{"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":"2026-10-23T09:56:25.021549+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.0,"direction":"higher_better","percentile":56},{"name":"영업이익 성장률","unit":"%","value":-63.5,"direction":"higher_better","percentile":16}],"summary":"매출 +4.0%","percentile":36},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":44.3,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-4.1,"direction":"higher_better","percentile":42}],"summary":"RSI 44","percentile":52},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"순손실","sector_median":null,"industry_median":null}],"summary":"적자 (순손실, PBR 10.93x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.13,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.56,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.1x, 순차입금비율 0.6x","percentile":66}},"signals":[],"summary":"JTC(950170)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2053.11억. 현재가 4,210원, 전일 대비 -0.7%, 30일 -4.1%. ROE 2.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.29만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 549% 성장"],"portfolio":null,"technical":{"macd":-38.90994539962503,"grade":"C","trend":"하락","atr_14":196.42857142857142,"rsi_14":44.274809160305345,"sma_20":4225.25,"sma_60":4335.833333333333,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 44.3로 중립 구간입니다. MACD(-38.91)가 시그널선(-47.85)을 상회합니다(골든크로스). 현재가가 SMA20(4225)과 SMA60(4336) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4079~4371 (현재 위치 45%).","bb_lower":4079.425619322419,"bb_upper":4371.074380677581,"macd_signal":-47.84770921293486},"change_pct":-1.06,"chart_data":[{"date":"2024-10-23","open":3980,"high":4080,"low":3925,"close":4055,"volume":22162,"rsi_14":17.22,"sma_20":4295.25,"sma_60":4702.5,"sma_120":5124.58},{"date":"2024-10-24","open":4080,"high":4080,"low":3935,"close":3995,"volume":22587,"rsi_14":17.42,"sma_20":4282.25,"sma_60":4674.08,"sma_120":5113.62},{"date":"2024-10-25","open":3995,"high":4080,"low":3905,"close":3980,"volume":11127,"rsi_14":20.13,"sma_20":4267.0,"sma_60":4644.42,"sma_120":5100.96},{"date":"2024-10-28","open":3980,"high":4035,"low":3970,"close":4035,"volume":22583,"rsi_14":31.11,"sma_20":4249.5,"sma_60":4617.83,"sma_120":5087.08},{"date":"2024-10-29","open":4010,"high":4070,"low":3975,"close":4010,"volume":15388,"rsi_14":25.76,"sma_20":4220.75,"sma_60":4589.83,"sma_120":5072.92},{"date":"2024-10-30","open":4070,"high":4175,"low":4000,"close":4165,"volume":48035,"rsi_14":43.33,"sma_20":4197.5,"sma_60":4562.25,"sma_120":5058.62},{"date":"2024-10-31","open":4190,"high":4230,"low":4100,"close":4175,"volume":22349,"rsi_14":42.95,"sma_20":4174.0,"sma_60":4534.0,"sma_120":5046.08},{"date":"2024-11-01","open":4120,"high":4235,"low":4080,"close":4150,"volume":12238,"rsi_14":41.56,"sma_20":4152.75,"sma_60":4509.33,"sma_120":5033.08},{"date":"2024-11-04","open":4150,"high":4150,"low":4095,"close":4125,"volume":36512,"rsi_14":44.44,"sma_20":4137.0,"sma_60":4487.75,"sma_120":5020.46},{"date":"2024-11-05","open":4230,"high":4230,"low":4020,"close":4020,"volume":17002,"rsi_14":40.76,"sma_20":4123.5,"sma_60":4464.92,"sma_120":5008.62},{"date":"2024-11-06","open":4155,"high":4155,"low":3880,"close":3945,"volume":53967,"rsi_14":38.79,"sma_20":4104.25,"sma_60":4445.5,"sma_120":4996.08},{"date":"2024-11-07","open":4000,"high":4010,"low":3885,"close":3950,"volume":41809,"rsi_14":40.62,"sma_20":4088.5,"sma_60":4427.17,"sma_120":4982.33},{"date":"2024-11-08","open":3940,"high":4010,"low":3895,"close":3910,"volume":25314,"rsi_14":41.14,"sma_20":4070.0,"sma_60":4406.0,"sma_120":4968.75},{"date":"2024-11-11","open":3910,"high":3980,"low":3690,"close":3750,"volume":51109,"rsi_14":38.01,"sma_20":4043.5,"sma_60":4381.33,"sma_120":4953.0},{"date":"2024-11-12","open":3715,"high":3830,"low":3660,"close":3690,"volume":19615,"rsi_14":27.61,"sma_20":4017.75,"sma_60":4356.67,"sma_120":4936.67},{"date":"2024-11-13","open":3660,"high":3725,"low":3540,"close":3685,"volume":43198,"rsi_14":29.61,"sma_20":3993.75,"sma_60":4336.67,"sma_120":4918.88},{"date":"2024-11-14","open":3670,"high":3875,"low":3570,"close":3595,"volume":32252,"rsi_14":26.95,"sma_20":3967.0,"sma_60":4317.42,"sma_120":4900.25},{"date":"2024-11-15","open":3550,"high":3700,"low":3515,"close":3665,"volume":39129,"rsi_14":28.24,"sma_20":3945.25,"sma_60":4296.83,"sma_120":4883.71},{"date":"2024-11-18","open":3665,"high":3700,"low":3525,"close":3630,"volume":54445,"rsi_14":27.91,"sma_20":3924.25,"sma_60":4275.67,"sma_120":4870.96},{"date":"2024-11-19","open":3595,"high":3770,"low":3595,"close":3680,"volume":24306,"rsi_14":17.88,"sma_20":3910.5,"sma_60":4257.5,"sma_120":4856.29},{"date":"2024-11-20","open":3750,"high":3750,"low":3650,"close":3715,"volume":21451,"rsi_14":20.51,"sma_20":3893.5,"sma_60":4238.92,"sma_120":4842.0},{"date":"2024-11-21","open":3680,"high":3740,"low":3660,"close":3700,"volume":9267,"rsi_14":20.78,"sma_20":3878.75,"sma_60":4219.83,"sma_120":4829.17},{"date":"2024-11-22","open":3665,"high":3755,"low":3665,"close":3740,"volume":26286,"rsi_14":25.48,"sma_20":3866.75,"sma_60":4199.25,"sma_120":4816.42},{"date":"2024-11-25","open":3740,"high":3785,"low":3670,"close":3770,"volume":23666,"rsi_14":32.39,"sma_20":3853.5,"sma_60":4179.08,"sma_120":4805.75},{"date":"2024-11-26","open":3770,"high":3850,"low":3750,"close":3800,"volume":14778,"rsi_14":39.1,"sma_20":3843.0,"sma_60":4162.0,"sma_120":4796.0},{"date":"2024-11-27","open":3825,"high":3845,"low":3790,"close":3840,"volume":38743,"rsi_14":42.14,"sma_20":3826.75,"sma_60":4146.25,"sma_120":4784.25},{"date":"2024-11-28","open":3850,"high":4215,"low":3850,"close":4175,"volume":136719,"rsi_14":63.32,"sma_20":3826.75,"sma_60":4136.25,"sma_120":4775.38},{"date":"2024-11-29","open":4175,"high":4180,"low":4010,"close":4100,"volume":34487,"rsi_14":69.23,"sma_20":3824.25,"sma_60":4125.83,"sma_120":4765.29},{"date":"2024-12-02","open":4080,"high":4110,"low":3995,"close":4045,"volume":18594,"rsi_14":69.61,"sma_20":3820.25,"sma_60":4116.17,"sma_120":4754.58},{"date":"2024-12-03","open":4045,"high":4045,"low":3990,"close":4000,"volume":35389,"rsi_14":66.67,"sma_20":3819.25,"sma_60":4106.33,"sma_120":4744.17},{"date":"2024-12-04","open":3975,"high":4040,"low":3770,"close":3995,"volume":94333,"rsi_14":73.26,"sma_20":3821.75,"sma_60":4099.25,"sma_120":4732.71},{"date":"2024-12-05","open":3925,"high":4020,"low":3925,"close":3950,"volume":30830,"rsi_14":67.07,"sma_20":3821.75,"sma_60":4093.17,"sma_120":4719.04},{"date":"2024-12-06","open":4045,"high":4045,"low":3860,"close":4010,"volume":39171,"rsi_14":72.09,"sma_20":3826.75,"sma_60":4088.0,"sma_120":4702.54},{"date":"2024-12-09","open":3950,"high":3950,"low":3650,"close":3810,"volume":93670,"rsi_14":56.44,"sma_20":3829.75,"sma_60":4080.83,"sma_120":4684.21},{"date":"2024-12-10","open":3825,"high":3995,"low":3740,"close":3970,"volume":68945,"rsi_14":61.23,"sma_20":3843.75,"sma_60":4076.08,"sma_120":4666.88},{"date":"2024-12-11","open":3970,"high":4070,"low":3940,"close":4030,"volume":29322,"rsi_14":63.98,"sma_20":3861.0,"sma_60":4073.0,"sma_120":4651.21},{"date":"2024-12-12","open":4075,"high":4135,"low":4040,"close":4115,"volume":26844,"rsi_14":65.31,"sma_20":3887.0,"sma_60":4071.33,"sma_120":4636.5},{"date":"2024-12-13","open":4130,"high":4130,"low":3990,"close":4115,"volume":24746,"rsi_14":64.44,"sma_20":3909.5,"sma_60":4067.75,"sma_120":4621.71},{"date":"2024-12-16","open":4115,"high":4115,"low":4000,"close":4075,"volume":21588,"rsi_14":61.41,"sma_20":3931.75,"sma_60":4061.5,"sma_120":4607.58},{"date":"2024-12-17","open":4075,"high":4075,"low":3965,"close":4025,"volume":15989,"rsi_14":57.61,"sma_20":3949.0,"sma_60":4055.92,"sma_120":4593.71},{"date":"2024-12-18","open":4020,"high":4040,"low":3935,"close":4040,"volume":42345,"rsi_14":42.46,"sma_20":3965.25,"sma_60":4051.33,"sma_120":4580.29},{"date":"2024-12-19","open":3975,"high":4065,"low":3955,"close":4000,"volume":34893,"rsi_14":44.19,"sma_20":3980.25,"sma_60":4047.08,"sma_120":4567.54},{"date":"2024-12-20","open":3960,"high":4005,"low":3930,"close":3975,"volume":30530,"rsi_14":45.78,"sma_20":3992.0,"sma_60":4041.92,"sma_120":4554.83},{"date":"2024-12-23","open":3975,"high":4050,"low":3975,"close":3990,"volume":15288,"rsi_14":49.38,"sma_20":4003.0,"sma_60":4035.33,"sma_120":4542.5},{"date":"2024-12-24","open":4050,"high":4050,"low":3955,"close":3975,"volume":20122,"rsi_14":48.77,"sma_20":4011.75,"sma_60":4025.17,"sma_120":4530.38},{"date":"2024-12-26","open":3955,"high":4030,"low":3955,"close":4015,"volume":14334,"rsi_14":54.04,"sma_20":4020.5,"sma_60":4014.92,"sma_120":4517.92},{"date":"2024-12-27","open":4015,"high":4065,"low":3985,"close":4020,"volume":8127,"rsi_