{"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":"2026-10-23T09:53:55.343979+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-70.9,"direction":"higher_better","percentile":15},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":111.4,"direction":"higher_better","percentile":89}],"summary":"매출 -70.9%","percentile":52},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.3,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-15.3,"direction":"higher_better","percentile":29}],"summary":"RSI 41","percentile":47},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -148원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -148, PBR 1.45x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-4.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-19.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.08,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.81,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-123.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 0.8x","percentile":36}},"signals":[],"summary":"SG(255220)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1565.48억. 현재가 1,040원, 전일 대비 +0.5%, 30일 -15.3%. ROE 1.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 24.07만, 기관 순매도 32.30만.","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":["전분기 대비 매출 156% 성장"],"portfolio":null,"technical":{"macd":-47.65653868002619,"grade":"C","trend":"하락","atr_14":70.0,"rsi_14":41.280353200883,"sma_20":1067.75,"sma_60":1179.6333333333334,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.3로 중립 구간입니다. MACD(-47.66)가 시그널선(-50.83)을 상회합니다(골든크로스). 현재가가 SMA20(1068)과 SMA60(1180) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 927~1209 (현재 위치 40%).","bb_lower":926.5906928325305,"bb_upper":1208.9093071674695,"macd_signal":-50.828073119017155},"change_pct":0.48,"chart_data":[{"date":"2024-10-23","open":3070,"high":3310,"low":2960,"close":3135,"volume":31543167,"rsi_14":77.07,"sma_20":2575.75,"sma_60":2767.42,"sma_120":2109.81},{"date":"2024-10-24","open":3100,"high":3205,"low":2830,"close":2930,"volume":9547941,"rsi_14":71.81,"sma_20":2597.75,"sma_60":2775.83,"sma_120":2122.67},{"date":"2024-10-25","open":2875,"high":3110,"low":2790,"close":2985,"volume":10186712,"rsi_14":72.62,"sma_20":2626.75,"sma_60":2789.75,"sma_120":2136.22},{"date":"2024-10-28","open":3000,"high":3005,"low":2860,"close":2990,"volume":5191521,"rsi_14":72.22,"sma_20":2659.5,"sma_60":2793.0,"sma_120":2149.88},{"date":"2024-10-29","open":3130,"high":3130,"low":2825,"close":2865,"volume":8703160,"rsi_14":66.39,"sma_20":2685.0,"sma_60":2791.92,"sma_120":2162.18},{"date":"2024-10-30","open":2930,"high":3115,"low":2890,"close":3010,"volume":15434726,"rsi_14":65.01,"sma_20":2719.25,"sma_60":2793.08,"sma_120":2175.41},{"date":"2024-10-31","open":3005,"high":3045,"low":2890,"close":2970,"volume":5306497,"rsi_14":53.96,"sma_20":2753.5,"sma_60":2788.25,"sma_120":2187.95},{"date":"2024-11-01","open":2900,"high":2900,"low":2485,"close":2680,"volume":11387959,"rsi_14":47.92,"sma_20":2777.75,"sma_60":2774.25,"sma_120":2198.18},{"date":"2024-11-04","open":2515,"high":2580,"low":2400,"close":2485,"volume":6178879,"rsi_14":40.06,"sma_20":2792.0,"sma_60":2757.5,"sma_120":2206.8},{"date":"2024-11-05","open":2515,"high":2605,"low":2345,"close":2430,"volume":5981228,"rsi_14":33.85,"sma_20":2802.0,"sma_60":2743.08,"sma_120":2215.27},{"date":"2024-11-06","open":2430,"high":3155,"low":2350,"close":3140,"volume":48461953,"rsi_14":57.57,"sma_20":2845.0,"sma_60":2750.08,"sma_120":2229.73},{"date":"2024-11-07","open":2955,"high":3690,"low":2910,"close":3435,"volume":66863828,"rsi_14":61.7,"sma_20":2892.0,"sma_60":2750.67,"sma_120":2246.43},{"date":"2024-11-08","open":3500,"high":3740,"low":3420,"close":3635,"volume":36354873,"rsi_14":65.0,"sma_20":2930.75,"sma_60":2754.58,"sma_120":2264.68},{"date":"2024-11-11","open":3700,"high":3900,"low":3645,"close":3700,"volume":26149061,"rsi_14":65.6,"sma_20":2978.5,"sma_60":2763.08,"sma_120":2283.43},{"date":"2024-11-12","open":3750,"high":3795,"low":3430,"close":3480,"volume":16704720,"rsi_14":56.62,"sma_20":3011.5,"sma_60":2768.08,"sma_120":2300.17},{"date":"2024-11-13","open":3495,"high":3545,"low":3165,"close":3260,"volume":14325233,"rsi_14":56.3,"sma_20":3027.0,"sma_60":2765.75,"sma_120":2315.06},{"date":"2024-11-14","open":3180,"high":3305,"low":2975,"close":3020,"volume":12625565,"rsi_14":50.62,"sma_20":3037.5,"sma_60":2763.5,"sma_120":2328.41},{"date":"2024-11-15","open":2915,"high":3880,"low":2860,"close":3745,"volume":65538973,"rsi_14":60.71,"sma_20":3081.25,"sma_60":2773.83,"sma_120":2347.79},{"date":"2024-11-18","open":3565,"high":3790,"low":3555,"close":3655,"volume":17464174,"rsi_14":61.32,"sma_20":3121.25,"sma_60":2785.58,"sma_120":2366.27},{"date":"2024-11-19","open":3580,"high":3580,"low":3240,"close":3350,"volume":14253469,"rsi_14":54.66,"sma_20":3145.0,"sma_60":2794.75,"sma_120":2382.4},{"date":"2024-11-20","open":3200,"high":3380,"low":3200,"close":3250,"volume":8739880,"rsi_14":53.77,"sma_20":3150.75,"sma_60":2803.42,"sma_120":2398.07},{"date":"2024-11-21","open":3395,"high":3505,"low":3260,"close":3415,"volume":16816493,"rsi_14":60.25,"sma_20":3175.0,"sma_60":2812.5,"sma_120":2415.1},{"date":"2024-11-22","open":3350,"high":3430,"low":3235,"close":3300,"volume":6587435,"rsi_14":61.63,"sma_20":3190.75,"sma_60":2819.67,"sma_120":2431.17},{"date":"2024-11-25","open":3430,"high":3665,"low":3350,"close":3490,"volume":18162115,"rsi_14":64.56,"sma_20":3215.75,"sma_60":2830.0,"sma_120":2448.75},{"date":"2024-11-26","open":3545,"high":3630,"low":3435,"close":3535,"volume":9107171,"rsi_14":56.64,"sma_20":3249.25,"sma_60":2844.75,"sma_120":2466.67},{"date":"2024-11-27","open":3580,"high":3600,"low":3350,"close":3375,"volume":7735117,"rsi_14":48.94,"sma_20":3267.5,"sma_60":2854.58,"sma_120":2483.54},{"date":"2024-11-28","open":3410,"high":3410,"low":3205,"close":3225,"volume":4295961,"rsi_14":42.65,"sma_20":3280.25,"sma_60":2863.25,"sma_120":2499.14},{"date":"2024-11-29","open":3120,"high":3195,"low":2935,"close":2995,"volume":7440385,"rsi_14":38.07,"sma_20":3296.0,"sma_60":2869.5,"sma_120":2513.12},{"date":"2024-12-02","open":3030,"high":3095,"low":2985,"close":2995,"volume":3118724,"rsi_14":41.13,"sma_20":3321.5,"sma_60":2876.17,"sma_120":2527.08},{"date":"2024-12-03","open":2950,"high":3085,"low":2870,"close":3025,"volume":5045000,"rsi_14":45.38,"sma_20":3351.25,"sma_60":2882.92,"sma_120":2541.04},{"date":"2024-12-04","open":2905,"high":3000,"low":2830,"close":2910,"volume":4693517,"rsi_14":47.73,"sma_20":3339.75,"sma_60":2886.25,"sma_120":2553.41},{"date":"2024-12-05","open":2895,"high":2975,"low":2750,"close":2845,"volume":5033937,"rsi_14":24.43,"sma_20":3310.25,"sma_60":2887.42,"sma_120":2565.17},{"date":"2024-12-06","open":2795,"high":2830,"low":2605,"close":2685,"volume":5534402,"rsi_14":23.5,"sma_20":3262.75,"sma_60":2888.83,"sma_120":2575.56},{"date":"2024-12-09","open":2750,"high":2770,"low":2400,"close":2415,"volume":6171081,"rsi_14":23.96,"sma_20":3198.5,"sma_60":2885.75,"sma_120":2583.81},{"date":"2024-12-10","open":2630,"high":3080,"low":2545,"close":2990,"volume":25283764,"rsi_14":44.27,"sma_20":3174.0,"sma_60":2890.33,"sma_120":2597.47},{"date":"2024-12-11","open":2960,"high":3035,"low":2885,"close":2955,"volume":7430247,"rsi_14":39.25,"sma_20":3158.75,"sma_60":2892.5,"sma_120":2611.15},{"date":"2024-12-12","open":2930,"high":3050,"low":2845,"close":2990,"volume":6212179,"rsi_14":42.48,"sma_20":3157.25,"sma_60":2900.0,"sma_120":2625.27},{"date":"2024-12-13","open":3030,"high":3285,"low":3020,"close":3110,"volume":15428361,"rsi_14":40.45,"sma_20":3125.5,"sma_60":2908.08,"sma_120":2640.28},{"date":"2024-12-16","open":3045,"high":3290,"low":3020,"close":3250,"volume":7439410,"rsi_14":43.17,"sma_20":3105.25,"sma_60":2919.58,"sma_120":2655.62},{"date":"2024-12-17","open":3350,"high":3440,"low":3210,"close":3285,"volume":6996625,"rsi_14":47.7,"sma_20":3102.0,"sma_60":2932.17,"sma_120":2671.82},{"date":"2024-12-18","open":3315,"high":3420,"low":3205,"close":3205,"volume":4264137,"rsi_14":49.47,"sma_20":3099.75,"sma_60":2942.08,"sma_120":2687.63},{"date":"2024-12-19","open":3100,"high":3400,"low":3095,"close":3300,"volume":11183703,"rsi_14":58.69,"sma_20":3094.0,"sma_60":2955.58,"sma_120":2704.26},{"date":"2024-12-20","open":3370,"high":3375,"low":3185,"close":3220,"volume":6175129,"rsi_14":56.13,"sma_20":3090.0,"sma_60":2969.17,"sma_120":2720.25},{"date":"2024-12-23","open":3225,"high":3300,"low":3040,"close":3165,"volume":6324513,"rsi_14":53.76,"sma_20":3073.75,"sma_60":2983.0,"sma_120":2735.83},{"date":"2024-12-24","open":3160,"high":3180,"low":2970,"close":3010,"volume":4275962,"rsi_14":52.63,"sma_20":3047.5,"sma_60":2993.92,"sma_120":2750.2},{"date":"2024-12-26","open":3070,"high":3070,"low":2830,"close":2850,"volume":4303248,"rsi_14":50.13,"sma_20":3021.25,"sma_60":3002.67,"sma_120":2762.38},{"date":"2024-12-27","open":2890,"high":2965,"low":2765,"close":2815,"volume":3644476,"rsi_14":53.48,"sma_20":3000.75,"sma_60":3011.5,"sma_120":2773.18},{"date":"2024-12-30","open":2755,"high":2885,"low":2700,"close":2860,"volume":2489602,"rsi_14":63.53,"sma_20":2994.0,"sma_60":3022.58,"sma_120":2784.51},{"date":"2025-01-02","open":2860,"high":2945,"low":2790,"close":2935,"volume":2935483,"rsi_14":47.6,"sma_20":2991.0,"sma_60":3034.83,"sma_120":2797.22},{"date":"2025-01-03","open":2935,"high":3015,"low":2900,"close":2990,"volume":2680783,"rsi_14":51.5,"sma_20":2989.25,"sma_60":3047.5,"sma_120":2811.03},{"date":"2025-01-06","open":2960,"high":3045,"low":2925,"close":3025,"volume":2558489,"rsi_14":51.5,"sma_20":2995.0,"sma_60":3059.92,"sma_120":2824.35},{"date":"2025-01-07","open":3100,"high":3225,"low":3045,"close":3120,"volume":6776137,"rsi_14":50.44,"sma_20":3008.75,"sma_60":3070.33,"sma_120":2838.44},{"date":"2025-01-08","open":3040,"high":3060,"low":2985,"close":3010,"volume":2948327,"rsi_14":39.19,"sma_20":3025.0,"sma_60":3072.83,"sma_120":2851.53},{"date":"2025-01-09","open":3060,"high":3085,"low":2990,"close":3015,"volume":2065996,"rsi_14":37.5,"sma_20":3055.0,"sma_60":3077.33,"sma_120":2864.66},{"date":"2025-01-10","open":3000,"high":3195,"low":2965,"close":3190,"volume":6456232,"rsi_14":49.36,"sma_20":3065.0,"sma_60":3083.5,"sma_120":2878.97},{"date":"2025-01-13","open":3235,"high":3330,"low":3190,"close":3260,"volume":6981512,"rsi_14":48.26,"sma_20":3080.25,"sma_60":3088.67,"sma_120":2890.49},{"date":"2025-01-14","open":3220,"high":3380,"low":3215,"close":3285,"volume":5408521,"rsi_14":52.97,"sma_20":3095.0,"sma_60":3096.58,"sma_120":2901.94},{"date":"2025-01-15","open":3270,"high":3305,"low":3205,"close":3260,"volume":2820820,"rsi_14":54.46,"sma_20":3102.5,"sma_60":3103.08,"sma_120":2913.15},{"date":"2025-01-16","open":3270,"high":3365,"low":3200,"close":3310,"volume":5181721,"rsi_14":65.62,"sma_20":3105.5,"sma_60":3110.67,"sma_120":2924.27},{"date":"2025-01-17","open":3300,"high":3450,"low":3210,"close":3425,"volume":5941637,"rsi_14":81.42,"sma_20":3112.5,"sma_60":3119.83,"sma_120":2936.25},{"date":"2025-01-20","open":3375,"high":3410,"low":3245,"close":3325,"volume":4701594,"rsi_14":76.02,"sma_20":3118.5,"sma_60":3123.0,"sma_120":2945.21},{"date":"2025-01-21","open":3350,"high":3420,"low":3250,"close":3255,"volume":5685264,"rsi_14":69.65,"sma_20":3116.25,"sma_60":3128.42,"sma_120":2952.12},{"date":"2025-01-22","open":3245,"high":3345,"low":3210,"close":3210,"volume":3716066,"rsi_14":64.1,"sma_20":3115.75,"sma_60":3132.17,"sma_120":2960.96},{"date":"2025-01-23","open":3305,"high":3320,"low":3115,"close":3130,"volume":3652090,"rsi_14":57.0,"sma_20":3114.0,"sma_60":3134.5,"sma_120":2963.75},{"date":"2025-01-24","open":3145,"high":3360,"low":3130,"close":3320,"volume":5583721,"rsi_14":62.77,"sma_20":3129.5,"sma_60":3142.08,"sma_120":2967.0},{"date":"2025-01-31","open":3210,"high":3230,"low":3130,"close":3145,"volume":2681684,"rsi_14":51.01,"sma_20":3144.25,"sma_60":3144.33,"sma_120":2968.71},{"date":"2025-02-03","open":3060,"high":3090,"low":2890,"close":2905,"volume":3247782,"rsi_14":46.15,"sma_20":3148.75,"sma_60":3143.25,"sma_120":2965.75},{"date":"2025-02-04","open":2910,"high":3030,"low":2905,"close":2985,"volume":2060455,"rsi_14":48.96,"sma_20":3155.0,"sma_60":3148.33,"sma_120":2961.29},{"date":"2025-02-05","open":2970,"high":3000,"low":2930,"close":2945,"volume":1710358,"rsi_14":40.61,"sma_20":3155.5,"sma_60":3156.0,"sma_120":2956.75},{"date":"2025-02-06","open":3145,"high":3435,"low":3080,"close":3205,"volume":21577446,"rsi_14":48.16,"sma_20":3166.25,"sma_60":3168.92,"sma_120":2956.0},{"date":"2025-02-07","open":3200,"high":3460,"low":3165,"close":3380,"volume":15123627,"rsi_14":52.89,"sma_20":3184.0,"sma_60":3172.92,"sma_120":2961.5},{"date":"2025-02-10","open":3440,"high":3530,"low":3330,"close":3380,"volume":7331855,"rsi_14":53.7,"sma_20":3197.0,"sma_60":3172.0,"sma_120":2961.33},{"date":"2025-02-11","open":3340,"high":3485,"low":3320,"close":3345,"volume":7548876,"rsi_14":51.09,"sma_20":3213.75,"sma_60":3167.17,"sma_120":2960.88},{"date":"2025-02-12","open":3405,"high":3445,"low":3310,"close":3390,"volume":4558378,"rsi_14":48.86,"sma_20":3232.5,"sma_60":3162.0,"sma_120":2962.54},{"date":"2025-02-13","open":3645,"high":3955,"low":3405,"close":3480,"volume":38068494,"rsi_14":55.08,"sma_20":3247.0,"sma_60":3162.0,"sma_120":2965.04},{"date":"2025-02-14","open":3485,"high":3530,"low":3265,"close":3320,"volume":9526307,"rsi_14":52.01,"sma_20":3250.0,"sma_60":3163.0,"sma_120":2964.38},{"date":"2025-02-17","open":3260,"high":3375,"low":3185,"close":3315,"volume":4696668,"rsi_14":53.33,"sma_20":3251.5,"sma_60":3167.92,"sma_120":2965.71},{"date":"2025-02-18","open":3380,"high":3395,"low":3300,"close":3330,"volume":3549197,"rsi_14":56.62,"sma_20":3255.0,"sma_60":3161.0,"sma_120":2967.42},{"date":"2025-02-19","open":3350,"high":3365,"low":3135,"close":3145,"volume":6403770,"rsi_14":44.19,"sma_20":3246.75,"sma_60":3152.5,"sma_120":2969.04},{"date":"2025-02-20","open":3080,"high":3140,"low":3025,"close":3055,"volume":3815944,"rsi_14":46.83,"sma_20":3228.25,"sma_60":3147.58,"sma_120":2971.17},{"date":"2025-02-21","open":3015,"high":3130,"low":3000,"close":3105,"volume":2459717,"rsi_14":58.13,"sma_20":3217.25,"sma_60":3145.17,"sma_120":2974.29},{"date":"2025-02-24","open":3175,"high":3190,"low":3080,"close":3120,"volume":3158579,"rsi_14":55.79,"sma_20":3210.5,"sma_60":3140.25,"sma_120":2976.38},{"date":"2025-02-25","open":3105,"high":3150,"low":3020,"close":3035,"volume":2368137,"rsi_14":53.72,"sma_20":3201.75,"sma_60":3135.83,"sma_120":2977.75},{"date":"2025-02-26","open":3085,"high":3165,"low":3075,"close":3110,"volume":3638107,"rsi_14":45.37,"sma_20":3200.75,"sma_60":3129.5,"sma_120":2979.75},{"date":"2025-02-27","open":3125,"high":3135,"low":3025,"close":3030,"volume":2059249,"rsi_14":31.18,"sma_20":3186.25,"sma_60":3121.08,"sma_120":2982.92},{"date":"2025-02-28","open":3030,"high":3100,"low":2915,"close":2945,"volume":3146870,"rsi_14":28.57,"sma_20":3176.25,"sma_60":3113.92,"sma_120":2984.25},{"date":"2025-03-04","open":2710,"high":2857,"low":2550,"close":2775,"volume":4493245,"rsi_14":25.22,"sma_20":3169.75,"sma_60":3106.42,"sma_120":2984.83},{"date":"2025-03-05","open":2850,"high":3010,"low":2850,"close":2995,"volume":3572132,"rsi_14":35.09,"sma_20":3170.25,"sma_60":3106.42,"sma_120":2987.96},{"date":"2025-03-06","open":3000,"high":3005,"low":2890,"close":2945,"volume":1545478,"rsi_14":29.18,"sma_20":3170.25,"sma_60":3105.58,"sma_120":2990.88},{"date":"2025-03-07","open":2925,"high":3005,"low":2920,"close":2980,"volume":1637968,"rsi_14":35.34,"sma_20":3159.0,"sma_60":3104.83,"sma_120":2993.88},{"date":"2025-03-10","open":2980,"high":2980,"low":2830,"close":2860,"volume":1294869,"rsi_14":32.16,"sma_20":3133.0,"sma_60":3104.0,"sma_120":2995.12},{"date":"2025-03-11","open":2785,"high":2880,"low":2750,"close":2875,"volume":1210759,"rsi_14":32.16,"sma_20":3107.75,"sma_60":3104.5,"sma_120":2995.96},{"date":"2025-03-12","open":2960,"high":2980,"low":2795,"close":2795,"volume":2493142,"rsi_14":35.04,"sma_20":3080.25,"sma_60":3106.33,"sma_120":2997.58},{"date":"2025-03-13","open":2795,"high":2815,"low":2600,"close":2610,"volume":3189686,"rsi_14":32.41,"sma_20":3041.25,"sma_60":3109.58,"sma_120":2997.67},{"date":"2025-03-14","open":2615,"high":2627,"low":2520,"close":2575,"volume":1951108,"rsi_14":28.8,"sma_20":2996.0,"sma_60":3102.67,"sma_120":2996.5},{"date":"2025-03-17","open":2575,"high":2710,"low":2470,"close":2705,"volume":3047405,"rsi_14":34.8,"sma_20":2965.25,"sma_60":3098.5,"sma_120":2995.5},{"date":"2025-03-18","open":2705,"high":2815,"low":2645,"close":2795,"volume":1791256,"rsi_14":41.24,"sma_20":2939.25,"sma_60":3095.25,"sma_120":2997.62},{"date":"2025-03-19","open":2810,"high":2845,"low":2600,"close":2655,"volume":2860606,"rsi_14":34.15,"sma_20":2905.5,"sma_60":3087.67,"sma_120":2997.88},{"date":"2025-03-20","open":2655,"high":2655,"low":2520,"close":2530,"volume":1601997,"rsi_14":33.11,"sma_20":2874.75,"sma_60":3075.67,"sma_120":2997.62},{"date":"2025-03-21","open":2470,"high":2540,"low":2450,"close":2480,"volume":1334847,"rsi_14":33.91,"sma_20":2846.0,"sma_60":3062.25,"sma_120":2997.21},{"date":"2025-03-24","open":2470,"high":2535,"low":2435,"close":2520,"volume":1032180,"rsi_14":40.3,"sma_20":2816.75,"sma_60":3050.83,"sma_120":2996.46},{"date":"2025-03-25","open":2495,"high":2580,"low":2440,"close":2515,"volume":1540943,"rsi_14":28.18,"sma_20":2786.5,"sma_60":3037.75,"sma_120":2996.67},{"date":"2025-03-26","open":2520,"high":2530,"low":2405,"close":2440,"volume":1381768,"rsi_14":27.56,"sma_20":2756.75,"sma_60":3024.75,"sma_120":2996.96},{"date":"2025-03-27","open":2400,"high":2550,"low":2365,"close":2460,"volume":1672225,"rsi_14":26.58,"sma_20":2724.25,"sma_60":3013.0,"sma_120":2998.0},{"date":"2025-03-28","open":2420,"high":2455,"low":2330,"close":2340,"volume":1556129,"rsi_14":26.58,"sma_20":2689.75,"sma_60":3001.83,"sma_120":2997.88},{"date":"2025-03-31","open":2345,"high":2370,"low":2195,"close":2225,"volume":1132484,"rsi_14":23.14,"sma_20":2653.75,"sma_60":2991.42,"sma_120":2997.04},{"date":"2025-04-01","open":2235,"high":2295,"low":2220,"close":2250,"volume":913737,"rsi_14":26.41,"sma_20":2627.5,"sma_60":2982.0,"sma_120":2996.75},{"date":"2025-04-02","open":2280,"high":2290,"low":2185,"close":2210,"volume":733090,"rsi_14":30.2,"sma_20":2588.25,"sma_60":2971.17,"sma_120":2996.88},{"date":"2025-04-03","open":2095,"high":2180,"low":2085,"close":2155,"volume":1180213,"rsi_14":29.61,"sma_20":2548.75,"sma_60":2958.17,"sma_120":2996.5},{"date":"2025-04-04","open":2095,"high":2175,"low":2065,"close":2145,"volume":990397,"rsi_14":19.23,"sma_20":2507.0,"sma_60":2944.08,"sma_120":2995.79},{"date":"2025-04-07","open":2035,"high":2040,"low":1963,"close":1965,"volume":1588607,"rsi_14":8.5,"sma_20":2462.25,"sma_60":2926.42,"sma_120":2993.17},{"date":"2025-04-08","open":2020,"high":2110,"low":1994,"close":2015,"volume":1334857,"rsi_14":14.84,"sma_20":2419.25,"sma_60":2908.0,"sma_120":2989.17},{"date":"2025-04-09","open":1980,"high":1995,"low":1914,"close":1938,"volume":1049063,"rsi_14":15.66,"sma_20":2376.4,"sma_60":2890.13,"sma_120":2981.48},{"date":"2025-04-10","open":2025,"high":2095,"low":2005,"close":2090,"volume":795337,"rsi_14":29.77,"sma_20":2350.4,"sma_60":2874.72,"sma_120":2976.03},{"date":"2025-04-11","open":2035,"high":2150,"low":2025,"close":2145,"volume":806488,"rsi_14":30.85,"sma_20":2328.9,"sma_60":2857.3,"sma_120":2970.4},{"date":"2025-04-14","open":2160,"high":2165,"low":2120,"close":2125,"volume":663718,"rsi_14":30.38,"sma_20":2299.9,"sma_60":2838.38,"sma_120":2963.53},{"date":"2025-04-15","open":2105,"high":2155,"low":2055,"close":2145,"volume":794386,"rsi_14":34.29,"sma_20":2267.4,"sma_60":2819.38,"sma_120":2957.98},{"date":"2025-04-16","open":2140,"high":2155,"low":2075,"close":2080,"volume":812680,"rsi_14":30.69,"sma_20":2238.65,"sma_60":2799.72,"sma_120":2951.4},{"date":"2025-04-17","open":2065,"high":2100,"low":2055,"close":2075,"volume":489830,"rsi_14":34.75,"sma_20":2215.9,"sma_60":2779.13,"sma_120":2944.9},{"date":"2025-04-18","open":2170,"high":2225,"low":2110,"close":2180,"volume":1331008,"rsi_14":47.38,"sma_20":2200.9,"sma_60":2758.38,"sma_120":2939.11},{"date":"2025-04-21","open":2280,"high":2285,"low":2175,"close":2195,"volume":944211,"rsi_14":46.76,"sma_20":2184.65,"sma_60":2739.55,"sma_120":2931.28},{"date":"2025-04-22","open":2145,"high":2485,"low":2145,"close":2370,"volume":5815206,"rsi_14":58.13,"sma_20":2177.4,"sma_60":2724.8,"sma_120":2926.61},{"date":"2025-04-23","open":2420,"high":2540,"low":2370,"close":2520,"volume":2898328,"rsi_14":66.91,"sma_20":2181.4,"sma_60":2713.3,"sma_120":2922.73},{"date":"2025-04-24","open":2420,"high":2425,"low":2300,"close":2360,"volume":2005150,"rsi_14":58.75,"sma_20":2176.4,"sma_60":2700.47,"sma_120":2917.48},{"date":"2025-04-25","open":2410,"high":2520,"low":2370,"close":2510,"volume":1371153,"rsi_14":