":4020.0},{"date":"2017-08-08","close":4020.0},{"date":"2017-08-09","close":3830.0},{"date":"2017-08-10","close":3820.0},{"date":"2017-08-11","close":3885.0},{"date":"2017-08-14","close":3830.0},{"date":"2017-08-16","close":4025.0},{"date":"2017-08-17","close":4030.0},{"date":"2017-08-18","close":3755.0},{"date":"2017-08-21","close":3810.0},{"date":"2017-08-22","close":3810.0},{"date":"2017-08-23","close":3800.0},{"date":"2017-08-24","close":3870.0},{"date":"2017-08-25","close":3870.0},{"date":"2017-08-28","close":4010.0},{"date":"2017-08-29","close":4015.0},{"date":"2017-08-30","close":4015.0},{"date":"2017-08-31","close":4795.0},{"date":"2017-09-01","close":4640.0},{"date":"2017-09-04","close":4505.0},{"date":"2017-09-05","close":4315.0},{"date":"2017-09-06","close":4365.0},{"date":"2017-09-07","close":4305.0},{"date":"2017-09-08","close":4205.0},{"date":"2017-09-11","close":4280.0},{"date":"2017-09-12","close":4440.0},{"date":"2017-09-13","close":4415.0},{"date":"2017-09-14","close":4530.0},{"date":"2017-09-15","close":4505.0},{"date":"2017-09-18","close":4360.0},{"date":"2017-09-19","close":4480.0},{"date":"2017-09-20","close":4400.0},{"date":"2017-09-21","close":4190.0},{"date":"2017-09-22","close":4190.0},{"date":"2017-09-25","close":4150.0},{"date":"2017-09-26","close":4120.0},{"date":"2017-09-27","close":4210.0},{"date":"2017-09-28","close":4190.0},{"date":"2017-09-29","close":4125.0},{"date":"2017-10-10","close":3960.0},{"date":"2017-10-11","close":4030.0},{"date":"2017-10-12","close":3985.0},{"date":"2017-10-13","close":3860.0},{"date":"2017-10-16","close":3950.0},{"date":"2017-10-17","close":4090.0},{"date":"2017-10-18","close":4040.0},{"date":"2017-10-19","close":3970.0},{"date":"2017-10-20","close":3940.0},{"date":"2017-10-23","close":4150.0},{"date":"2017-10-24","close":4120.0},{"date":"2017-10-25","close":4190.0},{"date":"2017-10-26","close":4090.0},{"date":"2017-10-27","close":4165.0},{"date":"2017-10-30","close":4090.0},{"date":"2017-10-31","close":3980.0},{"date":"2017-11-01","close":4015.0},{"date":"2017-11-02","close":4015.0},{"date":"2017-11-03","close":4040.0},{"date":"2017-11-06","close":4015.0},{"date":"2017-11-07","close":3950.0},{"date":"2017-11-08","close":3820.0},{"date":"2017-11-09","close":3740.0},{"date":"2017-11-10","close":3750.0},{"date":"2017-11-13","close":3745.0},{"date":"2017-11-14","close":3730.0},{"date":"2017-11-15","close":3695.0},{"date":"2017-11-16","close":3750.0},{"date":"2017-11-17","close":3755.0},{"date":"2017-11-20","close":3840.0},{"date":"2017-11-21","close":3755.0},{"date":"2017-11-22","close":3725.0},{"date":"2017-11-23","close":3675.0},{"date":"2017-11-24","close":3830.0},{"date":"2017-11-27","close":3885.0},{"date":"2017-11-28","close":3770.0},{"date":"2017-11-29","close":3785.0},{"date":"2017-11-30","close":3725.0},{"date":"2017-12-01","close":3665.0},{"date":"2017-12-04","close":3785.0},{"date":"2017-12-05","close":3805.0},{"date":"2017-12-06","close":3805.0},{"date":"2017-12-07","close":3685.0},{"date":"2017-12-08","close":3600.0},{"date":"2017-12-11","close":3575.0},{"date":"2017-12-12","close":3465.0},{"date":"2017-12-13","close":3525.0},{"date":"2017-12-14","close":3460.0},{"date":"2017-12-15","close":3360.0},{"date":"2017-12-18","close":3305.0},{"date":"2017-12-19","close":3200.0},{"date":"2017-12-20","close":3200.0},{"date":"2017-12-21","close":3140.0},{"date":"2017-12-22","close":3135.0},{"date":"2017-12-26","close":3100.0},{"date":"2017-12-27","close":3190.0},{"date":"2017-12-28","close":3220.0},{"date":"2018-01-02","close":3255.0},{"date":"2018-01-03","close":3255.0},{"date":"2018-01-04","close":3125.0},{"date":"2018-01-05","close":3135.0},{"date":"2018-01-08","close":3165.0},{"date":"2018-01-09","close":3160.0},{"date":"2018-01-10","close":3140.0},{"date":"2018-01-11","close":3175.0},{"date":"2018-01-12","close":3310.0},{"date":"2018-01-15","close":3215.0},{"date":"2018-01-16","close":3250.0},{"date":"2018-01-17","close":3185.0},{"date":"2018-01-18","close":3240.0},{"date":"2018-01-19","close":3280.0},{"date":"2018-01-22","close":3315.0},{"date":"2018-01-23","close":3320.0},{"date":"2018-01-24","close":3385.0},{"date":"2018-01-25","close":3415.0},{"date":"2018-01-26","close":3410.0},{"date":"2018-01-29","close":3380.0},{"date":"2018-01-30","close":3365.0},{"date":"2018-01-31","close":3350.0},{"date":"2018-02-01","close":3425.0},{"date":"2018-02-02","close":3380.0},{"date":"2018-02-05","close":3300.0},{"date":"2018-02-06","close":3235.0},{"date":"2018-02-07","close":3165.0},{"date":"2018-02-08","close":3200.0},{"date":"2018-02-09","close":3135.0},{"date":"2018-02-12","close":3075.0},{"date":"2018-02-13","close":3075.0},{"date":"2018-02-14","close":3105.0},{"date":"2018-02-19","close":3145.0},{"date":"2018-02-20","close":3100.0},{"date":"2018-02-21","close":3145.0},{"date":"2018-02-22","close":3130.0},{"date":"2018-02-23","close":3110.0},{"date":"2018-02-26","close":3130.0},{"date":"2018-02-27","close":3060.0},{"date":"2018-02-28","close":3020.0},{"date":"2018-03-02","close":2945.0},{"date":"2018-03-05","close":2910.0},{"date":"2018-03-06","close":2920.0},{"date":"2018-03-07","close":2910.0},{"date":"2018-03-08","close":2950.0},{"date":"2018-03-09","close":2990.0},{"date":"2018-03-12","close":2985.0},{"date":"2018-03-13","close":3000.0},{"date":"2018-03-14","close":3010.0},{"date":"2018-03-15","close":2955.0},{"date":"2018-03-16","close":2950.0},{"date":"2018-03-19","close":2865.0},{"date":"2018-03-20","close":2885.0},{"date":"2018-03-21","close":2915.0},{"date":"2018-03-22","close":2900.0},{"date":"2018-03-23","close":2790.0},{"date":"2018-03-26","close":2745.0},{"date":"2018-03-27","close":2765.0},{"date":"2018-03-28","close":2700.0},{"date":"2018-03-29","close":2650.0},{"date":"2018-03-30","close":2595.0},{"date":"2018-04-02","close":2620.0},{"date":"2018-04-03","close":2600.0},{"date":"2018-04-04","close":2580.0},{"date":"2018-04-05","close":2580.0},{"date":"2018-04-06","close":2555.0},{"date":"2018-04-09","close":2525.0},{"date":"2018-04-10","close":2465.0},{"date":"2018-04-11","close":2560.0},{"date":"2018-04-12","close":2590.0},{"date":"2018-04-13","close":2585.0},{"date":"2018-04-16","close":2590.0},{"date":"2018-04-17","close":2655.0},{"date":"2018-04-18","close":2580.0},{"date":"2018-04-19","close":2440.0},{"date":"2018-04-20","close":2405.0},{"date":"2018-04-23","close":2360.0},{"date":"2018-04-24","close":2380.0},{"date":"2018-04-25","close":2440.0},{"date":"2018-04-26","close":2500.0},{"date":"2018-04-27","close":2480.0},{"date":"2018-04-30","close":2500.0},{"date":"2018-05-02","close":2545.0},{"date":"2018-05-03","close":2535.0},{"date":"2018-05-04","close":2505.0},{"date":"2018-05-08","close":2450.0},{"date":"2018-05-09","close":2550.0},{"date":"2018-05-10","close":2655.0},{"date":"2018-05-11","close":2600.0},{"date":"2018-05-14","close":3135.0},{"date":"2018-05-15","close":3450.0},{"date":"2018-05-16","close":3615.0},{"date":"2018-05-17","close":3445.0},{"date":"2018-05-18","close":3570.0},{"date":"2018-05-21","close":3575.0},{"date":"2018-05-23","close":3500.0},{"date":"2018-05-24","close":3475.0},{"date":"2018-05-25","close":3010.0},{"date":"2018-05-28","close":3620.0},{"date":"2018-05-29","close":3435.0},{"date":"2018-05-30","close":3290.0},{"date":"2018-05-31","close":3235.0},{"date":"2018-06-01","close":2760.0},{"date":"2018-06-04","close":2790.0},{"date":"2018-06-05","close":2850.0},{"date":"2018-06-07","close":3000.0},{"date":"2018-06-08","close":2980.0},{"date":"2018-06-11","close":2970.0},{"date":"2018-06-12","close":2920.0},{"date":"2018-06-14","close":3025.0},{"date":"2018-06-15","close":3135.0},{"date":"2018-06-18","close":2960.0},{"date":"2018-06-19","close":2840.0},{"date":"2018-06-20","close":2950.0},{"date":"2018-06-21","close":2920.0},{"date":"2018-06-22","close":2870.0},{"date":"2018-06-25","close":2735.0},{"date":"2018-06-26","close":2580.0},{"date":"2018-06-27","close":2450.0},{"date":"2018-06-28","close":2460.0},{"date":"2018-06-29","close":2395.0},{"date":"2018-07-02","close":2200.0},{"date":"2018-07-03","close":2220.0},{"date":"2018-07-04","close":2250.0},{"date":"2018-07-05","close":2200.0},{"date":"2018-07-06","close":2330.0},{"date":"2018-07-09","close":2295.0},{"date":"2018-07-10","close":2625.0},{"date":"2018-07-11","close":2635.0},{"date":"2018-07-12","close":2570.0},{"date":"2018-07-13","close":2545.0},{"date":"2018-07-16","close":2485.0},{"date":"2018-07-17","close":2420.0},{"date":"2018-07-18","close":2360.0},{"date":"2018-07-19","close":2325.0},{"date":"2018-07-20","close":2295.0},{"date":"2018-07-23","close":2175.0},{"date":"2018-07-24","close":2280.0},{"date":"2018-07-25","close":2275.0},{"date":"2018-07-26","close":2325.0},{"date":"2018-07-27","close":2380.0},{"date":"2018-07-30","close":2395.0},{"date":"2018-07-31","close":2400.0},{"date":"2018-08-01","close":2400.0},{"date":"2018-08-02","close":2360.0},{"date":"2018-08-03","close":2400.0},{"date":"2018-08-06","close":2490.0},{"date":"2018-08-07","close":2460.0},{"date":"2018-08-08","close":2390.0},{"date":"2018-08-09","close":2370.0},{"date":"2018-08-10","close":2365.0},{"date":"2018-08-13","close":2275.0},{"date":"2018-08-14","close":2315.0},{"date":"2018-08-16","close":2330.0},{"date":"2018-08-17","close":2385.0},{"date":"2018-08-20","close":2365.0},{"date":"2018-08-21","close":2370.0},{"date":"2018-08-22","close":2375.0},{"date":"2018-08-23","close":2400.0},{"date":"2018-08-24","close":2380.0},{"date":"2018-08-27","close":2290.0},{"date":"2018-08-28","close":2285.0},{"date":"2018-08-29","close":2320.0},{"date":"2018-08-30","close":2340.0},{"date":"2018-08-31","close":2370.0},{"date":"2018-09-03","close":2345.0},{"date":"2018-09-04","close":2340.0},{"date":"2018-09-05","close":2315.0},{"date":"2018-09-06","close":2300.0},{"date":"2018-09-07","close":2385.0},{"date":"2018-09-10","close":2540.0},{"date":"2018-09-11","close":3080.0},{"date":"2018-09-12","close":3100.0},{"date":"2018-09-13","close":3165.0},{"date":"2018-09-14","close":3040.0},{"date":"2018-09-17","close":2985.0},{"date":"2018-09-18","close":2880.0},{"date":"2018-09-19","close":2680.0},{"date":"2018-09-20","close":2710.0},{"date":"2018-09-21","close":2760.0},{"date":"2018-09-27","close":2820.0},{"date":"2018-09-28","close":2725.0},{"date":"2018-10-01","close":2795.0},{"date":"2018-10-02","close":2900.0},{"date":"2018-10-04","close":2970.0},{"date":"2018-10-05","close":2780.0},{"date":"2018-10-08","close":2760.0},{"date":"2018-10-10","close":2420.0},{"date":"2018-10-11","close":2250.0},{"date":"2018-10-12","close":2300.0},{"date":"2018-10-15","close":2255.0},{"date":"2018-10-16","close":2320.0},{"date":"2018-10-17","close":2420.0},{"date":"2018-10-18","close":2430.0},{"date":"2018-10-19","close":2375.0},{"date":"2018-10-22","close":2265.0},{"date":"2018-10-23","close":2205.0},{"date":"2018-10-24","close":2110.0},{"date":"2018-10-25","close":2080.0},{"date":"2018-10-26","close":1925.0},{"date":"2018-10-29","close":1765.0},{"date":"2018-10-30","close":1830.0},{"date":"2018-10-31","close":1845.0},{"date":"2018-11-01","close":1920.0},{"date":"2018-11-02","close":2005.0},{"date":"2018-11-05","close":1995.0},{"date":"2018-11-06","close":1965.0},{"date":"2018-11-07","close":2135.0},{"date":"2018-11-08","close":2200.0},{"date":"2018-11-09","close":2155.0},{"date":"2018-11-12","close":2095.0},{"date":"2018-11-13","close":2120.0},{"date":"2018-11-14","close":2145.0},{"date":"2018-11-15","close":2200.0},{"date":"2018-11-16","close":2175.0},{"date":"2018-11-19","close":2180.0},{"date":"2018-11-20","close":2115.0},{"date":"2018-11-21","close":2155.0},{"date":"2018-11-22","close":2200.0},{"date":"2018-11-23","close":2170.0},{"date":"2018-11-26","close":2250.0},{"date":"2018-11-27","close":2340.0},{"date":"2018-11-28","close":2235.0},{"date":"2018-11-29","close":2210.0},{"date":"2018-11-30","close":2220.0},{"date":"2018-12-03","close":2365.0},