14":50.67,"sma_20":4012.75,"sma_60":4004.5,"sma_120":4506.08},{"date":"2024-12-30","open":4020,"high":4050,"low":3965,"close":4020,"volume":47117,"rsi_14":69.09,"sma_20":4008.75,"sma_60":3995.25,"sma_120":4494.83},{"date":"2025-01-02","open":4070,"high":4075,"low":4000,"close":4040,"volume":15917,"rsi_14":58.54,"sma_20":4008.5,"sma_60":3988.58,"sma_120":4483.0},{"date":"2025-01-03","open":4065,"high":4095,"low":4020,"close":4070,"volume":27162,"rsi_14":55.26,"sma_20":4012.0,"sma_60":3984.92,"sma_120":4471.92},{"date":"2025-01-06","open":4075,"high":4230,"low":4010,"close":4230,"volume":64340,"rsi_14":62.64,"sma_20":4023.75,"sma_60":3983.25,"sma_120":4462.17},{"date":"2025-01-07","open":4220,"high":4460,"low":4165,"close":4365,"volume":56932,"rsi_14":71.19,"sma_20":4044.5,"sma_60":3984.92,"sma_120":4452.79},{"date":"2025-01-08","open":4360,"high":4450,"low":4350,"close":4420,"volume":45225,"rsi_14":78.51,"sma_20":4065.0,"sma_60":3987.25,"sma_120":4443.54},{"date":"2025-01-09","open":4430,"high":4430,"low":4295,"close":4395,"volume":34056,"rsi_14":81.9,"sma_20":4094.25,"sma_60":3989.17,"sma_120":4434.0},{"date":"2025-01-10","open":4395,"high":4435,"low":4380,"close":4430,"volume":30873,"rsi_14":82.5,"sma_20":4117.25,"sma_60":3992.92,"sma_120":4424.67},{"date":"2025-01-13","open":4430,"high":4430,"low":4160,"close":4275,"volume":34316,"rsi_14":69.23,"sma_20":4129.5,"sma_60":3994.75,"sma_120":4414.46},{"date":"2025-01-14","open":4275,"high":4320,"low":4180,"close":4255,"volume":54141,"rsi_14":69.72,"sma_20":4136.5,"sma_60":3996.83,"sma_120":4403.5},{"date":"2025-01-15","open":4245,"high":4300,"low":4155,"close":4225,"volume":32090,"rsi_14":66.21,"sma_20":4142.0,"sma_60":3998.92,"sma_120":4391.04},{"date":"2025-01-16","open":4230,"high":4570,"low":4230,"close":4465,"volume":140271,"rsi_14":75.79,"sma_20":4161.5,"sma_60":4005.83,"sma_120":4381.25},{"date":"2025-01-17","open":4360,"high":4715,"low":4355,"close":4710,"volume":150246,"rsi_14":80.09,"sma_20":4195.75,"sma_60":4018.42,"sma_120":4373.08},{"date":"2025-01-20","open":4965,"high":4965,"low":4710,"close":4860,"volume":212492,"rsi_14":82.31,"sma_20":4236.75,"sma_60":4031.83,"sma_120":4367.17},{"date":"2025-01-21","open":4850,"high":5260,"low":4750,"close":5160,"volume":266795,"rsi_14":85.62,"sma_20":4294.75,"sma_60":4051.25,"sma_120":4362.67},{"date":"2025-01-22","open":5140,"high":5170,"low":4975,"close":5010,"volume":80294,"rsi_14":78.03,"sma_20":4346.5,"sma_60":4068.42,"sma_120":4356.42},{"date":"2025-01-23","open":5060,"high":5060,"low":4825,"close":4825,"volume":76494,"rsi_14":70.03,"sma_20":4388.25,"sma_60":4081.58,"sma_120":4349.71},{"date":"2025-01-24","open":4825,"high":4990,"low":4750,"close":4920,"volume":43485,"rsi_14":68.96,"sma_20":4435.5,"sma_60":4096.75,"sma_120":4343.29},{"date":"2025-01-31","open":4845,"high":4875,"low":4690,"close":4835,"volume":66347,"rsi_14":63.28,"sma_20":4476.5,"sma_60":4107.92,"sma_120":4335.08},{"date":"2025-02-03","open":4755,"high":4790,"low":4555,"close":4770,"volume":85209,"rsi_14":59.83,"sma_20":4514.0,"sma_60":4117.83,"sma_120":4325.92},{"date":"2025-02-04","open":4710,"high":4770,"low":4550,"close":4690,"volume":45158,"rsi_14":58.04,"sma_20":4547.5,"sma_60":4126.83,"sma_120":4318.08},{"date":"2025-02-05","open":4700,"high":4970,"low":4595,"close":4715,"volume":45118,"rsi_14":57.81,"sma_20":4581.25,"sma_60":4136.67,"sma_120":4312.21},{"date":"2025-02-06","open":4715,"high":4870,"low":4640,"close":4810,"volume":39095,"rsi_14":65.16,"sma_20":4618.25,"sma_60":4149.83,"sma_120":4307.38},{"date":"2025-02-07","open":4775,"high":4835,"low":4720,"close":4795,"volume":13785,"rsi_14":65.34,"sma_20":4646.5,"sma_60":4164.0,"sma_120":4304.75},{"date":"2025-02-10","open":4795,"high":4850,"low":4700,"close":4700,"volume":37041,"rsi_14":63.01,"sma_20":4663.25,"sma_60":4176.5,"sma_120":4301.83},{"date":"2025-02-11","open":4710,"high":4710,"low":4555,"close":4580,"volume":58560,"rsi_14":53.37,"sma_20":4671.25,"sma_60":4187.67,"sma_120":4296.83},{"date":"2025-02-12","open":4580,"high":4580,"low":4440,"close":4580,"volume":43639,"rsi_14":45.55,"sma_20":4680.5,"sma_60":4201.5,"sma_120":4291.42},{"date":"2025-02-13","open":4525,"high":4645,"low":4480,"close":4605,"volume":28633,"rsi_14":40.45,"sma_20":4689.25,"sma_60":4216.75,"sma_120":4286.71},{"date":"2025-02-14","open":4590,"high":4645