72.73,"sma_20":2184.9,"sma_60":2686.97,"sma_120":2914.53},{"date":"2025-04-28","open":2515,"high":2550,"low":2405,"close":2510,"volume":1124654,"rsi_14":71.54,"sma_20":2199.15,"sma_60":2676.38,"sma_120":2910.36},{"date":"2025-04-29","open":2510,"high":2550,"low":2470,"close":2495,"volume":754001,"rsi_14":75.62,"sma_20":2211.4,"sma_60":2669.55,"sma_120":2906.4},{"date":"2025-04-30","open":2435,"high":2455,"low":2405,"close":2430,"volume":736688,"rsi_14":67.0,"sma_20":2222.4,"sma_60":2660.3,"sma_120":2904.32},{"date":"2025-05-02","open":2500,"high":2535,"low":2455,"close":2480,"volume":725644,"rsi_14":66.83,"sma_20":2238.65,"sma_60":2652.55,"sma_120":2904.28},{"date":"2025-05-07","open":2420,"high":2590,"low":2385,"close":2570,"volume":831793,"rsi_14":70.89,"sma_20":2259.9,"sma_60":2641.97,"sma_120":2905.44},{"date":"2025-05-08","open":2530,"high":2545,"low":2465,"close":2490,"volume":599098,"rsi_14":65.33,"sma_20":2286.15,"sma_60":2627.13,"sma_120":2900.03},{"date":"2025-05-09","open":2515,"high":2540,"low":2455,"close":2485,"volume":430642,"rsi_14":69.01,"sma_20":2309.65,"sma_60":2612.22,"sma_120":2892.11},{"date":"2025-05-12","open":2795,"high":2795,"low":2640,"close":2675,"volume":1778808,"rsi_14":74.0,"sma_20":2346.5,"sma_60":2601.05,"sma_120":2884.11},{"date":"2025-05-13","open":2740,"high":2800,"low":2700,"close":2750,"volume":1713141,"rsi_14":73.36,"sma_20":2379.5,"sma_60":2590.38,"sma_120":2876.19},{"date":"2025-05-14","open":2705,"high":2740,"low":2550,"close":2685,"volume":1891505,"rsi_14":69.29,"sma_20":2406.5,"sma_60":2577.13,"sma_120":2869.57},{"date":"2025-05-15","open":2575,"high":2610,"low":2515,"close":2545,"volume":930941,"rsi_14":57.09,"sma_20":2427.5,"sma_60":2564.22,"sma_120":2863.61},{"date":"2025-05-16","open":2470,"high":2550,"low":2450,"close":2500,"volume":633595,"rsi_14":49.12,"sma_20":2445.25,"sma_60":2550.63,"sma_120":2859.28},{"date":"2025-05-19","open":2675,"high":2695,"low":2550,"close":2575,"volume":1534215,"rsi_14":60.29,"sma_20":2470.0,"sma_60":2538.05,"sma_120":2849.53},{"date":"2025-05-20","open":2730,"high":2735,"low":2565,"close":2570,"volume":1662764,"rsi_14":53.33,"sma_20":2494.75,"sma_60":2528.47,"sma_120":2840.48},{"date":"2025-05-21","open":2480,"high":2495,"low":2445,"close":2470,"volume":569942,"rsi_14":48.0,"sma_20":2509.25,"sma_60":2518.72,"sma_120":2833.15},{"date":"2025-05-22","open":2425,"high":2435,"low":2350,"close":2370,"volume":749271,"rsi_14":44.24,"sma_20":2518.0,"sma_60":2506.47,"sma_120":2825.82},{"date":"2025-05-23","open":2390,"high":2415,"low":2360,"close":2385,"volume":416788,"rsi_14":47.83,"sma_20":2518.75,"sma_60":2494.22,"sma_120":2817.23},{"date":"2025-05-26","open":2300,"high":2385,"low":2270,"close":2315,"volume":772909,"rsi_14":42.18,"sma_20":2508.5,"sma_60":2482.22,"sma_120":2809.03},{"date":"2025-05-27","open":2295,"high":2310,"low":2210,"close":2270,"volume":510359,"rsi_14":35.15,"sma_20":2504.0,"sma_60":2468.22,"sma_120":2798.86},{"date":"2025-05-28","open":2305,"high":2355,"low":2285,"close":2310,"volume":333744,"rsi_14":40.72,"sma_20":2494.0,"sma_60":2456.22,"sma_120":2788.65},{"date":"2025-05-29","open":2350,"high":2445,"low":2350,"close":2420,"volume":847383,"rsi_14":46.98,"sma_20":2489.5,"sma_60":2447.47,"sma_120":2780.69},{"date":"2025-05-30","open":2435,"high":2435,"low":2245,"close":2410,"volume":421565,"rsi_14":35.2,"sma_20":2485.25,"sma_60":2441.38,"sma_120":2773.9},{"date":"2025-06-02","open":2350,"high":2355,"low":2300,"close":2340,"volume":520741,"rsi_14":26.97,"sma_20":2480.75,"sma_60":2430.47,"sma_120":2768.44},{"date":"2025-06-04","open":2310,"high":2315,"low":2235,"close":2275,"volume":563265,"rsi_14":26.97,"sma_20":2470.5,"sma_60":2419.3,"sma_120":2762.44},{"date":"2025-06-05","open":2235,"high":2295,"low":2230,"close":2250,"volume":682378,"rsi_14":30.97,"sma_20":2454.5,"sma_60":2407.13,"sma_120":2755.98},{"date":"2025-06-09","open":2220,"high":2245,"low":2140,"close":2245,"volume":768679,"rsi_14":32.65,"sma_20":2442.25,"sma_60":2396.88,"sma_120":2750.44},{"date":"2025-06-10","open":2255,"high":2315,"low":2220,"close":2270,"volume":504842,"rsi_14":27.74,"sma_20":2431.5,"sma_60":2386.8,"sma_120":2745.65},{"date":"2025-06-11","open":2280,"high":2280,"low":2245,"close":2255,"volume":351305,"rsi_14":27.34,"sma_20":2410.5,"sma_60":2377.8,"sma_120":2742.07},{"date":"2025-06-12","open":2335,"high":2350,"low":2270,"close":2295,"volume":765962,"rsi_14":36.22,"sma_20":2387.75,"sma_60":2372.55,"sma_120":2741.07},{"date":"2025-06-13","open":2325,"high":2325,"low":2200,"close":2230,"volume":834483,"rsi_14":38.33,"sma_20":2365.0,"sma_60":2366.8,"sma_120":2734.73},{"date":"2025-06-16","open":2220,"high":2325,"low":2195,"close":2315,"volume":607014,"rsi_14":44.78,"sma_20":2353.5,"sma_60":2360.3,"sma_120":2729.4},{"date":"2025-06-17","open":2320,"high":2380,"low":2255,"close":2335,"volume":890950,"rsi_14":51.61,"sma_20":2345.25,"sma_60":2352.63,"sma_120":2723.94},{"date":"2025-06-18","open":2280,"high":2300,"low":2250,"close":2265,"volume":610640,"rsi_14":49.61,"sma_20":2329.75,"sma_60":2346.13,"sma_120":2716.9},{"date":"2025-06-19","open":2270,"high":2305,"low":2235,"close":2295,"volume":478833,"rsi_14":48.82,"sma_20":2316.0,"sma_60":2342.22,"sma_120":2708.94},{"date":"2025-06-20","open":2300,"high":2335,"low":2280,"close":2295,"volume":558392,"rsi_14":38.1,"sma_20":2307.25,"sma_60":2339.13,"sma_120":2700.69},{"date":"2025-06-23","open":2235,"high":2245,"low":2205,"close":2210,"volume":585123,"rsi_14":33.33,"sma_20":2299.25,"sma_60":2333.97,"sma_120":2692.4},{"date":"2025-06-24","open":2290,"high":2370,"low":2280,"close":2350,"volume":1277191,"rsi_14":50.75,"sma_20":2297.5,"sma_60":2331.22,"sma_120":2684.48},{"date":"2025-06-25","open":2380,"high":2395,"low":2310,"close":2360,"volume":611717,"rsi_14":56.91,"sma_20":2299.75,"sma_60":2329.88,"sma_120":2677.32},{"date":"2025-06-26","open":2365,"high":2365,"low":2275,"close":2335,"volume":558744,"rsi_14":56.91,"sma_20":2303.0,"sma_60":2327.8,"sma_120":2670.4},{"date":"2025-06-27","open":2325,"high":2330,"low":2255,"close":2270,"volume":433324,"rsi_14":51.85,"sma_20":2301.0,"sma_60":2326.63,"sma_120":2664.23},{"date":"2025-06-30","open":2250,"high":2250,"low":2210,"close":2220,"volume":388393,"rsi_14":46.43,"sma_20":2291.0,"sma_60":2326.55,"sma_120":2658.98},{"date":"2025-07-01","open":2220,"high":2240,"low":2000,"close":2090,"volume":3455955,"rsi_14":39.88,"sma_20":2275.0,"sma_60":2323.88,"sma_120":2652.94},{"date":"2025-07-02","open":2095,"high":2140,"low":2050,"close":2120,"volume":852742,"rsi_14":39.13,"sma_20":2264.0,"sma_60":2322.38,"sma_120":2646.78},{"date":"2025-07-03","open":2120,"high":2135,"low":2080,"close":2130,"volume":765837,"rsi_14":43.33,"sma_20":2256.75,"sma_60":2321.97,"sma_120":2640.07},{"date":"2025-07-04","open":2140,"high":2140,"low":2085,"close":2095,"volume":687609,"rsi_14":34.29,"sma_20":2249.0,"sma_60":2321.13,"sma_120":2632.61},{"date":"2025-07-07","open":2065,"high":2090,"low":2030,"close":2045,"volume":504085,"rsi_14":30.14,"sma_20":2239.0,"sma_60":2322.47,"sma_120":2624.44},{"date":"2025-07-08","open":2050,"high":2070,"low":2015,"close":2030,"volume":532022,"rsi_14":32.59,"sma_20":2227.0,"sma_60":2322.72,"sma_120":2615.36},{"date":"2025-07-09","open":2040,"high":2040,"low":2000,"close":2020,"volume":536815,"rsi_14":29.01,"sma_20":2215.25,"sma_60":2324.08,"sma_120":2607.11},{"date":"2025-07-10","open":2020,"high":2025,"low":2000,"close":2015,"volume":511145,"rsi_14":28.79,"sma_20":2201.25,"sma_60":2322.83,"sma_120":2598.78},{"date":"2025-07-11","open":2020,"high":2075,"low":2020,"close":2055,"volume":595758,"rsi_14":37.4,"sma_20":2192.5,"sma_60":2321.33,"sma_120":2589.32},{"date":"2025-07-14","open":2040,"high":2060,"low":2010,"close":2015,"volume":490065,"rsi_14":17.48,"sma_20":2177.5,"sma_60":2319.5,"sma_120":2578.94},{"date":"2025-07-15","open":2065,"high":2140,"low":2035,"close":2065,"volume":970274,"rsi_14":23.42,"sma_20":2164.0,"sma_60":2318.17,"sma_120":2568.78},{"date":"2025-07-16","open":2075,"high":2075,"low":2000,"close":2010,"volume":883410,"rsi_14":22.22,"sma_20":2151.25,"sma_60":2317.0,"sma_120":2558.36},{"date":"2025-07-17","open":2005,"high":2020,"low":1963,"close":2000,"volume":981862,"rsi_14":24.53,"sma_20":2136.5,"sma_60":2315.75,"sma_120":2547.44},{"date":"2025-07-18","open":2000,"high":2005,"low":1950,"close":2000,"volume":990251,"rsi_14":27.08,"sma_20":2121.75,"sma_60":2312.75,"sma_120":2535.57},{"date":"2025-07-21","open":2025,"high":2225,"low":2025,"close":2155,"volume":3752409,"rsi_14":56.44,"sma_20":2119.0,"sma_60":2312.08,"sma_120":2525.82},{"date":"2025-07-22","open":2125,"high":2170,"low":2085,"close":2140,"volume":1329290,"rsi_14":52.04,"sma_20":2108.5,"sma_60":2308.25,"sma_120":2516.53},{"date":"2025-07-23","open":2140,"high":2140,"low":2055,"close":2125,"volume":743869,"rsi_14":49.49,"sma_20":2096.75,"sma_60":2301.67,"sma_120":2507.48},{"date":"2025-07-24","open":2110,"high":2120,"low":2065,"close":2075,"volume":716298,"rsi_14":48.04,"sma_20":2083.75,"sma_60":2296.92,"sma_120":2498.69},{"date":"2025-07-25","open":2075,"high":2090,"low":2025,"close":2050,"volume":492944,"rsi_14":50.52,"sma_20":2072.75,"sma_60":2289.25,"sma_120":2488.11},{"date":"2025-07-28","open":2045,"high":2055,"low":1999,"close":2005,"volume":692837,"rsi_14":47.57,"sma_20":2062.0,"sma_60":2280.83,"sma_120":2478.61},{"date":"2025-07-29","open":2035,"high":2110,"low":2025,"close":2065,"volume":999480,"rsi_14":53.98,"sma_20":2060.75,"sma_60":2273.67,"sma_120":2471.61},{"date":"2025-07-30","open":2070,"high":2085,"low":2025,"close":2060,"volume":490894,"rsi_14":53.98,"sma_20":2057.75,"sma_60":2267.5,"sma_120":2463.9},{"date":"2025-07-31","open":2085,"high":2110,"low":2055,"close":2100,"volume":592790,"rsi_14":53.98,"sma_20":2056.25,"sma_60":2261.17,"sma_120":2456.86},{"date":"2025-08-01","open":2095,"high":2170,"low":2040,"close":2135,"volume":1147209,"rsi_14":60.71,"sma_20":2058.25,"sma_60":2253.92,"sma_120":2447.94},{"date":"2025-08-04","open":2135,"high":2180,"low":2065,"close":2140,"volume":1128610,"rsi_14":57.28,"sma_20":2063.0,"sma_60":2248.08,"sma_120":2437.61},{"date":"2025-08-05","open":2145,"high":2190,"low":2130,"close":2175,"volume":786365,"rsi_14":66.67,"sma_20":2070.25,"sma_60":2242.92,"sma_120":2427.57},{"date":"2025-08-06","open":2150,"high":2195,"low":2125,"close":2130,"volume":712737,"rsi_14":62.26,"sma_20":2075.75,"sma_60":2233.83,"sma_120":2417.44},{"date":"2025-08-07","open":2270,"high":2455,"low":2205,"close":2415,"volume":9514176,"rsi_14":75.46,"sma_20":2095.75,"sma_60":2228.25,"sma_120":2409.32},{"date":"2025-08-08","open":2630,"high":2710,"low":2430,"close":2495,"volume":12874056,"rsi_14":72.97,"sma_20":2117.75,"sma_60":2225.08,"sma_120":2401.11},{"date":"2025-08-11","open":2595,"high":2680,"low":2500,"close":2525,"volume":6339324,"rsi_14":75.5,"sma_20":2143.25,"sma_60":2224.75,"sma_120":2394.48},{"date":"2025-08-12","open":2430,"high":2605,"low":2425,"close":2500,"volume":5876312,"rsi_14":74.51,"sma_20":2165.0,"sma_60":2224.75,"sma_120":2387.69},{"date":"2025-08-13","open":2440,"high":2440,"low":2310,"close":2310,"volume":3072038,"rsi_14":62.98,"sma_20":2180.0,"sma_60":2220.33,"sma_120":2379.19},{"date":"2025-08-14","open":2295,"high":2650,"low":2295,"close":2490,"volume":11469444,"rsi_14":70.75,"sma_20":2204.5,"sma_60":2219.0,"sma_120":2373.73},{"date":"2025-08-18","open":2470,"high":2645,"low":2395,"close":2605,"volume":5689439,"rsi_14":76.55,"sma_20":2234.75,"sma_60":2221.25,"sma_120":2369.98},{"date":"2025-08-19","open":2695,"high":2765,"low":2600,"close":2650,"volume":8573526,"rsi_14":76.23,"sma_20":2259.5,"sma_60":2225.92,"sma_120":2366.19},{"date":"2025-08-20","open":2725,"high":2740,"low":2540,"close":2540,"volume":4314039,"rsi_14":69.67,"sma_20":2279.5,"sma_60":2228.5,"sma_120":2361.36},{"date":"2025-08-21","open":2480,"high":2550,"low":2450,"close":2505,"volume":2374002,"rsi_14":66.67,"sma_20":2298.5,"sma_60":2231.67,"sma_120":2356.94},{"date":"2025-08-22","open":2440,"high":2485,"low":2360,"close":2390,"volume":2435742,"rsi_14":59.85,"sma_20":2314.25,"sma_60":2233.67,"sma_120":2350.94},{"date":"2025-08-25","open":2335,"high":2385,"low":2300,"close":2340,"volume":1863318,"rsi_14":57.46,"sma_20":2328.75,"sma_60":2234.17,"sma_120":2345.19},{"date":"2025-08-26","open":2395,"high":2400,"low":2335,"close":2345,"volume":1199901,"rsi_14":56.49,"sma_20":2345.75,"sma_60":2232.92,"sma_120":2340.19},{"date":"2025-08-27","open":2325,"high":2340,"low":2295,"close":2295,"volume":1143995,"rsi_14":56.27,"sma_20":2357.25,"sma_60":2231.0,"sma_120":2336.19},{"date":"2025-08-28","open":2250,"high":2335,"low":2250,"close":2305,"volume":795390,"rsi_14":44.71,"sma_20":2369.5,"sma_60":2230.42,"sma_120":2330.44},{"date":"2025-08-29","open":2300,"high":2335,"low":2275,"close":2315,"volume":848198,"rsi_14":40.72,"sma_20":2380.25,"sma_60":2231.08,"sma_120":2325.19},{"date":"2025-09-01","open":2260,"high":2275,"low":2205,"close":2215,"volume":1039302,"rsi_14":35.1,"sma_20":2384.25,"sma_60":2230.5,"sma_120":2318.82},{"date":"2025-09-02","open":2225,"high":2265,"low":2215,"close":2220,"volume":833303,"rsi_14":36.27,"sma_20":2388.25,"sma_60":2230.08,"sma_120":2313.48},{"date":"2025-09-03","open":2200,"high":2230,"low":2190,"close":2205,"volume":650490,"rsi_14":43.79,"sma_20":2389.75,"sma_60":2229.0,"sma_120":2307.9},{"date":"2025-09-04","open":2230,"high":2325,"low":2220,"close":2290,"volume":1121973,"rsi_14":36.67,"sma_20":2397.75,"sma_60":2229.58,"sma_120":2303.69},{"date":"2025-09-05","open":2280,"high":2305,"low":2220,"close":2245,"volume":796773,"rsi_14":23.53,"sma_20":2389.25,"sma_60":2228.75,"sma_120":2300.65},{"date":"2025-09-08","open":2245,"high":2245,"low":2165,"close":2210,"volume":1124822,"rsi_14":17.16,"sma_20":2375.0,"sma_60":2228.42,"sma_120":2297.61},{"date":"2025-09-09","open":2210,"high":2240,"low":2195,"close":2215,"volume":499158,"rsi_14":21.24,"sma_20":2359.5,"sma_60":2226.75,"sma_120":2293.53},{"date":"2025-09-10","open":2215,"high":2265,"low":2200,"close":2260,"volume":761091,"rsi_14":28.7,"sma_20":2347.5,"sma_60":2225.5,"sma_120":2289.07},{"date":"2025-09-11","open":2260,"high":2295,"low":2235,"close":2280,"volume":714515,"rsi_14":38.54,"sma_20":2346.0,"sma_60":2225.75,"sma_120":2285.94},{"date":"2025-09-12","open":2290,"high":2325,"low":2250,"close":2255,"volume":1314833,"rsi_14":40.66,"sma_20":2334.25,"sma_60":2225.08,"sma_120":2283.65},{"date":"2025-09-15","open":2255,"high":2275,"low":2205,"close":2225,"volume":693821,"rsi_14":37.5,"sma_20":2315.25,"sma_60":2223.92,"sma_120":2281.53},{"date":"2025-09-16","open":2235,"high":2245,"low":2202,"close":2210,"volume":621792,"rsi_14":40.45,"sma_20":2293.25,"sma_60":2223.92,"sma_120":2278.94},{"date":"2025-09-17","open":2220,"high":2220,"low":2175,"close":2215,"volume":621618,"rsi_14":39.77,"sma_20":2277.0,"sma_60":2221.67,"sma_120":2276.44},{"date":"2025-09-18","open":2215,"high":2240,"low":2200,"close":2230,"volume":565927,"rsi_14":40.45,"sma_20":2263.25,"sma_60":2219.5,"sma_120":2274.69},{"date":"2025-09-19","open":2220,"high":2245,"low":2205,"close":2225,"volume":585465,"rsi_14":51.43,"sma_20":2255.0,"sma_60":2217.67,"sma_120":2272.73},{"date":"2025-09-22","open":2205,"high":2265,"low":2195,"close":2215,"volume":678371,"rsi_14":49.3,"sma_20":2248.75,"sma_60":2216.75,"sma_120":2271.69},{"date":"2025-09-23","open":2230,"high":2235,"low":2165,"close":2185,"volume":934585,"rsi_14":47.3,"sma_20":2240.75,"sma_60":2216.17,"sma_120":2271.36},{"date":"2025-09-24","open":2185,"high":2205,"low":2160,"close":2180,"volume":641071,"rsi_14":31.03,"sma_20":2235.0,"sma_60":2217.67,"sma_120":2270.78},{"date":"2025-09-25","open":2160,"high":2205,"low":2155,"close":2170,"volume":515282,"rsi_14":35.29,"sma_20":2228.25,"sma_60":2218.5,"sma_120":2270.44},{"date":"2025-09-26","open":2170,"high":2185,"low":2100,"close":2105,"volume":889673,"rsi_14":31.58,"sma_20":2217.75,"sma_60":2218.08,"sma_120":2270.03},{"date":"2025-09-29","open":2100,"high":2170,"low":2100,"close":2110,"volume":637117,"rsi_14":31.58,"sma_20":2212.5,"sma_60":2218.33,"sma_120":2269.73},{"date":"2025-09-30","open":2120,"high":2135,"low":2097,"close":2120,"volume":406088,"rsi_14":22.0,"sma_20":2207.5,"sma_60":2219.58,"sma_120":2271.03},{"date":"2025-10-01","open":2120,"high":2140,"low":2100,"close":2110,"volume":441604,"rsi_14":14.58,"sma_20":2202.75,"sma_60":2220.92,"sma_120":2271.82},{"date":"2025-10-02","open":2110,"high":2165,"low":2105,"close":2155,"volume":605588,"rsi_14":30.77,"sma_20":2196.0,"sma_60":2223.17,"sma_120":2273.62},{"date":"2025-10-10","open":2185,"high":2185,"low":2115,"close":2170,"volume":828310,"rsi_14":38.78,"sma_20":2192.25,"sma_60":2225.75,"sma_120":2274.29},{"date":"2025-10-13","open":2130,"high":2180,"low":2115,"close":2160,"volume":692410,"rsi_14":39.58,"sma_20":2189.75,"sma_60":2227.5,"sma_120":2274.42},{"date":"2025-10-14","open":2165,"high":2235,"low":2140,"close":2165,"volume":1012367,"rsi_14":39.58,"sma_20":2187.25,"sma_60":2230.0,"sma_120":2274.75},{"date":"2025-10-15","open":2170,"high":2240,"low":2170,"close":2225,"volume":814312,"rsi_14":49.12,"sma_20":2185.5,"sma_60":2232.67,"sma_120":2275.42},{"date":"2025-10-16","open":2235,"high":2240,"low":2185,"close":2195,"volume":731246,"rsi_14":45.16,"sma_20":2181.25,"sma_60":2235.75,"sma_120":2276.38},{"date":"2025-10-17","open":2395,"high":2550,"low":2305,"close":2530,"volume":12421605,"rsi_14":74.8,"sma_20":2195.0,"sma_60":2244.58,"sma_120":2280.17},{"date":"2025-10-20","open":2450,"high":2450,"low":2320,"close":2355,"volume":4338895,"rsi_14":60.9,"sma_20":2201.5,"sma_60":2250.5,"sma_120":2281.62},{"date":"2025-10-21","open":2355,"high":2420,"low":2320,"close":2340,"volume":2326462,"rsi_14":60.13,"sma_20":2208.0,"sma_60":2253.58,"sma_120":2282.83},{"date":"2025-10-22","open":2245,"high":2330,"low":2235,"close":2305,"volume":1835035,"rsi_14":58.28,"sma_20":2212.5,"sma_60":2256.33,"sma_120":2282.29},{"date":"2025-10-23","open":2260,"high":2395,"low":2250,"close":2330,"volume":1457319,"rsi_14":64.52,"sma_20":2217.5,"sma_60":2259.75,"sma_120":2280.71},{"date":"2025-10-24","open":2340,"high":2370,"low":2290,"close":2350,"volume":1088152,"rsi_14":65.19,"sma_20":2223.75,"sma_60":2264.33,"sma_120":2280.62},{"date":"2025-10-27","open":2340,"high":2365,"low":2320,"close":2355,"volume":1260361,"rsi_14":64.97,"sma_20":2230.75,"sma_60":2269.42,"sma_120":2279.33},{"date":"2025-10-28","open":2355,"high":2370,"low":2310,"close":2330,"volume":873369,"rsi_14":63.75,"sma_20":2238.0,"sma_60":2274.83,"sma_120":2277.83},{"date":"2025-10-29","open":2330,"high":2360,"low":2300,"close":2330,"volume":894661,"rsi_14":61.59,"sma_20":2245.5,"sma_60":2279.25,"sma_120":2276.46},{"date":"2025-10-30","open":2330,"high":2330,"low":2240,"close":2275,"volume":1207896,"rsi_14":56.6,"sma_20":2250.75,"sma_60":2282.83,"sma_120":2275.17},{"date":"2025-10-31","open":2270,"high":2295,"low":2220,"close":2235,"volume":818032,"rsi_14":54.55,"sma_20":2257.25,"sma_60":2285.08,"sma_120":2273.12},{"date":"2025-11-03","open":2215,"high":2235,"low":2155,"close":2175,"volume":1544136,"rsi_14":50.57,"sma_20":2260.5,"sma_60":2285.75,"sma_120":2269.83},{"date":"2025-11-04","open":2170,"high":2215,"low":2140,"close":2150,"volume":893414,"rsi_14":45.56,"sma_20":2262.0,"sma_60":2285.92,"sma_120":2267.0},{"date":"2025-11-05","open":2150,"high":2155,"low":2000,"close":2110,"volume":1640934,"rsi_14":45.03,"sma_20":2262.0,"sma_60":2284.83,"sma_120":2263.88},{"date":"2025-11-06","open":2125,"high":2145,"low":2065,"close":2075,"volume":821956,"rsi_14":9.01,"sma_20":2258.0,"sma_60":2283.92,"sma_120":2258.88},{"date":"2025-11-07","open":2020,"high":2075,"low":2005,"close":2035,"volume":1063764,"rsi_14":11.9,"sma_20":2251.25,"sma_60":2277.58,"sma_120":2252.92},{"date":"2025-11-10","open":2040,"high":2075,"low":2015,"close":2060,"volume":1141380,"rsi_14":17.44,"sma_20":2246.25,"sma_60":2270.33,"sma_120":2247.71},{"date":"2025-11-11","open":2055,"high":2105,"low":2045,"close":2070,"volume":831229,"rsi_14":20.99,"sma_20":2241.5,"sma_60":2262.75,"sma_120":2243.75},{"date":"2025-11-12","open":2105,"high":2150,"low":2080,"close":2105,"volume":783786,"rsi_14":22.89,"sma_20":2235.5,"sma_60":2256.17,"sma_120":2240.46},{"date":"2025-11-13","open":2130,"high":2205,"low":2100,"close":2190,"volume":963047,"rsi_14":33.33,"sma_20":2235.25,"sma_60":2254.17,"sma_120":2237.25},{"date":"2025-11-14","open":2125,"high":2205,"low":2125,"close":2140,"volume":726964,"rsi_14":29.52,"sma_20":2215.75,"sma_60":2248.33,"sma_120":2233.67},{"date":"2025-11-17","open":2150,"high":2175,"low":2065,"close":2165,"volume":845398,"rsi_14":34.29,"sma_20":2206.25,"sma_60":2241.0,"sma_120":2231.12},{"date":"2025-11-18","open":2150,"high":2165,"low":2080,"close":2080,"volume":713257,"rsi_14":29.51,"sma_20":2193.25,"sma_60":2231.5,"sma_120":2228.71},{"date":"2025-11-19","open":2080,"high":2160,"low":2055,"close":2130,"volume":672840,"rsi_14":38.02,"sma_20":2184.5,"sma_60":2224.67,"sma_120":2226.58},{"date":"2025-11-20","open":2200,"high":2270,"low":2180,"close":2255,"volume":1685383,"rsi_14":51.45,"sma_20":2180.75,"sma_60":2220.5,"sma_120":2226.08},{"date":"2025-11-21","open":2305,"high":2460,"low":2205,"close":2400,"volume":6153822,"rsi_14":64.52,"sma_20":2183.25,"sma_60":2220.67,"sma_120":2227.17},{"date":"2025-11-24","open":2540,"high":2670,"low":2495,"close":2545,"volume":10226665,"rsi_14":72.07,"sma_20":2192.75,"sma_60":2224.08,"sma_120":2229.12},{"date":"2025-11-25","open":2505,"high":2600,"low":2440,"close":2575,"volume":3474904,"rsi_14":76.27,"sma_20":2205.0,"sma_60":2227.92,"sma_120":2230.42},{"date":"2025-11-26","open":2660,"high":2760,"low":2550,"close":2630,"volume":5541400,"rsi_14":80.66,"sma_20":2220.0,"sma_60":2233.5,"sma_120":2232.25},{"date":"2025-11-27","open":2550,"high":2670,"low":2510,"close":2590,"volume":3043747,"rsi_14":80.66,"sma_20":2235.75,"sma_60":2238.25,"sma_120":2234.33},{"date":"2025-11-28","open":2590,"high":2615,"low":2540,"close":2575,"volume":1828890,"rsi_14":78.77,"sma_20":2252.75,"sma_60":2242.58,"sma_120":2236.83},{"date":"2025-12-01","open":2595,"high":2675,"low":2550,"close":2620,"volume":2470627,"rsi_14":79.57,"sma_20":2275.0,"sma_60":2249.33,"sma_120":2239.92},{"date":"2025-12-02","open":2620,"high":2730,"low":2555,"close":2675,"volume":3028139,"rsi_14":80.0,"sma_20":2301.25,"sma_60":2256.92,"sma_120":2243.5},{"date":"2025-12-03","open":2595,"high":2600,"low":2405,"close":2430,"volume":4925901,"rsi_14":60.81,"sma_20":2317.25,"sma_60":2260.67,"sma_120":2244.83},{"date":"2025-12-04","open":2370,"high":2405,"low":2300,"close":2380,"volume":3329076,"rsi_14":60.81,"sma_20":2332.5,"sma_60":2262.17,"sma_120":2245.88},{"date":"2025-12-05","open":2380,"high":2420,"low":2320,"close":2355,"volume":1528841,"rsi_14":58.56,"sma_20":2348.5,"sma_60":2264.0,"sma_120":2246.38},{"date":"2025-12-08","open":2340,"high":2400,"low":2325,"close":2385,"volume":1198132,"rsi_14":64.45,"sma_20":2364.75,"sma_60":2266.92,"sma_120":2247.67},{"date":"2025-12-09","open":2370,"high":2440,"low":2355,"close":2415,"volume":994830,"rsi_14":63.77,"sma_20":2382.0,"sma_60":2270.25,"sma_120":2248.5},{"date":"2025-12-10","open":2410,"high":2565,"low":2375,"close":2555,"volume":3015175,"rsi_14":64.29,"sma_20":2404.5,"sma_60":2275.17,"sma_120":2250.33},{"date":"2025-12-11","open":2570,"high":2640,"low":2540,"close":2545,"volume":2579130,"rsi_14":57.92,"sma_20":2422.25,"sma_60":2279.58,"sma_120":2252.67},{"date":"2025-12-12","open":2630,"high":2965,"low":2600,"close":2740,"volume":13372030,"rsi_14":60.1,"sma_20":2452.25,"sma_60":2287.67,"sma_120":2256.38},{"date":"2025-12-15","open":2655,"high":2760,"low":2630,"close":2720,"volume":3840650,"rsi_14":57.59,"sma_20":2480.0,"sma_60":2295.92,"sma_120":2259.92},{"date":"2025-12-16","open":2735,"high":3005,"low":2650,"close":2695,"volume":6871272,"rsi_14":53.51,"sma_20":2510.75,"sma_60":2304.0,"sma_120":2263.96},{"date":"2025-12-17","open":2700,"high":2745,"low":2650,"close":2695,"volume":2333734,"rsi_14":55.93,"sma_20":2539.0,"sma_60":2312.0,"sma_120":2266.83},{"date":"2025-12-18","open":2645,"high":2770,"low":2590,"close":2605,"volume":2481516,"rsi_14":51.56,"sma_20":2556.5,"sma_60":2318.25,"sma_120":2268.88},{"date":"2025-12-19","open":2630,"high":2685,"low":2585,"close":2670,"volume":1933762,"rsi_14":52.55,"sma_20":2570.0,"sma_60":2325.67,"sma_120":2271.67},{"date":"2025-12-22","open":2675,"high":2690,"low":2595,"close":2645,"volume":2114666,"rsi_14":48.42,"sma_20":2575.0,"sma_60":2332.83,"sma_120":2274.79},{"date":"2025-12-23","open":2610,"high":2635,"low":2505,"close":2515,"volume":2629131,"rsi_14":55.09,"sma_20":2572.0,"sma_60":2338.33,"sma_120":2277.25},{"date":"2025-12-24","open":2490,"high":2535,"low":2475,"close":2500,"volume":1666511,"rsi_14":57.5,"sma_20":2565.5,"sma_60":2343.67,"sma_120":2280.67},{"date":"2025-12-26","open":2505,"high":2520,"low":2440,"close":2460,"volume":1768781,"rsi_14":56.44,"sma_20":2559.0,"sma_60":2348.5,"sma_120":2283.5},{"date":"2025-12-29","open":2635,"high":2750,"low":2545,"close":2700,"volume":6608910,"rsi_14":65.37,"sma_20":2565.25,"sma_60":2358.42,"sma_120":2288.25},{"date":"2025-12-30","open":2600,"high":2635,"low":2510,"close":2595,"volume":4100507,"rsi_14":58.18,"sma_20":2564.0,"sma_60":2366.5,"sma_120":2292.42},{"date":"2026-01-02","open":2550,"high":2550,"low":2465,"close":2500,"volume":2542307,"rsi_14":47.39,"sma_20":2555.25,"sma_60":2372.83,"sma_120":2296.21},{"date":"2026-01-05","open":2485,"high":2550,"low":2415,"close":2520,"volume":1785371,"rsi_14":48.83,"sma_20":2559.75,"sma_60":2379.67,"sma_120":2300.29},{"date":"2026-01-06","open":2505,"high":2575,"low":2460,"close":2475,"volume":1773942,"rsi_14":35.52,"sma_20":2564.5,"sma_60":2385.0,"sma_120":2304.08},{"date":"2026-01-07","open":2485,"high":2525,"low":2410,"close":2435,"volume":1704285,"rsi_14":34.76,"sma_20":2568.5,"sma_60":2389.42,"sma_120":2307.58},{"date":"2026-01-08","open":2435,"high":2440,"low":2345,"close":2395,"volume":1680234,"rsi_14":34.21,"sma_20":2569.0,"sma_60":2393.33,"sma_120":2310.42},{"date":"2026-01-09","open":2410,"high":2465,"low":2390,"close":2455,"volume":1093669,"rsi_14":38.12,"sma_20":2571.0,"sma_60":2398.17,"sma_120":2314.08},{"date":"2026-01-12","open":2480,"high":2555,"low":2405,"close":2410,"volume":2396013,"rsi_14":39.9,"sma_20":2563.75,"sma_60":2401.25,"sma_120":2316.96},{"date":"2026-01-13","open":2475,"high":2485,"low":2360,"close":2365,"volume":1676593,"rsi_14":33.86,"sma_20":2554.75,"sma_60":2404.08,"sma_120":2319.92},{"date":"2026-01-14","open":2365,"high":2370,"low":2310,"close":2350,"volume":1002489,"rsi_14":34.22,"sma_20":2535.25,"sma_60":2401.08,"sma_120":2322.83},{"date":"2026-01-15","open":2350,"high":2375,"low":2320,"close":2360,"volume":1090777,"rsi_14":40.49,"sma_20":2517.25,"sma_60":2401.17,"sma_120":2325.83},{"date":"2026-01-16","open":2340,"high":2350,"low":2275,"close":2305,"volume":1751050,"rsi_14":40.49,"sma_20":2478.25,"sma_60":2400.58,"sma_120":2327.08},{"date":"2026-01-19","open":2340,"high":2370,"low":2305,"close":2340,"volume":1380576,"rsi_14":20.49,"sma_20":2465.0,"sma_60":2400.75,"sma_120":2328.75},{"date":"2026-01-20","open":2330,"high":2355,"low":2255,"close":2340,"volume":1523111,"rsi_14":24.75,"sma_20":2448.5,"sma_60":2400.58,"sma_120":2330.54},{"date":"2026-01-21","open":2285,"high":2310,"low":2250,"close":2260,"volume":1395207,"rsi_14":25.51,"sma_20":2429.25,"sma_60":2399.0,"sma_120":2332.08},{"date":"2026-01-22","open":2285,"high":2465,"low":2285,"close":2425,"volume":2862768,"rsi_14":42.52,"sma_20":2424.75,"sma_60":2400.58,"sma_120":2335.21},{"date":"2026-01-23","open":2595,"high":2685,"low":2495,"close":2655,"volume":7294081,"rsi_14":60.98,"sma_20":2432.5,"sma_60":2406.0,"sma_120":2340.62},{"date":"2026-01-26","open":2520,"high":2555,"low":2455,"close":2500,"volume":3350732,"rsi_14":53.48,"sma_20":2434.5,"sma_60":2409.75,"sma_120":2344.25},{"date":"2026-01-27","open":2515,"high":2520,"low":2450,"close":2510,"volume":1420209,"rsi_14":56.35,"sma_20":2425.0,"sma_60":2414.33,"sma_120":2348.0},{"date":"2026-01-28","open":2515,"high":2730,"low":2500,"close":2705,"volume":5733510,"rsi_14":62.02,"sma_20":2430.5,"sma_60":2423.17,"sma_120":2353.04},{"date":"2026-01-29","open":2690,"high":2865,"low":2650,"close":2855,"volume":4763775,"rsi_14":69.43,"sma_20":2448.25,"sma_60":2434.92,"sma_120":2359.04},{"date":"2026-01-30","open":2865,"high":2880,"low":2555,"close":2680,"volume":5603047,"rsi_14":62.35,"sma_20":2456.25,"sma_60":2444.42,"sma_120":2363.54},{"date":"2026-02-02","open":2600,"high":2815,"low":2585,"close":2650,"volume":3389245,"rsi_14":61.63,"sma_20":2465.0,"sma_60":2454.0,"sma_120":2367.5},{"date":"2026-02-03","open":2745,"high":3445,"low":2740,"close":3240,"volume":24457553,"rsi_14":73.53,"sma_20":2505.25,"sma_60":2474.08,"sma_120":2376.75},{"date":"2026-02-04","open":3030,"high":3155,"low":2955,"close":3045,"volume":13528804,"rsi_14":68.41,"sma_20":2537.75,"sma_60":2486.42,"sma_120":2382.0},{"date":"2026-02-05","open":3000,"high":3195,"low":2840,"close":2965,"volume":21162188,"rsi_14":65.79,"sma_20":2563.25,"sma_60":2501.5,"sma_120":2385.92},{"date":"2026-02-06","open":2940,"high":3550,"low":2830,"close":3350,"volume":50427397,"rsi_14":70.7,"sma_20":2610.25,"sma_60":2522.83,"sma_120":2392.79},{"date":"2026-02-09","open":3400,"high":3445,"low":3170,"close":3170,"volume":14682416,"rsi_14":65.84,"sma_20":2650.5,"sma_60":2540.58,"sma_120":2398.38},{"date":"2026-02-10","open":3200,"high":3370,"low":3055,"close":3160,"volume":13663449,"rsi_14":67.65,"sma_20":2691.0,"sma_60":2556.75,"sma_120":2405.46},{"date":"2026-02-11","open":3140,"high":3320,"low":3095,"close":3160,"volume":8293270,"rsi_14":65.41,"sma_20":2731.0,"sma_60":2573.75,"sma_120":2411.04},{"date":"2026-02-12","open":3375,"high":3630,"low":3265,"close":3270,"volume":27326730,"rsi_14":63.58,"sma_20":2779.25,"sma_60":2592.17,"sma_120":2416.58},{"date":"2026-02-13","open":3190,"high":3415,"low":3180,"close":3340,"volume":7126947,"rsi_14":69.27,"sma_20":2831.0,"sma_60":2613.17,"sma_120":2422.33},{"date":"2026-02-19","open":3195,"high":3220,"low":3020,"close":3135,"volume":8824819,"rsi_14":63.16,"sma_20":2870.75,"sma_60":2629.92,"sma_120":2427.29},{"date":"2026-02-20","open":3070,"high":3130,"low":2980,"close":3000,"volume":6646682,"rsi_14":56.37,"sma_20":2903.75,"sma_60":2642.33,"sma_120":2431.42},{"date":"2026-02-23","open":2955,"high":3020,"low":2890,"close":3005,"volume":4519419,"rsi_14":53.46,"sma_20":2941.0,"sma_60":2652.42,"sma_120":2436.54},{"date":"2026-02-24","open":2975,"high":2975,"low":2850,"close":2900,"volume":5076356,"rsi_14":55.24,"sma_20":2964.75,"sma_60":2658.33,"sma_120":2441.21},{"date":"2026-02-25","open":2900,"high":2900,"low":2755,"close":2755,"volume":4782124,"rsi_14":52.37,"sma_20":2969.75,"sma_60":2661.33,"sma_120":2444.62},{"date":"2026-02-26","open":2795,"high":2985,"low":2755,"close":2900,"volume":5830030,"rsi_14":40.4,"sma_20":2999.5,"sma_60":2623.08,"sma_120":2561.04},{"date":"2026-02-27","open":2885,"high":3015,"low":2835,"close":3005,"volume":3590966,"rsi_14":48.81,"sma_20":3014.5,"sma_60":2672.75,"sma_120":2455.5},{"date":"2026-03-03","open":2840,"high":2920,"low":2725,"close":2730,"volume":5865428,"rsi_14":43.73,"sma_20":3015.75,"sma_60":2675.33,"sma_120":2458.96},{"date":"2026-03-04","open":2610,"high":2715,"low":2445,"close":2465,"volume":5597963,"rsi_14":24.79,"sma_20":2996.25,"sma_60":2672.75,"sma_120":2461.04},{"date":"2026-03-05","open":2615,"high":2740,"low":2600,"close":2660,"volume":2953203,"rsi_14":35.59,"sma_20":2995.25,"sma_60":2672.5,"sma_120":2464.71},{"date":"2026-03-06","open":2605,"high":2730,"low":2590,"close":2720,"volume":2065770,"rsi_14":37.91,"sma_20":2998.75,"sma_60":2677.33,"sma_120":2469.0},{"date":"2026-03-09","open":2565,"high":2610,"low":2470,"close":2550,"volume":2596353,"rsi_14":34.67,"sma_20":2964.25,"sma_60":2680.17,"sma_120":2471.17},{"date":"2026-03-10","open":2730,"high":2870,"low":2640,"close":2840,"volume":4061636,"rsi_14":40.09,"sma_20":2954.0,"sma_60":2688.25,"sma_120":2476.12},{"date":"2026-03-11","open":2835,"high":2835,"low":2695,"close":2750,"volume":3220362,"rsi_14":36.53,"sma_20":2943.25,"sma_60":2694.33,"sma_120":2480.62},{"date":"2026-03-12","open":2730,"high":2865,"low":2700,"close":2830,"volume":2456096,"rsi_14":42.62,"sma_20":2917.25,"sma_60":2701.25,"sma_120":2485.75},{"date":"2026-03-13","open":2735,"high":2945,"low":2710,"close":2875,"volume":3717087,"rsi_14":46.84,"sma_20":2902.5,"sma_60":2706.58,"sma_120":2490.88},{"date":"2026-03-16","open":2800,"high":2840,"low":2755,"close":2785,"volume":1483708,"rsi_14":44.66,"sma_20":2883.75,"sma_60":2664.08,"sma_120":2611.12},{"date":"2026-03-17","open":2790,"high":2920,"low":2790,"close":2815,"volume":1676746,"rsi_14":47.86,"sma_20":2866.5,"sma_60":2711.83,"sma_120":2499.75},{"date":"2026-03-18","open":2800,"high":2850,"low":2765,"close":2790,"volume":1818990,"rsi_14":50.94,"sma_20":2842.5,"sma_60":2713.0,"sma_120":2504.46},{"date":"2026-03-19","open":2705,"high":2770,"low":2685,"close":2720,"volume":1705928,"rsi_14":44.97,"sma_20":2811.5,"sma_60":2713.42,"sma_120":2508.71},{"date":"2026-03-20","open":2765,"high":2910,"low":2765,"close":2845,"volume":4097061,"rsi_14":45.58,"sma_20":2797.0,"sma_60":2715.92,"sma_120":2513.96},{"date":"2026-03-23","open":2760,"high":2785,"low":2650,"close":2650,"volume":2162564,"rsi_14":47.69,"sma_20":2779.5,"sma_60":2716.67,"sma_120":2517.46},{"date":"2026-03-24","open":2750,"high":2785,"low":2660,"close":2710,"volume":1370602,"rsi_14":58.03,"sma_20":2764.75,"sma_60":2717.33,"sma_120":2521.5},{"date":"2026-03-25","open":2775,"high":2835,"low":2730,"close":2830,"volume":1844640,"rsi_14":55.86,"sma_20":2761.25,"sma_60":2720.42,"sma_120":2526.62},{"date":"2026-03-26","open":2790,"high":2830,"low":2685,"close":2710,"volume":1757975,"rsi_14":49.67,"sma_20":2759.0,"sma_60":2723.67,"sma_120":2531.0},{"date":"2026-03-27","open":2655,"high":2765,"low":2625,"close":2710,"volume":1514611,"rsi_14":55.76,"sma_20":2749.25,"sma_60":2727.08,"sma_120":2535.38},{"date":"2026-03-30","open":2605,"high":2685,"low":2580,"close":2660,"volume":1260847,"rsi_14":41.82,"sma_20":2732.0,"sma_60":2730.42,"sma_120":2539.46},{"date":"2026-03-31","open":2615,"high":2695,"low":2575,"close":2605,"volume":1558752,"rsi_14":43.19,"sma_20":2725.75,"sma_60":2728.83,"sma_120":2543.62},{"date":"2026-04-01","open":2700,"high":2840,"low":2690,"close":2820,"volume":2713464,"rsi_14":49.58,"sma_20":2743.5,"sma_60":2732.58,"sma_120":2549.54},{"date":"2026-04-02","open":2860,"high":2860,"low":2600,"close":2635,"volume":3140125,"rsi_14":41.04,"sma_20":2742.25,"sma_60":2734.83,"sma_120":2553.83},{"date":"2026-04-03","open":2680,"high":2730,"low":2650,"close":2685,"volume":1206135,"rsi_14":46.15,"sma_20":2740.5,"sma_60":2737.58,"sma_120":2558.62},{"date":"2026-04-06","open":2695,"high":2735,"low":2635,"close":2705,"volume":2030997,"rsi_14":45.74,"sma_20":2748.25,"sma_60":2741.42,"sma_120":2563.21},{"date":"2026-04-07","open":2770,"high":2790,"low":2650,"close":2750,"volume":2426906,"rsi_14":48.47,"sma_20":2743.75,"sma_60":2746.67,"sma_120":2568.04},{"date":"2026-04-08","open":2910,"high":2960,"low":2755,"close":2865,"volume":11771501,"rsi_14":55.35,"sma_20":2749.5,"sma_60":2754.5,"sma_120":2573.92},{"date":"2026-04-09","open":2780,"high":2840,"low":2740,"close":2780,"volume":3227920,"rsi_14":47.53,"sma_20":2747.0,"sma_60":2759.92,"sma_120":2579.04},{"date":"2026-04-10","open":2850,"high":2980,"low":2790,"close":2800,"volume":5268141,"rsi_14":56.58,"sma_20":2743.25,"sma_60":2766.42,"sma_120":2583.83},{"date":"2026-04-13","open":2735,"high":2750,"low":2650,"close":2750,"volume":4621999,"rsi_14":51.77,"sma_20":2741.5,"sma_60":2772.83,"sma_120":2588.46},{"date":"2026-04-14","open":2800,"high":2810,"low":2745,"close":2745,"volume":2169631,"rsi_14":45.81,"sma_20":2738.0,"sma_60":2779.42,"sma_120":2590.25},{"date":"2026-04-15","open":2780,"high":2810,"low":2725,"close":2745,"volume":2811384,"rsi_14":51.96,"sma_20":2735.75,"sma_60":2785.83,"sma_120":2593.5},{"date":"2026-04-16","open":2770,"high":2800,"low":2720,"close":2760,"volume":2381028,"rsi_14":53.04,"sma_20":2737.75,"sma_60":2793.42,"sma_120":2597.0},{"date":"2026-04-17","open":2775,"high":2795,"low":2710,"close":2770,"volume":1949285,"rsi_14":56.32,"sma_20":2734.0,"sma_60":2800.58,"sma_120":2600.88},{"date":"2026-04-20","open":2750,"high":2750,"low":2695,"close":2700,"volume":2019165,"rsi_14":55.37,"sma_20":2736.5,"sma_60":2806.58,"sma_120":2603.96},{"date":"2026-04-21","open":2725,"high":2765,"low":2705,"close":2730,"volume":1945980,"rsi_14":43.57,"sma_20":2737.5,"sma_60":2814.42,"sma_120":2607.12},{"date":"2026-04-22","open":2690,"high":2695,"low":2640,"close":2645,"volume":2308045,"rsi_14":50.83,"sma_20":2728.25,"sma_60":2818.08,"sma_120":2609.54},{"date":"2026-04-23","open":2650,"high":2675,"low":2520,"close":2580,"volume":3399987,"rsi_14":41.46,"sma_20":2721.75,"sma_60":2816.83,"sma_120":2611.62},{"date":"2026-04-24","open":2575,"high":2590,"low":2550,"close":2565,"volume":1264846,"rsi_14":38.52,"sma_20":2714.75,"sma_60":2817.92,"sma_120":2613.58},{"date":"2026-04-27","open":2400,"high":2442,"low":2349,"close":2423,"volume":1824174,"rsi_14":36.44,"sma_20":2711.25,"sma_60":2819.25,"sma_120":2616.21},{"date":"2026-04-28","open":2423,"high":2442,"low":2386,"close":2409,"volume":1200741,"rsi_14":20.41,"sma_20":2709.75,"sma_60":2817.08,"sma_120":2619.04},{"date":"2026-04-29","open":2409,"high":2433,"low":2386,"close":2419,"volume":868034,"rsi_14":26.51,"sma_20":2698.0,"sma_60":2812.58,"sma_120":2655.71},{"date":"2026-04-30","open":2461,"high":2489,"low":2433,"close":2475,"volume":2307907,"rsi_14":37.5,"sma_20":2700.25,"sma_60":2732.25,"sma_120":2810.42},{"date":"2026-05-04","open":2498,"high":2540,"low":2419,"close":2423,"volume":2142745,"rsi_14":32.61,"sma_20":2693.75,"sma_60":2811.0,"sma_120":2630.58},{"date":"2026-05-06","open":2433,"high":2433,"low":2330,"close":2358,"volume":2761365,"rsi_14":28.57,"sma_20":2684.5,"sma_60":2799.0,"sma_120":2634.29},{"date":"2026-05-07","open":2419,"high":2517,"low":2372,"close":2405,"volume":4911249,"rsi_14":34.78,"sma_20":2675.5,"sma_60":2791.08,"sma_120":2638.75},{"date":"2026-05-08","open":2367,"high":2377,"low":2306,"close":2344,"volume":2288786,"rsi_14":29.6,"sma_20":2657.5,"sma_60":2783.42,"sma_120":2642.46},{"date":"2026-05-11","open":2320,"high":2335,"low":2274,"close":2278,"volume":1513790,"rsi_14":25.55,"sma_20":2640.25,"sma_60":2768.17,"sma_120":2645.5},{"date":"2026-05-12","open":2255,"high":2292,"low":2133,"close":2189,"volume":2542998,"rsi_14":24.65,"sma_20":2617.25,"sma_60":2754.33,"sma_120":2647.46},{"date":"2026-05-13","open":2171,"high":2274,"low":2157,"close":2218,"volume":1367521,"rsi_14":24.65,"sma_20":2598.25,"sma_60":2741.17,"sma_120":2648.96},{"date":"2026-05-14","open":2199,"high":2232,"low":2171,"close":2185,"volume":957451,"rsi_14":26.52,"sma_20":2577.75,"sma_60":2727.42,"sma_120":2650.58},{"date":"2026-05-15","open":2199,"high":2213,"low":2115,"close":2143,"volume":1693862,"rsi_14":27.34,"sma_20":2555.0,"sma_60":2711.08,"sma_120":2651.62},{"date":"2026-05-18","open":2058,"high":2110,"low":2012,"close":2072,"volume":1741089,"rsi_14":25.0,"sma_20":2527.75,"sma_60":2692.33,"sma_120":2652.75},{"date":"2026-05-19","open":2035,"high":2091,"low":1993,"close":2068,"volume":1360319,"rsi_14":22.06,"sma_20":2499.75,"sma_60":2676.92,"sma_120":2653.42},{"date":"2026-05-20","open":2040,"high":2044,"low":1937,"close":1979,"volume":1497068,"rsi_14":19.74,"sma_20":2470.5,"sma_60":2662.17,"sma_120":2652.25},{"date":"2026-05-21","open":2002,"high":2096,"low":2002,"close":2044,"volume":1163499,"rsi_14":25.61,"sma_20":2443.25,"sma_60":2648.5,"sma_120":2650.46},{"date":"2026-05-22","open":2077,"high":2133,"low":2058,"close":2087,"volume":963271,"rsi_14":24.22,"sma_20":2422.5,"sma_60":2637.33,"sma_120":2647.83},{"date":"2026-05-26","open":2147,"high":2171,"low":2082,"close":2105,"volume":1246175,"rsi_14":27.92,"sma_20":2406.0,"sma_60":2628.92,"sma_120":2645.12},{"date":"2026-05-27","open":2105,"high":2105,"low":1993,"close":2021,"volume":1191397,"rsi_14":27.22,"sma_20":2385.75,"sma_60":2616.58,"sma_120":2641.21},{"date":"2026-05-28","open":1998,"high":2012,"low":1913,"close":1970,"volume":1205394,"rsi_14":20.75,"sma_20":2361.5,"sma_60":2601.58,"sma_120":2637.17},{"date":"2026-05-29","open":1993,"high":2021,"low":1876,"close":1937,"volume":1245251,"rsi_14":21.57,"sma_20":2336.25,"sma_60":2590.58,"sma_120":2632.96},{"date":"2026-06-01","open":1881,"high":1918,"low":1821,"close":1876,"volume":1570788,"rsi_14":21.71,"sma_20":2307.25,"sma_60":2582.92,"sma_120":2627.83},{"date":"2026-06-02","open":1863,"high":1881,"low":1778,"close":1846,"volume":1411797,"rsi_14":23.67,"sma_20":2273.65,"sma_60":2571.47,"sma_120":2621.98},{"date":"2026-06-04","open":1825,"high":1890,"low":1792,"close":1802,"volume":923305,"rsi_14":18.91,"sma_20":2240.45,"sma_60":2558.23,"sma_120":2617.78},{"date":"2026-06-05","open":1792,"high":1937,"low":1751,"close":1840,"volume":1698611,"rsi_14":24.44,"sma_20":2212.8,"sma_60":2548.52,"sma_120":2614.34},{"date":"2026-06-08","open":1731,"high":1795,"low":1694,"close":1722,"volume":1238476,"rsi_14":21.95,"sma_20":2176.3,"sma_60":2531.85,"sma_120":2610.05},{"date":"2026-06-09","open":1722,"high":1779,"low":1708,"close":1750,"volume":908246,"rsi_14":27.21,"sma_20":2144.55,"sma_60":2517.18,"sma_120":2605.76},{"date":"2026-06-10","open":1740,"high":1792,"low":1693,"close":1762,"volume":1118053,"rsi_14":28.63,"sma_20":2116.95,"sma_60":2501.4,"sma_120":2601.32},{"date":"2026-06-11","open":1749,"high":1749,"low":1689,"close":1716,"volume":916459,"rsi_14":30.46,"sma_20":2091.65,"sma_60":2484.05,"sma_120":2595.32},{"date":"2026-06-12","open":1860,"high":1993,"low":1801,"close":1876,"volume":1773712,"rsi_14":39.02,"sma_20":2073.4,"sma_60":2471.05,"sma_120":2590.82},{"date