{"date":"2018-12-04","close":2490.0},{"date":"2018-12-05","close":2410.0},{"date":"2018-12-06","close":2445.0},{"date":"2018-12-07","close":2500.0},{"date":"2018-12-10","close":2315.0},{"date":"2018-12-11","close":2150.0},{"date":"2018-12-12","close":2210.0},{"date":"2018-12-13","close":2245.0},{"date":"2018-12-14","close":2135.0},{"date":"2018-12-17","close":2035.0},{"date":"2018-12-18","close":2045.0},{"date":"2018-12-19","close":2065.0},{"date":"2018-12-20","close":2090.0},{"date":"2018-12-21","close":2065.0},{"date":"2018-12-24","close":2060.0},{"date":"2018-12-26","close":1965.0},{"date":"2018-12-27","close":1990.0},{"date":"2018-12-28","close":2020.0},{"date":"2019-01-02","close":2000.0},{"date":"2019-01-03","close":2100.0},{"date":"2019-01-04","close":2105.0},{"date":"2019-01-07","close":2220.0},{"date":"2019-01-08","close":2170.0},{"date":"2019-01-09","close":2265.0},{"date":"2019-01-10","close":2210.0},{"date":"2019-01-11","close":2350.0},{"date":"2019-01-14","close":2420.0},{"date":"2019-01-15","close":2415.0},{"date":"2019-01-16","close":2495.0},{"date":"2019-01-17","close":2460.0},{"date":"2019-01-18","close":2460.0},{"date":"2019-01-21","close":2630.0},{"date":"2019-01-22","close":2540.0},{"date":"2019-01-23","close":2570.0},{"date":"2019-01-24","close":2570.0},{"date":"2019-01-25","close":2525.0},{"date":"2019-01-28","close":2450.0},{"date":"2019-01-29","close":2400.0},{"date":"2019-01-30","close":2400.0},{"date":"2019-01-31","close":2435.0},{"date":"2019-02-01","close":2665.0},{"date":"2019-02-07","close":2850.0},{"date":"2019-02-08","close":2780.0},{"date":"2019-02-11","close":2755.0},{"date":"2019-02-12","close":2825.0},{"date":"2019-02-13","close":2870.0},{"date":"2019-02-14","close":2775.0},{"date":"2019-02-15","close":2780.0},{"date":"2019-02-18","close":2825.0},{"date":"2019-02-19","close":2835.0},{"date":"2019-02-20","close":2830.0},{"date":"2019-02-21","close":2705.0},{"date":"2019-02-22","close":2655.0},{"date":"2019-02-25","close":2545.0},{"date":"2019-02-26","close":2615.0},{"date":"2019-02-27","close":2610.0},{"date":"2019-02-28","close":2330.0},{"date":"2019-03-04","close":2260.0},{"date":"2019-03-05","close":2300.0},{"date":"2019-03-06","close":2255.0},{"date":"2019-03-07","close":2155.0},{"date":"2019-03-08","close":2200.0},{"date":"2019-03-11","close":2180.0},{"date":"2019-03-12","close":2200.0},{"date":"2019-03-13","close":2155.0},{"date":"2019-03-14","close":2185.0},{"date":"2019-03-15","close":2080.0},{"date":"2019-03-18","close":2125.0},{"date":"2019-03-19","close":2130.0},{"date":"2019-03-20","close":2110.0},{"date":"2019-03-21","close":2080.0},{"date":"2019-03-22","close":2060.0},{"date":"2019-03-25","close":2025.0},{"date":"2019-03-26","close":2060.0},{"date":"2019-03-27","close":2070.0},{"date":"2019-03-28","close":2055.0},{"date":"2019-03-29","close":2150.0},{"date":"2019-04-01","close":2160.0},{"date":"2019-04-02","close":2150.0},{"date":"2019-04-03","close":2190.0},{"date":"2019-04-04","close":2155.0},{"date":"2019-04-05","close":2175.0},{"date":"2019-04-08","close":2175.0},{"date":"2019-04-09","close":2195.0},{"date":"2019-04-10","close":2215.0},{"date":"2019-04-11","close":2230.0},{"date":"2019-04-12","close":2180.0},{"date":"2019-04-15","close":2185.0},{"date":"2019-04-16","close":2200.0},{"date":"2019-04-17","close":2190.0},{"date":"2019-04-18","close":2160.0},{"date":"2019-04-19","close":2155.0},{"date":"2019-04-22","close":2155.0},{"date":"2019-04-23","close":2125.0},{"date":"2019-04-24","close":2095.0},{"date":"2019-04-25","close":2090.0},{"date":"2019-04-26","close":2180.0},{"date":"2019-04-29","close":2060.0},{"date":"2019-04-30","close":2015.0},{"date":"2019-05-02","close":2040.0},{"date":"2019-05-03","close":2050.0},{"date":"2019-05-07","close":2015.0},{"date":"2019-05-08","close":2025.0},{"date":"2019-05-09","close":1970.0},{"date":"2019-05-10","close":1995.0},{"date":"2019-05-13","close":2000.0},{"date":"2019-05-14","close":2030.0},{"date":"2019-05-15","close":2035.0},{"date":"2019-05-16","close":2005.0},{"date":"2019-05-17","close":2005.0},{"date":"2019-05-20","close":1970.0},{"date":"2019-05-21","close":2060.0},{"date":"2019-05-22","close":2145.0},{"date":"2019-05-23","close":2100.0},{"date":"2019-05-24","close":2000.0},{"date":"2019-05-27","close":1965.0},{"date":"2019-05-28","close":2040.0},{"date":"2019-05-29","close":2595.0},{"date":"2019-05-30","close":2435.0},{"date":"2019-05-31","close":2460.0},{"date":"2019-06-03","close":2525.0},{"date":"2019-06-04","close":2420.0},{"date":"2019-06-05","close":2370.0},{"date":"2019-06-07","close":2390.0},{"date":"2019-06-10","close":2390.0},{"date":"2019-06-11","close":2440.0},{"date":"2019-06-12","close":2410.0},{"date":"2019-06-13","close":2420.0},{"date":"2019-06-14","close":2350.0},{"date":"2019-06-17","close":2445.0},{"date":"2019-06-18","close":2360.0},{"date":"2019-06-19","close":2285.0},{"date":"2019-06-20","close":2325.0},{"date":"2019-06-21","close":2255.0},{"date":"2019-06-24","close":2325.0},{"date":"2019-06-25","close":2265.0},{"date":"2019-06-26","close":2260.0},{"date":"2019-06-27","close":2210.0},{"date":"2019-06-28","close":2200.0},{"date":"2019-07-01","close":2270.0},{"date":"2019-07-02","close":2330.0},{"date":"2019-07-03","close":2265.0},{"date":"2019-07-04","close":2315.0},{"date":"2019-07-05","close":2215.0},{"date":"2019-07-08","close":2090.0},{"date":"2019-07-09","close":2080.0},{"date":"2019-07-10","close":2250.0},{"date":"2019-07-11","close":2200.0},{"date":"2019-07-12","close":2255.0},{"date":"2019-07-15","close":2240.0},{"date":"2019-07-16","close":2240.0},{"date":"2019-07-17","close":2320.0},{"date":"2019-07-18","close":2265.0},{"date":"2019-07-19","close":2325.0},{"date":"2019-07-22","close":2320.0},{"date":"2019-07-23","close":2260.0},{"date":"2019-07-24","close":2110.0},{"date":"2019-07-25","close":2140.0},{"date":"2019-07-26","close":2065.0},{"date":"2019-07-29","close":1905.0},{"date":"2019-07-30","close":1925.0},{"date":"2019-07-31","close":1975.0},{"date":"2019-08-01","close":1950.0},{"date":"2019-08-02","close":1975.0},{"date":"2019-08-05","close":1885.0},{"date":"2019-08-06","close":1730.0},{"date":"2019-08-07","close":1775.0},{"date":"2019-08-08","close":1900.0},{"date":"2019-08-09","close":1970.0},{"date":"2019-08-12","close":2020.0},{"date":"2019-08-13","close":2010.0},{"date":"2019-08-14","close":1980.0},{"date":"2019-08-16","close":1950.0},{"date":"2019-08-19","close":1970.0},{"date":"2019-08-20","close":2000.0},{"date":"2019-08-21","close":2020.0},{"date":"2019-08-22","close":2010.0},{"date":"2019-08-23","close":2000.0},{"date":"2019-08-26","close":2060.0},{"date":"2019-08-27","close":1990.0},{"date":"2019-08-28","close":2000.0},{"date":"2019-08-29","close":1995.0},{"date":"2019-08-30","close":1995.0},{"date":"2019-09-02","close":2000.0},{"date":"2019-09-03","close":2005.0},{"date":"2019-09-04","close":2035.0},{"date":"2019-09-05","close":2035.0},{"date":"2019-09-06","close":2035.0},{"date":"2019-09-09","close":1990.0},{"date":"2019-09-10","close":2080.0},{"date":"2019-09-11","close":2120.0},{"date":"2019-09-16","close":2160.0},{"date":"2019-09-17","close":2155.0},{"date":"2019-09-18","close":2145.0},{"date":"2019-09-19","close":2145.0},{"date":"2019-09-20","close":2135.0},{"date":"2019-09-23","close":2120.0},{"date":"2019-09-24","close":2170.0},{"date":"2019-09-25","close":2090.0},{"date":"2019-09-26","close":2080.0},{"date":"2019-09-27","close":2075.0},{"date":"2019-09-30","close":2385.0},{"date":"2019-10-01","close":2485.0},{"date":"2019-10-02","close":2520.0},{"date":"2019-10-04","close":2520.0},{"date":"2019-10-07","close":2395.0},{"date":"2019-10-08","close":2360.0},{"date":"2019-10-10","close":2390.0},{"date":"2019-10-11","close":2305.0},{"date":"2019-10-14","close":2325.0},{"date":"2019-10-15","close":2370.0},{"date":"2019-10-16","close":2300.0},{"date":"2019-10-17","close":2315.0},{"date":"2019-10-18","close":2255.0},{"date":"2019-10-21","close":2185.0},{"date":"2019-10-22","close":2240.0},{"date":"2019-10-23","close":2185.0},{"date":"2019-10-24","close":2245.0},{"date":"2019-10-25","close":2315.0},{"date":"2019-10-28","close":2255.0},{"date":"2019-10-29","close":2220.0},{"date":"2019-10-30","close":2205.0},{"date":"2019-10-31","close":2215.0},{"date":"2019-11-01","close":2205.0},{"date":"2019-11-04","close":2225.0},{"date":"2019-11-05","close":2285.0},{"date":"2019-11-06","close":2310.0},{"date":"2019-11-07","close":2250.0},{"date":"2019-11-08","close":2215.0},{"date":"2019-11-11","close":2245.0},{"date":"2019-11-12","close":2210.0},{"date":"2019-11-13","close":2205.0},{"date":"2019-11-14","close":2080.0},{"date":"2019-11-15","close":2090.0},{"date":"2019-11-18","close":2150.0},{"date":"2019-11-19","close":2110.0},{"date":"2019-11-20","close":2085.0},{"date":"2019-11-21","close":2015.0},{"date":"2019-11-22","close":2065.0},{"date":"2019-11-25","close":2055.0},{"date":"2019-11-26","close":2055.0},{"date":"2019-11-27","close":2045.0},{"date":"2019-11-28","close":2045.0},{"date":"2019-11-29","close":2020.0},{"date":"2019-12-02","close":2000.0},{"date":"2019-12-03","close":1990.0},{"date":"2019-12-04","close":1970.0},{"date":"2019-12-05","close":2000.0},{"date":"2019-12-06","close":2010.0},{"date":"2019-12-09","close":1990.0},{"date":"2019-12-10","close":1995.0},{"date":"2019-12-11","close":1995.0},{"date":"2019-12-12","close":2025.0},{"date":"2019-12-13","close":2045.0},{"date":"2019-12-16","close":2060.0},{"date":"2019-12-17","close":2025.0},{"date":"2019-12-18","close":2030.0},{"date":"2019-12-19","close":2005.0},{"date":"2019-12-20","close":2010.0},{"date":"2019-12-23","close":1985.0},{"date":"2019-12-24","close":1980.0},{"date":"2019-12-26","close":1980.0},{"date":"2019-12-27","close":2005.0},{"date":"2019-12-30","close":2025.0},{"date":"2020-01-02","close":2075.0},{"date":"2020-01-03","close":2070.0},{"date":"2020-01-06","close":1990.0},{"date":"2020-01-07","close":1995.0},{"date":"2020-01-08","close":1920.0},{"date":"2020-01-09","close":1990.0},{"date":"2020-01-10","close":2020.0},{"date":"2020-01-13","close":2045.0},{"date":"2020-01-14","close":2050.0},{"date":"2020-01-15","close":2065.0},{"date":"2020-01-16","close":2045.0},{"date":"2020-01-17","close":2055.0},{"date":"2020-01-20","close":2025.0},{"date":"2020-01-21","close":2010.0},{"date":"2020-01-22","close":2005.0},{"date":"2020-01-23","close":2010.0},{"date":"2020-01-28","close":1955.0},{"date":"2020-01-29","close":1980.0},{"date":"2020-01-30","close":1920.0},{"date":"2020-01-31","close":1860.0},{"date":"2020-02-03","close":1830.0},{"date":"2020-02-04","close":1880.0},{"date":"2020-02-05","close":1915.0},{"date":"2020-02-06","close":1940.0},{"date":"2020-02-07","close":1925.0},{"date":"2020-02-10","close":1920.0},{"date":"2020-02-11","close":1950.0},{"date":"2020-02-12","close":1975.0},{"date":"2020-02-13","close":1960.0},{"date":"2020-02-14","close":1950.0},{"date":"2020-02-17","close":1925.0},{"date":"2020-02-18","close":1905.0},{"date":"2020-02-19","close":1890.0},{"date":"2020-02-20","close":1870.0},{"date":"2020-02-21","close":1825.0},{"date":"2020-02-24","close":1720.0},{"date":"2020-02-25","close":1770.0},{"date":"2020-02-26","close":1740.0},{"date":"2020-02-27","close":1690.0},{"date":"2020-02-28","close":1595.0},{"date":"2020-03-02","close":1645.0},{"date":"2020-03-03","close":1660.0},{"date":"2020-03-04","close":1720.0},{"date":"2020-03-05","close":1745.0},{"date":"2020-03-06","close":1730.0},{"date":"2020-03-09","close":1630.0},{"date":"2020-03-10","close":1590.0},{"date":"2020-03-11","close":1525.0},{"date":"2020-03-12","close":1365.0},{"date":"2020-03-13","close":1170.0},{"date":"2020-03-16","close":1010.0},{"date":"2020-03-17","close":997.0},{"date":"2020-03-18","close":970.0},{"date":"2020-03-19","close":819.0},{"date":"2020-03-20","close":863.0},{"date":"2020-03-23","close":797.0},{"date":"2020-03-24","close":830.0},{"date":"2020-03