,"low":4525,"close":4590,"volume":19422,"rsi_14":22.86,"sma_20":4705.0,"sma_60":4231.83,"sma_120":4284.25},{"date":"2025-02-17","open":4605,"high":4825,"low":4600,"close":4810,"volume":43680,"rsi_14":41.07,"sma_20":4732.75,"sma_60":4252.08,"sma_120":4284.75},{"date":"2025-02-18","open":4810,"high":5140,"low":4720,"close":4880,"volume":275469,"rsi_14":52.74,"sma_20":4765.5,"sma_60":4272.33,"sma_120":4284.58},{"date":"2025-02-19","open":4885,"high":5080,"low":4885,"close":4975,"volume":121382,"rsi_14":52.74,"sma_20":4791.0,"sma_60":4294.75,"sma_120":4285.21},{"date":"2025-02-20","open":4980,"high":5090,"low":4950,"close":5030,"volume":36548,"rsi_14":60.0,"sma_20":4807.0,"sma_60":4317.25,"sma_120":4287.38},{"date":"2025-02-21","open":5030,"high":5210,"low":5030,"close":5140,"volume":104686,"rsi_14":68.14,"sma_20":4821.0,"sma_60":4341.0,"sma_120":4289.96},{"date":"2025-02-24","open":5130,"high":5260,"low":5060,"close":5090,"volume":80705,"rsi_14":70.2,"sma_20":4817.5,"sma_60":4364.17,"sma_120":4292.0},{"date":"2025-02-25","open":5090,"high":5240,"low":5040,"close":5150,"volume":38795,"rsi_14":71.22,"sma_20":4824.5,"sma_60":4387.67,"sma_120":4293.46},{"date":"2025-02-26","open":5110,"high":5150,"low":4995,"close":5030,"volume":46005,"rsi_14":60.48,"sma_20":4834.75,"sma_60":4408.67,"sma_120":4293.88},{"date":"2025-02-27","open":5030,"high":5030,"low":4960,"close":4995,"volume":36149,"rsi_14":59.35,"sma_20":4838.5,"sma_60":4428.58,"sma_120":4295.29},{"date":"2025-02-28","open":4935,"high":5080,"low":4935,"close":4965,"volume":46177,"rsi_14":63.18,"sma_20":4845.0,"sma_60":4447.33,"sma_120":4296.79},{"date":"2025-03-04","open":4900,"high":4955,"low":4880,"close":4900,"volume":24198,"rsi_14":66.84,"sma_20":4851.5,"sma_60":4459.42,"sma_120":4297.83},{"date":"2025-03-05","open":4850,"high":5200,"low":4850,"close":5120,"volume":107087,"rsi_14":73.08,"sma_20":4873.0,"sma_60":4476.42,"sma_120":4301.12},{"date":"2025-03-06","open":5170,"high":5170,"low":5010,"close":5040,"volume":65492,"rsi_14":67.76,"sma_20":4889.25,"sma_60":4493.0,"sma_120":4304.58},{"date":"2025-03-07","open":4990,"high":5100,"low":4975,"close":5090,"volume":51285,"rsi_14":69.84,"sma_20":4903.25,"sma_60":4511.17,"sma_120":4308.75},{"date":"2025-03-10","open":5120,"high":5170,"low":5000,"close":5100,"volume":46500,"rsi_14":63.81,"sma_20":4918.5,"sma_60":4529.58,"sma_120":4314.42},{"date":"2025-03-11","open":5090,"high":5150,"low":5010,"close":5090,"volume":15794,"rsi_14":60.61,"sma_20":4938.0,"sma_60":4548.58,"sma_120":4320.88},{"date":"2025-03-12","open":4995,"high":5330,"low":4985,"close":5160,"volume":114823,"rsi_14":59.59,"sma_20":4967.0,"sma_60":4567.75,"sma_120":4327.88},{"date":"2025-03-13","open":5150,"high":5200,"low":5100,"close":5100,"volume":22085,"rsi_14":53.61,"sma_20":4993.0,"sma_60":4589.25,"sma_120":4335.04},{"date":"2025-03-14","open":5110,"high":5220,"low":5090,"close":5120,"volume":30599,"rsi_14":48.86,"sma_20":5018.75,"sma_60":4608.42,"sma_120":4342.25},{"date":"2025-03-17","open":5120,"high":5220,"low":5100,"close":5130,"volume":35554,"rsi_14":52.38,"sma_20":5045.75,"sma_60":4626.75,"sma_120":4349.88},{"date":"2025-03-18","open":5090,"high":5220,"low":5090,"close":5210,"volume":28469,"rsi_14":53.49,"sma_20":5065.75,"sma_60":4645.0,"sma_120":4358.17},{"date":"2025-03-19","open":5200,"high":5200,"low":5060,"close":5160,"volume":47514,"rsi_14":58.23,"sma_20":5079.75,"sma_60":4662.42,"sma_120":4365.08},{"date":"2025-03-20","open":5110,"high":5130,"low":5050,"close":5100,"volume":43667,"rsi_14":56.44,"sma_20":5086.0,"sma_60":4679.5,"sma_120":4370.5},{"date":"2025-03-21","open":5090,"high":5210,"low":5020,"close":5200,"volume":66848,"rsi_14":63.28,"sma_20":5094.5,"sma_60":4699.08,"sma_120":4377.5},{"date":"2025-03-24","open":5280,"high":5280,"low":5120,"close":5170,"volume":42926,"rsi_14":65.88,"sma_20":5096.0,"sma_60":4717.92,"sma_120":4384.62},{"date":"2025-03-25","open":5170,"high":5220,"low":4995,"close":5090,"volume":38447,"rsi_14":47.89,"sma_20":5096.0,"sma_60":4736.08,"sma_120":4391.58},{"date":"2025-03-26","open":5090,"high":5100,"low":5000,"close":5030,"volume":40723,"rsi_14":49.28,"sma_20":5090.0,"sma_60":4753.67,"sma_120":4397.79},{"date":"2025-03-27","open":5070,"high":5130,"low":4970,"close":5070,"volume":45896,"rsi_14":48.53,"sma_20":5092.0,"sma_60":4771.67,"sma_120":4403.5},