":"2026-06-15","open":2040,"high":2077,"low":1965,"close":2002,"volume":1726153,"rsi_14":45.05,"sma_20":2063.65,"sma_60":2459.8,"sma_120":2585.82},{"date":"2026-06-16","open":2002,"high":2175,"low":1946,"close":2035,"volume":2451790,"rsi_14":45.95,"sma_20":2057.9,"sma_60":2449.55,"sma_120":2581.28},{"date":"2026-06-17","open":2105,"high":2218,"low":2002,"close":2157,"volume":2423445,"rsi_14":74.49,"sma_20":2057.4,"sma_60":2385.97,"sma_120":2556.53},{"date":"2026-06-18","open":2138,"high":2147,"low":2026,"close":2035,"volume":1543719,"rsi_14":53.37,"sma_20":2060.65,"sma_60":2431.47,"sma_120":2573.69},{"date":"2026-06-19","open":1590,"high":1717,"low":1436,"close":1503,"volume":10573495,"rsi_14":35.26,"sma_20":2035.2,"sma_60":2414.07,"sma_120":2565.37},{"date":"2026-06-22","open":1436,"high":1482,"low":1404,"close":1416,"volume":2694333,"rsi_14":34.67,"sma_20":2001.65,"sma_60":2394.13,"sma_120":2555.73},{"date":"2026-06-23","open":1414,"high":1477,"low":1339,"close":1361,"volume":2574356,"rsi_14":34.09,"sma_20":1962.9,"sma_60":2371.22,"sma_120":2545.82},{"date":"2026-06-24","open":1359,"high":1403,"low":1344,"close":1387,"volume":1116828,"rsi_14":36.23,"sma_20":1924.55,"sma_60":2350.77,"sma_120":2537.22},{"date":"2026-06-25","open":1382,"high":1473,"low":1344,"close":1366,"volume":1124858,"rsi_14":34.07,"sma_20":1889.55,"sma_60":2330.02,"sma_120":2528.55},{"date":"2026-06-26","open":1368,"high":1390,"low":1300,"close":1329,"volume":1302276,"rsi_14":36.06,"sma_20":1855.35,"sma_60":2309.37,"sma_120":2519.89},{"date":"2026-06-29","open":1292,"high":1427,"low":1292,"close":1412,"volume":1052508,"rsi_14":38.44,"sma_20":1827.3,"sma_60":2291.1,"sma_120":2509.97},{"date":"2026-06-30","open":1416,"high":1417,"low":1380,"close":1381,"volume":455392,"rsi_14":37.13,"sma_20":1800.85,"sma_60":2268.7,"sma_120":2500.64},{"date":"2026-07-01","open":1381,"high":1426,"low":1373,"close":1381,"volume":725038,"rsi_14":38.32,"sma_20":1776.0,"sma_60":2249.38,"sma_120":2492.11},{"date":"2026-07-02","open":1375,"high":1381,"low":1293,"close":1296,"volume":1246817,"rsi_14":28.65,"sma_20":1748.95,"sma_60":2227.72,"sma_120":2482.65},{"date":"2026-07-03","open":1320,"high":1337,"low":1250,"close":1297,"volume":1323649,"rsi_14":21.4,"sma_20":1719.9,"sma_60":2205.73,"sma_120":2473.57},{"date":"2026-07-06","open":1328,"high":1338,"low":1295,"close":1319,"volume":755251,"rsi_14":20.73,"sma_20":1698.4,"sma_60":2183.4,"sma_120":2465.03},{"date":"2026-07-07","open":1339,"high":1450,"low":1319,"close":1412,"volume":1988591,"rsi_14":18.81,"sma_20":1680.35,"sma_60":2160.8,"sma_120":2457.65},{"date":"2026-07-08","open":1553,"high":1835,"low":1385,"close":1393,"volume":18170956,"rsi_14":20.58,"sma_20":1660.65,"sma_60":2139.28,"sma_120":2449.6},{"date":"2026-07-09","open":1385,"high":1421,"low":1319,"close":1395,"volume":2627740,"rsi_14":40.4,"sma_20":1643.5,"sma_60":2117.47,"sma_120":2441.94},{"date":"2026-07-10","open":1397,"high":1461,"low":1397,"close":1452,"volume":1273601,"rsi_14":53.35,"sma_20":1620.85,"sma_60":2097.5,"sma_120":2435.17},{"date":"2026-07-13","open":1446,"high":1468,"low":1313,"close":1317,"volume":1634673,"rsi_14":46.83,"sma_20":1584.55,"sma_60":2075.32,"sma_120":2427.37},{"date":"2026-07-14","open":1308,"high":1336,"low":1249,"close":1277,"volume":1178640,"rsi_14":41.54,"sma_20":1544.35,"sma_60":2052.42,"sma_120":2419.12},{"date":"2026-07-15","open":1298,"high":1321,"low":1259,"close":1288,"volume":1162692,"rsi_14":44.09,"sma_20":1498.25,"sma_60":2029.47,"sma_120":2411.44},{"date":"2026-07-16","open":1290,"high":1584,"low":1290,"close":1337,"volume":8737375,"rsi_14":51.05,"sma_20":1461.25,"sma_60":2007.22,"sma_120":2403.9},{"date":"2026-07-20","open":1336,"high":1412,"low":1279,"close":1293,"volume":2034419,"rsi_14":40.29,"sma_20":1450.35,"sma_60":1985.35,"sma_120":2395.97},{"date":"2026-07-21","open":1320,"high":1320,"low":1161,"close":1212,"volume":1906915,"rsi_14":32.77,"sma_20":1430.8,"sma_60":1958.57,"sma_120":2386.49},{"date":"2026-07-22","open":1213,"high":1329,"low":1208,"close":1208,"volume":1138568,"rsi_14":32.6,"sma_20":1418.45,"sma_60":1934.62,"sma_120":2376.35},{"date":"2026-07-23","open":1208,"high":1251,"low":1206,"close":1227,"volume":690225,"rsi_14":38.68,"sma_20":1405.65,"sma_60":1912.07,"sma_120":2364.45},{"date":"2026-07-24","open":1220,"high":1239,"low":1173,"close":1188,"volume":740302,"rsi_14":36.55,"sma_20":1392.05,"sma_60":1889.12,"sma_120":2353.52},{"date":"2026-07-27","open":1195,"high":1235,"low":1175,"close":1188,"volume":516573,"rsi_14":38.92,"sma_20":1315.1,"sma_60":1753.53,"sma_120":2285.0},{"date":"2026-07-28","open":1180,"high":1180,"low":1110,"close":1126,"volume":826364,"rsi_14":24.46,"sma_20":1300.8,"sma_60":1732.15,"sma_120":2271.84},{"date":"2026-07-29","open":1127,"high":1147,"low":1035,"close":1081,"volume":1073639,"rsi_14":23.38,"sma_20":1285.8,"sma_60":1709.85,"sma_120":2257.06},{"date":"2026-07-30","open":1091,"high":1126,"low":1075,"close":1092,"volume":679528,"rsi_14":24.54,"sma_20":1271.35,"sma_60":1686.8,"sma_120":2243.82},{"date":"2026-07-31","open":1102,"high":1197,"low":1102,"close":1185,"volume":734462,"rsi_14":28.84,"sma_20":1265.8,"sma_60":1666.17,"sma_120":2231.62},{"date":"2026-08-03","open":1185,"high":1243,"low":1132,"close":1220,"volume":761998,"rsi_14":40.41,"sma_20":1261.95,"sma_60":1647.2,"sma_120":2214.78},{"date":"2026-08-04","open":1300,"high":1427,"low":1278,"close":1337,"volume":3407504,"rsi_14":54.4,"sma_20":1262.85,"sma_60":1629.4,"sma_120":2200.55},{"date":"2026-08-05","open":1338,"high":1397,"low":1335,"close":1372,"volume":1049939,"rsi_14":56.11,"sma_20":1260.85,"sma_60":1613.2,"sma_120":2187.28},{"date":"2026-08-06","open":1372,"high":1389,"low":1345,"close":1377,"volume":693522,"rsi_14":52.94,"sma_20":1260.05,"sma_60":1598.18,"sma_120":2170.83},{"date":"2026-08-07","open":1367,"high":1418,"low":1367,"close":1417,"volume":697207,"rsi_14":59.97,"sma_20":1261.15,"sma_60":1585.32,"sma_120":2156.22},{"date":"2026-08-10","open":1417,"high":1487,"low":1359,"close":1473,"volume":789857,"rsi_14":73.26,"sma_20":1262.2,"sma_60":1572.9,"sma_120":2142.17},{"date":"2026-08-11","open":1471,"high":1515,"low":1413,"close":1432,"volume":864086,"rsi_14":68.73,"sma_20":1267.65,"sma_60":1560.35,"sma_120":2127.77},{"date":"2026-08-12","open":1432,"high":1454,"low":1363,"close":1416,"volume":521896,"rsi_14":65.88,"sma_20":1274.3,"sma_60":1548.23,"sma_120":2112.32},{"date":"2026-08-13","open":1450,"high":1455,"low":1386,"close":1386,"volume":561201,"rsi_14":66.89,"sma_20":1278.9,"sma_60":1536.8,"sma_120":2096.03},{"date":"2026-08-14","open":1399,"high":1413,"low":1325,"close":1350,"volume":629538,"rsi_14":63.02,"sma_20":1279.3,"sma_60":1524.83,"sma_120":2081.16},{"date":"2026-08-18","open":1350,"high":1354,"low":1251,"close":1268,"volume":739152,"rsi_14":61.06,"sma_20":1277.75,"sma_60":1512.98,"sma_120":2066.72},{"date":"2026-08-19","open":1260,"high":1277,"low":1209,"close":1245,"volume":989354,"rsi_14":63.23,"sma_20":1279.4,"sma_60":1499.67,"sma_120":2052.06},{"date":"2026-08-20","open":1245,"high":1264,"low":1239,"close":1249,"volume":559680,"rsi_14":62.81,"sma_20":1281.45,"sma_60":1485.7,"sma_120":2038.3},{"date":"2026-08-21","open":1249,"high":1257,"low":1214,"close":1229,"volume":426148,"rsi_14":54.07,"sma_20":1281.55,"sma_60":1471.1,"sma_120":2025.58},{"date":"2026-08-24","open":1258,"high":1275,"low":1166,"close":1196,"volume":568388,"rsi_14":47.77,"sma_20":1281.95,"sma_60":1457.35,"sma_120":2011.38},{"date":"2026-08-25","open":1190,"high":1216,"low":1160,"close":1216,"volume":590318,"rsi_14":36.28,"sma_20":1283.35,"sma_60":1444.78,"sma_120":1996.47},{"date":"2026-08-26","open":1333,"high":1466,"low":1264,"close":1310,"volume":6919129,"rsi_14":43.8,"sma_20":1292.55,"sma_60":1434.33,"sma_120":1984.64},{"date":"2026-08-27","open":1300,"high":1324,"low":1255,"close":1299,"volume":1637191,"rsi_14":42.29,"sma_20":1303.45,"sma_60":1424.72,"sma_120":1974.92},{"date":"2026-08-28","open":1307,"high":1334,"low":1255,"close":1262,"volume":970919,"rsi_14":34.59,"sma_20":1311.95,"sma_60":1414.98,"sma_120":1963.28},{"date":"2026-08-31","open":1253,"high":1253,"low":1194,"close":1216,"volume":1288412,"rsi_14":23.94,"sma_20":1313.5,"sma_60":1405.22,"sma_120":1950.74},{"date":"2026-09-01","open":1210,"high":1214,"low":1048,"close":1076,"volume":4402193,"rsi_14":19.93,"sma_20":1306.3,"sma_60":1392.48,"sma_120":1938.46},{"date":"2026-09-02","open":1079,"high":1177,"low":1071,"close":1084,"volume":3345671,"rsi_14":21.58,"sma_20":1293.65,"sma_60":1381.85,"sma_120":1923.83},{"date":"2026-09-03","open":1092,"high":1188,"low":1068,"close":1140,"volume":3894573,"rsi_14":29.84,"sma_20":1282.05,"sma_60":1371.68,"sma_120":1910.41},{"date":"2026-09-04","open":1141,"high":1180,"low":1111,"close":1132,"volume":1631718,"rsi_14":31.27,"sma_20":1269.8,"sma_60":1361.18,"sma_120":1896.26},{"date":"2026-09-07","open":1150,"high":1266,"low":1150,"close":1201,"volume":2692676,"rsi_14":44.11,"sma_20":1259.0,"sma_60":1352.6,"sma_120":1882.31},{"date":"2026-09-08","open":1201,"high":1261,"low":1190,"close":1228,"volume":1484580,"rsi_14":48.52,"sma_20":1246.75,"sma_60":1341.8,"sma_120":1869.33},{"date":"2026-09-09","open":1227,"high":1231,"low":1196,"close":1220,"volume":1047953,"rsi_14":47.49,"sma_20":1236.15,"sma_60":1328.77,"sma_120":1856.04},{"date":"2026-09-10","open":1214,"high":1315,"low":1183,"close":1273,"volume":1356727,"rsi_14":53.61,"sma_20":1229.0,"sma_60":1316.07,"sma_120":1843.4},{"date":"2026-09-11","open":1236,"high":1268,"low":1191,"close":1205,"volume":1975994,"rsi_14":50.7,"sma_20":1219.95,"sma_60":1300.2,"sma_120":1830.78},{"date":"2026-09-14","open":1207,"high":1223,"low":1166,"close":1182,"volume":876287,"rsi_14":47.38,"sma_20":1211.55,"sma_60":1285.98,"sma_120":1816.92},{"date":"2026-09-15","open":1162,"high":1223,"low":1148,"close":1161,"volume":789518,"rsi_14":37.04,"sma_20":1206.2,"sma_60":1280.28,"sma_120":1804.51},{"date":"2026-09-16","open":1161,"high":1165,"low":1108,"close":1114,"volume":881180,"rsi_14":34.86,"sma_20":1199.65,"sma_60":1275.25,"sma_120":1791.21},{"date":"2026-09-17","open":1144,"high":1165,"low":1119,"close":1140,"volume":1212065,"rsi_14":39.83,"sma_20":1194.2,"sma_60":1271.57,"sma_120":1777.12},{"date":"2026-09-18","open":1147,"high":1147,"low":1107,"close":1137,"volume":995047,"rsi_14":42.91,"sma_20":1189.6,"sma_60":1267.4,"sma_120":1764.02},{"date":"2026-09-21","open":1124,"high":1135,"low":1095,"close":1110,"volume":993654,"rsi_14":53.83,"sma_20":1185.3,"sma_60":1263.13,"sma_120":1750.72},{"date":"2026-09-22","open":1102,"high":1152,"low":1102,"close":1128,"volume":1418731,"rsi_14":54.85,"sma_20":1180.9,"sma_60":1259.78,"sma_120":1737.96},{"date":"2026-09-23","open":1062,"high":1238,"low":1053,"close":1210,"volume":9721549,"rsi_14":57.29,"sma_20":1175.9,"sma_60":1256.42,"sma_120":1726.33},{"date":"2026-09-28","open":1196,"high":1230,"low":1128,"close":1135,"volume":2850029,"rsi_14":50.27,"sma_20":1167.7,"sma_60":1252.32,"sma_120":1712.29},{"date":"2026-09-29","open":1135,"high":1160,"low":1080,"close":1133,"volume":2468934,"rsi_14":42.92,"sma_20":1161.25,"sma_60":1248.18,"sma_120":1699.78},{"date":"2026-09-30","open":1129,"high":1141,"low":1070,"close":1114,"volume":1511412,"rsi_14":37.92,"sma_20":1156.15,"sma_60":1245.15,"sma_120":1686.68},{"date":"2026-10-01","open":1112,"high":1170,"low":1088,"close":1165,"volume":2366295,"rsi_14":44.66,"sma_20":1160.6,"sma_60":1242.95,"sma_120":1673.85},{"date":"2026-10-02","open":1151,"high":1180,"low":1091,"close":1105,"volume":1836471,"rsi_14":33.91,"sma_20":1161.65,"sma_60":1239.38,"sma_120":1660.14},{"date":"2026-10-06","open":1107,"high":1121,"low":1080,"close":1100,"volume":1761857,"rsi_14":38.56,"sma_20":1159.65,"sma_60":1234.18,"sma_120":1645.43},{"date":"2026-10-07","open":1093,"high":1148,"low":1073,"close":1085,"volume":1917129,"rsi_14":39.25,"sma_20":1157.3,"sma_60":1229.05,"sma_120":1631.31},{"date":"2026-10-08","open":1086,"high":1087,"low":1033,"close":1043,"volume":1992036,"rsi_14":37.5,"sma_20":1149.4,"sma_60":1223.18,"sma_120":1616.67},{"date":"2026-10-12","open":1045,"high":1092,"low":1000,"close":1042,"volume":1646840,"rsi_14":41.55,"sma_20":1140.1,"sma_60":1216.35,"sma_120":1602.43},{"date":"2026-10-13","open":1000,"high":1044,"low":974,"close":996,"volume":2436025,"rsi_14":33.86,"sma_20":1128.9,"sma_60":1210.9,"sma_120":1587.86},{"date":"2026-10-14","open":992,"high":1028,"low":980,"close":995,"volume":1520206,"rsi_14":34.01,"sma_20":1115.0,"sma_60":1206.1,"sma_120":1573.28},{"date":"2026-10-15","open":951,"high":974,"low":911,"close":922,"volume":1933648,"rsi_14":30.82,"sma_20":1100.85,"sma_60":1199.9,"sma_120":1557.96},{"date":"2026-10-16","open":943,"high":974,"low":930,"close":965,"volume":1178062,"rsi_14":34.17,"sma_20":1090.0,"sma_60":1193.62,"sma_120":1542.92},{"date":"2026-10-19","open":930,"high":1036,"low":930,"close":1025,"volume":1257325,"rsi_14":31.24,"sma_20":1083.2,"sma_60":1189.05,"sma_120":1528.96},{"date":"2026-10-20","open":1021,"high":1040,"low":985,"close":1007,"volume":954243,"rsi_14":35.32,"sma_20":1077.85,"sma_60":1185.63,"sma_120":1514.6},{"date":"2026-10-21","open":1027,"high":1073,"low":1016,"close":1040,"volume":1477922,"rsi_14":40.04,"sma_20":1072.85,"sma_60":1182.83,"sma_120":1501.22},{"date":"2026-10-22","open":1089,"high":1092,"low":1026,"close":1035,"volume":2238954,"rsi_14":41.28,"sma_20":1067.75,"sma_60":1179.63,"sma_120":1488.35},{"date":"2026-10-23","open":1010,"high":1040,"low":974,"close":1040,"volume":1280702}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-148.35999999999999,"pbr":1.45,"per":null,"roa":0.6,"roe":1.15,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":84927309091.0,"analysis":"ROE 1.1%입니다. 시가총액 1565.48억. 매출 849.27억, 영업이익 -42.13억.","eps_basis":"TTM","debt_ratio":0.9100115193303677,"market_cap":156548418000,"net_income":-16255448450.0,"total_debt":98352143026.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.19,"total_assets":206430052961.0,"total_equity":108077909935.0,"profit_margin":-19.14,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-4213176573.0,"operating_margin":-4.96,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":1040.0,"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":"2018-01-26","close":1629.0},{"date":"2018-01-29","close":1642.0},{"date":"2018-01-30","close":1586.0},{"date":"2018-01-31","close":1595.0},{"date":"2018-02-01","close":1651.0},{"date":"2018-02-02","close":1778.0},{"date":"2018-02-05","close":1741.0},{"date":"2018-02-06","close":1834.0},{"date":"2018-02-07","close":1796.0},{"date":"2018-02-08","close":1806.0},{"date":"2018-02-09","close":1800.0},{"date":"2018-02-12","close":1728.0},{"date":"2018-02-13","close":1676.0},{"date":"2018-02-14","close":1735.0},{"date":"2018-02-19","close":1750.0},{"date":"2018-02-20","close":1744.0},{"date":"2018-02-21","close":1722.0},{"date":"2018-02-22","close":1673.0},{"date":"2018-02-23","close":1679.0},{"date":"2018-02-26","close":1703.0},{"date":"2018-02-27","close":1735.0},{"date":"2018-02-28","close":1703.0},{"date":"2018-03-02","close":1701.0},{"date":"2018-03-05","close":1663.0},{"date":"2018-03-06","close":1685.0},{"date":"2018-03-07","close":1669.0},{"date":"2018-03-08","close":1669.0},{"date":"2018-03-09","close":1657.0},{"date":"2018-03-12","close":1710.0},{"date":"2018-03-13","close":1679.0},{"date":"2018-03-14","close":1679.0},{"date":"2018-03-15","close":1685.0},{"date":"2018-03-16","close":1667.0},{"date":"2018-03-19","close":1673.0},{"date":"2018-03-20","close":1669.0},{"date":"2018-03-21","close":1642.0},{"date":"2018-03-22","close":1657.0},{"date":"2018-03-23","close":1648.0},{"date":"2018-03-26","close":1651.0},{"date":"2018-03-27","close":1617.0},{"date":"2018-03-28","close":1614.0},{"date":"2018-03-29","close":1614.0},{"date":"2018-03-30","close":1654.0},{"date":"2018-04-02","close":1657.0},{"date":"2018-04-03","close":1648.0},{"date":"2018-04-04","close":1642.0},{"date":"2018-04-05","close":1626.0},{"date":"2018-04-06","close":1611.0},{"date":"2018-04-09","close":1636.0},{"date":"2018-04-10","close":1701.0},{"date":"2018-04-11","close":1762.0},{"date":"2018-04-12","close":1760.0},{"date":"2018-04-13","close":1772.0},{"date":"2018-04-16","close":1775.0},{"date":"2018-04-17","close":1802.0},{"date":"2018-04-18","close":2014.0},{"date":"2018-04-19","close":2076.0},{"date":"2018-04-20","close":2060.0},{"date":"2018-04-23","close":2076.0},{"date":"2018-04-24","close":2107.0},{"date":"2018-04-25","close":2038.0},{"date":"2018-04-26","close":2153.0},{"date":"2018-04-27","close":2237.0},{"date":"2018-04-30","close":2608.0},{"date":"2018-05-02","close":3377.0},{"date":"2018-05-03","close":3238.0},{"date":"2018-05-04","close":4059.0},{"date":"2018-05-08","close":4121.0},{"date":"2018-05-09","close":3858.0},{"date":"2018-05-10","close":4029.0},{"date":"2018-05-11","close":3951.0},{"date":"2018-05-14","close":4385.0},{"date":"2018-05-15","close":4338.0},{"date":"2018-05-16","close":3951.0},{"date":"2018-05-17","close":3718.0},{"date":"2018-05-18","close":3641.0},{"date":"2018-05-21","close":3547.0},{"date":"2018-05-23","close":3408.0},{"date":"2018-05-24","close":3455.0},{"date":"2018-05-25","close":2974.0},{"date":"2018-05-28","close":3858.0},{"date":"2018-05-29","close":3764.0},{"date":"2018-05-30","close":3842.0},{"date":"2018-05-31","close":4989.0},{"date":"2018-06-01","close":4757.0},{"date":"2018-06-04","close":4663.0},{"date":"2018-06-05","close":4477.0},{"date":"2018-06-07","close":4292.0},{"date":"2018-06-08","close":4369.0},{"date":"2018-06-11","close":4493.0},{"date":"2018-06-12","close":4214.0},{"date":"2018-06-14","close":3284.0},{"date":"2018-06-15","close":3532.0},{"date":"2018-06-18","close":3904.0},{"date":"2018-06-19","close":3718.0},{"date":"2018-06-20","close":3764.0},{"date":"2018-06-21","close":3688.0},{"date":"2018-06-22","close":3594.0},{"date":"2018-06-25","close":3997.0},{"date":"2018-06-26","close":3935.0},{"date":"2018-06-27","close":3997.0},{"date":"2018-06-28","close":3501.0},{"date":"2018-06-29","close":3703.0},{"date":"2018-07-02","close":3191.0},{"date":"2018-07-03","close":3253.0},{"date":"2018-07-04","close":3160.0},{"date":"2018-07-05","close":2937.0},{"date":"2018-07-06","close":3086.0},{"date":"2018-07-09","close":2810.0},{"date":"2018-07-10","close":2844.0},{"date":"2018-07-11","close":3048.0},{"date":"2018-07-12","close":3071.0},{"date":"2018-07-13","close":3145.0},{"date":"2018-07-16","close":3191.0},{"date":"2018-07-17","close":3160.0},{"date":"2018-07-18","close":2943.0},{"date":"2018-07-19","close":3015.0},{"date":"2018-07-20","close":3191.0},{"date":"2018-07-23","close":3564.0},{"date":"2018-07-24","close":3688.0},{"date":"2018-07-25","close":3812.0},{"date":"2018-07-26","close":3888.0},{"date":"2018-07-27","close":4121.0},{"date":"2018-07-30","close":4183.0},{"date":"2018-07-31","close":3780.0},{"date":"2018-08-01","close":3780.0},{"date":"2018-08-02","close":3842.0},{"date":"2018-08-03","close":3888.0},{"date":"2018-08-06","close":3997.0},{"date":"2018-08-07","close":4276.0},{"date":"2018-08-08","close":4261.0},{"date":"2018-08-09","close":4477.0},{"date":"2018-08-10","close":4214.0},{"date":"2018-08-13","close":3688.0},{"date":"2018-08-14","close":4012.0},{"date":"2018-08-16","close":4121.0},{"date":"2018-08-17","close":4168.0},{"date":"2018-08-20","close":3997.0},{"date":"2018-08-21","close":3981.0},{"date":"2018-08-22","close":3920.0},{"date":"2018-08-23","close":3873.0},{"date":"2018-08-24","close":3858.0},{"date":"2018-08-27","close":3610.0},{"date":"2018-08-28","close":3501.0},{"date":"2018-08-29","close":3532.0},{"date":"2018-08-30","close":3656.0},{"date":"2018-08-31","close":3579.0},{"date":"2018-09-03","close":3641.0},{"date":"2018-09-04","close":3842.0},{"date":"2018-09-05","close":3842.0},{"date":"2018-09-06","close":3812.0},{"date":"2018-09-07","close":4044.0},{"date":"2018-09-10","close":4214.0},{"date":"2018-09-11","close":4075.0},{"date":"2018-09-12","close":4183.0},{"date":"2018-09-13","close":4075.0},{"date":"2018-09-14","close":4105.0},{"date":"2018-09-17","close":4183.0},{"date":"2018-09-18","close":3951.0},{"date":"2018-09-19","close":3796.0},{"date":"2018-09-20","close":3764.0},{"date":"2018-09-21","close":3812.0},{"date":"2018-09-27","close":3672.0},{"date":"2018-09-28","close":3656.0},{"date":"2018-10-01","close":3718.0},{"date":"2018-10-02","close":3656.0},{"date":"2018-10-04","close":3688.0},{"date":"2018-10-05","close":3625.0},{"date":"2018-10-08","close":3594.0},{"date":"2018-10-10","close":3095.0},{"date":"2018-10-11","close":2974.0},{"date":"2018-10-12","close":3206.0},{"date":"2018-10-15","close":3315.0},{"date":"2018-10-16","close":3347.0},{"date":"2018-10-17","close":3377.0},{"date":"2018-10-18","close":3439.0},{"date":"2018-10-19","close":3501.0},{"date":"2018-10-22","close":3300.0},{"date":"2018-10-23","close":3130.0},{"date":"2018-10-24","close":3073.0