-25","close":895.0},{"date":"2020-03-26","close":999.0},{"date":"2020-03-27","close":1010.0},{"date":"2020-03-30","close":1040.0},{"date":"2020-03-31","close":1110.0},{"date":"2020-04-01","close":1110.0},{"date":"2020-04-02","close":1115.0},{"date":"2020-04-03","close":1120.0},{"date":"2020-04-06","close":1160.0},{"date":"2020-04-07","close":1240.0},{"date":"2020-04-08","close":1320.0},{"date":"2020-04-09","close":1415.0},{"date":"2020-04-10","close":1390.0},{"date":"2020-04-13","close":1310.0},{"date":"2020-04-14","close":1380.0},{"date":"2020-04-16","close":1365.0},{"date":"2020-04-17","close":1415.0},{"date":"2020-04-20","close":1430.0},{"date":"2020-04-21","close":1400.0},{"date":"2020-04-22","close":1400.0},{"date":"2020-04-23","close":1440.0},{"date":"2020-04-24","close":1385.0},{"date":"2020-04-27","close":1405.0},{"date":"2020-04-28","close":1410.0},{"date":"2020-04-29","close":1390.0},{"date":"2020-05-04","close":1620.0},{"date":"2020-05-06","close":1670.0},{"date":"2020-05-07","close":1675.0},{"date":"2020-05-08","close":1645.0},{"date":"2020-05-11","close":1600.0},{"date":"2020-05-12","close":1625.0},{"date":"2020-05-13","close":1605.0},{"date":"2020-05-14","close":1600.0},{"date":"2020-05-15","close":1625.0},{"date":"2020-05-18","close":1650.0},{"date":"2020-05-19","close":1655.0},{"date":"2020-05-20","close":1645.0},{"date":"2020-05-21","close":1665.0},{"date":"2020-05-22","close":1750.0},{"date":"2020-05-25","close":1920.0},{"date":"2020-05-26","close":1940.0},{"date":"2020-05-27","close":2075.0},{"date":"2020-05-28","close":2010.0},{"date":"2020-05-29","close":2300.0},{"date":"2020-06-01","close":2090.0},{"date":"2020-06-02","close":2095.0},{"date":"2020-06-03","close":2055.0},{"date":"2020-06-04","close":2220.0},{"date":"2020-06-05","close":2220.0},{"date":"2020-06-08","close":2150.0},{"date":"2020-06-09","close":2060.0},{"date":"2020-06-10","close":2030.0},{"date":"2020-06-11","close":1970.0},{"date":"2020-06-12","close":1890.0},{"date":"2020-06-15","close":1670.0},{"date":"2020-06-16","close":1770.0},{"date":"2020-06-17","close":1810.0},{"date":"2020-06-18","close":1835.0},{"date":"2020-06-19","close":1820.0},{"date":"2020-06-22","close":1760.0},{"date":"2020-06-23","close":1945.0},{"date":"2020-06-24","close":1920.0},{"date":"2020-06-25","close":2125.0},{"date":"2020-06-26","close":2500.0},{"date":"2020-06-29","close":2845.0},{"date":"2020-06-30","close":2700.0},{"date":"2020-07-01","close":2705.0},{"date":"2020-07-02","close":2570.0},{"date":"2020-07-03","close":2610.0},{"date":"2020-07-06","close":2635.0},{"date":"2020-07-07","close":2635.0},{"date":"2020-07-08","close":2595.0},{"date":"2020-07-09","close":2530.0},{"date":"2020-07-10","close":2540.0},{"date":"2020-07-13","close":2565.0},{"date":"2020-07-14","close":2445.0},{"date":"2020-07-15","close":2550.0},{"date":"2020-07-16","close":2570.0},{"date":"2020-07-17","close":2560.0},{"date":"2020-07-20","close":2405.0},{"date":"2020-07-21","close":2340.0},{"date":"2020-07-22","close":2290.0},{"date":"2020-07-23","close":2550.0},{"date":"2020-07-24","close":2690.0},{"date":"2020-07-27","close":2505.0},{"date":"2020-07-28","close":2350.0},{"date":"2020-07-29","close":2375.0},{"date":"2020-07-30","close":2335.0},{"date":"2020-07-31","close":2330.0},{"date":"2020-08-03","close":2345.0},{"date":"2020-08-04","close":2350.0},{"date":"2020-08-05","close":2410.0},{"date":"2020-08-06","close":2400.0},{"date":"2020-08-07","close":2415.0},{"date":"2020-08-10","close":2400.0},{"date":"2020-08-11","close":2435.0},{"date":"2020-08-12","close":2320.0},{"date":"2020-08-13","close":2360.0},{"date":"2020-08-14","close":2265.0},{"date":"2020-08-18","close":2105.0},{"date":"2020-08-19","close":2165.0},{"date":"2020-08-20","close":2025.0},{"date":"2020-08-21","close":2025.0},{"date":"2020-08-24","close":2040.0},{"date":"2020-08-25","close":2095.0},{"date":"2020-08-26","close":2090.0},{"date":"2020-08-27","close":2010.0},{"date":"2020-08-28","close":2080.0},{"date":"2020-08-31","close":2060.0},{"date":"2020-09-01","close":2115.0},{"date":"2020-09-02","close":2105.0},{"date":"2020-09-03","close":2155.0},{"date":"2020-09-04","close":2110.0},{"date":"2020-09-07","close":2150.0},{"date":"2020-09-08","close":2185.0},{"date":"2020-09-09","close":2185.0},{"date":"2020-09-10","close":2200.0},{"date":"2020-09-11","close":2180.0},{"date":"2020-09-14","close":2285.0},{"date":"2020-09-15","close":2290.0},{"date":"2020-09-16","close":2245.0},{"date":"2020-09-17","close":2190.0},{"date":"2020-09-18","close":2180.0},{"date":"2020-09-21","close":2115.0},{"date":"2020-09-22","close":2050.0},{"date":"2020-09-23","close":2010.0},{"date":"2020-09-24","close":1930.0},{"date":"2020-09-25","close":1930.0},{"date":"2020-09-28","close":2035.0},{"date":"2020-09-29","close":2065.0},{"date":"2020-10-05","close":2170.0},{"date":"2020-10-06","close":2140.0},{"date":"2020-10-07","close":2120.0},{"date":"2020-10-08","close":2155.0},{"date":"2020-10-12","close":2155.0},{"date":"2020-10-13","close":2170.0},{"date":"2020-10-14","close":2130.0},{"date":"2020-10-15","close":2055.0},{"date":"2020-10-16","close":2015.0},{"date":"2020-10-19","close":2060.0},{"date":"2020-10-20","close":1990.0},{"date":"2020-10-21","close":2035.0},{"date":"2020-10-22","close":1990.0},{"date":"2020-10-23","close":1985.0},{"date":"2020-10-26","close":1910.0},{"date":"2020-10-27","close":1925.0},{"date":"2020-10-28","close":1975.0},{"date":"2020-10-29","close":1925.0},{"date":"2020-10-30","close":1900.0},{"date":"2020-11-02","close":1920.0},{"date":"2020-11-03","close":1960.0},{"date":"2020-11-04","close":2045.0},{"date":"2020-11-05","close":1940.0},{"date":"2020-11-06","close":1920.0},{"date":"2020-11-09","close":1930.0},{"date":"2020-11-10","close":1925.0},{"date":"2020-11-11","close":1905.0},{"date":"2020-11-12","close":1935.0},{"date":"2020-11-13","close":1915.0},{"date":"2020-11-16","close":1890.0},{"date":"2020-11-17","close":1890.0},{"date":"2020-11-18","close":1920.0},{"date":"2020-11-19","close":1905.0},{"date":"2020-11-20","close":1925.0},{"date":"2020-11-23","close":1920.0},{"date":"2020-11-24","close":2065.0},{"date":"2020-11-25","close":2070.0},{"date":"2020-11-26","close":1990.0},{"date":"2020-11-27","close":2035.0},{"date":"2020-11-30","close":2040.0},{"date":"2020-12-01","close":2040.0},{"date":"2020-12-02","close":2050.0},{"date":"2020-12-03","close":2025.0},{"date":"2020-12-04","close":2020.0},{"date":"2020-12-07","close":2015.0},{"date":"2020-12-08","close":2015.0},{"date":"2020-12-09","close":2065.0},{"date":"2020-12-10","close":2120.0},{"date":"2020-12-11","close":2065.0},{"date":"2020-12-14","close":2020.0},{"date":"2020-12-15","close":2015.0},{"date":"2020-12-16","close":2020.0},{"date":"2020-12-17","close":2005.0},{"date":"2020-12-18","close":2005.0},{"date":"2020-12-21","close":2000.0},{"date":"2020-12-22","close":1945.0},{"date":"2020-12-23","close":1915.0},{"date":"2020-12-24","close":1995.0},{"date":"2020-12-28","close":1915.0},{"date":"2020-12-29","close":2030.0},{"date":"2020-12-30","close":2165.0},{"date":"2021-01-04","close":2240.0},{"date":"2021-01-05","close":2175.0},{"date":"2021-01-06","close":2175.0},{"date":"2021-01-07","close":2205.0},{"date":"2021-01-08","close":2140.0},{"date":"2021-01-11","close":2080.0},{"date":"2021-01-12","close":2255.0},{"date":"2021-01-13","close":2205.0},{"date":"2021-01-14","close":2180.0},{"date":"2021-01-15","close":2215.0},{"date":"2021-01-18","close":2125.0},{"date":"2021-01-19","close":2250.0},{"date":"2021-01-20","close":2275.0},{"date":"2021-01-21","close":2215.0},{"date":"2021-01-22","close":2240.0},{"date":"2021-01-25","close":2280.0},{"date":"2021-01-26","close":2230.0},{"date":"2021-01-27","close":2185.0},{"date":"2021-01-28","close":2090.0},{"date":"2021-01-29","close":2010.0},{"date":"2021-02-01","close":2020.0},{"date":"2021-02-02","close":2050.0},{"date":"2021-02-03","close":2100.0},{"date":"2021-02-04","close":2075.0},{"date":"2021-02-05","close":2060.0},{"date":"2021-02-08","close":2040.0},{"date":"2021-02-09","close":2035.0},{"date":"2021-02-10","close":2020.0},{"date":"2021-02-15","close":2025.0},{"date":"2021-02-16","close":2100.0},{"date":"2021-02-17","close":2065.0},{"date":"2021-02-18","close":2065.0},{"date":"2021-02-19","close":2175.0},{"date":"2021-02-22","close":2085.0},{"date":"2021-02-23","close":2020.0},{"date":"2021-02-24","close":2050.0},{"date":"2021-02-25","close":2665.0},{"date":"2021-02-26","close":2600.0},{"date":"2021-03-02","close":2525.0},{"date":"2021-03-03","close":2450.0},{"date":"2021-03-04","close":2450.0},{"date":"2021-03-05","close":2520.0},{"date":"2021-03-08","close":2460.0},{"date":"2021-03-09","close":2280.0},{"date":"2021-03-10","close":2175.0},{"date":"2021-03-11","close":2185.0},{"date":"2021-03-12","close":2215.0},{"date":"2021-03-15","close":2320.0},{"date":"2021-03-16","close":2255.0},{"date":"2021-03-17","close":2270.0},{"date":"2021-03-18","close":2220.0},{"date":"2021-03-19","close":2245.0},{"date":"2021-03-22","close":2205.0},{"date":"2021-03-23","close":2350.0},{"date":"2021-03-24","close":2260.0},{"date":"2021-03-25","close":2230.0},{"date":"2021-03-26","close":2210.0},{"date":"2021-03-29","close":2235.0},{"date":"2021-03-30","close":2220.0},{"date":"2021-03-31","close":2250.0},{"date":"2021-04-01","close":2210.0},{"date":"2021-04-02","close":2120.0},{"date":"2021-04-05","close":2120.0},{"date":"2021-04-06","close":2080.0},{"date":"2021-04-07","close":2145.0},{"date":"2021-04-08","close":2170.0},{"date":"2021-04-09","close":2230.0},{"date":"2021-04-12","close":2210.0},{"date":"2021-04-13","close":2220.0},{"date":"2021-04-14","close":2215.0},{"date":"2021-04-15","close":2160.0},{"date":"2021-04-16","close":2245.0},{"date":"2021-04-19","close":2220.0},{"date":"2021-04-20","close":2230.0},{"date":"2021-04-21","close":2170.0},{"date":"2021-04-22","close":2200.0},{"date":"2021-04-23","close":2195.0},{"date":"2021-04-26","close":2160.0},{"date":"2021-04-27","close":2150.0},{"date":"2021-04-28","close":2090.0},{"date":"2021-04-29","close":2050.0},{"date":"2021-04-30","close":2065.0},{"date":"2021-05-03","close":2050.0},{"date":"2021-05-04","close":2005.0},{"date":"2021-05-06","close":2075.0},{"date":"2021-05-07","close":2100.0},{"date":"2021-05-10","close":2110.0},{"date":"2021-05-11","close":2110.0},{"date":"2021-05-12","close":2120.0},{"date":"2021-05-13","close":2065.0},{"date":"2021-05-14","close":2100.0},{"date":"2021-05-17","close":2050.0},{"date":"2021-05-18","close":2030.0},{"date":"2021-05-20","close":2035.0},{"date":"2021-05-21","close":2050.0},{"date":"2021-05-24","close":2025.0},{"date":"2021-05-25","close":2065.0},{"date":"2021-05-26","close":2045.0},{"date":"2021-05-27","close":2040.0},{"date":"2021-05-28","close":2065.0},{"date":"2021-05-31","close":2080.0},{"date":"2021-06-01","close":2055.0},{"date":"2021-06-02","close":2095.0},{"date":"2021-06-03","close":2140.0},{"date":"2021-06-04","close":2150.0},{"date":"2021-06-07","close":2145.0},{"date":"2021-06-08","close":2140.0},{"date":"2021-06-09","close":2245.0},{"date":"2021-06-10","close":2210.0},{"date":"2021-06-11","close":2170.0},{"date":"2021-06-14","close":2240.0},{"date":"2021-06-15","close":2240.0},{"date":"2021-06-16","close":2200.0},{"date":"2021-06-17","close":2255.0},{"date":"2021-06-18","close":2220.0},{"date":"2021-06-21","close":2200.0},{"date":"2021-06-22","close":2245.0},{"date":"2021-06-23","close":2235.0},{"date":"2021-06-24","close":2195.0},{"date":"2021-06-25","close":2205.0},{"date":"2021-06-28","close":2200.0},{"date":"2021-06-29","close":2200.0},{"date":"2021-06-30","close":2195.0},{"date":"2021-07-01","close":2290.0},{"date":"2021-07-02","close":2245.0},{"date":"2021-07-05","close":2255.0},{"date":"2021-07-06","close":2240.0},{"date":"2021-07-07","close":2200.0},{"date":"2021-07-08","close":2125.0},{"date":"2021-07-09","close":2135.0},{"date":"2021-07-12","close":2200.0},{"date":"2021-07-13","close":2230.0},{"date":"2021-07-14","close":2240.0},{"date":"2021-07-15","close":2240.0},{"date":"2021-07-16","close":2230.0},{"date":"2021-07-19","close":2260.0},{"date":"2021-07-20","close":2195.0},{"date":"2021-07-21","close":2140.0},{"date":"2021-07-22","close":2135.0},{"date":"2021-07-23","close":2150.0},{"date":"2021-07-26","close":2220.0},{"date":"2021-07-27","close":2240.0},{"date":"2021-07-28","close":2225.0},{"date":"2021-07-29","close":2255.0},{"date":"2021-07-30","close":2170.0},{"date":"2021-08-02","close":2140.0},{"date":"2021-08-03","close":2125.0},{"date":"2021-08-04","close":2135.0},{"date":"2021-08-05","close":2140.0},{"date":"2021-08-06","close":2145.0},{"date":"2021-08-09","close":2145.0},{"date":"2021-08-10","close":2110.0},{"date":"2021-08-11","close":2105.0},{"date":"2021-08-12","close":2080.0},{"date":"2021-08-13","close":2005.0},{"date":"2021-08-17","close":1915.0},{"date":"2021-08-18","close":1940.0},{"date":"2021-08-19","close":1880.0},{"date":"2021-08-20","close":1825.0},{"date":"2021-08-23","close":1860.0},{"date":"2021-08-24","close":1960.0},{"date":"2021-08-25","close":1960.0},{"date":"2021-08-26","close":1970.0},{"date":"2021-08-27","close":1975.0},{"date":"2021-08-30","close":1995.0},{"date":"2021-08-31","close":1995.0},{"date":"2021-09-01","close":2045.0},{"date":"2021-09-02","close":2060.0},{"date":"2021-09-03","close":2195.0},{"date":"2021-09-06","close":2175.0},{"date":"2021-09-07","close":2245.0},{"date":"2021-09-08","close":2420.0},{"date":"2021-09-09","close":2320.0},{"date":"2021-09-10","close":2285.0},{"date":"2021-09-13","close":2210.0},{"date":"2021-09-14","close":2355.0},{"date":"2021-09-15","close":2225.0},{"date":"2021-09-16","close":2285.0},{"date":"2021-09-17","close":2180.0},{"date":"2021-09-23","close":2180.0},{"date":"2021-09-24","close":2115.0},{"date":"2021-09-27","close":2035.0},{"date":"2021-09-28","close":2010.0},{"date":"2021-09-29","close":1990.0},{"date":"2021-09-30","close":1975.0},{"date":"2021-10-01","close":1920.0},{"date":"2021-10-05","close":1950.0},{"date":"2021-10-06","close":1850.0},{"date":"2021-10-07","close":1935.0},{"date":"2021-10-08","close":1940.0},{"date":"2021-10-12","close":1895.0},{"date":"2021-10-13","close":1940.0},{"date":"2021-10-14","close":1985.0},{"date":"2021-10-15","close":1995.0},{"date":"2021-10-18","close":1980.0},{"date":"2021-10-19","close":1985.0},{"date":"2021-10-20","close":1960.0},{"date":"2021-10-21","close":1940.0},{"date":"2021-10-22","close":1930.0},{"date":"2021-10-25","close":1955.0},{"date":"2021-10-26","close":1980.0},{"date":"2021-10-27","close":2020.0},{"date":"2021-10-28","close":1950.0},{"date":"2021-10-29","close":1955.0},{"date":"2021-11-01","close":1930.0},{"date":"2021-11-02","close":1930.0},{"date":"2021-11-03","close":2010.0},{"date":"2021-11-04","close":1945.0},{"date":"2021-11-05","close":1890.0},{"date":"2021-11-08","close":1910.0},{"date":"2021-11-09","close":1905.0},{"date":"2021-11-10","close":1860.0},{"date":"2021-11-11","close":1855.0},{"date":"2021-11-12","close":1850.0},{"date":"2021-11-15","close":1875.0},{"date":"2021-11-16","close":1865.0},{"date":"2021-11-17","close":1810.0},{"date":"2021-11-18","close":1815.0},{"date":"2021-11-19","close":1810.0},{"date":"2021-11-22","close":1790.0},{"date":"2021-11-23","close":1795.0},{"date":"2021-11-24","close":1800.0},{"date":"2021-11-25","close":1795.0},{"date":"2021-11-26","close":1765.0},{"date":"2021-11-29","close":1695.0},{"date":"2021-11-30","close":1600.0},{"date":"2021-12-01","close":1605.0},{"date":"2021-12-02","close":1650.0},{"date":"2021-12-03","close":1665.0},{"date":"2021-12-06","close":1695.0},{"date":"2021-12-07","close":1770.0},{"date":"2021-12-08","close":1785.0},{"date":"2021-12-09","close":1800.0},{"date":"2021-12-10","close":1790.0},{"date":"2021-12-13","close":1795.0},{"date":"2021-12-14","close":1775.0},{"date":"2021-12-15","close":1780.0},{"date":"2021-12-16","close":1750.0},{"date":"2021-12-17","close":1730.0},{"date":"2021-12-20","close":1690.0},{"date":"2021-12-21","close":1675.0},{"date":"2021-12-22","close":1675.0},{"date":"2021-12-23","close":1685.0},{"date":"2021-12-24","close":1705.0},{"date":"2021-12-27","close":1720.0},{"date":"2021-12-28","close":1730.0},{"date":"2021-12-29","close":1740.0},{"date":"2021-12-30","close":1750.0},{"date":"2022-01-03","close":1735.0},{"date":"2022-01-04","close":1725.0},{"date":"2022-01-05","close":1755.0},{"date":"2022-01-06","close":1770.0},{"date":"2022-01-07","close":1780.0},{"date":"2022-01-10","close":1775.0},{"date":"2022-01-11","close":1720.0},{"date":"2022-01-12","close":1750.0},{"date":"2022-01-13","close":1805.0},{"date":"2022-01-14","close":1810.0},{"date":"2022-01-17","close":1860.0},{"date":"2022-01-18","close":1840.0},{"date":"2022-01-19","close":1715.0},{"date":"2022-01-20","close":1730.0},{"date":"2022-01-21","close":1770.0},{"date":"2022-01-24","close":1710.0},{"date":"2022-01-25","close":1650.0},{"date":"2022-01-26","close":1650.0},{"date":"2022-01-27","close":1575.0},{"date":"2022-01-28","close":1625.0},{"date":"2022-02-03","close":1675.0},{"date":"2022-02-04","close":1680.0},{"date":"2022-02-07","close":1660.0},{"date":"2022-02-08","close":1660.0},{"date":"2022-02-09","close":1660.0},{"date":"2022-02-10","close":1710.0},{"date":"2022-02-11","close":1690.0},{"date":"2022-02-14","close":1635.0},{"date":"2022-02-15","close":1760.0},{"date":"2022-02-16","close":1735.0},{"date":"2022-02-17","close":1740.0},{"date":"2022-02-18","close":1755.0},{"date":"2022-02-21","close":1735.0},{"date":"2022-02-22","close":1735.0},{"date":"2022-02-23","close":1700.0},{"date":"2022-02-24","close":1610.0},{"date":"2022-02-25","close":1640.0},{"date":"2022-02-28","close":1640.0},{"date":"2022-03-02","close":1685.0},{"date":"2022-03-03","close":1740.0},{"date":"2022-03-04","close":1725.0},{"date":"2022-03-07","close":1710.0},{"date":"2022-03-08","close":1695.0},{"date":"2022-03-10","close":1690.0},{"date":"2022-03-11","close":1740.0},{"date":"2022-03-14","close":1770.0},{"date":"2022-03-15","close":1725.0},{"date":"2022-03-16","close":1745.0},{"date":"2022-03-17","close":1745.0},{"date":"2022-03-18","close":1775.0},{"date":"2022-03-21","close":1780.0},{"date":"2022-03-22","close":1790.0},{"date":"2022-03-23","close":1790.0},{"date":"2022-03-24","close":1820.0},{"date":"2022-03-25","close":1840.0},{"date":"2022-03-28","close":1835.0},{"date":"2022-03-29","close":1810.0},{"date":"2022-03-30","close":1815.0},{"date":"2022-03-31","close":1830.0},{"date":"2022-04-01","close":1845.0},{"date":"2022-04-04","close":1850.0},{"date":"2022-04-05","close":1850.0},{"date":"2022-04-06","close":1900.0},{"date":"2022-04-07","close":1865.0},{"date":"2022-04-08","close":1815.0},{"date":"2022-04-11","close":1805.0},{"date":"2022-04-12","close":1810.0},{"date":"2022-04-13","close":1820.0},{"date":"2022-04-14","close":1845.0},{"date":"2022-04-15","close":1830.0},{"date":"2022-04-18","close":1815.0},{"date":"2022-04-19","close":1820.0},{"date":"2022-04-20","close":1950.0},{"date":"2022-04-21","close":1935.0},{"date":"2022-04-22","close":1910.0},{"date":"2022-04-25","close":1860.0},{"date":"2022-04-26","close":1875.0},{"date":"2022-04-27","close":1855.0},{"date":"2022-04-28","close":1870.0},{"date":"2022-04-29","close":1955.0},{"date":"2022-05-02","close":1965.0},{"date":"2022-05-03","close":2000.0},{"date":"2022-05-04","close":2000.0},{"date":"2022-05-06","close":1990.0},{"date":"2022-05-09","close":1900.0},{"date":"2022-05-10","close":2005.0},{"date":"2022-05-11","close":2070.0},{"date":"2022-05-12","close":2000.0},{"date":"2022-05-13","close":2015.0},{"date":"2022-05-16","close":2030.0},{"date":"2022-05-17","close":2185.0},{"date":"2022-05-18","close":2160.0},{"date":"2022-05-19","close":2230.0},{"date":"2022-05-20","close":2170.0},{"date":"2022-05-23","close":2110.0},{"date":"2022-05-24","close":2140.0},{"date":"2022-05-25","close":2250.0},{"date":"2022-05-26","close":2400.0},{"date":"2022-05-27","close":2345.0},{"date":"2022-05-30","close":2380.0},{"date":"2022-05-31","close":2640.0},{"date":"2022-06-02","close":2660.0},{"date":"2022-06-03","close":2745.0},{"date":"2022-06-07","close":2465.0},{"date":"2022-06-08","close":2485.0},{"date":"2022-06-09","close":2420.0},{"date":"2022-06-10","close":2490.0},{"date":"2022-06-13","close":2235.0},{"date":"2022-06-14","close":2170.0},{"date":"2022-06-15","close":2105.0},{"date":"2022-06-16","close":2120.0},{"date":"2022-06-17","close":2100.0},{"date":"2022-06-20","close":1915.0},{"date":"2022-06-21","close":2095.0},{"date":"2022-06-22","close":2100.0},{"date":"2022-06-23","close":1940.0},{"date":"2022-06-24","close":2000.0},{"date":"2022-06-27","close":2060.0},{"date":"2022-06-28","close":2070.0},{"date":"2022-06-29","close":2110.0},{"date":"2022-06-30","close":2025.0},{"date":"2022-07-01","close":2025.0},{"date":"2022-07-04","close":1960.0},{"date":"2022-07-05","close":2025.0},{"date":"2022-07-06","close":1960.0},{"date":"2022-07-07","close":1985.0},{"date":"2022-07-08","close":2035.0},{"date":"2022-07-11","close":2060.0},{"date":"2022-07-12","close":1955.0},{"date":"2022-07-13","close":2040.0},{"date":"2022-07-14","close":2025.0},{"date":"2022-07-15","close":2015.0},{"date":"2022-07-18","close":2020.0},{"date":"2022-07-19","close":2090.0},{"date":"2022-07-20","close":2090.0},{"date":"2022-07-21","close":2215.0},{"date":"2022-07-22","close":2100.0},{"date":"2022-07-25","close":2025.0},{"date":"2022-07-26","close":2035.0},{"date":"2022-07-27","close":2140.0},{"date":"2022-07-28","close":2085.0},{"date":"2022-07-29","close":2060.0},{"date":"2022-08-01","close":2105.0},{"date":"2022-08-02","close":2100.0},{"date":"2022-08-03","close":2085.0},{"date":"2022-08-04","close":2165.0},{"date":"2022-08-05","close":2180.0},{"date":"2022-08-08","close":2145.0},{"date":"2022-08-09","close":2185.0},{"date":"2022-08-10","close":2115.0},{"date":"2022-08-11","close":2160.0},{"date":"2022-08-12","close":2230.0},{"date":"2022-08-16","close":2295.0},{"date":"2022-08-17","close":2500.0},{"date":"2022-08-18","close":2505.0},{"date":"2022-08-19","close":2560.0},{"date":"2022-08-22","close":2375.0},{"date":"2022-08-23","close":2290.0},{"date":"2022-08-24","close":2480.0},{"date":"2022-08-25","close":2625.0},{"date":"2022-08-26","close":2610.0},{"date":"2022-08-29","close":2475.0},{"date":"2022-08-30","close":2415.0},{"date":"2022-08-31","close":2325.0},{"date":"2022-09-01","close":2140.0},{"date":"2022-09-02","close":2085.0},{"date":"2022-09-05","close":2050.0},{"date":"2022-09-06","close":2060.0},{"date":"2022-09-07","close":2025.0},{"date":"2022-09-08","close":1975.0},{"date":"2022-09-13","close":1985.0},{"date":"2022-09-14","close":1935.0},{"date":"2022-09-15","close":1910.0},{"date":"2022-09-16","close":1840.0},{"date":"2022-09-19","close":1770.0},{"date":"2022-09-20","close":1780.0},{"date":"2022-09-21","close":1800.0},{"date":"2022-09-22","close":1755.0},{"date":"2022-09-23","close":1710.0},{"date":"2022-09-26","close":1585.0},{"date":"2022-09-27","close":1640.0},{"date":"2022-09-28","close":1570.0},{"date":"2022-09-29","close":1560.0},{"date":"2022-09-30","close":1560.0},{"date":"2022-10-04","close":1615.0},{"date":"2022-10-05","close":1570.0},{"date":"2022-10-06","close":1630.0},{"date":"2022-10-07","close":1625.0},{"date":"2022-10-11","close":1665.0},{"date":"2022-10-12","close":1590.0},{"date":"2022-10-13","close":1640.0},{"date":"2022-10-14","close":1660.0},{"date":"2022-10-17","close":2155.0},{"date":"2022-10-18","close":2100.0},{"date":"2022-10-19","close":2100.0},{"date":"2022-10-20","close":2120.0},{"date":"2022-10-21","close":1930.0},{"date":"2022-10-24","close":1970.0},{"date":"2022-10-25","close":2015.0},{"date":"2022-10-26","close":1820.0},{"date":"2022-10-27","close":1820.0},{"date":"2022-10-28","close":1800.0},{"date":"2022-10-31","close":1825.0},{"date":"2022-11-01","close":1835.0},