{"date":"2025-03-28","open":5070,"high":5070,"low":4910,"close":5040,"volume":105851,"rsi_14":45.71,"sma_20":5094.25,"sma_60":4789.42,"sma_120":4407.29},{"date":"2025-03-31","open":4900,"high":5040,"low":4880,"close":5010,"volume":81385,"rsi_14":44.44,"sma_20":5096.5,"sma_60":4806.0,"sma_120":4410.46},{"date":"2025-04-01","open":5000,"high":5050,"low":4865,"close":5050,"volume":109986,"rsi_14":42.03,"sma_20":5104.0,"sma_60":4823.17,"sma_120":4413.83},{"date":"2025-04-02","open":5050,"high":5160,"low":4970,"close":5090,"volume":36421,"rsi_14":49.25,"sma_20":5102.5,"sma_60":4841.0,"sma_120":4418.12},{"date":"2025-04-03","open":5090,"high":5290,"low":4985,"close":5290,"volume":87042,"rsi_14":60.0,"sma_20":5115.0,"sma_60":4861.83,"sma_120":4425.21},{"date":"2025-04-04","open":5220,"high":5320,"low":5190,"close":5220,"volume":66072,"rsi_14":54.95,"sma_20":5121.5,"sma_60":4881.0,"sma_120":4432.96},{"date":"2025-04-07","open":5200,"high":5200,"low":4850,"close":5000,"volume":157187,"rsi_14":40.0,"sma_20":5116.5,"sma_60":4893.83,"sma_120":4438.54},{"date":"2025-04-08","open":5000,"high":5220,"low":5000,"close":5100,"volume":70363,"rsi_14":47.27,"sma_20":5117.0,"sma_60":4906.08,"sma_120":4445.5},{"date":"2025-04-09","open":5210,"high":5210,"low":4870,"close":4955,"volume":77706,"rsi_14":43.88,"sma_20":5106.75,"sma_60":4915.0,"sma_120":4451.12},{"date":"2025-04-10","open":5100,"high":5160,"low":5010,"close":5070,"volume":37286,"rsi_14":44.58,"sma_20":5105.25,"sma_60":4926.25,"sma_120":4457.71},{"date":"2025-04-11","open":5070,"high":5150,"low":4950,"close":5040,"volume":39919,"rsi_14":44.58,"sma_20":5101.25,"sma_60":4936.42,"sma_120":4464.67},{"date":"2025-04-14","open":5020,"high":5090,"low":4990,"close":5030,"volume":21836,"rsi_14":47.35,"sma_20":5096.25,"sma_60":4949.0,"sma_120":4471.88},{"date":"2025-04-15","open":5050,"high":5050,"low":4945,"close":4980,"volume":49008,"rsi_14":47.77,"sma_20":5084.75,"sma_60":4961.08,"sma_120":4478.96},{"date":"2025-04-16","open":4900,"high":5120,"low":4665,"close":5060,"volume":294247,"rsi_14":49.57,"sma_20":5079.75,"sma_60":4975.0,"sma_120":4486.96},{"date":"2025-04-17","open":5060,"high":5270,"low":4930,"close":5100,"volume":114902,"rsi_14":52.56,"sma_20":5079.75,"sma_60":4985.58,"sma_120":4495.71},{"date":"2025-04-18","open":5160,"high":5160,"low":5040,"close":5080,"volume":28773,"rsi_14":53.02,"sma_20":5073.75,"sma_60":4991.75,"sma_120":4505.08},{"date":"2025-04-21","open":5040,"high":5080,"low":4980,"close":5050,"volume":55454,"rsi_14":50.0,"sma_20":5067.75,"sma_60":4994.92,"sma_120":4513.38},{"date":"2025-04-22","open":5010,"high":5020,"low":4955,"close":4995,"volume":34695,"rsi_14":45.92,"sma_20":5063.0,"sma_60":4992.17,"sma_120":4521.71},{"date":"2025-04-23","open":5080,"high":5080,"low":4965,"close":5030,"volume":46598,"rsi_14":37.0,"sma_20":5063.0,"sma_60":4992.5,"sma_120":4530.46},{"date":"2025-04-24","open":5030,"high":5030,"low":4970,"close":5020,"volume":34769,"rsi_14":39.36,"sma_20":5060.5,"sma_60":4995.75,"sma_120":4538.67},{"date":"2025-04-25","open":5030,"high":5030,"low":4950,"close":4980,"volume":41132,"rsi_14":48.68,"sma_20":5057.5,"sma_60":4996.75,"sma_120":4546.75},{"date":"2025-04-28","open":5070,"high":5070,"low":4965,"close":5010,"volume":42959,"rsi_14":43.48,"sma_20":5057.5,"sma_60":4999.67,"sma_120":4553.79},{"date":"2025-04-29","open":5000,"high":5140,"low":4975,"close":5120,"volume":102486,"rsi_14":62.6,"sma_20":5061.0,"sma_60":5005.5,"sma_120":4561.67},{"date":"2025-04-30","open":5100,"high":5110,"low":5010,"close":5060,"volume":31832,"rsi_14":49.17,"sma_20":5059.5,"sma_60":5011.67,"sma_120":4569.25},{"date":"2025-05-02","open":5130,"high":5600,"low":5020,"close":5600,"volume":512316,"rsi_14":75.23,"sma_20":5075.0,"sma_60":5026.42,"sma_120":4581.54},{"date":"2025-05-07","open":5700,"high":6000,"low":5430,"close":5600,"volume":594459,"rsi_14":75.91,"sma_20":5094.0,"sma_60":5039.58,"sma_120":4594.71},{"date":"2025-05-08","open":5600,"high":5900,"low":5500,"close":5880,"volume":513164,"rsi_14":83.83,"sma_20":5138.0,"sma_60":5057.67,"sma_120":4610.83},{"date":"2025-05-09","open":5950,"high":6120,"low":5890,"close":5970,"volume":431066,"rsi_14":83.96,"sma_20":5181.5,"sma_60":5078.83,"sma_120":4627.67},{"date":"2025-05-12","open":5980,"high":6070,"low":5800,"close":5910,"volume":199150,"rsi_14":79.78,"sma_20