},{"date":"2018-10-25","close":3071.0},{"date":"2018-10-26","close":3008.0},{"date":"2018-10-29","close":2612.0},{"date":"2018-10-30","close":2739.0},{"date":"2018-10-31","close":2758.0},{"date":"2018-11-01","close":2844.0},{"date":"2018-11-02","close":2987.0},{"date":"2018-11-05","close":2968.0},{"date":"2018-11-06","close":2900.0},{"date":"2018-11-07","close":2819.0},{"date":"2018-11-08","close":2860.0},{"date":"2018-11-09","close":2835.0},{"date":"2018-11-12","close":2804.0},{"date":"2018-11-13","close":2760.0},{"date":"2018-11-14","close":2766.0},{"date":"2018-11-15","close":2766.0},{"date":"2018-11-16","close":2801.0},{"date":"2018-11-19","close":2894.0},{"date":"2018-11-20","close":2863.0},{"date":"2018-11-21","close":2907.0},{"date":"2018-11-22","close":2810.0},{"date":"2018-11-23","close":2829.0},{"date":"2018-11-26","close":2804.0},{"date":"2018-11-27","close":2931.0},{"date":"2018-11-28","close":2838.0},{"date":"2018-11-29","close":2884.0},{"date":"2018-11-30","close":2878.0},{"date":"2018-12-03","close":3300.0},{"date":"2018-12-04","close":3471.0},{"date":"2018-12-05","close":3455.0},{"date":"2018-12-06","close":3501.0},{"date":"2018-12-07","close":3641.0},{"date":"2018-12-10","close":3423.0},{"date":"2018-12-11","close":3130.0},{"date":"2018-12-12","close":3002.0},{"date":"2018-12-13","close":3114.0},{"date":"2018-12-14","close":3048.0},{"date":"2018-12-17","close":2962.0},{"date":"2018-12-18","close":2903.0},{"date":"2018-12-19","close":2962.0},{"date":"2018-12-20","close":3006.0},{"date":"2018-12-21","close":3347.0},{"date":"2018-12-24","close":3253.0},{"date":"2018-12-26","close":3067.0},{"date":"2018-12-27","close":3393.0},{"date":"2018-12-28","close":3501.0},{"date":"2019-01-02","close":3300.0},{"date":"2019-01-03","close":3238.0},{"date":"2019-01-04","close":3130.0},{"date":"2019-01-07","close":3176.0},{"date":"2019-01-08","close":3300.0},{"date":"2019-01-09","close":3362.0},{"date":"2019-01-10","close":3300.0},{"date":"2019-01-11","close":3455.0},{"date":"2019-01-14","close":3532.0},{"date":"2019-01-15","close":3764.0},{"date":"2019-01-16","close":3718.0},{"date":"2019-01-17","close":3517.0},{"date":"2019-01-18","close":3641.0},{"date":"2019-01-21","close":3501.0},{"date":"2019-01-22","close":3672.0},{"date":"2019-01-23","close":3812.0},{"date":"2019-01-24","close":3780.0},{"date":"2019-01-25","close":3842.0},{"date":"2019-01-28","close":3796.0},{"date":"2019-01-29","close":3610.0},{"date":"2019-01-30","close":3749.0},{"date":"2019-01-31","close":3873.0},{"date":"2019-02-01","close":3951.0},{"date":"2019-02-07","close":3920.0},{"date":"2019-02-08","close":3858.0},{"date":"2019-02-11","close":3703.0},{"date":"2019-02-12","close":3564.0},{"date":"2019-02-13","close":3579.0},{"date":"2019-02-14","close":3471.0},{"date":"2019-02-15","close":3517.0},{"date":"2019-02-18","close":3564.0},{"date":"2019-02-19","close":3625.0},{"date":"2019-02-20","close":3471.0},{"date":"2019-02-21","close":3439.0},{"date":"2019-02-22","close":3501.0},{"date":"2019-02-25","close":3439.0},{"date":"2019-02-26","close":3579.0},{"date":"2019-02-27","close":3501.0},{"date":"2019-02-28","close":3098.0},{"date":"2019-03-04","close":2977.0},{"date":"2019-03-05","close":2974.0},{"date":"2019-03-06","close":2931.0},{"date":"2019-03-07","close":2875.0},{"date":"2019-03-08","close":2823.0},{"date":"2019-03-11","close":2888.0},{"date":"2019-03-12","close":2888.0},{"date":"2019-03-13","close":2882.0},{"date":"2019-03-14","close":2903.0},{"date":"2019-03-15","close":2835.0},{"date":"2019-03-18","close":2850.0},{"date":"2019-03-19","close":2875.0},{"date":"2019-03-20","close":2841.0},{"date":"2019-03-21","close":2776.0},{"date":"2019-03-22","close":2766.0},{"date":"2019-03-25","close":2745.0},{"date":"2019-03-26","close":2720.0},{"date":"2019-03-27","close":2705.0},{"date":"2019-03-28","close":2658.0},{"date":"2019-03-29","close":2813.0},{"date":"2019-04-01","close":2953.0},{"date":"2019-04-02","close":3006.0},{"date":"2019-04-03","close":3145.0},{"date":"2019-04-04","close":3015.0},{"date":"2019-04-05","close":3191.0},{"date":"2019-04-08","close":3191.0},{"date":"2019-04-09","close":3098.0},{"date":"2019-04-10","close":3092.0},{"date":"2019-04-11","close":3114.0},{"date":"2019-04-12","close":3002.0},{"date":"2019-04-15","close":3002.0},{"date":"2019-04-16","close":2996.0},{"date":"2019-04-17","close":2981.0},{"date":"2019-04-18","close":2940.0},{"date":"2019-04-19","close":2934.0},{"date":"2019-04-22","close":3253.0},{"date":"2019-04-23","close":3071.0},{"date":"2019-04-24","close":3046.0},{"date":"2019-04-25","close":2983.0},{"date":"2019-04-26","close":2943.0},{"date":"2019-04-29","close":2922.0},{"date":"2019-04-30","close":2918.0},{"date":"2019-05-02","close":2909.0},{"date":"2019-05-03","close":2900.0},{"date":"2019-05-07","close":2835.0},{"date":"2019-05-08","close":3058.0},{"date":"2019-05-09","close":2962.0},{"date":"2019-05-10","close":2924.0},{"date":"2019-05-13","close":2816.0},{"date":"2019-05-14","close":2807.0},{"date":"2019-05-15","close":2804.0},{"date":"2019-05-16","close":2807.0},{"date":"2019-05-17","close":2832.0},{"date":"2019-05-20","close":2779.0},{"date":"2019-05-21","close":2776.0},{"date":"2019-05-22","close":2789.0},{"date":"2019-05-23","close":2748.0},{"date":"2019-05-24","close":2739.0},{"date":"2019-05-27","close":2717.0},{"date":"2019-05-28","close":2760.0},{"date":"2019-05-29","close":2748.0},{"date":"2019-05-30","close":2751.0},{"date":"2019-05-31","close":2627.0},{"date":"2019-06-03","close":2606.0},{"date":"2019-06-04","close":2587.0},{"date":"2019-06-05","close":2600.0},{"date":"2019-06-07","close":2621.0},{"date":"2019-06-10","close":2680.0},{"date":"2019-06-11","close":2751.0},{"date":"2019-06-12","close":2760.0},{"date":"2019-06-13","close":2783.0},{"date":"2019-06-14","close":2810.0},{"date":"2019-06-17","close":2751.0},{"date":"2019-06-18","close":2760.0},{"date":"2019-06-19","close":2783.0},{"date":"2019-06-20","close":2783.0},{"date":"2019-06-21","close":2841.0},{"date":"2019-06-24","close":2869.0},{"date":"2019-06-25","close":2841.0},{"date":"2019-06-26","close":2789.0},{"date":"2019-06-27","close":2751.0},{"date":"2019-06-28","close":2751.0},{"date":"2019-07-01","close":2819.0},{"date":"2019-07-02","close":2770.0},{"date":"2019-07-03","close":2745.0},{"date":"2019-07-04","close":2695.0},{"date":"2019-07-05","close":2705.0},{"date":"2019-07-08","close":2658.0},{"date":"2019-07-09","close":2602.0},{"date":"2019-07-10","close":2711.0},{"date":"2019-07-11","close":2789.0},{"date":"2019-07-12","close":2798.0},{"date":"2019-07-15","close":2913.0},{"date":"2019-07-16","close":2931.0},{"date":"2019-07-17","close":2947.0},{"date":"2019-07-18","close":2983.0},{"date":"2019-07-19","close":2990.0},{"date":"2019-07-22","close":3083.0},{"date":"2019-07-23","close":3114.0},{"date":"2019-07-24","close":3114.0},{"date":"2019-07-25","close":3130.0},{"date":"2019-07-26","close":3092.0},{"date":"2019-07-29","close":2974.0},{"date":"2019-07-30","close":3077.0},{"date":"2019-07-31","close":3098.0},{"date":"2019-08-01","close":3042.0},{"date":"2019-08-02","close":3036.0},{"date":"2019-08-05","close":2720.0},{"date":"2019-08-06","close":2860.0},{"date":"2019-08-07","close":2695.0},{"date":"2019-08-08","close":2766.0},{"date":"2019-08-09","close":2766.0},{"date":"2019-08-12","close":2816.0},{"date":"2019-08-13","close":2775.0},{"date":"2019-08-14","close":2807.0},{"date":"2019-08-16","close":2887.0},{"date":"2019-08-19","close":2833.0},{"date":"2019-08-20","close":2802.0},{"date":"2019-08-21","close":2811.0},{"date":"2019-08-22","close":2829.0},{"date":"2019-08-23","close":2766.0},{"date":"2019-08-26","close":2615.0},{"date":"2019-08-27","close":2517.0},{"date":"2019-08-28","close":2557.0},{"date":"2019-08-29","close":2325.0},{"date":"2019-08-30","close":2334.0},{"date":"2019-09-02","close":2311.0},{"date":"2019-09-03","close":2338.0},{"date":"2019-09-04","close":2325.0},{"date":"2019-09-05","close":2347.0},{"date":"2019-09-06","close":2276.0},{"date":"2019-09-09","close":2182.0},{"date":"2019-09-10","close":2320.0},{"date":"2019-09-11","close":2334.0},{"date":"2019-09-16","close":2579.0},{"date":"2019-09-17","close":2499.0},{"date":"2019-09-18","close":2392.0},{"date":"2019-09-19","close":2396.0},{"date":"2019-09-20","close":2508.0},{"date":"2019-09-23","close":2557.0},{"date":"2019-09-24","close":2597.0},{"date":"2019-09-25","close":2539.0},{"date":"2019-09-26","close":2485.0},{"date":"2019-09-27","close":2423.0},{"date":"2019-09-30","close":2360.0},{"date":"2019-10-01","close":2351.0},{"date":"2019-10-02","close":2450.0},{"date":"2019-10-04","close":2463.0},{"date":"2019-10-07","close":2280.0},{"date":"2019-10-08","close":2249.0},{"date":"2019-10-10","close":2204.0},{"date":"2019-10-11","close":2258.0},{"date":"2019-10-14","close":2258.0},{"date":"2019-10-15","close":2253.0},{"date":"2019-10-16","close":2253.0},{"date":"2019-10-17","close":2209.0},{"date":"2019-10-18","close":2316.0},{"date":"2019-10-21","close":2293.0},{"date":"2019-10-22","close":2356.0},{"date":"2019-10-23","close":2356.0},{"date":"2019-10-24","close":2418.0},{"date":"2019-10-25","close":2365.0},{"date":"2019-10-28","close":2276.0},{"date":"2019-10-29","close":2249.0},{"date":"2019-10-30","close":2222.0},{"date":"2019-10-31","close":2200.0},{"date":"2019-11-01","close":2191.0},{"date":"2019-11-04","close":2200.0},{"date":"2019-11-05","close":2195.0},{"date":"2019-11-06","close":2231.0},{"date":"2019-11-07","close":2195.0},{"date":"2019-11-08","close":2204.0},{"date":"2019-11-11","close":2191.0},{"date":"2019-11-12","close":2191.0},{"date":"2019-11-13","close":2271.0},{"date":"2019-11-14","close":2267.0},{"date":"2019-11-15","close":2182.0},{"date":"2019-11-18","close":2218.0},{"date":"2019-11-19","close":2195.0},{"date":"2019-11-20","close":2213.0},{"date":"2019-11-21","close":2133.0},{"date":"2019-11-22","close":2084.0},{"date":"2019-11-25","close":2075.0},{"date":"2019-11-26","close":2101.0},{"date":"2019-11-27","close":2061.0},{"date":"2019-11-28","close":2066.0},{"date":"2019-11-29","close":2043.0},{"date":"2019-12-02","close":2070.0},{"date":"2019-12-03","close":2057.0},{"date":"2019-12-04","close":1954.0},{"date":"2019-12-05","close":1941.0},{"date":"2019-12-06","close":1932.0},{"date":"2019-12-09","close":1901.0},{"date":"2019-12-10","close":1896.0},{"date":"2019-12-11","close":1923.0},{"date":"2019-12-12","close":1954.0},{"date":"2019-12-13","close":1941.0},{"date":"2019-12-16","close":1936.0},{"date":"2019-12-17","close":1968.0},{"date":"2019-12-18","close":1999.0},{"date":"2019-12-19","close":2106.0},{"date":"2019-12-20","close":2035.0},{"date":"2019-12-23","close":1999.0},{"date":"2019-12-24","close":1972.0},{"date":"2019-12-26","close":1981.0},{"date":"2019-12-27","close":1981.0},{"date":"2019-12-30","close":1994.0},{"date":"2020-01-02","close":1999.0},{"date":"2020-01-03","close":1968.0},{"date":"2020-01-06","close":1887.0},{"date":"2020-01-07","close":1892.0},{"date":"2020-01-08","close":1802.0},{"date":"2020-01-09","close":1852.0},{"date":"2020-01-10","close":1874.0},{"date":"2020-01-13","close":1892.0},{"date":"2020-01-14","close":1883.0},{"date":"2020-01-15","close":1883.0},{"date":"2020-01-16","close":1887.0},{"date":"2020-01-17","close":1892.0},{"date":"2020-01-20","close":1869.0},{"date":"2020-01-21","close":1874.0},{"date":"2020-01-22","close":1856.0},{"date":"2020-01-23","close":1914.0},{"date":"2020-01-28","close":1780.0},{"date":"2020-01-29","close":1762.0},{"date":"2020-01-30","close":1731.0},{"date":"2020-01-31","close":1664.0},{"date":"2020-02-03","close":1660.0},{"date":"2020-02-04","close":1713.0},{"date":"2020-02-05","close":1691.0},{"date":"2020-02-06","close":1700.0},{"date":"2020-02-07","close":1704.0},{"date":"2020-02-10","close":1713.0},{"date":"2020-02-11","close":1713.0},{"date":"2020-02-12","close":1704.0},{"date":"2020-02-13","close":1744.0},{"date":"2020-02-14","close":1758.0},{"date":"2020-02-17","close":1767.0},{"date":"2020-02-18","close":1731.0},{"date":"2020-02-19","close":1700.0},{"date":"2020-02-20","close":1637.0},{"date":"2020-02-21","close":1588.0},{"date":"2020-02-24","close":1539.0},{"date":"2020-02-25","close":1508.0},{"date":"2020-02-26","close":1472.0},{"date":"2020-02-27","close":1428.0},{"date":"2020-02-28","close":1285.0},{"date":"2020-03-02","close":1343.0},{"date":"2020-03-03","close":1396.0},{"date":"2020-03-04","close":1468.0},{"date":"2020-03-05","close":1530.0},{"date":"2020-03-06","close":1521.0},{"date":"2020-03-09","close":1428.0},{"date":"2020-03-10","close":1374.0},{"date":"2020-03-11","close":1312.0},{"date":"2020-03-12","close":1204.0},{"date":"2020-03-13","close":1084.0},{"date":"2020-03-16","close":1021.0},{"date":"2020-03-17","close":1008.0},{"date":"2020-03-18","close":946.0},{"date":"2020-03-19","close":814.0},{"date":"2020-03-20","close":937.0},{"date":"2020-03-23","close":835.0},{"date":"2020-03-24","close":891.0},{"date":"2020-03-25","close":981.0},{"date":"2020-03-26","close":1026.0},{"date":"2020-03-27","close":1053.0},{"date":"2020-03-30","close":1066.0},{"date":"2020-03-31","close":1204.0},{"date":"2020-04-01","close":1160.0},{"date":"2020-04-02","close":1182.0},{"date":"2020-04-03","close":1187.0},{"date":"2020-04-06","close":1254.0},{"date":"2020-04-07","close":1276.0},{"date":"2020-04-08","close":1227.0},{"date":"2020-04-09","close":1249.0},{"date":"2020-04-10","close":1236.0},{"date":"2020-04-13","close":1227.0},{"date":"2020-04-14","close":1276.0},{"date":"2020-04-16","close":1370.0},{"date":"2020-04-17","close":1414.0},{"date":"2020-04-20","close":1615.0},{"date":"2020-04-21","close":1758.0},{"date":"2020-04-22","close":1896.0},{"date":"2020-04-23","close":1807.0},{"date":"2020-04-24","close":1740.0},{"date":"2020-04-27","close":1767.0},{"date":"2020-04-28","close":1678.0},{"date":"2020-04-29","close":1874.0},{"date":"2020-05-04","close":1816.0},{"date":"2020-05-06","close":1829.0},{"date":"2020-05-07","close":1843.0},{"date":"2020-05-08","close":1820.0},{"date":"2020-05-11","close":1776.0},{"date":"2020-05-12","close":1834.0},{"date":"2020-05-13","close":1771.0},{"date":"2020-05-14","close":1695.0},{"date":"2020-05-15","close":1691.0},{"date":"2020-05-18","close":1633.0},{"date":"2020-05-19","close":1704.0},{"date":"2020-05-20","close":1709.0},{"date":"2020-05-21","close":1713.0},{"date":"2020-05-22","close":1695.0},{"date":"2020-05-25","close":1695.0},{"date":"2020-05-26","close":1753.0},{"date":"2020-05-27","close":1798.0},{"date":"2020-05-28","close":1776.0},{"date":"2020-05-29","close":1856.0},{"date":"2020-06-01","close":1896.0},{"date":"2020-06-02","close":1874.0},{"date":"2020-06-03","close":1990.0},{"date":"2020-06-04","close":1972.0},{"date":"2020-06-05","close":2021.0},{"date":"2020-06-08","close":2003.0},{"date":"2020-06-09","close":1959.0},{"date":"2020-06-10","close":1905.0},{"date":"2020-06-11","close":1838.0},{"date":"2020-06-12","close":1874.0},{"date":"2020-06-15","close":1802.0},{"date":"2020-06-16","close":1887.0},{"date":"2020-06-17","close":1802.0},{"date":"2020-06-18","close":1811.0},{"date":"2020-06-19","close":1843.0},{"date":"2020-06-22","close":1794.0},{"date":"2020-06-23","close":1802.0},{"date":"2020-06-24","close":1843.0},{"date":"2020-06-25","close":1785.0},{"date":"2020-06-26","close":1798.0},{"date":"2020-06-29","close":1794.0},{"date":"2020-06-30","close":1838.0},{"date":"2020-07-01","close":1852.0},{"date":"2020-07-02","close":1865.0},{"date":"2020-07-03","close":2048.0},{"date":"2020-07-06","close":1968.0},{"date":"2020-07-07","close":1981.0},{"date":"2020-07-08","close":2088.0},{"date":"2020-07-09","close":2061.0},{"date":"2020-07-10","close":2088.0},{"date":"2020-07-13","close":2276.0},{"date":"2020-07-14","close":2075.0},{"date":"2020-07-15","close":2035.0},{"date":"2020-07-16","close":1977.0},{"date":"2020-07-17","close":1981.0},{"date":"2020-07-20","close":1941.0},{"date":"2020-07-21","close":2048.0},{"date":"2020-07-22","close":2048.0},{"date":"2020-07-23","close":2070.0},{"date":"2020-07-24","close":2097.0},{"date":"2020-07-27","close":2195.0},{"date":"2020-07-28","close":2142.0},{"date":"2020-07-29","close":2119.0},{"date":"2020-07-30","close":2142.0},{"date":"2020-07-31","close":2137.0},{"date":"2020-08-03","close":2137.0},{"date":"2020-08-04","close":2133.0},{"date":"2020-08-05","close":2119.0},{"date":"2020-08-06","close":2142.0},{"date":"2020-08-07","close":2119.0},{"date":"2020-08-10","close":2200.0},{"date":"2020-08-11","close":2177.0},{"date":"2020-08-12","close":2110.0},{"date":"2020-08-13","close":2329.0},{"date":"2020-08-14","close":2244.0},{"date":"2020-08-18","close":2035.0},{"date":"2020-08-19","close":2106.0},{"date":"2020-08-20","close":2133.0},{"date":"2020-08-21","close":2204.0},{"date":"2020-08-24","close":2186.0},{"date":"2020-08-25","close":2347.0},{"date":"2020-08-26","close":2284.0},{"date":"2020-08-27","close":2146.0},{"date":"2020-08-28","close":2182.0},{"date":"2020-08-31","close":2137.0},{"date":"2020-09-01","close":2142.0},{"date":"2020-09-02","close":2182.0},{"date":"2020-09-03","close":2160.0},{"date":"2020-09-04","close":2124.0},{"date":"2020-09-07","close":2155.0},{"date":"2020-09-08","close":2119.0},{"date":"2020-09-09","close":2097.0},{"date":"2020-09-10","close":2088.0},{"date":"2020-09-11","close":2088.0},{"date":"2020-09-14","close":2088.0},{"date":"2020-09-15","close":2079.0},{"date":"2020-09-16","close":2052.0},{"date":"2020-09-17","close":2043.0},{"date":"2020-09-18","close":1999.0},{"date":"2020-09-21","close":1945.0},{"date":"2020-09-22","close":1905.0},{"date":"2020-09-23","close":1883.0},{"date":"2020-09-24","close":1816.0},{"date":"2020-09-25","close":1869.0},{"date":"2020-09-28","close":1919.0},{"date":"2020-09-29","close":1972.0},{"date":"2020-10-05","close":1941.0},{"date":"2020-10-06","close":1936.0},{"date":"2020-10-07","close":1936.0},{"date":"2020-10-08","close":2030.0},{"date":"2020-10-12","close":2030.0},{"date":"2020-10-13","close":2017.0},{"date":"2020-10-14","close":1981.0},{"date":"2020-10-15","close":1914.0},{"date":"2020-10-16","close":1892.0},{"date":"2020-10-19","close":1847.0},{"date":"2020-10-20","close":1820.0},{"date":"2020-10-21","close":1829.0},{"date":"2020-10-22","close":1807.0},{"date":"2020-10-23","close":1794.0},{"date":"2020-10-26","close":1811.0},{"date":"2020-10-27","close":1794.0},{"date":"2020-10-28","close":1794.0},{"date":"2020-10-29","close":1718.0},{"date":"2020-10-30","close":1695.0},{"date":"2020-11-02","close":1758.0},{"date":"2020-11-03","close":1771.0},{"date":"2020-11-04","close":1785.0},{"date":"2020-11-05","close":1780.0},{"date":"2020-11-06","close":1780.0},{"date":"2020-11-09","close":1794.0},{"date":"2020-11-10","close":1758.0},{"date":"2020-11-11","close":1776.0},{"date":"2020-11-12","close":1785.0},{"date":"2020-11-13","close":1758.0},{"date":"2020-11-16","close":1722.0},{"date":"2020-11-17","close":1695.0},{"date":"2020-11-18","close":1669.0},{"date":"2020-11-19","close":1695.0},{"date":"2020-11-20","close":1704.0},{"date":"2020-11-23","close":1695.0},{"date":"2020-11-24","close":1722.0},{"date":"2020-11-25","close":1691.0},{"date":"2020-11-26","close":1686.0},{"date":"2020-11-27","close":1686.0},{"date":"2020-11-30","close":1669.0},{"date":"2020-12-01","close":1646.0},{"date":"2020-12-02","close":1637.0},{"date":"2020-12-03","close":1642.0},{"date":"2020-12-04","close":1637.0},{"date":"2020-12-07","close":1664.0},{"date":"2020-12-08","close":1695.0},{"date":"2020-12-09","close":1740.0},{"date":"2020-12-10","close":1718.0},{"date":"2020-12-11","close":1709.0},{"date":"2020-12-14","close":1669.0},{"date":"2020-12-15","close":1669.0},{"date":"2020-12-16","close":1673.0},{"date":"2020-12-17","close":1678.0},{"date":"2020-12-18","close":1655.0},{"date":"2020-12-21","close":1655.0},{"date":"2020-12-22","close":1637.0},{"date":"2020-12-23","close":1633.0},{"date":"2020-12-24","close":1620.0},{"date":"2020-12-28","close":1620.0},{"date":"2020-12-29","close":1651.0},{"date":"2020-12-30","close":1664.0},{"date":"2021-01-04","close":1802.0},{"date":"2021-01-05","close":1834.0},{"date":"2021-01-06","close":1856.0},{"date":"2021-01-07","close":1892.0},{"date":"2021-01-08","close":1954.0},{"date":"2021-01-11","close":1919.0},{"date":"2021-01-12","close":1936.0},{"date":"2021-01-13","close":1945.0},{"date":"2021-01-14","close":1905.0},{"date":"2021-01-15","close":1945.0},{"date":"2021-01-18","close":1883.0},{"date":"2021-01-19","close":1954.0},{"date":"2021-01-20","close":2008.0},{"date":"2021-01-21","close":2035.0},{"date":"2021-01-22","close":2026.0},{"date":"2021-01-25","close":2043.0},{"date":"2021-01-26","close":2003.0},{"date":"2021-01-27","close":1959.0},{"date":"2021-01-28","close":1923.0},{"date":"2021-01-29","close":1892.0},{"date":"2021-02-01","close":1927.0},{"date":"2021-02-02","close":1936.0},{"date":"2021-02-03","close":1950.0},{"date":"2021-02-04","close":2039.0},{"date":"2021-02-05","close":2012