{"date":"2022-11-02","close":1790.0},{"date":"2022-11-03","close":1820.0},{"date":"2022-11-04","close":1840.0},{"date":"2022-11-07","close":1965.0},{"date":"2022-11-08","close":1980.0},{"date":"2022-11-09","close":1955.0},{"date":"2022-11-10","close":1890.0},{"date":"2022-11-11","close":1890.0},{"date":"2022-11-14","close":1920.0},{"date":"2022-11-15","close":1855.0},{"date":"2022-11-16","close":1845.0},{"date":"2022-11-17","close":1825.0},{"date":"2022-11-18","close":1980.0},{"date":"2022-11-21","close":2010.0},{"date":"2022-11-22","close":1880.0},{"date":"2022-11-23","close":1895.0},{"date":"2022-11-24","close":1970.0},{"date":"2022-11-25","close":1945.0},{"date":"2022-11-28","close":1820.0},{"date":"2022-11-29","close":1820.0},{"date":"2022-11-30","close":1805.0},{"date":"2022-12-01","close":1805.0},{"date":"2022-12-02","close":1805.0},{"date":"2022-12-05","close":1800.0},{"date":"2022-12-06","close":1885.0},{"date":"2022-12-07","close":1885.0},{"date":"2022-12-08","close":1795.0},{"date":"2022-12-09","close":1805.0},{"date":"2022-12-12","close":1850.0},{"date":"2022-12-13","close":1800.0},{"date":"2022-12-14","close":1880.0},{"date":"2022-12-15","close":2045.0},{"date":"2022-12-16","close":2070.0},{"date":"2022-12-19","close":2090.0},{"date":"2022-12-20","close":2185.0},{"date":"2022-12-21","close":2095.0},{"date":"2022-12-22","close":2185.0},{"date":"2022-12-23","close":2175.0},{"date":"2022-12-26","close":1940.0},{"date":"2022-12-27","close":1815.0},{"date":"2022-12-28","close":1785.0},{"date":"2022-12-29","close":1685.0},{"date":"2023-01-02","close":1700.0},{"date":"2023-01-03","close":1710.0},{"date":"2023-01-04","close":1715.0},{"date":"2023-01-05","close":1705.0},{"date":"2023-01-06","close":1735.0},{"date":"2023-01-09","close":1770.0},{"date":"2023-01-10","close":1775.0},{"date":"2023-01-11","close":1795.0},{"date":"2023-01-12","close":2005.0},{"date":"2023-01-13","close":1965.0},{"date":"2023-01-16","close":2000.0},{"date":"2023-01-17","close":2065.0},{"date":"2023-01-18","close":1925.0},{"date":"2023-01-19","close":1855.0},{"date":"2023-01-20","close":1895.0},{"date":"2023-01-25","close":1895.0},{"date":"2023-01-26","close":1922.0},{"date":"2023-01-27","close":1900.0},{"date":"2023-01-30","close":1870.0},{"date":"2023-01-31","close":1897.0},{"date":"2023-02-01","close":1912.0},{"date":"2023-02-02","close":1918.0},{"date":"2023-02-03","close":1923.0},{"date":"2023-02-06","close":1963.0},{"date":"2023-02-07","close":1932.0},{"date":"2023-02-08","close":1939.0},{"date":"2023-02-09","close":1940.0},{"date":"2023-02-10","close":1869.0},{"date":"2023-02-13","close":1854.0},{"date":"2023-02-14","close":1845.0},{"date":"2023-02-15","close":1795.0},{"date":"2023-02-16","close":1821.0},{"date":"2023-02-17","close":1890.0},{"date":"2023-02-20","close":1867.0},{"date":"2023-02-21","close":1852.0},{"date":"2023-02-22","close":1828.0},{"date":"2023-02-23","close":1826.0},{"date":"2023-02-24","close":1812.0},{"date":"2023-02-27","close":1799.0},{"date":"2023-02-28","close":1813.0},{"date":"2023-03-02","close":1830.0},{"date":"2023-03-03","close":1846.0},{"date":"2023-03-06","close":1866.0},{"date":"2023-03-07","close":1886.0},{"date":"2023-03-08","close":1939.0},{"date":"2023-03-09","close":1910.0},{"date":"2023-03-10","close":1842.0},{"date":"2023-03-13","close":1815.0},{"date":"2023-03-14","close":1773.0},{"date":"2023-03-15","close":1874.0},{"date":"2023-03-16","close":1850.0},{"date":"2023-03-17","close":1880.0},{"date":"2023-03-20","close":1887.0},{"date":"2023-03-21","close":1900.0},{"date":"2023-03-22","close":1870.0},{"date":"2023-03-23","close":1960.0},{"date":"2023-03-24","close":1961.0},{"date":"2023-03-27","close":2160.0},{"date":"2023-03-28","close":2150.0},{"date":"2023-03-29","close":2305.0},{"date":"2023-03-30","close":2160.0},{"date":"2023-03-31","close":2130.0},{"date":"2023-04-03","close":2340.0},{"date":"2023-04-04","close":2280.0},{"date":"2023-04-05","close":2280.0},{"date":"2023-04-06","close":2420.0},{"date":"2023-04-07","close":2245.0},{"date":"2023-04-10","close":2360.0},{"date":"2023-04-11","close":2275.0},{"date":"2023-04-12","close":2260.0},{"date":"2023-04-13","close":2185.0},{"date":"2023-04-14","close":2230.0},{"date":"2023-04-17","close":2425.0},{"date":"2023-04-18","close":2380.0},{"date":"2023-04-19","close":2465.0},{"date":"2023-04-20","close":2295.0},{"date":"2023-04-21","close":2220.0},{"date":"2023-04-24","close":2135.0},{"date":"2023-04-25","close":2190.0},{"date":"2023-04-26","close":2105.0},{"date":"2023-04-27","close":2045.0},{"date":"2023-04-28","close":2065.0},{"date":"2023-05-02","close":2250.0},{"date":"2023-05-03","close":2360.0},{"date":"2023-05-04","close":2185.0},{"date":"2023-05-08","close":2095.0},{"date":"2023-05-09","close":2075.0},{"date":"2023-05-10","close":2060.0},{"date":"2023-05-11","close":2090.0},{"date":"2023-05-12","close":2070.0},{"date":"2023-05-15","close":2005.0},{"date":"2023-05-16","close":1983.0},{"date":"2023-05-17","close":2080.0},{"date":"2023-05-18","close":2110.0},{"date":"2023-05-19","close":2070.0},{"date":"2023-05-22","close":2150.0},{"date":"2023-05-23","close":2150.0},{"date":"2023-05-24","close":2120.0},{"date":"2023-05-25","close":2080.0},{"date":"2023-05-26","close":2110.0},{"date":"2023-05-30","close":2095.0},{"date":"2023-05-31","close":2065.0},{"date":"2023-06-01","close":2055.0},{"date":"2023-06-02","close":2100.0},{"date":"2023-06-05","close":2115.0},{"date":"2023-06-07","close":2135.0},{"date":"2023-06-08","close":2070.0},{"date":"2023-06-09","close":2115.0},{"date":"2023-06-12","close":2130.0},{"date":"2023-06-13","close":2125.0},{"date":"2023-06-14","close":2140.0},{"date":"2023-06-15","close":2150.0},{"date":"2023-06-16","close":2120.0},{"date":"2023-06-19","close":2070.0},{"date":"2023-06-20","close":2035.0},{"date":"2023-06-21","close":2025.0},{"date":"2023-06-22","close":2230.0},{"date":"2023-06-23","close":2135.0},{"date":"2023-06-26","close":2065.0},{"date":"2023-06-27","close":2040.0},{"date":"2023-06-28","close":2055.0},{"date":"2023-06-29","close":2020.0},{"date":"2023-06-30","close":2025.0},{"date":"2023-07-03","close":2055.0},{"date":"2023-07-04","close":2060.0},{"date":"2023-07-05","close":2110.0},{"date":"2023-07-06","close":2045.0},{"date":"2023-07-07","close":2020.0},{"date":"2023-07-10","close":2025.0},{"date":"2023-07-11","close":2035.0},{"date":"2023-07-12","close":2025.0},{"date":"2023-07-13","close":2035.0},{"date":"2023-07-14","close":2035.0},{"date":"2023-07-17","close":2055.0},{"date":"2023-07-18","close":2035.0},{"date":"2023-07-19","close":2010.0},{"date":"2023-07-20","close":2020.0},{"date":"2023-07-21","close":2000.0},{"date":"2023-07-24","close":1994.0},{"date":"2023-07-25","close":1945.0},{"date":"2023-07-26","close":1828.0},{"date":"2023-07-27","close":1819.0},{"date":"2023-07-28","close":1869.0},{"date":"2023-07-31","close":1904.0},{"date":"2023-08-01","close":1894.0},{"date":"2023-08-02","close":2060.0},{"date":"2023-08-03","close":1950.0},{"date":"2023-08-04","close":1907.0},{"date":"2023-08-07","close":1921.0},{"date":"2023-08-08","close":1902.0},{"date":"2023-08-09","close":1899.0},{"date":"2023-08-10","close":1900.0},{"date":"2023-08-11","close":1891.0},{"date":"2023-08-14","close":1843.0},{"date":"2023-08-16","close":1813.0},{"date":"2023-08-17","close":1828.0},{"date":"2023-08-18","close":1890.0},{"date":"2023-08-21","close":1854.0},{"date":"2023-08-22","close":1818.0},{"date":"2023-08-23","close":1822.0},{"date":"2023-08-24","close":1834.0},{"date":"2023-08-25","close":1817.0},{"date":"2023-08-28","close":1819.0},{"date":"2023-08-29","close":1837.0},{"date":"2023-08-30","close":1835.0},{"date":"2023-08-31","close":1828.0},{"date":"2023-09-01","close":1816.0},{"date":"2023-09-04","close":1806.0},{"date":"2023-09-05","close":1812.0},{"date":"2023-09-06","close":1810.0},{"date":"2023-09-07","close":1806.0},{"date":"2023-09-08","close":1826.0},{"date":"2023-09-11","close":1825.0},{"date":"2023-09-12","close":1815.0},{"date":"2023-09-13","close":1801.0},{"date":"2023-09-14","close":1803.0},{"date":"2023-09-15","close":1803.0},{"date":"2023-09-18","close":1800.0},{"date":"2023-09-19","close":1803.0},{"date":"2023-09-20","close":1793.0},{"date":"2023-09-21","close":1711.0},{"date":"2023-09-22","close":1697.0},{"date":"2023-09-25","close":1676.0},{"date":"2023-09-26","close":1643.0},{"date":"2023-09-27","close":1630.0},{"date":"2023-10-04","close":1655.0},{"date":"2023-10-05","close":1686.0},{"date":"2023-10-06","close":1682.0},{"date":"2023-10-10","close":1625.0},{"date":"2023-10-11","close":1625.0},{"date":"2023-10-12","close":1649.0},{"date":"2023-10-13","close":1601.0},{"date":"2023-10-16","close":1567.0},{"date":"2023-10-17","close":1565.0},{"date":"2023-10-18","close":1638.0},{"date":"2023-10-19","close":1573.0},{"date":"2023-10-20","close":1530.0},{"date":"2023-10-23","close":1525.0},{"date":"2023-10-24","close":1542.0},{"date":"2023-10-25","close":1540.0},{"date":"2023-10-26","close":1485.0},{"date":"2023-10-27","close":1485.0},{"date":"2023-10-30","close":1475.0},{"date":"2023-10-31","close":1450.0},{"date":"2023-11-01","close":1460.0},{"date":"2023-11-02","close":1515.0},{"date":"2023-11-03","close":1539.0},{"date":"2023-11-06","close":1585.0},{"date":"2023-11-07","close":1560.0},{"date":"2023-11-08","close":1535.0},{"date":"2023-11-09","close":1510.0},{"date":"2023-11-10","close":1488.0},{"date":"2023-11-13","close":1456.0},{"date":"2023-11-14","close":1507.0},{"date":"2023-11-15","close":1540.0},{"date":"2023-11-16","close":1580.0},{"date":"2023-11-17","close":1561.0},{"date":"2023-11-20","close":1561.0},{"date":"2023-11-21","close":1565.0},{"date":"2023-11-22","close":1566.0},{"date":"2023-11-23","close":1564.0},{"date":"2023-11-24","close":1570.0},{"date":"2023-11-27","close":1571.0},{"date":"2023-11-28","close":1579.0},{"date":"2023-11-29","close":1568.0},{"date":"2023-11-30","close":1590.0},{"date":"2023-12-01","close":1585.0},{"date":"2023-12-04","close":1582.0},{"date":"2023-12-05","close":1605.0},{"date":"2023-12-06","close":1605.0},{"date":"2023-12-07","close":1567.0},{"date":"2023-12-08","close":1559.0},{"date":"2023-12-11","close":1555.0},{"date":"2023-12-12","close":1539.0},{"date":"2023-12-13","close":1523.0},{"date":"2023-12-14","close":1524.0},{"date":"2023-12-15","close":1533.0},{"date":"2023-12-18","close":1573.0},{"date":"2023-12-19","close":1619.0},{"date":"2023-12-20","close":1593.0},{"date":"2023-12-21","close":1561.0},{"date":"2023-12-22","close":1610.0},{"date":"2023-12-26","close":1577.0},{"date":"2023-12-27","close":1572.0},{"date":"2023-12-28","close":1611.0},{"date":"2024-01-02","close":1605.0},{"date":"2024-01-03","close":1581.0},{"date":"2024-01-04","close":1583.0},{"date":"2024-01-05","close":1588.0},{"date":"2024-01-08","close":1585.0},{"date":"2024-01-09","close":1590.0},{"date":"2024-01-10","close":1575.0},{"date":"2024-01-11","close":1585.0},{"date":"2024-01-12","close":1570.0},{"date":"2024-01-15","close":1535.0},{"date":"2024-01-16","close":1520.0},{"date":"2024-01-17","close":1473.0},{"date":"2024-01-18","close":1490.0},{"date":"2024-01-19","close":1503.0},{"date":"2024-01-22","close":1460.0},{"date":"2024-01-23","close":1484.0},{"date":"2024-01-24","close":1458.0},{"date":"2024-01-25","close":1447.0},{"date":"2024-01-26","close":1455.0},{"date":"2024-01-29","close":1459.0},{"date":"2024-01-30","close":1456.0},{"date":"2024-01-31","close":1436.0},{"date":"2024-02-01","close":1433.0},{"date":"2024-02-02","close":1426.0},{"date":"2024-02-05","close":1420.0},{"date":"2024-02-06","close":1433.0},{"date":"2024-02-07","close":1429.0},{"date":"2024-02-08","close":1428.0},{"date":"2024-02-13","close":1410.0},{"date":"2024-02-14","close":1393.0},{"date":"2024-02-15","close":1359.0},{"date":"2024-02-16","close":1373.0},{"date":"2024-02-19","close":1372.0},{"date":"2024-02-20","close":1362.0},{"date":