":5229.25,"sma_60":5101.0,"sma_120":4644.33},{"date":"2025-05-13","open":5860,"high":5960,"low":5600,"close":5800,"volume":216731,"rsi_14":74.83,"sma_20":5265.75,"sma_60":5121.33,"sma_120":4661.42},{"date":"2025-05-14","open":5650,"high":5890,"low":5650,"close":5840,"volume":136828,"rsi_14":77.05,"sma_20":5305.75,"sma_60":5141.92,"sma_120":4679.33},{"date":"2025-05-15","open":5880,"high":6070,"low":5880,"close":5950,"volume":218612,"rsi_14":81.52,"sma_20":5351.75,"sma_60":5164.58,"sma_120":4698.21},{"date":"2025-05-16","open":5950,"high":5950,"low":5740,"close":5880,"volume":99076,"rsi_14":77.42,"sma_20":5396.75,"sma_60":5182.42,"sma_120":4717.25},{"date":"2025-05-19","open":5840,"high":5850,"low":5640,"close":5800,"volume":92239,"rsi_14":74.07,"sma_20":5433.75,"sma_60":5197.75,"sma_120":4735.04},{"date":"2025-05-20","open":5800,"high":5820,"low":5600,"close":5760,"volume":124984,"rsi_14":74.07,"sma_20":5466.75,"sma_60":5210.83,"sma_120":4752.79},{"date":"2025-05-21","open":5800,"high":5990,"low":5670,"close":5940,"volume":184882,"rsi_14":76.27,"sma_20":5509.75,"sma_60":5226.0,"sma_120":4771.62},{"date":"2025-05-22","open":5990,"high":6110,"low":5750,"close":5800,"volume":304900,"rsi_14":68.89,"sma_20":5547.25,"sma_60":5237.0,"sma_120":4789.0},{"date":"2025-05-23","open":5880,"high":6110,"low":5730,"close":6060,"volume":249665,"rsi_14":75.0,"sma_20":5600.5,"sma_60":5253.17,"sma_120":4808.67},{"date":"2025-05-26","open":6060,"high":6280,"low":5950,"close":6010,"volume":327193,"rsi_14":63.58,"sma_20":5649.5,"sma_60":5267.5,"sma_120":4827.58},{"date":"2025-05-27","open":5980,"high":6350,"low":5860,"close":6350,"volume":284357,"rsi_14":70.27,"sma_20":5716.0,"sma_60":5289.5,"sma_120":4849.08},{"date":"2025-05-28","open":6390,"high":6730,"low":6290,"close":6470,"volume":894230,"rsi_14":67.46,"sma_20":5790.5,"sma_60":5314.08,"sma_120":4871.33},{"date":"2025-05-29","open":6390,"high":6500,"low":6020,"close":6020,"volume":272758,"rsi_14":51.22,"sma_20":5841.0,"sma_60":5331.67,"sma_120":4889.5},{"date":"2025-05-30","open":6020,"high":6050,"low":5650,"close":5880,"volume":438769,"rsi_14":49.3,"sma_20":5879.0,"sma_60":5348.0,"sma_120":4903.71},{"date":"2025-06-02","open":5880,"high":6010,"low":5680,"close":5760,"volume":301251,"rsi_14":49.07,"sma_20":5914.0,"sma_60":5358.67,"sma_120":4917.54},{"date":"2025-06-04","open":5770,"high":5790,"low":5400,"close":5500,"volume":503656,"rsi_14":42.8,"sma_20":5909.0,"sma_60":5366.33,"sma_120":4929.67},{"date":"2025-06-05","open":5460,"high":5520,"low":5120,"close":5280,"volume":541762,"rsi_14":36.44,"sma_20":5893.0,"sma_60":5369.5,"sma_120":4940.33},{"date":"2025-06-09","open":5280,"high":5300,"low":4755,"close":4795,"volume":807084,"rsi_14":31.2,"sma_20":5838.75,"sma_60":5364.42,"sma_120":4947.0},{"date":"2025-06-10","open":4820,"high":4850,"low":4350,"close":4475,"volume":1173634,"rsi_14":28.8,"sma_20":5764.0,"sma_60":5354.17,"sma_120":4951.38},{"date":"2025-06-11","open":4475,"high":4640,"low":4460,"close":4505,"volume":490560,"rsi_14":29.86,"sma_20":5693.75,"sma_60":5343.25,"sma_120":4955.5},{"date":"2025-06-12","open":4575,"high":4660,"low":4530,"close":4535,"volume":331083,"rsi_14":26.31,"sma_20":5630.5,"sma_60":5333.83,"sma_120":4961.54},{"date":"2025-06-13","open":4555,"high":4595,"low":4400,"close":4495,"volume":213635,"rsi_14":27.23,"sma_20":5563.25,"sma_60":5323.42,"sma_120":4965.92},{"date":"2025-06-16","open":4650,"high":5350,"low":4580,"close":5270,"volume":1175163,"rsi_14":38.31,"sma_20":5529.25,"sma_60":5325.75,"sma_120":4976.25},{"date":"2025-06-17","open":5270,"high":5340,"low":4840,"close":4915,"volume":536327,"rsi_14":35.14,"sma_20":5481.0,"sma_60":5320.83,"sma_120":4982.92},{"date":"2025-06-18","open":4915,"high":5230,"low":4750,"close":5080,"volume":309462,"rsi_14":31.91,"sma_20":5445.0,"sma_60":5319.5,"sma_120":4990.96},{"date":"2025-06-19","open":5080,"high":5080,"low":4925,"close":4995,"volume":177172,"rsi_14":28.78,"sma_20":5406.75,"sma_60":5317.75,"sma_120":4998.62},{"date":"2025-06-20","open":5000,"high":5130,"low":4910,"close":5100,"volume":132911,"rsi_14":35.3,"sma_20":5364.75,"sma_60":5316.08,"sma_120":5007.58},{"date":"2025-06-23","open":4985,"high":5250,"low":4865,"close":5120,"volume":258149,"rsi_14":37.38,"sma_20":5330.75,"sma_60":5315.25,"sma_120":5016.58},{"date":"2025-06-24","open":5140,"high":5880