.0},{"date":"2021-02-08","close":1990.0},{"date":"2021-02-09","close":1941.0},{"date":"2021-02-10","close":1950.0},{"date":"2021-02-15","close":1927.0},{"date":"2021-02-16","close":1941.0},{"date":"2021-02-17","close":1936.0},{"date":"2021-02-18","close":1923.0},{"date":"2021-02-19","close":1914.0},{"date":"2021-02-22","close":1878.0},{"date":"2021-02-23","close":1874.0},{"date":"2021-02-24","close":1834.0},{"date":"2021-02-25","close":1852.0},{"date":"2021-02-26","close":1829.0},{"date":"2021-03-02","close":1802.0},{"date":"2021-03-03","close":1865.0},{"date":"2021-03-04","close":1865.0},{"date":"2021-03-05","close":1843.0},{"date":"2021-03-08","close":1820.0},{"date":"2021-03-09","close":1802.0},{"date":"2021-03-10","close":1780.0},{"date":"2021-03-11","close":1776.0},{"date":"2021-03-12","close":1776.0},{"date":"2021-03-15","close":1789.0},{"date":"2021-03-16","close":1753.0},{"date":"2021-03-17","close":1753.0},{"date":"2021-03-18","close":1771.0},{"date":"2021-03-19","close":1762.0},{"date":"2021-03-22","close":1749.0},{"date":"2021-03-23","close":1713.0},{"date":"2021-03-24","close":1718.0},{"date":"2021-03-25","close":1678.0},{"date":"2021-03-26","close":1695.0},{"date":"2021-03-29","close":1700.0},{"date":"2021-03-30","close":1700.0},{"date":"2021-03-31","close":1695.0},{"date":"2021-04-01","close":1691.0},{"date":"2021-04-02","close":1718.0},{"date":"2021-04-05","close":1762.0},{"date":"2021-04-06","close":1762.0},{"date":"2021-04-07","close":1767.0},{"date":"2021-04-08","close":1820.0},{"date":"2021-04-09","close":1834.0},{"date":"2021-04-12","close":1838.0},{"date":"2021-04-13","close":2387.0},{"date":"2021-04-14","close":2347.0},{"date":"2021-04-15","close":2307.0},{"date":"2021-04-16","close":2276.0},{"date":"2021-04-19","close":2235.0},{"date":"2021-04-20","close":2240.0},{"date":"2021-04-21","close":2209.0},{"date":"2021-04-22","close":2101.0},{"date":"2021-04-23","close":2070.0},{"date":"2021-04-26","close":2052.0},{"date":"2021-04-27","close":2106.0},{"date":"2021-04-28","close":2128.0},{"date":"2021-04-29","close":2110.0},{"date":"2021-04-30","close":1981.0},{"date":"2021-05-03","close":1972.0},{"date":"2021-05-04","close":2052.0},{"date":"2021-05-06","close":2075.0},{"date":"2021-05-07","close":2093.0},{"date":"2021-05-10","close":2151.0},{"date":"2021-05-11","close":2177.0},{"date":"2021-05-12","close":2119.0},{"date":"2021-05-13","close":2097.0},{"date":"2021-05-14","close":2137.0},{"date":"2021-05-17","close":2137.0},{"date":"2021-05-18","close":2124.0},{"date":"2021-05-20","close":2115.0},{"date":"2021-05-21","close":2101.0},{"date":"2021-05-24","close":2021.0},{"date":"2021-05-25","close":2026.0},{"date":"2021-05-26","close":2039.0},{"date":"2021-05-27","close":2093.0},{"date":"2021-05-28","close":2119.0},{"date":"2021-05-31","close":2155.0},{"date":"2021-06-01","close":2151.0},{"date":"2021-06-02","close":2186.0},{"date":"2021-06-03","close":2195.0},{"date":"2021-06-04","close":2182.0},{"date":"2021-06-07","close":2298.0},{"date":"2021-06-08","close":2235.0},{"date":"2021-06-09","close":2173.0},{"date":"2021-06-10","close":2222.0},{"date":"2021-06-11","close":2204.0},{"date":"2021-06-14","close":2284.0},{"date":"2021-06-15","close":2289.0},{"date":"2021-06-16","close":2307.0},{"date":"2021-06-17","close":2284.0},{"date":"2021-06-18","close":2302.0},{"date":"2021-06-21","close":2342.0},{"date":"2021-06-22","close":2338.0},{"date":"2021-06-23","close":2173.0},{"date":"2021-06-24","close":2160.0},{"date":"2021-06-25","close":2209.0},{"date":"2021-06-28","close":2209.0},{"date":"2021-06-29","close":2204.0},{"date":"2021-06-30","close":2195.0},{"date":"2021-07-01","close":2177.0},{"date":"2021-07-02","close":2231.0},{"date":"2021-07-05","close":2226.0},{"date":"2021-07-06","close":2262.0},{"date":"2021-07-07","close":2249.0},{"date":"2021-07-08","close":2177.0},{"date":"2021-07-09","close":2115.0},{"date":"2021-07-12","close":2137.0},{"date":"2021-07-13","close":2155.0},{"date":"2021-07-14","close":2115.0},{"date":"2021-07-15","close":2110.0},{"date":"2021-07-16","close":2133.0},{"date":"2021-07-19","close":2101.0},{"date":"2021-07-20","close":2061.0},{"date":"2021-07-21","close":2008.0},{"date":"2021-07-22","close":2030.0},{"date":"2021-07-23","close":2039.0},{"date":"2021-07-26","close":2017.0},{"date":"2021-07-27","close":2043.0},{"date":"2021-07-28","close":2043.0},{"date":"2021-07-29","close":2043.0},{"date":"2021-07-30","close":2026.0},{"date":"2021-08-02","close":2026.0},{"date":"2021-08-03","close":2066.0},{"date":"2021-08-04","close":2079.0},{"date":"2021-08-05","close":2070.0},{"date":"2021-08-06","close":2097.0},{"date":"2021-08-09","close":2097.0},{"date":"2021-08-10","close":2124.0},{"date":"2021-08-11","close":2101.0},{"date":"2021-08-12","close":2151.0},{"date":"2021-08-13","close":2151.0},{"date":"2021-08-17","close":2106.0},{"date":"2021-08-18","close":2142.0},{"date":"2021-08-19","close":1932.0},{"date":"2021-08-20","close":1927.0},{"date":"2021-08-23","close":1838.0},{"date":"2021-08-24","close":1892.0},{"date":"2021-08-25","close":1896.0},{"date":"2021-08-26","close":1878.0},{"date":"2021-08-27","close":1919.0},{"date":"2021-08-30","close":1919.0},{"date":"2021-08-31","close":1954.0},{"date":"2021-09-01","close":1981.0},{"date":"2021-09-02","close":1994.0},{"date":"2021-09-03","close":1990.0},{"date":"2021-09-06","close":1959.0},{"date":"2021-09-07","close":1959.0},{"date":"2021-09-08","close":1919.0},{"date":"2021-09-09","close":1901.0},{"date":"2021-09-10","close":1923.0},{"date":"2021-09-13","close":1923.0},{"date":"2021-09-14","close":1923.0},{"date":"2021-09-15","close":1919.0},{"date":"2021-09-16","close":1883.0},{"date":"2021-09-17","close":1860.0},{"date":"2021-09-23","close":1829.0},{"date":"2021-09-24","close":1838.0},{"date":"2021-09-27","close":1847.0},{"date":"2021-09-28","close":1829.0},{"date":"2021-09-29","close":1758.0},{"date":"2021-09-30","close":1771.0},{"date":"2021-10-01","close":1767.0},{"date":"2021-10-05","close":1633.0},{"date":"2021-10-06","close":1544.0},{"date":"2021-10-07","close":1628.0},{"date":"2021-10-08","close":1615.0},{"date":"2021-10-12","close":1606.0},{"date":"2021-10-13","close":1615.0},{"date":"2021-10-14","close":1651.0},{"date":"2021-10-15","close":1678.0},{"date":"2021-10-18","close":1686.0},{"date":"2021-10-19","close":1695.0},{"date":"2021-10-20","close":1686.0},{"date":"2021-10-21","close":1660.0},{"date":"2021-10-22","close":1660.0},{"date":"2021-10-25","close":1637.0},{"date":"2021-10-26","close":1633.0},{"date":"2021-10-27","close":1615.0},{"date":"2021-10-28","close":1628.0},{"date":"2021-10-29","close":1584.0},{"date":"2021-11-01","close":1606.0},{"date":"2021-11-02","close":1615.0},{"date":"2021-11-03","close":1615.0},{"date":"2021-11-04","close":1602.0},{"date":"2021-11-05","close":1584.0},{"date":"2021-11-08","close":1517.0},{"date":"2021-11-09","close":1566.0},{"date":"2021-11-10","close":1535.0},{"date":"2021-11-11","close":1535.0},{"date":"2021-11-12","close":1486.0},{"date":"2021-11-15","close":1517.0},{"date":"2021-11-16","close":1481.0},{"date":"2021-11-17","close":1454.0},{"date":"2021-11-18","close":1428.0},{"date":"2021-11-19","close":1414.0},{"date":"2021-11-22","close":1423.0},{"date":"2021-11-23","close":1423.0},{"date":"2021-11-24","close":1584.0},{"date":"2021-11-25","close":1526.0},{"date":"2021-11-26","close":1695.0},{"date":"2021-11-29","close":1606.0},{"date":"2021-11-30","close":1736.0},{"date":"2021-12-01","close":1740.0},{"date":"2021-12-02","close":1820.0},{"date":"2021-12-03","close":1856.0},{"date":"2021-12-06","close":1829.0},{"date":"2021-12-07","close":1762.0},{"date":"2021-12-08","close":1722.0},{"date":"2021-12-09","close":1749.0},{"date":"2021-12-10","close":1758.0},{"date":"2021-12-13","close":1789.0},{"date":"2021-12-14","close":1785.0},{"date":"2021-12-15","close":1744.0},{"date":"2021-12-16","close":1731.0},{"date":"2021-12-17","close":1749.0},{"date":"2021-12-20","close":1673.0},{"date":"2021-12-21","close":1651.0},{"date":"2021-12-22","close":1686.0},{"date":"2021-12-23","close":1749.0},{"date":"2021-12-24","close":1758.0},{"date":"2021-12-27","close":1762.0},{"date":"2021-12-28","close":1892.0},{"date":"2021-12-29","close":1874.0},{"date":"2021-12-30","close":1852.0},{"date":"2022-01-03","close":1865.0},{"date":"2022-01-04","close":1919.0},{"date":"2022-01-05","close":1959.0},{"date":"2022-01-06","close":1905.0},{"date":"2022-01-07","close":1927.0},{"date":"2022-01-10","close":1963.0},{"date":"2022-01-11","close":1901.0},{"date":"2022-01-12","close":1878.0},{"date":"2022-01-13","close":1936.0},{"date":"2022-01-14","close":1883.0},{"date":"2022-01-17","close":1874.0},{"date":"2022-01-18","close":1954.0},{"date":"2022-01-19","close":1941.0},{"date":"2022-01-20","close":1910.0},{"date":"2022-01-21","close":1874.0},{"date":"2022-01-24","close":1829.0},{"date":"2022-01-25","close":1794.0},{"date":"2022-01-26","close":1722.0},{"date":"2022-01-27","close":1615.0},{"date":"2022-01-28","close":1695.0},{"date":"2022-02-03","close":1780.0},{"date":"2022-02-04","close":1811.0},{"date":"2022-02-07","close":1860.0},{"date":"2022-02-08","close":1816.0},{"date":"2022-02-09","close":1776.0},{"date":"2022-02-10","close":1704.0},{"date":"2022-02-11","close":1695.0},{"date":"2022-02-14","close":1633.0},{"date":"2022-02-15","close":1660.0},{"date":"2022-02-16","close":1722.0},{"date":"2022-02-17","close":1709.0},{"date":"2022-02-18","close":1749.0},{"date":"2022-02-21","close":1798.0},{"date":"2022-02-22","close":1753.0},{"date":"2022-02-23","close":1776.0},{"date":"2022-02-24","close":1695.0},{"date":"2022-02-25","close":1794.0},{"date":"2022-02-28","close":1789.0},{"date":"2022-03-02","close":1874.0},{"date":"2022-03-03","close":1887.0},{"date":"2022-03-04","close":1905.0},{"date":"2022-03-07","close":1905.0},{"date":"2022-03-08","close":1901.0},{"date":"2022-03-10","close":1892.0},{"date":"2022-03-11","close":1954.0},{"date":"2022-03-14","close":2052.0},{"date":"2022-03-15","close":1977.0},{"date":"2022-03-16","close":1910.0},{"date":"2022-03-17","close":1883.0},{"date":"2022-03-18","close":1883.0},{"date":"2022-03-21","close":1878.0},{"date":"2022-03-22","close":1856.0},{"date":"2022-03-23","close":1865.0},{"date":"2022-03-24","close":1811.0},{"date":"2022-03-25","close":1798.0},{"date":"2022-03-28","close":1776.0},{"date":"2022-03-29","close":1695.0},{"date":"2022-03-30","close":1669.0},{"date":"2022-03-31","close":1700.0},{"date":"2022-04-01","close":1686.0},{"date":"2022-04-04","close":1700.0},{"date":"2022-04-05","close":1678.0},{"date":"2022-04-06","close":1686.0},{"date":"2022-04-07","close":1704.0},{"date":"2022-04-08","close":1682.0},{"date":"2022-04-11","close":1704.0},{"date":"2022-04-12","close":1691.0},{"date":"2022-04-13","close":1669.0},{"date":"2022-04-14","close":1660.0},{"date":"2022-04-15","close":1642.0},{"date":"2022-04-18","close":1651.0},{"date":"2022-04-19","close":1637.0},{"date":"2022-04-20","close":1642.0},{"date":"2022-04-21","close":1655.0},{"date":"2022-04-22","close":1664.0},{"date":"2022-04-25","close":1637.0},{"date":"2022-04-26","close":1664.0},{"date":"2022-04-27","close":1660.0},{"date":"2022-04-28","close":1673.0},{"date":"2022-04-29","close":1722.0},{"date":"2022-05-02","close":1709.0},{"date":"2022-05-03","close":1713.0},{"date":"2022-05-04","close":1713.0},{"date":"2022-05-06","close":1664.0},{"date":"2022-05-09","close":1637.0},{"date":"2022-05-10","close":1651.0},{"date":"2022-05-11","close":1691.0},{"date":"2022-05-12","close":1633.0},{"date":"2022-05-13","close":1669.0},{"date":"2022-05-16","close":1686.0},{"date":"2022-05-17","close":1709.0},{"date":"2022-05-18","close":1704.0},{"date":"2022-05-19","close":1731.0},{"date":"2022-05-20","close":1736.0},{"date":"2022-05-23","close":1704.0},{"date":"2022-05-24","close":1660.0},{"date":"2022-05-25","close":1660.0},{"date":"2022-05-26","close":1646.0},{"date":"2022-05-27","close":1660.0},{"date":"2022-05-30","close":1669.0},{"date":"2022-05-31","close":1686.0},{"date":"2022-06-02","close":1686.0},{"date":"2022-06-03","close":1700.0},{"date":"2022-06-07","close":1695.0},{"date":"2022-06-08","close":1664.0},{"date":"2022-06-09","close":1646.0},{"date":"2022-06-10","close":1646.0},{"date":"2022-06-13","close":1584.0},{"date":"2022-06-14","close":1517.0},{"date":"2022-06-15","close":1499.0},{"date":"2022-06-16","close":1512.0},{"date":"2022-06-17","close":1508.0},{"date":"2022-06-20","close":1472.0},{"date":"2022-06-21","close":1459.0},{"date":"2022-06-22","close":1387.0},{"date":"2022-06-23","close":1338.0},{"date":"2022-06-24","close":1387.0},{"date":"2022-06-27","close":1441.0},{"date":"2022-06-28","close":1441.0},{"date":"2022-06-29","close":1441.0},{"date":"2022-06-30","close":1454.0},{"date":"2022-07-01","close":1414.0},{"date":"2022-07-04","close":1365.0},{"date":"2022-07-05","close":1374.0},{"date":"2022-07-06","close":1387.0},{"date":"2022-07-07","close":1410.0},{"date":"2022-07-08","close":1423.0},{"date":"2022-07-11","close":1445.0},{"date":"2022-07-12","close":1441.0},{"date":"2022-07-13","close":1459.0},{"date":"2022-07-14","close":1468.0},{"date":"2022-07-15","close":1503.0},{"date":"2022-07-18","close":1508.0},{"date":"2022-07-19","close":1512.0},{"date":"2022-07-20","close":1490.0},{"date":"2022-07-21","close":1499.0},{"date":"2022-07-22","close":1499.0},{"date":"2022-07-25","close":1472.0},{"date":"2022-07-26","close":1450.0},{"date":"2022-07-27","close":1481.0},{"date":"2022-07-28","close":1472.0},{"date":"2022-07-29","close":1481.0},{"date":"2022-08-01","close":1472.0},{"date":"2022-08-02","close":1437.0},{"date":"2022-08-03","close":1423.0},{"date":"2022-08-04","close":1441.0},{"date":"2022-08-05","close":1432.0},{"date":"2022-08-08","close":1441.0},{"date":"2022-08-09","close":1615.0},{"date":"2022-08-10","close":1561.0},{"date":"2022-08-11","close":1557.0},{"date":"2022-08-12","close":1566.0},{"date":"2022-08-16","close":1566.0},{"date":"2022-08-17","close":1544.0},{"date":"2022-08-18","close":1526.0},{"date":"2022-08-19","close":1490.0},{"date":"2022-08-22","close":1459.0},{"date":"2022-08-23","close":1445.0},{"date":"2022-08-24","close":1503.0},{"date":"2022-08-25","close":1508.0},{"date":"2022-08-26","close":1490.0},{"date":"2022-08-29","close":1526.0},{"date":"2022-08-30","close":1526.0},{"date":"2022-08-31","close":1508.0},{"date":"2022-09-01","close":1499.0},{"date":"2022-09-02","close":1477.0},{"date":"2022-09-05","close":1512.0},{"date":"2022-09-06","close":1463.0},{"date":"2022-09-07","close":1405.0},{"date":"2022-09-08","close":1410.0},{"date":"2022-09-13","close":1432.0},{"date":"2022-09-14","close":1414.0},{"date":"2022-09-15","close":1414.0},{"date":"2022-09-16","close":1383.0},{"date":"2022-09-19","close":1329.0},{"date":"2022-09-20","close":1334.0},{"date":"2022-09-21","close":1329.0},{"date":"2022-09-22","close":1298.0},{"date":"2022-09-23","close":1276.0},{"date":"2022-09-26","close":1169.0},{"date":"2022-09-27","close":1146.0},{"date":"2022-09-28","close":1075.0},{"date":"2022-09-29","close":1062.0},{"date":"2022-09-30","close":1053.0},{"date":"2022-10-04","close":1111.0},{"date":"2022-10-05","close":1106.0},{"date":"2022-10-06","close":1133.0},{"date":"2022-10-07","close":1142.0},{"date":"2022-10-11","close":1106.0},{"date":"2022-10-12","close":1084.0},{"date":"2022-10-13","close":1035.0},{"date":"2022-10-14","close":1080.0},{"date":"2022-10-17","close":1088.0},{"date":"2022-10-18","close":1115.0},{"date":"2022-10-19","close":1115.0},{"date":"2022-10-20","close":1102.0},{"date":"2022-10-21","close":1120.0},{"date":"2022-10-24","close":1169.0},{"date":"2022-10-25","close":1227.0},{"date":"2022-10-26","close":1294.0},{"date":"2022-10-27","close":1254.0},{"date":"2022-10-28","close":1160.0},{"date":"2022-10-31","close":1169.0},{"date":"2022-11-01","close":1178.0},{"date":"2022-11-02","close":1182.0},{"date":"2022-11-03","close":1138.0},{"date":"2022-11-04","close":1115.0},{"date":"2022-11-07","close":1133.0},{"date":"2022-11-08","close":1151.0},{"date":"2022-11-09","close":1155.0},{"date":"2022-11-10","close":1133.0},{"date":"2022-11-11","close":1146.0},{"date":"2022-11-14","close":1173.0},{"date":"2022-11-15","close":1196.0},{"date":"2022-11-16","close":1196.0},{"date":"2022-11-17","close":1191.0},{"date":"2022-11-18","close":1196.0},{"date":"2022-11-21","close":1200.0},{"date":"2022-11-22","close":1191.0},{"date":"2022-11-23","close":1169.0},{"date":"2022-11-24","close":1178.0},{"date":"2022-11-25","close":1173.0},{"date":"2022-11-28","close":1164.0},{"date":"2022-11-29","close":1151.0},{"date":"2022-11-30","close":1142.0},{"date":"2022-12-01","close":1146.0},{"date":"2022-12-02","close":1129.0},{"date":"2022-12-05","close":1124.0},{"date":"2022-12-06","close":1115.0},{"date":"2022-12-07","close":1115.0},{"date":"2022-12-08","close":1097.0},{"date":"2022-12-09","close":1106.0},{"date":"2022-12-12","close":1106.0},{"date":"2022-12-13","close":1111.0},{"date":"2022-12-14","close":1115.0},{"date":"2022-12-15","close":1124.0},{"date":"2022-12-16","close":1124.0},{"date":"2022-12-19","close":1111.0},{"date":"2022-12-20","close":1062.0},{"date":"2022-12-21","close":1030.0},{"date":"2022-12-22","close":1039.0},{"date":"2022-12-23","close":1021.0},{"date":"2022-12-26","close":981.0},{"date":"2022-12-27","close":995.0},{"date":"2022-12-28","close":990.0},{"date":"2022-12-29","close":1048.0},{"date":"2023-01-02","close":1048.0},{"date":"2023-01-03","close":1044.0},{"date":"2023-01-04","close":1035.0},{"date":"2023-01-05","close":1044.0},{"date":"2023-01-06","close":1039.0},{"date":"2023-01-09","close":1066.0},{"date":"2023-01-10","close":1182.0},{"date":"2023-01-11","close":1151.0},{"date":"2023-01-12","close":1155.0},{"date":"2023-01-13","close":1111.0},{"date":"2023-01-16","close":1115.0},{"date":"2023-01-17","close":1084.0},{"date":"2023-01-18","close":1080.0},{"date":"2023-01-19","close":1066.0},{"date":"2023-01-20","close":1071.0},{"date":"2023-01-25","close":1101.0},{"date":"2023-01-26","close":1089.0},{"date":"2023-01-27","close":1092.0},{"date":"2023-01-30","close":1093.0},{"date":"2023-01-31","close":1077.0},{"date":"2023-02-01","close":1103.0},{"date":"2023-02-02","close":1126.0},{"date":"2023-02-03","close":1127.0},{"date":"2023-02-06","close":1144.0},{"date":"2023-02-07","close":1143.0},{"date":"2023-02-08","close":1145.0},{"date":"2023-02-09","close":1142.0},{"date":"2023-02-10","close":1097.0},{"date":"2023-02-13","close":1084.0},{"date":"2023-02-14","close":1078.0},{"date":"2023-02-15","close":1072.0},{"date":"2023-02-16","close":1063.0},{"date":"2023-02-17","close":1062.0},{"date":"2023-02-20","close":1055.0},{"date":"2023-02-21","close":1061.0},{"date":"2023-02-22","close":1042.0},{"date":"2023-02-23","close":1040.0},{"date":"2023-02-24","close":1046.0},{"date":"2023-02-27","close":1080.0},{"date":"2023-02-28","close":1110.0},{"date":"2023-03-02","close":1111.0},{"date":"2023-03-03","close":1107.0},{"date":"2023-03-06","close":1106.0},{"date":"2023-03-07","close":1117.0},{"date":"2023-03-08","close":1122.0},{"date":"2023-03-09","close":1124.0},{"date":"2023-03-10","close":1104.0},{"date":"2023-03-13","close":1061.0},{"date":"2023-03-14","close":1034.0},{"date":"2023-03-15","close":1022.0},{"date":"2023-03-16","close":1017.0},{"date":"2023-03-17","close":1038.0},{"date":"2023-03-20","close":1054.0},{"date":"2023-03-21","close":1051.0},{"date":"2023-03-22","close":1040.0},{"date":"2023-03-23","close":1014.0},{"date":"2023-03-24","close":996.0},{"date":"2023-03-27","close":978.0},{"date":"2023-03-28","close":993.0},{"date":"2023-03-29","close":1016.0},{"date":"2023-03-30","close":1013.0},{"date":"2023-03-31","close":1033.0},{"date":"2023-04-03","close":1063.0},{"date":"2023-04-04","close":1076.0},{"date":"2023-04-05","close":1074.0},{"date":"2023-04-06","close":1047.0},{"date":"2023-04-07","close":1031.0},{"date":"2023-04-10","close":1010.0},{"date":"2023-04-11","close":1005.0},{"date":"2023-04-12","close":1017.0},{"date":"2023-04-13","close":1028.0},{"date":"2023-04-14","close":1037.0},{"date":"2023-04-17","close":1040.0},{"date":"2023-04-18","close":1028.0},{"date":"2023-04-19","close":1038.0},{"date":"2023-04-20","close":1035.0},{"date":"2023-04-21","close":1001.0},{"date":"2023-04-24","close":991.0},{"date":"2023-04-25","close":986.0},{"date":"2023-04-26","close":977.0},{"date":"2023-04-27","close":1029.0},{"date":"2023-04-28","close":1046.0},{"date":"2023-05-02","close":1038.0},{"date":"2023-05-03","close":1031.0},{"date":"2023-05-04","close":1060.0},{"date":"2023-05-08","close":1204.0},{"date":"2023-05-09","close":1153.0},{"date":"2023-05-10","close":1121.0},{"date":"2023-05-11","close":1157.0},{"date":"2023-05-12","close":1135.0},{"date":"2023-05-15","close":1104.0},{"date":"2023-05-16","close":1084.0},{"date":"2023-05-17","close":1105.0},{"date":"2023-05-18","close":1128.0},{"date":"2023-05-19","close":1152.0},{"date":"2023-05-22","close":1159