"2024-02-21","close":1359.0},{"date":"2024-02-22","close":1360.0},{"date":"2024-02-23","close":1327.0},{"date":"2024-02-26","close":1255.0},{"date":"2024-02-27","close":1269.0},{"date":"2024-02-28","close":1269.0},{"date":"2024-02-29","close":1248.0},{"date":"2024-03-04","close":1192.0},{"date":"2024-03-05","close":1171.0},{"date":"2024-03-06","close":1141.0},{"date":"2024-03-07","close":1124.0},{"date":"2024-03-08","close":1135.0},{"date":"2024-03-11","close":1202.0},{"date":"2024-03-12","close":1188.0},{"date":"2024-03-13","close":1181.0},{"date":"2024-03-14","close":1168.0},{"date":"2024-03-15","close":1172.0},{"date":"2024-03-18","close":1190.0},{"date":"2024-03-19","close":1199.0},{"date":"2024-03-20","close":1199.0},{"date":"2024-03-21","close":1217.0},{"date":"2024-03-22","close":1204.0},{"date":"2024-03-25","close":1198.0},{"date":"2024-03-26","close":1198.0},{"date":"2024-03-27","close":1207.0},{"date":"2024-03-28","close":1197.0},{"date":"2024-03-29","close":1199.0},{"date":"2024-04-01","close":1173.0},{"date":"2024-04-02","close":1161.0},{"date":"2024-04-03","close":1143.0},{"date":"2024-04-04","close":1133.0},{"date":"2024-04-05","close":1146.0},{"date":"2024-04-08","close":1142.0},{"date":"2024-04-09","close":1166.0},{"date":"2024-04-11","close":1147.0},{"date":"2024-04-12","close":1120.0},{"date":"2024-04-15","close":1095.0},{"date":"2024-04-16","close":1084.0},{"date":"2024-04-17","close":1082.0},{"date":"2024-04-18","close":1095.0},{"date":"2024-04-19","close":1071.0},{"date":"2024-04-22","close":1072.0},{"date":"2024-04-23","close":1080.0},{"date":"2024-04-24","close":1096.0},{"date":"2024-04-25","close":1129.0},{"date":"2024-04-26","close":1131.0},{"date":"2024-04-29","close":1140.0},{"date":"2024-04-30","close":1135.0},{"date":"2024-05-02","close":1136.0},{"date":"2024-05-03","close":1138.0},{"date":"2024-05-07","close":1134.0},{"date":"2024-05-08","close":1138.0},{"date":"2024-05-09","close":1120.0},{"date":"2024-05-10","close":1113.0},{"date":"2024-05-13","close":1106.0},{"date":"2024-05-14","close":1129.0},{"date":"2024-05-16","close":1128.0},{"date":"2024-05-17","close":1108.0},{"date":"2024-05-20","close":1107.0},{"date":"2024-05-21","close":1093.0},{"date":"2024-05-22","close":1078.0},{"date":"2024-05-23","close":1055.0},{"date":"2024-05-24","close":1053.0},{"date":"2024-05-27","close":1046.0},{"date":"2024-05-28","close":1046.0},{"date":"2024-05-29","close":1044.0},{"date":"2024-05-30","close":1034.0},{"date":"2024-05-31","close":1028.0},{"date":"2024-06-03","close":1020.0},{"date":"2024-06-04","close":998.0},{"date":"2024-06-05","close":969.0},{"date":"2024-06-07","close":964.0},{"date":"2024-06-10","close":992.0},{"date":"2024-06-11","close":997.0},{"date":"2024-06-12","close":1015.0},{"date":"2024-06-13","close":1022.0},{"date":"2024-06-14","close":1015.0},{"date":"2024-06-17","close":1005.0},{"date":"2024-06-18","close":1003.0},{"date":"2024-06-19","close":994.0},{"date":"2024-06-20","close":990.0},{"date":"2024-06-21","close":986.0},{"date":"2024-06-24","close":967.0},{"date":"2024-06-25","close":984.0},{"date":"2024-06-26","close":983.0},{"date":"2024-06-27","close":979.0},{"date":"2024-06-28","close":975.0},{"date":"2024-07-01","close":971.0},{"date":"2024-07-02","close":961.0},{"date":"2024-07-03","close":963.0},{"date":"2024-07-04","close":958.0},{"date":"2024-07-05","close":958.0},{"date":"2024-07-08","close":955.0},{"date":"2024-07-09","close":948.0},{"date":"2024-07-10","close":963.0},{"date":"2024-07-11","close":970.0},{"date":"2024-07-12","close":965.0},{"date":"2024-07-15","close":961.0},{"date":"2024-07-16","close":976.0},{"date":"2024-07-17","close":984.0},{"date":"2024-07-18","close":989.0},{"date":"2024-07-19","close":986.0},{"date":"2024-07-22","close":977.0},{"date":"2024-07-23","close":959.0},{"date":"2024-07-24","close":945.0},{"date":"2024-07-25","close":930.0},{"date":"2024-07-26","close":911.0},{"date":"2024-07-29","close":905.0},{"date":"2024-07-30","close":903.0},{"date":"2024-07-31","close":900.0},{"date":"2024-08-01","close":900.0},{"date":"2024-08-02","close":842.0},{"date":"2024-08-05","close":762.0},{"date":"2024-08-06","close":784.0},{"date":"2024-08-07","close":771.0},{"date":"2024-08-08","close":768.0},{"date":"2024-08-09","close":792.0},{"date":"2024-08-12","close":812.0},{"date":"2024-08-13","close":811.0},{"date":"2024-08-14","close":820.0},{"date":"2024-08-16","close":824.0},{"date":"2024-08-19","close":830.0},{"date":"2024-08-20","close":837.0},{"date":"2024-08-21","close":845.0},{"date":"2024-08-22","close":857.0},{"date":"2024-08-23","close":856.0},{"date":"2024-08-26","close":864.0},{"date":"2024-08-27","close":875.0},{"date":"2024-08-28","close":825.0},{"date":"2024-08-29","close":817.0},{"date":"2024-08-30","close":817.0},{"date":"2024-09-02","close":819.0},{"date":"2024-09-03","close":817.0},{"date":"2024-09-04","close":782.0},{"date":"2024-09-05","close":770.0},{"date":"2024-09-06","close":747.0},{"date":"2024-09-09","close":756.0},{"date":"2024-09-10","close":758.0},{"date":"2024-09-11","close":757.0},{"date":"2024-09-12","close":768.0},{"date":"2024-09-13","close":769.0},{"date":"2024-09-19","close":764.0},{"date":"2024-09-20","close":772.0},{"date":"2024-09-23","close":775.0},{"date":"2024-09-24","close":780.0},{"date":"2024-09-25","close":812.0},{"date":"2024-09-26","close":807.0},{"date":"2024-09-27","close":814.0},{"date":"2024-09-30","close":828.0},{"date":"2024-10-02","close":801.0},{"date":"2024-10-04","close":797.0},{"date":"2024-10-07","close":798.0},{"date":"2024-10-08","close":799.0},{"date":"2024-10-10","close":803.0},{"date":"2024-10-11","close":804.0},{"date":"2024-10-14","close":807.0},{"date":"2024-10-15","close":805.0},{"date":"2024-10-16","close":810.0},{"date":"2024-10-17","close":815.0},{"date":"2024-10-18","close":821.0},{"date":"2024-10-21","close":823.0},{"date":"2024-10-22","close":807.0},{"date":"2024-10-23","close":817.0},{"date":"2024-10-24","close":802.0},{"date":"2024-10-25","close":796.0},{"date":"2024-10-28","close":858.0},{"date":"2024-10-29","close":847.0},{"date":"2024-10-30","close":838.0},{"date":"2024-10-31","close":835.0},{"date":"2024-11-01","close":818.0},{"date":"2024-11-04","close":804.0},{"date":"2024-11-05","close":806.0},{"date":"2024-11-06","close":792.0},{"date":"2024-11-07","close":788.0},{"date":"2024-11-08","close":784.0},{"date":"2024-11-11","close":749.0},{"date":"2024-11-12","close":723.0},{"date":"2024-11-13","close":700.0},{"date":"2024-11-14","close":707.0},{"date":"2024-11-15","close":709.0},{"date":"2024-11-18","close":702.0},{"date":"2024-11-19","close":701.0},{"date":"2024-11-20","close":695.0},{"date":"2024-11-21","close":680.0},{"date":"2024-11-22","close":670.0},{"date":"2024-11-25","close":690.0},{"date":"2024-11-26","close":699.0},{"date":"2024-11-27","close":698.0},{"date":"2024-11-28","close":706.0},{"date":"2024-11-29","close":710.0},{"date":"2024-12-02","close":695.0},{"date":"2024-12-03","close":694.0},{"date":"2024-12-04","close":690.0},{"date":"2024-12-05","close":686.0},{"date":"2024-12-06","close":635.0},{"date":"2024-12-09","close":580.0},{"date":"2024-12-10","close":591.0},{"date":"2024-12-11","close":610.0},{"date":"2024-12-12","close":601.0},{"date":"2024-12-13","close":626.0},{"date":"2024-12-16","close":641.0},{"date":"2024-12-17","close":641.0},{"date":"2024-12-18","close":649.0},{"date":"2024-12-19","close":655.0},{"date":"2024-12-20","close":650.0},{"date":"2024-12-23","close":649.0},{"date":"2024-12-24","close":645.0},{"date":"2024-12-26","close":623.0},{"date":"2024-12-27","close":618.0},{"date":"2024-12-30","close":618.0},{"date":"2025-01-02","close":621.0},{"date":"2025-01-03","close":624.0},{"date":"2025-01-06","close":623.0},{"date":"2025-01-07","close":625.0},{"date":"2025-01-08","close":652.0},{"date":"2025-01-09","close":650.0},{"date":"2025-01-10","close":659.0},{"date":"2025-01-13","close":650.0},{"date":"2025-01-14","close":645.0},{"date":"2025-01-15","close":648.0},{"date":"2025-01-16","close":657.0},{"date":"2025-01-17","close":676.0},{"date":"2025-01-20","close":689.0},{"date":"2025-01-21","close":702.0},{"date":"2025-01-22","close":698.0},{"date":"2025-01-23","close":674.0},{"date":"2025-01-24","close":676.0},{"date":"2025-01-31","close":678.0},{"date":"2025-02-03","close":709.0},{"date":"2025-02-04","close":711.0},{"date":"2025-02-05","close":710.0},{"date":"2025-02-06","close":707.0},{"date":"2025-02-07","close":705.0},{"date":"2025-02-10","close":707.0},{"date":"2025-02-11","close":703.0},{"date":"2025-02-12","close":697.0},{"date":"2025-02-13","close":695.0},{"date":"2025-02-14","close":695.0},{"date":"2025-02-17","close":690.0},{"date":"2025-02-18","close":685.0},{"date":"2025-02-19","close":673.0},{"date":"2025-02-20","close":668.0},{"date":"2025-02-21","close":669.0},{"date":"2025-02-24","close":703.0},{"date":"2025-02-25","close":704.0},{"date":"2025-02-26","close":915.0},{"date":"2025-02-27","close":903.0},{"date":"2025-02-28","close":909.0},{"date":"2025-03-04","close":1041.0},{"date":"2025-03-05","close":1001.0},{"date":"2025-03-06","close":940.0},{"date":"2025-03-07","close":883.0},{"date":"2025-03-10","close":905.0},{"date":"2025-03-11","close":915.0},{"date":"2025-03-12","close":936.0},{"date":"2025-03-13","close":897.0},{"date":"2025-03-14","close":881.0},{"date":"2025-03-17","close":898.0},{"date":"2025-03-18","close":861.0},{"date":"2025-03-19","close":835.0},{"date":"2025-03-20","close":845.0},{"date":"2025-03-21","close":943.0},{"date":"2025-03-24","close":915.0},{"date":"2025-03-25","close":850.0},{"date":"2025-03-26","close":858.0},{"date":"2025-03-27","close":863.0},{"date":"2025-03-28","close":845.0},{"date":"2025-03-31","close":873.0},{"date":"2025-04-01","close":940.0},{"date":"2025-04-02","close":937.0},{"date":"2025-04-03","close":953.0},{"date":"2025-04-04","close":993.0},{"date":"2025-04-07","close":1000.0},{"date":"2025-04-08","close":1032.0},{"date":"2025-04-09","close":985.0},{"date":"2025-04-10","close":1024.0},{"date":"2025-04-11","close":1038.0},{"date":"2025-04-14","close":1096.0},{"date":"2025-04-15","close":1108.0},{"date":"2025-04-16","close":993.0},{"date":"2025-04-17","close":1012.0},{"date":"2025-04-18","close":1000.0},{"date":"2025-04-21","close":990.0},{"date":"2025-04-22","close":977.0},{"date":"2025-04-23","close":942.0},{"date":"2025-04-24","close":940.0},{"date":"2025-04-25","close":940.0},{"date":"2025-04-28","close":916.0},{"date":"2025-04-29","close":918.0},{"date":"2025-04-30","close":905.0},{"date":"2025-05-02","close":932.0},{"date":"2025-05-07","close":894.0},{"date":"2025-05-08","close":900.0},{"date":"2025-05-09","close":892.0},{"date":"2025-05-12","close":895.0},{"date":"2025-05-13","close":884.0},{"date":"2025-05-14","close":889.0},{"date":"2025-05-15","close":878.0},{"date":"2025-05-16","close":866.0},{"date":"2025-05-19","close":851.0},{"date":"2025-05-20","close":860.0},{"date":"2025-05-21","close":858.0},{"date":"2025-05-22","close":839.0},{"date":"2025-05-23","close":824.0},{"date":"2025-05-26","close":821.0},{"date":"2025-05-27","close":811.0},{"date":"2025-05-28","close":840.0},{"date":"2025-05-29","close":828.0},{"date":"2025-05-30","close":836.0},{"date":"2025-06-02","close":872.0},{"date":"2025-06-04","close":866.0},{"date":"2025-06-05","close":868.0},{"date":"2025-06-09","close":857.0},{"date":"2025-06-10","close":856.0},{"date":"2025-06-11","close":843.0},{"date":"2025-06-12","close":847.0},{"date":"2025-06-13","close":833.0},{"date":"2025-06-16","close":829.0},{"date":"2025-06-17","close":833.0},{"date":"2025-06-18","close":833.0},{"date":"2025-06-19","close":818.0},{"date":"2025-06-20","close":816.0},{"date":"2025-06-23","close":796.0},{"date":"2025-06-24","close":777.0},{"date":"2025-06-25","close":775.0},{"date":"2025-06-26","close":767.0},{"date":"2025-06-27","close":760.0},{"date":"2025-06-30","close":747.0},{"date