,"low":5030,"close":5710,"volume":918097,"rsi_14":49.28,"sma_20":5313.25,"sma_60":5325.58,"sma_120":5030.83},{"date":"2025-06-25","open":5700,"high":6580,"low":5670,"close":6400,"volume":1530249,"rsi_14":61.51,"sma_20":5332.75,"sma_60":5348.42,"sma_120":5051.04},{"date":"2025-06-26","open":6400,"high":6700,"low":6090,"close":6240,"volume":527288,"rsi_14":62.47,"sma_20":5327.25,"sma_60":5367.92,"sma_120":5069.79},{"date":"2025-06-27","open":6240,"high":6970,"low":6170,"close":6480,"volume":1050316,"rsi_14":73.37,"sma_20":5327.75,"sma_60":5391.92,"sma_120":5090.67},{"date":"2025-06-30","open":6500,"high":6940,"low":6300,"close":6890,"volume":665741,"rsi_14":82.68,"sma_20":5371.25,"sma_60":5423.25,"sma_120":5114.62},{"date":"2025-07-01","open":6890,"high":7000,"low":6530,"close":6560,"volume":480927,"rsi_14":75.72,"sma_20":5405.25,"sma_60":5448.42,"sma_120":5135.79},{"date":"2025-07-02","open":6590,"high":7150,"low":6215,"close":6910,"volume":773539,"rsi_14":77.52,"sma_20":5462.75,"sma_60":5478.75,"sma_120":5159.88},{"date":"2025-07-03","open":6920,"high":7000,"low":6570,"close":6650,"volume":250226,"rsi_14":73.76,"sma_20":5520.25,"sma_60":5501.42,"sma_120":5181.62},{"date":"2025-07-04","open":6640,"high":6640,"low":6280,"close":6310,"volume":420186,"rsi_14":62.68,"sma_20":5571.75,"sma_60":5519.58,"sma_120":5200.29},{"date":"2025-07-07","open":6310,"high":6970,"low":6310,"close":6950,"volume":717958,"rsi_14":73.2,"sma_20":5679.5,"sma_60":5552.08,"sma_120":5222.96},{"date":"2025-07-08","open":6950,"high":7270,"low":6800,"close":6900,"volume":375773,"rsi_14":71.31,"sma_20":5800.75,"sma_60":5582.08,"sma_120":5244.08},{"date":"2025-07-09","open":6900,"high":7180,"low":6820,"close":7140,"volume":335501,"rsi_14":74.24,"sma_20":5932.5,"sma_60":5618.5,"sma_120":5266.75},{"date":"2025-07-10","open":7140,"high":7230,"low":6890,"close":7180,"volume":259712,"rsi_14":73.85,"sma_20":6064.75,"sma_60":5653.67,"sma_120":5289.96},{"date":"2025-07-11","open":7180,"high":7290,"low":6970,"close":7010,"volume":195243,"rsi_14":70.95,"sma_20":6190.5,"sma_60":5686.5,"sma_120":5311.46},{"date":"2025-07-14","open":7020,"high":7250,"low":6910,"close":7000,"volume":207245,"rsi_14":66.41,"sma_20":6277.0,"sma_60":5719.33,"sma_120":5334.17},{"date":"2025-07-15","open":7130,"high":7270,"low":6980,"close":7050,"volume":256919,"rsi_14":59.88,"sma_20":6383.75,"sma_60":5753.83,"sma_120":5357.46},{"date":"2025-07-16","open":7050,"high":7100,"low":6810,"close":6870,"volume":210392,"rsi_14":59.52,"sma_20":6473.25,"sma_60":5784.0,"sma_120":5379.5},{"date":"2025-07-17","open":6870,"high":7090,"low":6830,"close":7000,"volume":102800,"rsi_14":58.13,"sma_20":6573.5,"sma_60":5815.67,"sma_120":5400.62},{"date":"2025-07-18","open":7050,"high":7200,"low":6580,"close":7180,"volume":626637,"rsi_14":54.88,"sma_20":6677.5,"sma_60":5850.67,"sma_120":5421.21},{"date":"2025-07-21","open":7210,"high":7500,"low":7170,"close":7480,"volume":483876,"rsi_14":65.65,"sma_20":6795.5,"sma_60":5891.17,"sma_120":5443.04},{"date":"2025-07-22","open":7450,"high":7520,"low":7100,"close":7400,"volume":380595,"rsi_14":59.18,"sma_20":6880.0,"sma_60":5931.25,"sma_120":5461.71},{"date":"2025-07-23","open":7430,"high":7440,"low":7190,"close":7350,"volume":201591,"rsi_14":64.23,"sma_20":6927.5,"sma_60":5969.92,"sma_120":5481.21},{"date":"2025-07-24","open":7380,"high":7520,"low":7090,"close":7460,"volume":386715,"rsi_14":75.78,"sma_20":6988.5,"sma_60":6010.58,"sma_120":5503.17},{"date":"2025-07-25","open":7440,"high":7520,"low":7320,"close":7360,"volume":172327,"rsi_14":62.13,"sma_20":7032.5,"sma_60":6050.25,"sma_120":5523.5},{"date":"2025-07-28","open":6200,"high":7050,"low":6150,"close":6810,"volume":1341035,"rsi_14":47.95,"sma_20":7028.5,"sma_60":6080.25,"sma_120":5539.96},{"date":"2025-07-29","open":6750,"high":6950,"low":6560,"close":6810,"volume":316182,"rsi_14":41.54,"sma_20":7041.0,"sma_60":6108.42,"sma_120":5556.96},{"date":"2025-07-30","open":6810,"high":6840,"low":6660,"close":6680,"volume":202036,"rsi_14":37.75,"sma_20":7029.5,"sma_60":6135.42,"sma_120":5573.54},{"date":"2025-07-31","open":6680,"high":6930,"low":6650,"close":6770,"volume":176092,"rsi_14":43.88,"sma_20":7035.5,"sma_60":6154.92,"sma_120":5590.67},{"date":"2025-08-01","open":6700,"high":6820,"low":6570,"close":6680,"volume":214742,"rsi_14":42.16,"sma_20":7054.0,