.0},{"date":"2023-05-23","close":1135.0},{"date":"2023-05-24","close":1184.0},{"date":"2023-05-25","close":1140.0},{"date":"2023-05-26","close":1143.0},{"date":"2023-05-30","close":1160.0},{"date":"2023-05-31","close":1143.0},{"date":"2023-06-01","close":1122.0},{"date":"2023-06-02","close":1150.0},{"date":"2023-06-05","close":1151.0},{"date":"2023-06-07","close":1278.0},{"date":"2023-06-08","close":1230.0},{"date":"2023-06-09","close":1242.0},{"date":"2023-06-12","close":1304.0},{"date":"2023-06-13","close":1291.0},{"date":"2023-06-14","close":1279.0},{"date":"2023-06-15","close":1256.0},{"date":"2023-06-16","close":1290.0},{"date":"2023-06-19","close":1289.0},{"date":"2023-06-20","close":1437.0},{"date":"2023-06-21","close":1352.0},{"date":"2023-06-22","close":1349.0},{"date":"2023-06-23","close":1753.0},{"date":"2023-06-26","close":1722.0},{"date":"2023-06-27","close":1686.0},{"date":"2023-06-28","close":1694.0},{"date":"2023-06-29","close":1621.0},{"date":"2023-06-30","close":1579.0},{"date":"2023-07-03","close":1586.0},{"date":"2023-07-04","close":1572.0},{"date":"2023-07-05","close":1527.0},{"date":"2023-07-06","close":1459.0},{"date":"2023-07-07","close":1441.0},{"date":"2023-07-10","close":1389.0},{"date":"2023-07-11","close":1483.0},{"date":"2023-07-12","close":1449.0},{"date":"2023-07-13","close":1428.0},{"date":"2023-07-14","close":1373.0},{"date":"2023-07-17","close":1394.0},{"date":"2023-07-18","close":1298.0},{"date":"2023-07-19","close":1277.0},{"date":"2023-07-20","close":1315.0},{"date":"2023-07-21","close":1266.0},{"date":"2023-07-24","close":1236.0},{"date":"2023-07-25","close":1218.0},{"date":"2023-07-26","close":1141.0},{"date":"2023-07-27","close":1138.0},{"date":"2023-07-28","close":1170.0},{"date":"2023-07-31","close":1166.0},{"date":"2023-08-01","close":1177.0},{"date":"2023-08-02","close":1152.0},{"date":"2023-08-03","close":1138.0},{"date":"2023-08-04","close":1155.0},{"date":"2023-08-07","close":1155.0},{"date":"2023-08-08","close":1154.0},{"date":"2023-08-09","close":1205.0},{"date":"2023-08-10","close":1222.0},{"date":"2023-08-11","close":1255.0},{"date":"2023-08-14","close":1256.0},{"date":"2023-08-16","close":1203.0},{"date":"2023-08-17","close":1195.0},{"date":"2023-08-18","close":1140.0},{"date":"2023-08-21","close":1157.0},{"date":"2023-08-22","close":1149.0},{"date":"2023-08-23","close":1150.0},{"date":"2023-08-24","close":1138.0},{"date":"2023-08-25","close":1146.0},{"date":"2023-08-28","close":1171.0},{"date":"2023-08-29","close":1195.0},{"date":"2023-08-30","close":1186.0},{"date":"2023-08-31","close":1185.0},{"date":"2023-09-01","close":1189.0},{"date":"2023-09-04","close":1154.0},{"date":"2023-09-05","close":1115.0},{"date":"2023-09-06","close":1108.0},{"date":"2023-09-07","close":1074.0},{"date":"2023-09-08","close":1074.0},{"date":"2023-09-11","close":1066.0},{"date":"2023-09-12","close":1045.0},{"date":"2023-09-13","close":1044.0},{"date":"2023-09-14","close":1039.0},{"date":"2023-09-15","close":1064.0},{"date":"2023-09-18","close":1042.0},{"date":"2023-09-19","close":1023.0},{"date":"2023-09-20","close":1020.0},{"date":"2023-09-21","close":997.0},{"date":"2023-09-22","close":987.0},{"date":"2023-09-25","close":993.0},{"date":"2023-09-26","close":988.0},{"date":"2023-09-27","close":1022.0},{"date":"2023-10-04","close":1048.0},{"date":"2023-10-05","close":1039.0},{"date":"2023-10-06","close":1052.0},{"date":"2023-10-10","close":1074.0},{"date":"2023-10-11","close":1063.0},{"date":"2023-10-12","close":1079.0},{"date":"2023-10-13","close":1080.0},{"date":"2023-10-16","close":1129.0},{"date":"2023-10-17","close":1088.0},{"date":"2023-10-18","close":1062.0},{"date":"2023-10-19","close":1017.0},{"date":"2023-10-20","close":1013.0},{"date":"2023-10-23","close":995.0},{"date":"2023-10-24","close":1049.0},{"date":"2023-10-25","close":1009.0},{"date":"2023-10-26","close":994.0},{"date":"2023-10-27","close":971.0},{"date":"2023-10-30","close":977.0},{"date":"2023-10-31","close":976.0},{"date":"2023-11-01","close":977.0},{"date":"2023-11-02","close":1008.0},{"date":"2023-11-03","close":1032.0},{"date":"2023-11-06","close":1046.0},{"date":"2023-11-07","close":1061.0},{"date":"2023-11-08","close":1041.0},{"date":"2023-11-09","close":1050.0},{"date":"2023-11-10","close":1043.0},{"date":"2023-11-13","close":1009.0},{"date":"2023-11-14","close":1034.0},{"date":"2023-11-15","close":1046.0},{"date":"2023-11-16","close":1051.0},{"date":"2023-11-17","close":1063.0},{"date":"2023-11-20","close":1060.0},{"date":"2023-11-21","close":1066.0},{"date":"2023-11-22","close":1052.0},{"date":"2023-11-23","close":1053.0},{"date":"2023-11-24","close":1056.0},{"date":"2023-11-27","close":1082.0},{"date":"2023-11-28","close":1121.0},{"date":"2023-11-29","close":1103.0},{"date":"2023-11-30","close":1258.0},{"date":"2023-12-01","close":1370.0},{"date":"2023-12-04","close":1320.0},{"date":"2023-12-05","close":1283.0},{"date":"2023-12-06","close":1374.0},{"date":"2023-12-07","close":1379.0},{"date":"2023-12-08","close":1378.0},{"date":"2023-12-11","close":1410.0},{"date":"2023-12-12","close":1603.0},{"date":"2023-12-13","close":1625.0},{"date":"2023-12-14","close":1784.0},{"date":"2023-12-15","close":1660.0},{"date":"2023-12-18","close":1485.0},{"date":"2023-12-19","close":1459.0},{"date":"2023-12-20","close":1542.0},{"date":"2023-12-21","close":1676.0},{"date":"2023-12-22","close":1534.0},{"date":"2023-12-26","close":1486.0},{"date":"2023-12-27","close":1401.0},{"date":"2023-12-28","close":1409.0},{"date":"2024-01-02","close":1517.0},{"date":"2024-01-03","close":1578.0},{"date":"2024-01-04","close":1557.0},{"date":"2024-01-05","close":1502.0},{"date":"2024-01-08","close":1541.0},{"date":"2024-01-09","close":1558.0},{"date":"2024-01-10","close":1561.0},{"date":"2024-01-11","close":1595.0},{"date":"2024-01-12","close":1571.0},{"date":"2024-01-15","close":1508.0},{"date":"2024-01-16","close":1441.0},{"date":"2024-01-17","close":1428.0},{"date":"2024-01-18","close":1320.0},{"date":"2024-01-19","close":1288.0},{"date":"2024-01-22","close":1296.0},{"date":"2024-01-23","close":1271.0},{"date":"2024-01-24","close":1270.0},{"date":"2024-01-25","close":1264.0},{"date":"2024-01-26","close":1312.0},{"date":"2024-01-29","close":1338.0},{"date":"2024-01-30","close":1378.0},{"date":"2024-01-31","close":1335.0},{"date":"2024-02-01","close":1254.0},{"date":"2024-02-02","close":1237.0},{"date":"2024-02-05","close":1245.0},{"date":"2024-02-06","close":1253.0},{"date":"2024-02-07","close":1231.0},{"date":"2024-02-08","close":1279.0},{"date":"2024-02-13","close":1317.0},{"date":"2024-02-14","close":1284.0},{"date":"2024-02-15","close":1290.0},{"date":"2024-02-16","close":1283.0},{"date":"2024-02-19","close":1301.0},{"date":"2024-02-20","close":1281.0},{"date":"2024-02-21","close":1321.0},{"date":"2024-02-22","close":1293.0},{"date":"2024-02-23","close":1321.0},{"date":"2024-02-26","close":1333.0},{"date":"2024-02-27","close":1448.0},{"date":"2024-02-28","close":1492.0},{"date":"2024-02-29","close":1652.0},{"date":"2024-03-04","close":1519.0},{"date":"2024-03-05","close":1560.0},{"date":"2024-03-06","close":1574.0},{"date":"2024-03-07","close":1538.0},{"date":"2024-03-08","close":1613.0},{"date":"2024-03-11","close":1610.0},{"date":"2024-03-12","close":1566.0},{"date":"2024-03-13","close":1578.0},{"date":"2024-03-14","close":1901.0},{"date":"2024-03-15","close":2467.0},{"date":"2024-03-18","close":2392.0},{"date":"2024-03-19","close":2075.0},{"date":"2024-03-20","close":2079.0},{"date":"2024-03-21","close":1990.0},{"date":"2024-03-22","close":2168.0},{"date":"2024-03-25","close":2101.0},{"date":"2024-03-26","close":1968.0},{"date":"2024-03-27","close":1834.0},{"date":"2024-03-28","close":1901.0},{"date":"2024-03-29","close":1963.0},{"date":"2024-04-01","close":1869.0},{"date":"2024-04-02","close":1807.0},{"date":"2024-04-03","close":1883.0},{"date":"2024-04-04","close":1843.0},{"date":"2024-04-05","close":1914.0},{"date":"2024-04-08","close":1414.0},{"date":"2024-04-09","close":1363.0},{"date":"2024-04-11","close":1374.0},{"date":"2024-04-12","close":1339.0},{"date":"2024-04-15","close":1329.0},{"date":"2024-04-16","close":1337.0},{"date":"2024-04-17","close":1356.0},{"date":"2024-04-18","close":1382.0},{"date":"2024-04-19","close":1396.0},{"date":"2024-04-22","close":1362.0},{"date":"2024-04-23","close":1361.0},{"date":"2024-04-24","close":1387.0},{"date":"2024-04-25","close":1358.0},{"date":"2024-04-26","close":1352.0},{"date":"2024-04-29","close":1388.0},{"date":"2024-04-30","close":1423.0},{"date":"2024-05-02","close":1443.4567},{"date":"2024-05-03","close":1430.2704},{"date":"2024-05-07","close":1429.3914},{"date":"2024-05-08","close":1393.3489},{"date":"2024-05-09","close":1382.7999},{"date":"2024-05-10","close":1431.0},{"date":"2024-05-13","close":1445.0},{"date":"2024-05-14","close":1451.0},{"date":"2024-05-16","close":1471.0},{"date":"2024-05-17","close":1473.0},{"date":"2024-05-20","close":1418.0},{"date":"2024-05-21","close":1419.0},{"date":"2024-05-22","close":1438.0},{"date":"2024-05-23","close":1414.0},{"date":"2024-05-24","close":1370.0},{"date":"2024-05-27","close":1371.0},{"date":"2024-05-28","close":1372.0},{"date":"2024-05-29","close":1380.0},{"date":"2024-05-30","close":1385.0},{"date":"2024-05-31","close":1350.0},{"date":"2024-06-03","close":1353.0},{"date":"2024-06-04","close":1318.0},{"date":"2024-06-05","close":1319.0},{"date":"2024-06-07","close":1350.0},{"date":"2024-06-10","close":1426.0},{"date":"2024-06-11","close":1434.0},{"date":"2024-06-12","close":1438.0},{"date":"2024-06-13","close":1425.0},{"date":"2024-06-14","close":1351.0},{"date":"2024-06-17","close":1313.0},{"date":"2024-06-18","close":1296.0},{"date":"2024-06-19","close":1308.0},{"date":"2024-06-20","close":1410.0},{"date":"2024-06-21","close":1341.0},{"date":"2024-06-24","close":1307.0},{"date":"2024-06-25","close":1305.0},{"date":"2024-06-26","close":1301.0},{"date":"2024-06-27","close":1295.0},{"date":"2024-06-28","close":1286.0},{"date":"2024-07-01","close":1388.0},{"date":"2024-07-02","close":1520.0},{"date":"2024-07-03","close":1500.0},{"date":"2024-07-04","close":1410.0},{"date":"2024-07-05","close":1332.0},{"date":"2024-07-08","close":1427.0},{"date":"2024-07-09","close":1429.0},{"date":"2024-07-10","close":1439.0},{"date":"2024-07-11","close":1440.0},{"date":"2024-07-12","close":1472.0},{"date":"2024-07-15","close":1878.0},{"date":"2024-07-16","close":1911.0},{"date":"2024-07-17","close":1915.0},{"date":"2024-07-18","close":1976.0},{"date":"2024-07-19","close":1987.0},{"date":"2024-07-22","close":2250.0},{"date":"2024-07-23","close":2425.0},{"date":"2024-07-24","close":2150.0},{"date":"2024-07-25","close":2795.0},{"date":"2024-07-26","close":2930.0},{"date":"2024-07-29","close":2940.0},{"date":"2024-07-30","close":3260.0},{"date":"2024-07-31","close":3520.0},{"date":"2024-08-01","close":3490.0},{"date":"2024-08-02","close":3295.0},{"date":"2024-08-05","close":2720.0},{"date":"2024-08-06","close":3400.0},{"date":"2024-08-07","close":3400.0},{"date":"2024-08-08","close":3190.0},{"date":"2024-08-09","close":3180.0},{"date":"2024-08-12","close":3400.0},{"date":"2024-08-13","close":3155.0},{"date":"2024-08-14","close":3125.0},{"date":"2024-08-16","close":2950.0},{"date":"2024-08-19","close":2800.0},{"date":"2024-08-20","close":2730.0},{"date":"2024-08-21","close":2870.0},{"date":"2024-08-22","close":2870.0},{"date":"2024-08-23","close":2870.0},{"date":"2024-08-26","close":2650.0},{"date":"2024-08-27","close":2785.0},{"date":"2024-08-28","close":2705.0},{"date":"2024-08-29","close":2620.0},{"date":"2024-08-30","close":2595.0},{"date":"2024-09-02","close":2620.0},{"date":"2024-09-03","close":2710.0},{"date":"2024-09-04","close":2775.0},{"date":"2024-09-05","close":2600.0},{"date":"2024-09-06","close":2600.0},{"date":"2024-09-09","close":2715.0},{"date":"2024-09-10","close":2825.0},{"date":"2024-09-11","close":2540.0},{"date":"2024-09-12","close":2625.0},{"date":"2024-09-13","close":2560.0},{"date":"2024-09-19","close":2530.0},{"date":"2024-09-20","close":2610.0},{"date":"2024-09-23","close":2490.0},{"date":"2024-09-24","close":2405.0},{"date":"2024-09-25","close":2335.0},{"date":"2024-09-26","close":2355.0},{"date":"2024-09-27","close":2325.0},{"date":"2024-09-30","close":2285.0},{"date":"2024-10-02","close":2195.0},{"date":"2024-10-04","close":2200.0},{"date":"2024-10-07","close":2230.0},{"date":"2024-10-08","close":2280.0},{"date":"2024-10-10","close":2495.0},{"date":"2024-10-11","close":2860.0},{"date":"2024-10-14","close":2745.0},{"date":"2024-10-15","close":2820.0},{"date":"2024-10-16","close":2950.0},{"date":"2024-10-17","close":2810.0},{"date":"2024-10-18","close":2870.0},{"date":"2024-10-21","close":2855.0},{"date":"2024-10-22","close":2875.0},{"date":"2024-10-23","close":3135.0},{"date":"2024-10-24","close":2930.0},{"date":"2024-10-25","close":2985.0},{"date":"2024-10-28","close":2990.0},{"date":"2024-10-29","close":2865.0},{"date":"2024-10-30","close":3010.0},{"date":"2024-10-31","close":2970.0},{"date":"2024-11-01","close":2680.0},{"date":"2024-11-04","close":2485.0},{"date":"2024-11-05","close":2430.0},{"date":"2024-11-06","close":3140.0},{"date":"2024-11-07","close":3435.0},{"date":"2024-11-08","close":3635.0},{"date":"2024-11-11","close":3700.0},{"date":"2024-11-12","close":3480.0},{"date":"2024-11-13","close":3260.0},{"date":"2024-11-14","close":3020.0},{"date":"2024-11-15","close":3745.0},{"date":"2024-11-18","close":3655.0},{"date":"2024-11-19","close":3350.0},{"date":"2024-11-20","close":3250.0},{"date":"2024-11-21","close":3415.0},{"date":"2024-11-22","close":3300.0},{"date":"2024-11-25","close":3490.0},{"date":"2024-11-26","close":3535.0},{"date":"2024-11-27","close":3375.0},{"date":"2024-11-28","close":3225.0},{"date":"2024-11-29","close":2995.0},{"date":"2024-12-02","close":2995.0},{"date":"2024-12-03","close":3025.0},{"date":"2024-12-04","close":2910.0},{"date":"2024-12-05","close":2845.0},{"date":"2024-12-06","close":2685.0},{"date":"2024-12-09","close":2415.0},{"date":"2024-12-10","close":2990.0},{"date":"2024-12-11","close":2955.0},{"date":"2024-12-12","close":2990.0},{"date":"2024-12-13","close":3110.0},{"date":"2024-12-16","close":3250.0},{"date":"2024-12-17","close":3285.0},{"date":"2024-12-18","close":3205.0},{"date":"2024-12-19","close":3300.0},{"date":"2024-12-20","close":3220.0},{"date":"2024-12-23","close":3165.0},{"date":"2024-12-24","close":3010.0},{"date":"2024-12-26","close":2850.0},{"date":"2024-12-27","close":2815.0},{"date":"2024-12-30","close":2860.0},{"date":"2025-01-02","close":2935.0},{"date":"2025-01-03","close":2990.0},{"date":"2025-01-06","close":3025.0},{"date":"2025-01-07","close":3120.0},{"date":"2025-01-08","close":3010.0},{"date":"2025-01-09","close":3015.0},{"date":"2025-01-10","close":3190.0},{"date":"2025-01-13","close":3260.0},{"date":"2025-01-14","close":3285.0},{"date":"2025-01-15","close":3260.0},{"date":"2025-01-16","close":3310.0},{"date":"2025-01-17","close":3425.0},{"date":"2025-01-20","close":3325.0},{"date":"2025-01-21","close":3255.0},{"date":"2025-01-22","close":3210.0},{"date":"2025-01-23","close":3130.0},{"date":"2025-01-24","close":3320.0},{"date":"2025-01-31","close":3145.0},{"date":"2025-02-03","close":2905.0},{"date":"2025-02-04","close":2985.0},{"date":"2025-02-05","close":2945.0},{"date":"2025-02-06","close":3205.0},{"date":"2025-02-07","close":3380.0},{"date":"2025-02-10","close":3380.0},{"date":"2025-02-11","close":3345.0},{"date":"2025-02-12","close":3390.0},{"date":"2025-02-13","close":3480.0},{"date":"2025-02-14","close":3320.0},{"date":"2025-02-17","close":3315.0},{"date":"2025-02-18","close":3330.0},{"date":"2025-02-19","close":3145.0},{"date":"2025-02-20","close":3055.0},{"date":"2025-02-21","close":3105.0},{"date":"2025-02-24","close":3120.0},{"date":"2025-02-25","close":3035.0},{"date":"2025-02-26","close":3110.0},{"date":"2025-02-27","close":3030.0},{"date":"2025-02-28","close":2945.0},{"date":"2025-03-04","close":2775.0},{"date":"2025-03-05","close":2995.0},{"date":"2025-03-06","close":2945.0},{"date":"2025-03-07","close":2980.0},{"date":"2025-03-10","close":2860.0},{"date":"2025-03-11","close":2875.0},{"date":"2025-03-12","close":2795.0},{"date":"2025-03-13","close":2610.0},{"date":"2025-03-14","close":2575.0},{"date":"2025-03-17","close":2705.0},{"date":"2025-03-18","close":2795.0},{"date":"2025-03-19","close":2655.0},{"date":"2025-03-20","close":2530.0},{"date":"2025-03-21","close":2480.0},{"date":"2025-03-24","close":2520.0},{"date":"2025-03-25","close":2515.0},{"date":"2025-03-26","close":2440.0},{"date":"2025-03-27","close":2460.0},{"date":"2025-03-28","close":2340.0},{"date":"2025-03-31","close":2225.0},{"date":"2025-04-01","close":2250.0},{"date":"2025-04-02","close":2210.0},{"date":"2025-04-03","close":2155.0},{"date":"2025-04-04","close":2145.0},{"date":"2025-04-07","close":1965.0},{"date":"2025-04-08","close":2015.0},{"date":"2025-04-09","close":1938.0},{"date":"2025-04-10","close":2090.0},{"date":"2025-04-11","close":2145.0},{"date":"2025-04-14","close":2125.0},{"date":"2025-04-15","close":2145.0},{"date":"2025-04-16","close":2080.0},{"date":"2025-04-17","close":2075.0},{"date":"2025-04-18","close":2180.0},{"date":"2025-04-21","close":2195.0},{"date":"2025-04-22","close":2370.0},{"date":"2025-04-23","close":2520.0},{"date":"2025-04-24","close":2360.0},{"date":"2025-04-25","close":2510.0},{"date":"2025-04-28","close":2510.0},{"date":"2025-04-29","close":2495.0},{"date":"2025-04-30","close":2430.0},{"date":"2025-05-02","close":2480.0},{"date":"2025-05-07","close":2570.0},{"date":"2025-05-08","close":2490.0},{"date":"2025-05-09","close":2485.0},{"date":"2025-05-12","close":2675.0},{"date":"2025-05-13","close":2750.0},{"date":"2025-05-14","close":2685.0},{"date":"2025-05-15","close":2545.0},{"date":"2025-05-16","close":2500.0},{"date":"2025-05-19","close":2575.0},{"date":"2025-05-20","close":2570.0},{"date":"2025-05-21","close":2470.0},{"date":"2025-05-22","close":2370.0},{"date":"2025-05-23","close":2385.0},{"date":"2025-05-26","close":2315.0},{"date":"2025-05-27","close":2270.0},{"date":"2025-05-28","close":2310.0},{"date":"2025-05-29","close":2420.0},{"date":"2025-05-30","close":2410.0},{"date":"2025-06-02","close":2340.0},{"date":"2025-06-04","close":2275.0},{"date":"2025-06-05","close":2250.0},{"date":"2025-06-09","close":2245.0},{"date":"2025-06-10","close":2270.0},{"date":"2025-06-11","close":2255.0},{"date":"2025-06-12","close":2295.0},{"date":"2025-06-13","close":2230.0},{"date":"2025-06-16","close":2315.0},{"date":"2025-06-17","close":2335.0},{"date":"2025-06-18","close":2265.0},{"date":"2025-06-19","close":2295.0},{"date":"2025-06-20","close":2295.0},{"date":"2025-06-23","close":2210.0},{"date":"2025-06-24","close":2350.0},{"date":"2025-06-25","close":2360.0},{"date":"2025-06-26","close":2335.0},{"date":"2025-06-27","close":2270.0},{"date":"2025-06-30","close":2220.0},{"date":"2025-07-01","close":2090.0},{"date":"2025-07-02","close":2120.0},{"date":"2025-07-03","close":2130.0},{"date":"2025-07-04","close":2095.0},{"date":"2025-07-07","close":2045.0},{"date":"2025-07-08","close":2030.0},{"date":"2025-07-09","close":2020.0},{"date":"2025-07-10","close":2015.0},{"date":"2025-07-11","close":2055.0},{"date":"2025-07-14","close":2015.0},{"date":"2025-07-15","close":2065.0},{"date":"2025-07-16","close":2010.0},{"date":"2025-07-17","close":2000.0},{"date":"2025-07-18","close":2000.0},{"date":"2025-07-21","close":2155.0},{"date":"2025-07-22","close":2140.0},{"date":"2025-07-23","close":2125.0},{"date":"2025-07-24","close":2075.0},{"date":"2025-07-25","close":2050.0},{"date":"2025-07-28","close":2005.0},{"date":"2025-07-29","close":2065.0},{"date":"2025-07-30","close":2060.0},{"date":"2025-07-31","close":2100.0},{"date":"2025-08-01","close":2135.0},{"date":"2025-08-04","close":2140.0},{"date":"2025-08-05","close":2175.0},{"date":"2025-08-06","close":2130.0},{"date":"2025-08-07","close":2415.0},{"date":"2025-08-08","close":2495.0},{"date":"2025-08-11","close":2525.0},{"date":"2025-08-12","close":2500.0},{"date":"2025-08-13","close":2310.0},{"date":"2025-08-14","close":2490.0},{"date":"2025-08-18","close":2605.0},{"date":"2025-08-19","close":2650.0},{"date":"2025-08-20","close":2540.0},{"date":"2025-08-21","close":2505.0},{"date":"2025-08-22","close":2390.0},{"date":"2025-08-25","close":2340.0},{"date":"2025-08-26","close":2345.0},{"date":"2025-08-27","close":2295.0},{"date":"2025-08-28","close":2305.0},{"date":"2025-08-29","close":2315.0},{"date":"2025-09-01","close":2215.0},{"date":"2025-09-02","close":2220.0},{"date":"2025-09-03","close":2205.0},{"date":"2025-09-04","close":2290.0},{"date":"2025-09-05","close":2245.0},{"date":"2025-09-08","close":2210.0},{"date":"2025-09-09","close":2215.0},{"date":"2025-09-10","close":2260.0},{"date":"2025-09-11","close":2280.0},{"date":"2025-09-12","close":2255.0},{"date":"2025-09-15","