":"2025-07-01","close":811.0},{"date":"2025-07-02","close":813.0},{"date":"2025-07-03","close":851.0},{"date":"2025-07-04","close":849.0},{"date":"2025-07-07","close":855.0},{"date":"2025-07-08","close":860.0},{"date":"2025-07-09","close":850.0},{"date":"2025-07-10","close":865.0},{"date":"2025-07-11","close":900.0},{"date":"2025-07-14","close":920.0},{"date":"2025-07-15","close":920.0},{"date":"2025-07-16","close":882.0},{"date":"2025-07-17","close":924.0},{"date":"2025-07-18","close":901.0},{"date":"2025-07-21","close":907.0},{"date":"2025-07-22","close":890.0},{"date":"2025-07-23","close":875.0},{"date":"2025-07-24","close":887.0},{"date":"2025-07-25","close":879.0},{"date":"2025-07-28","close":872.0},{"date":"2025-07-29","close":840.0},{"date":"2025-07-30","close":833.0},{"date":"2025-07-31","close":841.0},{"date":"2025-08-01","close":821.0},{"date":"2025-08-04","close":810.0},{"date":"2025-08-05","close":807.0},{"date":"2025-08-06","close":813.0},{"date":"2025-08-07","close":835.0},{"date":"2025-08-08","close":825.0},{"date":"2025-08-11","close":847.0},{"date":"2025-08-12","close":839.0},{"date":"2025-08-13","close":829.0},{"date":"2025-08-14","close":829.0},{"date":"2025-08-18","close":820.0},{"date":"2025-08-19","close":833.0},{"date":"2025-08-20","close":818.0},{"date":"2025-08-21","close":815.0},{"date":"2025-08-22","close":807.0},{"date":"2025-08-25","close":828.0},{"date":"2025-08-26","close":813.0},{"date":"2025-08-27","close":810.0},{"date":"2025-08-28","close":808.0},{"date":"2025-08-29","close":813.0},{"date":"2025-09-01","close":804.0},{"date":"2025-09-02","close":808.0},{"date":"2025-09-03","close":809.0},{"date":"2025-09-04","close":792.0},{"date":"2025-09-05","close":802.0},{"date":"2025-09-08","close":786.0},{"date":"2025-09-09","close":829.0},{"date":"2025-09-10","close":830.0},{"date":"2025-09-11","close":822.0},{"date":"2025-09-12","close":819.0},{"date":"2025-09-15","close":805.0},{"date":"2025-09-16","close":812.0},{"date":"2025-09-17","close":837.0},{"date":"2025-09-18","close":881.0},{"date":"2025-09-19","close":851.0},{"date":"2025-09-22","close":826.0},{"date":"2025-09-23","close":819.0},{"date":"2025-09-24","close":826.0},{"date":"2025-09-25","close":813.0},{"date":"2025-09-26","close":790.0},{"date":"2025-09-29","close":808.0},{"date":"2025-09-30","close":802.0},{"date":"2025-10-01","close":797.0},{"date":"2025-10-02","close":800.0},{"date":"2025-10-10","close":820.0},{"date":"2025-10-13","close":855.0},{"date":"2025-10-14","close":811.0},{"date":"2025-10-15","close":821.0},{"date":"2025-10-16","close":864.0},{"date":"2025-10-17","close":858.0},{"date":"2025-10-20","close":963.0},{"date":"2025-10-21","close":898.0},{"date":"2025-10-22","close":891.0},{"date":"2025-10-23","close":890.0},{"date":"2025-10-24","close":880.0},{"date":"2025-10-27","close":859.0},{"date":"2025-10-28","close":855.0},{"date":"2025-10-29","close":862.0},{"date":"2025-10-30","close":835.0},{"date":"2025-10-31","close":814.0},{"date":"2025-11-03","close":819.0},{"date":"2025-11-04","close":828.0},{"date":"2025-11-05","close":818.0},{"date":"2025-11-06","close":816.0},{"date":"2025-11-07","close":808.0},{"date":"2025-11-10","close":810.0},{"date":"2025-11-11","close":807.0},{"date":"2025-11-12","close":813.0},{"date":"2025-11-13","close":840.0},{"date":"2025-11-14","close":854.0},{"date":"2025-11-17","close":864.0},{"date":"2025-11-18","close":831.0},{"date":"2025-11-19","close":829.0},{"date":"2025-11-20","close":825.0},{"date":"2025-11-21","close":858.0},{"date":"2025-11-24","close":873.0},{"date":"2025-11-25","close":880.0},{"date":"2025-11-26","close":873.0},{"date":"2025-11-27","close":853.0},{"date":"2025-11-28","close":876.0},{"date":"2025-12-01","close":866.0},{"date":"2025-12-02","close":863.0},{"date":"2025-12-03","close":866.0},{"date":"2025-12-04","close":860.0},{"date":"2025-12-05","close":898.0},{"date":"2025-12-08","close":912.0},{"date":"2025-12-09","close":912.0},{"date":"2025-12-10","close":904.0},{"date":"2025-12-11","close":881.0},{"date":"2025-12-12","close":867.0},{"date":"2025-12-15","close":856.0},{"date":"2025-12-16","close":850.0},{"date":"2025-12-17","close":870.0},{"date":"2025-12-18","close":862.0},{"date":"2025-12-19","close":856.0},{"date":"2025-12-22","close":843.0},{"date":"2025-12-23","close":836.0},{"date":"2025-12-24","close":851.0},{"date":"2025-12-26","close":838.0},{"date":"2025-12-29","close":830.0},{"date":"2025-12-30","close":835.0},{"date":"2026-01-02","close":831.0},{"date":"2026-01-05","close":817.0},{"date":"2026-01-06","close":813.0},{"date":"2026-01-07","close":861.0},{"date":"2026-01-08","close":829.0},{"date":"2026-01-09","close":825.0},{"date":"2026-01-12","close":836.0},{"date":"2026-01-13","close":842.0},{"date":"2026-01-14","close":839.0},{"date":"2026-01-15","close":834.0},{"date":"2026-01-16","close":833.0},{"date":"2026-01-19","close":827.0},{"date":"2026-01-20","close":943.0},{"date":"2026-01-21","close":911.0},{"date":"2026-01-22","close":1150.0},{"date":"2026-01-23","close":1052.0},{"date":"2026-01-26","close":1367.0},{"date":"2026-01-27","close":1349.0},{"date":"2026-01-28","close":1440.0},{"date":"2026-01-29","close":1743.0},{"date":"2026-01-30","close":1727.0},{"date":"2026-02-02","close":1985.0},{"date":"2026-02-03","close":1998.0},{"date":"2026-02-04","close":1670.0},{"date":"2026-02-05","close":1404.0},{"date":"2026-02-06","close":1360.0},{"date":"2026-02-09","close":1360.0},{"date":"2026-02-10","close":1415.0},{"date":"2026-02-11","close":1520.0},{"date":"2026-02-12","close":1534.0},{"date":"2026-02-13","close":1472.0},{"date":"2026-02-19","close":1533.0},{"date":"2026-02-20","close":1422.0},{"date":"2026-02-23","close":1362.0},{"date":"2026-02-24","close":1408.0},{"date":"2026-02-25","close":1411.0},{"date":"2026-02-26","close":1455.0},{"date":"2026-02-27","close":1506.0},{"date":"2026-03-03","close":1370.0},{"date":"2026-03-04","close":1185.0},{"date":"2026-03-05","close":1340.0},{"date":"2026-03-06","close":1355.0},{"date":"2026-03-09","close":1292.0},{"date":"2026-03-10","close":1301.0},{"date":"2026-03-11","close":1302.0},{"date":"2026-03-12","close":1316.0},{"date":"2026-03-13","close":1348.0},{"date":"2026-03-16","close":1322.0},{"date":"2026-03-17","close":1337.0},{"date":"2026-03-18","close":1278.0},{"date":"2026-03-19","close":1258.0},{"date":"2026-03-20","close":1281.0},{"date":"2026-03-23","close":1230.0},{"date":"2026-03-24","close":1275.0},{"date":"2026-03-25","close":1315.0},{"date":"2026-03-26","close":1281.0},{"date":"2026-03-27","close":1319.0},{"date":"2026-03-30","close":1369.0},{"date":"2026-03-31","close":1322.0},{"date":"2026-04-01","close":1403.0},{"date":"2026-04-02","close":1284.0},{"date":"2026-04-03","close":1310.0},{"date":"2026-04-06","close":1303.0},{"date":"2026-04-07","close":1307.0},{"date":"2026-04-08","close":1345.0},{"date":"2026-04-09","close":1315.0},{"date":"2026-04-10","close":1380.0},{"date":"2026-04-13","close":1397.0},{"date":"2026-04-14","close":1407.0},{"date":"2026-04-15","close":1397.0},{"date":"2026-04-16","close":1412.0},{"date":"2026-04-17","close":1440.0},{"date":"2026-04-20","close":1437.0},{"date":"2026-04-21","close":1596.0},{"date":"2026-04-22","close":1530.0},{"date":"2026-04-23","close":1478.0},{"date":"2026-04-24","close":1522.0},{"date":"2026-04-27","close":1502.0},{"date":"2026-04-28","close":1582.0},{"date":"2026-04-29","close":1655.0},{"date":"2026-04-30","close":1582.0},{"date":"2026-05-04","close":1680.0},{"date":"2026-05-06","close":1647.0},{"date":"2026-05-07","close":1618.0},{"date":"2026-05-08","close":1600.0},{"date":"2026-05-11","close":1550.0},{"date":"2026-05-12","close":1499.0},{"date":"2026-05-13","close":1481.0},{"date":"2026-05-14","close":1560.0},{"date":"2026-05-15","close":1397.0},{"date":"2026-05-18","close":1389.0},{"date":"2026-05-19","close":1330.0},{"date":"2026-05-20","close":1291.0},{"date":"2026-05-21","close":1326.0},{"date":"2026-05-22","close":1351.0},{"date":"2026-05-26","close":1448.0},{"date":"2026-05-27","close":1379.0},{"date":"2026-05-28","close":1338.0},{"date":"2026-05-29","close":1475.0},{"date":"2026-06-01","close":1502.0},{"date":"2026-06-02","close":1325.0},{"date":"2026-06-04","close":1285.0},{"date":"2026-06-05","close":1224.0},{"date":"2026-06-08","close":1120.0},{"date":"2026-06-09","close":1172.0},{"date":"2026-06-10","close":1123.0},{"date":"2026-06-11","close":1180.0},{"date":"2026-06-12","close":1199.0},{"date":"2026-06-15","close":1216.0},{"date":"2026-06-16","close":1260.0},{"date":"2026-06-17","close":1224.0},{"date":"2026-06-18","close":1165.0},{"date":"2026-06-19","close":1141.0},{"date":"2026-06-22","close":1076.0},{"date":"2026-06-23","close":995.0},{"date":"2026-06-24","close":1040.0},{"date":"2026-06-25","close":995.0},{"date":"2026-06-26","close":923.0},{"date":"2026-06-29","close":1034.0},{"date":"2026-06-30","close":1004.0},{"date":"2026-07-01","close":1005.0},{"date":"2026-07-02","close":947.0},{"date":"2026-07-03","close":957.0},{"date":"2026-07-06","close":949.0},{"date":"2026-07-07","close":904.0},{"date":"2026-07-08","close":871.0},{"date":"2026-07-09","close":866.0},{"date":"2026-07-10","close":907.0},{"date":"2026-07-13","close":855.0},{"date":"2026-07-14","close":808.0},{"date":"2026-07-15","close":880.0},{"date":"2026-07-16","close":889.0},{"date":"2026-07-20","close":840.0},{"date":"2026-07-21","close":841.0},{"date":"2026-07-22","close":842.0},{"date":"2026-07-23","close":878.0},{"date":"2026-07-24","close":872.0},{"date":"2026-07-27","close":862.0},{"date":"2026-07-28","close":801.0},{"date":"2026-07-29","close":752.0},{"date":"2026-07-30","close":755.0},{"date":"2026-07-31","close":897.0},{"date":"2026-08-03","close":912.0},{"date":"2026-08-04","close":958.0},{"date":"2026-08-05","close":976.0},{"date":"2026-08-06","close":930.0},{"date":"2026-08-07","close":944.0},{"date":"2026-08-10","close":1007.0},{"date":"2026-08-11","close":970.0},{"date":"2026-08-12","close":957.0},{"date":"2026-08-13","close":942.0},{"date":"2026-08-14","close":928.0},{"date":"2026-08-18","close":918.0},{"date":"2026-08-19","close":899.0},{"date":"2026-08-20","close":914.0},{"date":"2026-08-21","close":902.0},{"date":"2026-08-24","close":905.0},{"date":"2026-08-25","close":899.0},{"date":"2026-08-26","close":866.0},{"date":"2026-08-27","close":864.0},{"date":"2026-08-28","close":863.0},{"date":"2026-08-31","close":845.0},{"date":"2026-09-01","close":844.0},{"date":"2026-09-02","close":850.0},{"date":"2026-09-03","close":847.0},{"date":"2026-09-04","close":840.0},{"date":"2026-09-07","close":834.0},{"date":"2026-09-08","close":825.0},{"date":"2026-09-09","close":936.0},{"date":"2026-09-10","close":966.0},{"date":"2026-09-11","close":1007.0},{"date":"2026-09-14","close":1010.0},{"date":"2026-09-15","close":992.0},{"date":"2026-09-16","close":944.0},{"date":"2026-09-17","close":933.0},{"date":"2026-09-18","close":940.0},{"date":"2026-09-21","close":937.0},{"date":"2026-09-22","close":925.0},{"date":"2026-09-23","close":922.0},{"date":"2026-09-28","close":918.0},{"date":"2026-09-29","close":916.0},{"date":"2026-09-30","close":904.0},{"date":"2026-10-01","close":988.0},{"date":"2026-10-02","close":979.0},{"date":"2026-10-06","close":984.0},{"date":"2026-10-07","close":958.0},{"date":"2026-10-08","close":939.0},{"date":"2026-10-12","close":937.0},{"date":"2026-10-13","close":948.0},{"date":"2026-10-14","close":964.0},{"date":"2026-10-15","close":911.0},{"date":"2026-10-16","close":997.0},{"date":"2026-10-19","close":1022.0},{"date":"2026-10-20","close":995.0},{"date":"2026-10-21","close":1004.0},{"date":"2026-10-22","close":997.0},{"date":"2026-10-23","close":981.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-23112.0,"foreign_net":23112.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-18752.0,"foreign_net":18752.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-15412.0,"foreign_net":15412.