close":2225.0},{"date":"2025-09-16","close":2210.0},{"date":"2025-09-17","close":2215.0},{"date":"2025-09-18","close":2230.0},{"date":"2025-09-19","close":2225.0},{"date":"2025-09-22","close":2215.0},{"date":"2025-09-23","close":2185.0},{"date":"2025-09-24","close":2180.0},{"date":"2025-09-25","close":2170.0},{"date":"2025-09-26","close":2105.0},{"date":"2025-09-29","close":2110.0},{"date":"2025-09-30","close":2120.0},{"date":"2025-10-01","close":2110.0},{"date":"2025-10-02","close":2155.0},{"date":"2025-10-10","close":2170.0},{"date":"2025-10-13","close":2160.0},{"date":"2025-10-14","close":2165.0},{"date":"2025-10-15","close":2225.0},{"date":"2025-10-16","close":2195.0},{"date":"2025-10-17","close":2530.0},{"date":"2025-10-20","close":2355.0},{"date":"2025-10-21","close":2340.0},{"date":"2025-10-22","close":2305.0},{"date":"2025-10-23","close":2330.0},{"date":"2025-10-24","close":2350.0},{"date":"2025-10-27","close":2355.0},{"date":"2025-10-28","close":2330.0},{"date":"2025-10-29","close":2330.0},{"date":"2025-10-30","close":2275.0},{"date":"2025-10-31","close":2235.0},{"date":"2025-11-03","close":2175.0},{"date":"2025-11-04","close":2150.0},{"date":"2025-11-05","close":2110.0},{"date":"2025-11-06","close":2075.0},{"date":"2025-11-07","close":2035.0},{"date":"2025-11-10","close":2060.0},{"date":"2025-11-11","close":2070.0},{"date":"2025-11-12","close":2105.0},{"date":"2025-11-13","close":2190.0},{"date":"2025-11-14","close":2140.0},{"date":"2025-11-17","close":2165.0},{"date":"2025-11-18","close":2080.0},{"date":"2025-11-19","close":2130.0},{"date":"2025-11-20","close":2255.0},{"date":"2025-11-21","close":2400.0},{"date":"2025-11-24","close":2545.0},{"date":"2025-11-25","close":2575.0},{"date":"2025-11-26","close":2630.0},{"date":"2025-11-27","close":2590.0},{"date":"2025-11-28","close":2575.0},{"date":"2025-12-01","close":2620.0},{"date":"2025-12-02","close":2675.0},{"date":"2025-12-03","close":2430.0},{"date":"2025-12-04","close":2380.0},{"date":"2025-12-05","close":2355.0},{"date":"2025-12-08","close":2385.0},{"date":"2025-12-09","close":2415.0},{"date":"2025-12-10","close":2555.0},{"date":"2025-12-11","close":2545.0},{"date":"2025-12-12","close":2740.0},{"date":"2025-12-15","close":2720.0},{"date":"2025-12-16","close":2695.0},{"date":"2025-12-17","close":2695.0},{"date":"2025-12-18","close":2605.0},{"date":"2025-12-19","close":2670.0},{"date":"2025-12-22","close":2645.0},{"date":"2025-12-23","close":2515.0},{"date":"2025-12-24","close":2500.0},{"date":"2025-12-26","close":2460.0},{"date":"2025-12-29","close":2700.0},{"date":"2025-12-30","close":2595.0},{"date":"2026-01-02","close":2500.0},{"date":"2026-01-05","close":2520.0},{"date":"2026-01-06","close":2475.0},{"date":"2026-01-07","close":2435.0},{"date":"2026-01-08","close":2395.0},{"date":"2026-01-09","close":2455.0},{"date":"2026-01-12","close":2410.0},{"date":"2026-01-13","close":2365.0},{"date":"2026-01-14","close":2350.0},{"date":"2026-01-15","close":2360.0},{"date":"2026-01-16","close":2305.0},{"date":"2026-01-19","close":2340.0},{"date":"2026-01-20","close":2340.0},{"date":"2026-01-21","close":2260.0},{"date":"2026-01-22","close":2425.0},{"date":"2026-01-23","close":2655.0},{"date":"2026-01-26","close":2500.0},{"date":"2026-01-27","close":2510.0},{"date":"2026-01-28","close":2705.0},{"date":"2026-01-29","close":2855.0},{"date":"2026-01-30","close":2680.0},{"date":"2026-02-02","close":2650.0},{"date":"2026-02-03","close":3240.0},{"date":"2026-02-04","close":3045.0},{"date":"2026-02-05","close":2965.0},{"date":"2026-02-06","close":3350.0},{"date":"2026-02-09","close":3170.0},{"date":"2026-02-10","close":3160.0},{"date":"2026-02-11","close":3160.0},{"date":"2026-02-12","close":3270.0},{"date":"2026-02-13","close":3340.0},{"date":"2026-02-19","close":3135.0},{"date":"2026-02-20","close":3000.0},{"date":"2026-02-23","close":3005.0},{"date":"2026-02-24","close":2900.0},{"date":"2026-02-25","close":2755.0},{"date":"2026-02-26","close":2900.0},{"date":"2026-02-27","close":3005.0},{"date":"2026-03-03","close":2730.0},{"date":"2026-03-04","close":2465.0},{"date":"2026-03-05","close":2660.0},{"date":"2026-03-06","close":2720.0},{"date":"2026-03-09","close":2550.0},{"date":"2026-03-10","close":2840.0},{"date":"2026-03-11","close":2750.0},{"date":"2026-03-12","close":2830.0},{"date":"2026-03-13","close":2875.0},{"date":"2026-03-16","close":2785.0},{"date":"2026-03-17","close":2815.0},{"date":"2026-03-18","close":2790.0},{"date":"2026-03-19","close":2720.0},{"date":"2026-03-20","close":2845.0},{"date":"2026-03-23","close":2650.0},{"date":"2026-03-24","close":2710.0},{"date":"2026-03-25","close":2830.0},{"date":"2026-03-26","close":2710.0},{"date":"2026-03-27","close":2710.0},{"date":"2026-03-30","close":2660.0},{"date":"2026-03-31","close":2605.0},{"date":"2026-04-01","close":2820.0},{"date":"2026-04-02","close":2635.0},{"date":"2026-04-03","close":2685.0},{"date":"2026-04-06","close":2705.0},{"date":"2026-04-07","close":2750.0},{"date":"2026-04-08","close":2865.0},{"date":"2026-04-09","close":2780.0},{"date":"2026-04-10","close":2800.0},{"date":"2026-04-13","close":2750.0},{"date":"2026-04-14","close":2745.0},{"date":"2026-04-15","close":2745.0},{"date":"2026-04-16","close":2760.0},{"date":"2026-04-17","close":2770.0},{"date":"2026-04-20","close":2700.0},{"date":"2026-04-21","close":2730.0},{"date":"2026-04-22","close":2645.0},{"date":"2026-04-23","close":2580.0},{"date":"2026-04-24","close":2565.0},{"date":"2026-04-27","close":2423.0},{"date":"2026-04-28","close":2409.0},{"date":"2026-04-29","close":2419.0},{"date":"2026-04-30","close":2475.0},{"date":"2026-05-04","close":2423.0},{"date":"2026-05-06","close":2358.0},{"date":"2026-05-07","close":2405.0},{"date":"2026-05-08","close":2344.0},{"date":"2026-05-11","close":2278.0},{"date":"2026-05-12","close":2189.0},{"date":"2026-05-13","close":2218.0},{"date":"2026-05-14","close":2185.0},{"date":"2026-05-15","close":2143.0},{"date":"2026-05-18","close":2072.0},{"date":"2026-05-19","close":2068.0},{"date":"2026-05-20","close":1979.0},{"date":"2026-05-21","close":2044.0},{"date":"2026-05-22","close":2087.0},{"date":"2026-05-26","close":2105.0},{"date":"2026-05-27","close":2021.0},{"date":"2026-05-28","close":1970.0},{"date":"2026-05-29","close":1937.0},{"date":"2026-06-01","close":1876.0},{"date":"2026-06-02","close":1846.0},{"date":"2026-06-04","close":1802.0},{"date":"2026-06-05","close":1840.0},{"date":"2026-06-08","close":1722.0},{"date":"2026-06-09","close":1750.0},{"date":"2026-06-10","close":1762.0},{"date":"2026-06-11","close":1716.0},{"date":"2026-06-12","close":1876.0},{"date":"2026-06-15","close":2002.0},{"date":"2026-06-16","close":2035.0},{"date":"2026-06-17","close":2157.0},{"date":"2026-06-18","close":2035.0},{"date":"2026-06-19","close":1503.0},{"date":"2026-06-22","close":1416.0},{"date":"2026-06-23","close":1361.0},{"date":"2026-06-24","close":1387.0},{"date":"2026-06-25","close":1366.0},{"date":"2026-06-26","close":1329.0},{"date":"2026-06-29","close":1412.0},{"date":"2026-06-30","close":1381.0},{"date":"2026-07-01","close":1381.0},{"date":"2026-07-02","close":1296.0},{"date":"2026-07-03","close":1297.0},{"date":"2026-07-06","close":1319.0},{"date":"2026-07-07","close":1412.0},{"date":"2026-07-08","close":1393.0},{"date":"2026-07-09","close":1395.0},{"date":"2026-07-10","close":1452.0},{"date":"2026-07-13","close":1317.3127},{"date":"2026-07-14","close":1277.2531},{"date":"2026-07-15","close":1288.4325},{"date":"2026-07-16","close":1336.8768},{"date":"2026-07-20","close":1293.0906},{"date":"2026-07-21","close":1212.0},{"date":"2026-07-22","close":1208.0},{"date":"2026-07-23","close":1227.0},{"date":"2026-07-24","close":1188.0},{"date":"2026-07-27","close":1188.0},{"date":"2026-07-28","close":1126.0},{"date":"2026-07-29","close":1081.0},{"date":"2026-07-30","close":1092.0},{"date":"2026-07-31","close":1185.0},{"date":"2026-08-03","close":1220.0},{"date":"2026-08-04","close":1337.0},{"date":"2026-08-05","close":1372.0},{"date":"2026-08-06","close":1377.0},{"date":"2026-08-07","close":1417.0},{"date":"2026-08-10","close":1473.0},{"date":"2026-08-11","close":1432.0},{"date":"2026-08-12","close":1416.0},{"date":"2026-08-13","close":1386.0},{"date":"2026-08-14","close":1350.0},{"date":"2026-08-18","close":1268.0},{"date":"2026-08-19","close":1245.0},{"date":"2026-08-20","close":1249.0},{"date":"2026-08-21","close":1229.0},{"date":"2026-08-24","close":1196.0},{"date":"2026-08-25","close":1216.0},{"date":"2026-08-26","close":1310.0},{"date":"2026-08-27","close":1299.0},{"date":"2026-08-28","close":1262.0},{"date":"2026-08-31","close":1216.0},{"date":"2026-09-01","close":1076.0},{"date":"2026-09-02","close":1084.0},{"date":"2026-09-03","close":1140.0},{"date":"2026-09-04","close":1132.0},{"date":"2026-09-07","close":1201.0},{"date":"2026-09-08","close":1228.0},{"date":"2026-09-09","close":1220.0},{"date":"2026-09-10","close":1273.0},{"date":"2026-09-11","close":1205.0},{"date":"2026-09-14","close":1182.0},{"date":"2026-09-15","close":1161.0},{"date":"2026-09-16","close":1114.0},{"date":"2026-09-17","close":1140.0},{"date":"2026-09-18","close":1137.0},{"date":"2026-09-21","close":1110.0},{"date":"2026-09-22","close":1128.0},{"date":"2026-09-23","close":1210.0},{"date":"2026-09-28","close":1135.0},{"date":"2026-09-29","close":1133.0},{"date":"2026-09-30","close":1114.0},{"date":"2026-10-01","close":1165.0},{"date":"2026-10-02","close":1105.0},{"date":"2026-10-06","close":1100.0},{"date":"2026-10-07","close":1085.0},{"date":"2026-10-08","close":1043.0},{"date":"2026-10-12","close":1042.0},{"date":"2026-10-13","close":996.0},{"date":"2026-10-14","close":995.0},{"date":"2026-10-15","close":922.0},{"date":"2026-10-16","close":965.0},{"date":"2026-10-19","close":1025.0},{"date":"2026-10-20","close":1007.0},{"date":"2026-10-21","close":1040.0},{"date":"2026-10-22","close":1035.0},{"date":"2026-10-23","close":1017.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":294031.0,"foreign_net":-294030.0,"institution_net":-1.0},{"date":"2026-10-21","retail_net":149155.0,"foreign_net":-144755.0,"institution_net":-4400.0},{"date":"2026-10-20","retail_net":-118990.0,"foreign_net":118990.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-69213.0,"foreign_net":143813.0,"institution_net":-74600.0},{"date":"2026-10-16","retail_net":-172718.0,"foreign_net":416681.0,"institution_net":-243963.0},{"date":"2026-10-15","retail_net":-97804.0,"foreign_net":103221.0,"institution_net":-5417.0},{"date":"2026-10-14","retail_net":15700.0,"foreign_net":136300.0,"institution_net":-152000.0},{"date":"2026-10-13","retail_net":316800.0,"foreign_net":-241300.0,"institution_net":-75500.0},{"date":"2026-10-12","retail_net":42568.0,"foreign_net":68460.0,"institution_net":-111028.0},{"date":"2026-10-08","retail_net":652872.0,"foreign_net":-548872.0,"institution_net":-104000.0},{"date":"2026-10-07","retail_net":392883.0,"foreign_net":-337883.0,"institution_net":-55000.0},{"date":"2026-10-06","retail_net":269322.0,"foreign_net":-272322.0,"institution_net":3000.0},{"date":"2026-10-02","retail_net":320891.0,"foreign_net":-179942.0,"institution_net":-140949.0},{"date":"2026-10-01","retail_net":-223805.0,"foreign_net":127163.0,"institution_net":96642.0},{"date":"2026-09-30","retail_net":264396.0,"foreign_net":-272067.0,"institution_net":7671.0},{"date":"2026-09-29","retail_net":47809.0,"foreign_net":-7553.0,"institution_net":-40256.0},{"date":"2026-09-28","retail_net":511858.0,"foreign_net":-387627.0,"institution_net":-124231.0},{"date":"2026-09-23","retail_net":-796280.0,"foreign_net":2159767.0,"institution_net":-1363487.0},{"date":"2026-09-22","retail_net":-84236.0,"foreign_net":257761.0,"institution_net":-173525.0},{"date":"2026-09-21","retail_net":157701.0,"foreign_net":-136959.0,"institution_net":-20742.0},{"date":"2026-09-18","retail_net":168484.0,"foreign_net":-159119.0,"institution_net":-9365.0},{"date":"2026-09-17","retail_net":65350.0,"foreign_net":-55350.0,"institution_net":-10000.0},{"date":"2026-09-16","retail_net":86250.0,"foreign_net":-86250.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":63341.0,"foreign_net":-43341.0,"institution_net":-20000.0},{"date":"2026-09-14","retail_net":121029.0,"foreign_net":-106349.0,"institution_net":-14680.0},{"date":"2026-09-11","retail_net":-15651.0,"foreign_net":-44023.0,"institution_net":59674.0},{"date":"2026-09-10","retail_net":-227577.0,"foreign_net":228577.0,"institution_net":-1000.0},{"date":"2026-09-09","retail_net":-11083.0,"foreign_net":-26930.0,"institution_net":38013.0},{"date":"2026-09-08","retail_net":31823.0,"foreign_net":-5923.0,"institution_net":-25900.0},{"date":"2026-09-07","retail_net":-164082.0,"foreign_net":337696.0,"institution_net":-173614.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":294031.0,"foreign_net":-294030.0,"institution_net":-1.0},"d3":{"retail_net":324196.0,"foreign_net":-319795.0,"institution_net":-4401.0},"d7":{"retail_net":161.0,"foreign_net":480220.0,"institution_net":-480381.0},"d14":{"retail_net":1771692.0,"foreign_net":-904476.0,"institution_net":-867216.0},"d30":{"retail_net":1990824.0,"foreign_net":747834.0,"institution_net":-2738658.0}},"analysis":"최근 5일 외국인 순매수 24.07만, 기관 순매수 -32.30만. 30일 누적: 외국인 74.78만, 기관 -273.87만.","foreign_flow":240699.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-322964.0},"insider_trades":[],"price_analysis":{"current":1040.0,"low_30d":911.0,"support":951.4,"high_30d":1315.0,"change_1d":0.5,"change_7d":1.5,"change_30d":-15.3,"resistance":1274.6,"position_in_range":32.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.45,"per":null,"quarter":"2024-Q2"},{"pbr":7.83,"per":null,"quarter":"2024-Q3"},{"pbr":9.39,"per":null,"quarter":"2024-Q4"},{"pbr":6.84,"per":null,"quarter":"2025-Q1"},{"pbr":6.52,"per":null,"quarter":"2025-Q2"},{"pbr":6.31,"per":null,"quarter":"2025-Q3"},{"pbr":7.24,"per":null,"quarter":"2025-Q4"},{"pbr":7.01,"per":null,"quarter":"2026-Q1"},{"pbr":3.64,"per":null,"quarter":"2026-Q2"},{"pbr":1.45,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":6.58,"pbr_5y_low":3.64,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.45,"current_per":null,"pbr_5y_high":9.39,"per_5y_high":null,"pbr_5y_median":6.84,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 156% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"BUILDING MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -70.9%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -148, PBR 1.45x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.6,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.15,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.04,"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":24.19,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-4.96,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-19.14,"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":4.45,"per":null,"close":1286.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.83,"per":null,"close":2285.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":9.39,"per":null,"close":2860.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.84,"per":null,"close":2225.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.52,"per":null,"close":2220.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.31,"per":null,"close":2120.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.24,"per":null,"close":2595.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.01,"per":null,"close":2605.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.64,"per":null,"close":1381.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"1.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":11.36,"pbr":null,"per":null,"roa":0.006028926176922156,"roe":0.011515318447113714,"revenue":23027309091.0,"market_cap":null,"net_income":1244551550.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.24190563782275154,"total_assets":206430052961.0,"total_equity":108077909935.0,"profit_margin":0.05404676443442629,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":686823427.0,"operating_margin":0.029826473613820483},{"eps":-91.27,"pbr":2.34,"per":null,"roa":-0.04885743457103531,"roe":-0.09463864074949198,"revenue":9000000000.0,"market_cap":289800000000.0,"net_income":-10000000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.1492687077777778,"total_assets":205096305874.0,"total_equity":105881479971.0,"profit_margin":-1.1111111111111112,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6000000000.0,"operating_margin":-0.6666666666666666},{"eps":-57.5,"pbr":null,"per":null,"roa":-0.028257751759576875,"roe":-0.062057169770192454,"revenue":30900000000.0,"market_cap":null,"net_income":-6300000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2993118909708738,"total_assets":224392841651.0,"total_equity":102177350973.0,"profit_margin":-0.20388349514563106,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3400000000.0,"operating_margin":0.11003236245954692},{"eps":-10.95,"pbr":null,"per":null,"roa":-0.0055584819420734285,"roe":-0.012764716369536298,"revenue":22000000000.0,"market_cap":null,"net_income":-1200000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12778108636363636,"total_assets":219842796061.0,"total_equity":95732030123.0,"profit_margin":-0.05454545454545454,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2300000000.0,"operating_margin":-0.10454545454545454},{"eps":31.95,"pbr":null,"per":null,"roa":0.015122727797553477,"roe":0.035935650558146126,"revenue":35100000000.0,"market_cap":null,"net_income":3500000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23957978373219374,"total_assets":230419654420.0,"total_equity":96967041333.0,"profit_margin":0.09971509971509972,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2200000000.0,"operating_margin":0.06267806267806268},{"eps":14.82,"pbr":null,"per":null,"roa":0.007860244603624502,"roe":0.017522122098978545,"revenue":14273735630.0,"market_cap":null,"net_income":1624204835.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10853557640117228,"total_assets":206635406009.0,"total_equity":92694527856.0,"profit_margin":0.11378975182826753,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2430894807.0,"operating_margin":-0.17030543860507244},{"eps":-127.92,"pbr":null,"per":null,"roa":-0.060192683326890206,"roe":-0.1615089939161226,"revenue":41196035626.0,"market_cap":null,"net_income":-14014827102.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19189333208583725,"total_assets":232832735266.0,"total_equity":86774282733.0,"profit_margin":-0.3401984411615287,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1937855953.0,"operating_margin":0.047039864966447485},{"eps":-51.34,"pbr":null,"per":null,"roa":-0.025557051402721673,"roe":-0.06761528306831259,"revenue":29086080698.0,"market_cap":null,"net_income":-5625170113.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.13672764255493025,"total_assets":220102468957.0,"total_equity":83193767115.0,"profit_margin":-0.19339732194949164,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1095803351.0,"operating_margin":-0.03767449325255255},{"eps":-36.11,"pbr":null,"per":null,"roa":-0.019497984847414548,"roe":-0.04799414833236567,"revenue":33355571099.0,"market_cap":null,"net_income":-3956182227.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13881131608443098,"total_assets":202902107985.0,"total_equity":82430512145.0,"profit_margin":-0.1186063406097282,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1077032021.0,"operating_margin":-0.032289419293806944},{"eps":-115.42,"pbr":null,"per":null,"roa":-0.07372318393097803,"roe":-0.2429256532431775,"revenue":15302393628.0,"market_cap":null,"net_income":-12645494264.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.048654053614049404,"total_assets":171526697434.0,"total_equity":52054997466.0,"profit_margin":-0.8263736099992578,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5897252958.0,"operating_margin":-0.385381078369944},{"eps":-170.16,"pbr":null,"per":null,"roa":-0.09913745948539507,"roe":-0.3637519636769582,"revenue":26211245522.0,"market_cap":null,"net_income":-18643761658.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.23140440758181838,"total_assets":188059707751.0,"total_equity":51254050891.0,"profit_margin":-0.71128865823456,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1596697367.0,"operating_margin":-0.060916501112464765},{"eps":26.55,"pbr":null,"per":null,"roa":0.01489856308508544,"roe":0.04388070322931825,"revenue":19682926025.0,"market_cap":null,"net_income":2909349606.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.0657306152223879,"total_assets":195277194813.0,"total_equity":66301344142.0,"profit_margin":0.14781082864939538,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3249424410.0,"operating_margin":-0.16508848358586461}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"SG","phase":"above-fold","symbol_resolved":true}