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-22848.0,"foreign_net":22848.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":190622.0,"foreign_net":-190622.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-8260.0,"foreign_net":8260.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-9576.0,"foreign_net":9576.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-1664.0,"foreign_net":1664.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":11181.0,"foreign_net":-11181.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-15539.0,"foreign_net":15539.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":34254.0,"foreign_net":-32211.0,"institution_net":-2043.0},{"date":"2026-10-06","retail_net":19132.0,"foreign_net":-19132.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":21949.0,"foreign_net":-21949.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-45894.0,"foreign_net":45894.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":4848.0,"foreign_net":-3944.0,"institution_net":-904.0},{"date":"2026-09-29","retail_net":15515.0,"foreign_net":-15515.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-18719.0,"foreign_net":18719.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-8648.0,"foreign_net":8648.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":38089.0,"foreign_net":-38089.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":10255.0,"foreign_net":-10255.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":36709.0,"foreign_net":-35673.0,"institution_net":-1036.0},{"date":"2026-09-17","retail_net":21565.0,"foreign_net":-10001.0,"institution_net":-11564.0},{"date":"2026-09-16","retail_net":-2564.0,"foreign_net":1964.0,"institution_net":600.0},{"date":"2026-09-15","retail_net":24320.0,"foreign_net":-24320.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":32835.0,"foreign_net":-32835.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-36906.0,"foreign_net":46906.0,"institution_net":-10000.0},{"date":"2026-09-10","retail_net":16760.0,"foreign_net":-16760.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-56656.0,"foreign_net":39109.0,"institution_net":17547.0},{"date":"2026-09-08","retail_net":17068.0,"foreign_net":-17068.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":38729.0,"foreign_net":-38729.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":-23112.0,"foreign_net":23112.0,"institution_net":0},"d3":{"retail_net":-57276.0,"foreign_net":57276.0,"institution_net":0},"d7":{"retail_net":92662.0,"foreign_net":-92662.0,"institution_net":0},"d14":{"retail_net":116081.0,"foreign_net":-114038.0,"institution_net":-2043.0},"d30":{"retail_net":249281.0,"foreign_net":-241881.0,"institution_net":-7400.0}},"analysis":"최근 5일 외국인 순매수 -11.05만, 기관 순매수 0.00. 30일 누적: 외국인 -24.19만, 기관 -7400.00.","foreign_flow":-110498.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":999.0,"low_30d":812.0,"support":843.8,"high_30d":1130.0,"change_1d":0.2,"change_7d":-4.9,"change_30d":17.8,"resistance":1098.2,"position_in_range":59.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.92,"per":null,"quarter":"2024-Q2"},{"pbr":1.67,"per":null,"quarter":"2024-Q3"},{"pbr":1.27,"per":null,"quarter":"2024-Q4"},{"pbr":1.82,"per":null,"quarter":"2025-Q1"},{"pbr":1.53,"per":null,"quarter":"2025-Q2"},{"pbr":1.63,"per":null,"quarter":"2025-Q3"},{"pbr":1.6,"per":29.97,"quarter":"2025-Q4"},{"pbr":2.3,"per":27.96,"quarter":"2026-Q1"},{"pbr":1.69,"per":12.92,"quarter":"2026-Q2"},{"pbr":1.15,"per":12.86,"quarter":"현재"}],"timeline":[{"close":975.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":828.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":618.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":873.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":747.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":802.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":835.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1322.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1004.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.71,"pbr_5y_low":1.27,"per_5y_avg":23.62,"per_5y_low":12.92,"current_pbr":1.15,"current_per":12.86,"pbr_5y_high":2.3,"per_5y_high":29.97,"pbr_5y_median":1.67,"per_5y_median":27.96,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +22.6%"},"momentum":{"grade":"C","reason":"RSI 62"},"valuation":{"grade":"C","reason":"PER 12.51x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.77,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.2,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.91,"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":21.86,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.84,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.88,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.92,"per":null,"close":975.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.67,"per":null,"close":828.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.27,"per":null,"close":618.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.82,"per":null,"close":873.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.53,"per":null,"close":747.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.63,"per":null,"close":802.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.6,"per":29.97,"close":835.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.3,"per":27.96,"close":1322.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.69,"per":12.92,"close":1004.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"12.5배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.8%"}],"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":24.01,"pbr":null,"per":null,"roa":0.014503538918101497,"roe":0.02766321710334345,"revenue":12829579666.0,"market_cap":null,"net_income":1162323395.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21862145237954517,"total_assets":80140674739.0,"total_equity":42016927773.0,"profit_margin":0.09059715323957987,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1568114851.0,"operating_margin":0.12222651807959864},{"eps":6.42,"pbr":1.76,"per":47.9,"roa":0.0037787130158348898,"roe":0.007624638633665016,"revenue":10464030088.0,"market_cap":69500000000.0,"net_income":310970700.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1720180783945009,"total_assets":82295400232.0,"total_equity":40784975517.0,"profit_margin":0.029718062484990055,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":554486909.0,"operating_margin":0.05298980453390302},{"eps":41.79,"pbr":null,"per":null,"roa":0.025038476162082258,"roe":0.054622877605304467,"revenue":9072118677.0,"market_cap":null,"net_income":2023305420.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2669850385820741,"total_assets":80807849763.0,"total_equity":37041355357.0,"profit_margin":0.22302457585013358,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1318807714.0,"operating_margin":0.1453693190041147},{"eps":5.46,"pbr":null,"per":null,"roa":0.003298848868747371,"roe":0.007570876739220814,"revenue":10005703378.0,"market_cap":null,"net_income":264263684.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18941812108553993,"total_assets":80107848075.0,"total_equity":34905294737.0,"profit_margin":0.026411305034391555,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":729825995.0,"operating_margin":0.07294099849139062},{"eps":-6.39,"pbr":null,"per":null,"roa":-0.0037101110743816006,"roe":-0.008932179650291928,"revenue":9086136903.0,"market_cap":null,"net_income":-309455469.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21128662274130386,"total_assets":83408680440.0,"total_equity":34645011757.0,"profit_margin":-0.03405798000884469,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":964167934.0,"operating_margin":0.10611417638684902},{"eps":-13.0,"pbr":null,"per":null,"roa":-0.007504792674551134,"roe":-0.018544656741333588,"revenue":7474348782.0,"market_cap":null,"net_income":-629304729.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1870163189823699,"total_assets":83853712726.0,"total_equity":33934557958.0,"profit_margin":-0.08419525865792009,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":157025650.0,"operating_margin":0.021008606178260628},{"eps":-11.35,"pbr":null,"per":null,"roa":-0.006293296453748416,"roe":-0.015900810079861247,"revenue":7810581714.0,"market_cap":null,"net_income":-549642549.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.24475369863597332,"total_assets":87337781247.0,"total_equity":34566952642.0,"profit_margin":-0.07037152533911765,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":829183790.0,"operating_margin":0.10616159210187094},{"eps":-15.37,"pbr":null,"per":null,"roa":-0.008382674894441165,"roe":-0.021174874034049905,"revenue":8075685797.0,"market_cap":null,"net_income":-744412854.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.23273976430561716,"total_assets":88803736680.0,"total_equity":35155479688.0,"profit_margin":-0.09217952167932766,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":307015011.0,"operating_margin":0.03801720605747832},{"eps":-7.27,"pbr":null,"per":null,"roa":-0.003891857656628503,"roe":-0.009808937940896139,"revenue":9052077655.0,"market_cap":null,"net_income":-352219203.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17020791366598148,"total_assets":90501563540.0,"total_equity":35907985668.0,"profit_margin":-0.03891031610908115,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":152137231.0,"operating_margin":0.01680688531388875},{"eps":-18.15,"pbr":null,"per":null,"roa":-0.009501528416889515,"roe":-0.024176584554939165,"revenue":6610638354.0,"market_cap":null,"net_income":-879026373.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.16034013710016967,"total_assets":92514207655.0,"total_equity":36358583695.0,"profit_margin":-0.1329714811078894,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-333560923.0,"operating_margin":-0.05045820163466773},{"eps":-44.3,"pbr":null,"per":null,"roa":-0.0220818147661083,"roe":-0.05766232836824572,"revenue":5758198735.0,"market_cap":null,"net_income":-2144916388.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0684730423775483,"total_assets":97134968784.0,"total_equity":37197880292.0,"profit_margin":-0.3724978047323335,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-529303594.0,"operating_margin":-0.0919217307979906},{"eps":-18.0,"pbr":null,"per":null,"roa":-0.009557019880558843,"roe":-0.022936450144648787,"revenue":6983268088.0,"market_cap":null,"net_income":-877122683.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1904140442903758,"total_assets":91777844345.0,"total_equity":38241431323.0,"profit_margin":-0.12560346702244493,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-313708710.0,"operating_margin":-0.04492290802054054}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":27.86,"per":29.97,"date":"2025-12","close":835.0,"source":"reported"},{"eps":27.86,"per":61.99,"date":"2026-01","close":1727.0,"source":"reported"},{"eps":27.86,"per":54.06,"date":"2026-02","close":1506.0,"source":"reported"},{"eps":47.28,"per":27.96,"date":"2026-03","close":1322.0,"source":"reported"},{"eps":47.28,"per":33.46,"date":"2026-04","close":1582.0,"source":"reported"},{"eps":47.28,"per":31.2,"date":"2026-05","close":1475.0,"source":"reported"},{"eps":77.68,"per":12.92,"date":"2026-06","close":1004.0,"source":"reported"},{"eps":77.68,"per":11.55,"date":"2026-07","close":897.0,"source":"reported"},{"eps":77.68,"per":10.88,"date":"2026-08","close":845.0,"source":"reported"},{"eps":77.68,"per":11.64,"date":"2026-09","close":904.0,"source":"reported"},{"eps":77.68,"per":12.63,"date":"2026-10","close":981.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.11,"std":16.96,"count":11,"current":12.63,"lower_1sd":10.15,"upper_1sd":44.08},"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":"쎄노텍","phase":"above-fold","symbol_resolved":true}