"sma_60":6172.92,"sma_120":5606.25},{"date":"2025-08-04","open":6650,"high":6840,"low":6650,"close":6770,"volume":46871,"rsi_14":43.27,"sma_20":7045.0,"sma_60":6187.75,"sma_120":5622.71},{"date":"2025-08-05","open":6770,"high":6850,"low":6630,"close":6670,"volume":136767,"rsi_14":45.0,"sma_20":7033.5,"sma_60":6199.42,"sma_120":5639.12},{"date":"2025-08-06","open":6670,"high":6730,"low":6530,"close":6670,"volume":145633,"rsi_14":41.18,"sma_20":7010.0,"sma_60":6212.08,"sma_120":5656.54},{"date":"2025-08-07","open":6700,"high":6710,"low":6470,"close":6530,"volume":119343,"rsi_14":32.24,"sma_20":6977.5,"sma_60":6224.25,"sma_120":5672.79},{"date":"2025-08-08","open":6600,"high":6600,"low":6090,"close":6250,"volume":384386,"rsi_14":16.02,"sma_20":6939.5,"sma_60":6231.08,"sma_120":5686.5},{"date":"2025-08-11","open":6250,"high":6450,"low":6210,"close":6340,"volume":112222,"rsi_14":20.88,"sma_20":6906.5,"sma_60":6237.58,"sma_120":5701.08},{"date":"2025-08-12","open":6300,"high":6430,"low":6100,"close":6310,"volume":191177,"rsi_14":21.11,"sma_20":6869.5,"sma_60":6244.75,"sma_120":5713.58},{"date":"2025-08-13","open":6310,"high":6350,"low":5890,"close":5990,"volume":199964,"rsi_14":13.43,"sma_20":6825.5,"sma_60":6247.92,"sma_120":5722.83},{"date":"2025-08-14","open":6000,"high":6230,"low":5900,"close":6200,"volume":127433,"rsi_14":22.64,"sma_20":6785.5,"sma_60":6255.25,"sma_120":5733.04},{"date":"2025-08-18","open":6200,"high":6420,"low":6120,"close":6300,"volume":137136,"rsi_14":34.73,"sma_20":6741.5,"sma_60":6261.25,"sma_120":5743.62},{"date":"2025-08-19","open":6300,"high":6370,"low":6130,"close":6190,"volume":84094,"rsi_14":32.58,"sma_20":6677.0,"sma_60":6267.75,"sma_120":5752.38},{"date":"2025-08-20","open":6150,"high":6190,"low":5700,"close":5950,"volume":264019,"rsi_14":30.69,"sma_20":6604.5,"sma_60":6265.92,"sma_120":5759.54},{"date":"2025-08-21","open":6040,"high":6240,"low":5950,"close":6130,"volume":94052,"rsi_14":33.84,"sma_20":6543.5,"sma_60":6267.92,"sma_120":5767.71},{"date":"2025-08-22","open":6140,"high":6250,"low":6000,"close":6130,"volume":36413,"rsi_14":35.45,"sma_20":6477.0,"sma_60":6264.25,"sma_120":5776.88},{"date":"2025-08-25","open":6260,"high":6490,"low":6210,"close":6460,"volume":149994,"rsi_14":42.72,"sma_20":6432.0,"sma_60":6264.08,"sma_120":5789.08},{"date":"2025-08-26","open":6550,"high":6560,"low":6430,"close":6450,"volume":81515,"rsi_14":44.61,"sma_20":6414.0,"sma_60":6271.25,"sma_120":5801.46},{"date":"2025-08-27","open":6410,"high":6540,"low":6410,"close":6480,"volume":72179,"rsi_14":45.41,"sma_20":6397.5,"sma_60":6281.25,"sma_120":5814.62},{"date":"2025-08-28","open":6480,"high":6570,"low":6350,"close":6530,"volume":69079,"rsi_14":50.0,"sma_20":6390.0,"sma_60":6294.08,"sma_120":5826.38},{"date":"2025-08-29","open":6530,"high":6750,"low":6530,"close":6730,"volume":114636,"rsi_14":62.63,"sma_20":6388.0,"sma_60":6314.58,"sma_120":5840.46},{"date":"2025-09-01","open":6730,"high":6870,"low":6630,"close":6850,"volume":94908,"rsi_14":63.21,"sma_20":6396.5,"sma_60":6340.75,"sma_120":5855.12},{"date":"2025-09-02","open":6850,"high":6970,"low":6750,"close":6860,"volume":110454,"rsi_14":64.4,"sma_20":6401.0,"sma_60":6375.17,"sma_120":5869.79},{"date":"2025-09-03","open":6860,"high":6980,"low":6800,"close":6860,"volume":85155,"rsi_14":77.36,"sma_20":6410.5,"sma_60":6414.92,"sma_120":5884.54},{"date":"2025-09-04","open":6860,"high":6930,"low":6620,"close":6670,"volume":78936,"rsi_14":64.97,"sma_20":6410.5,"sma_60":6451.0,"sma_120":5897.12},{"date":"2025-09-05","open":6770,"high":6770,"low":6460,"close":6580,"volume":108067,"rsi_14":58.97,"sma_20":6413.0,"sma_60":6485.08,"sma_120":5909.46},{"date":"2025-09-08","open":6580,"high":6710,"low":6510,"close":6710,"volume":58056,"rsi_14":66.46,"sma_20":6436.0,"sma_60":6522.0,"sma_120":5922.71},{"date":"2025-09-09","open":6650,"high":6770,"low":6570,"close":6740,"volume":58434,"rsi_14":78.83,"sma_20":6456.0,"sma_60":6546.5,"sma_120":5936.12},{"date":"2025-09-10","open":6800,"high":7070,"low":6770,"close":6870,"volume":174810,"rsi_14":78.03,"sma_20":6484.0,"sma_60":6579.08,"sma_120":5949.96},{"date":"2025-09-11","open":6860,"high":7350,"low":6710,"close":7280,"volume":298536,"rsi_14":83.24,"sma_20":6548.5,"sma_60":6615.75,"sma_120":5967.62},{"date":"2025-09-12","open":7280,"high":7450,"low":7150,"close":7310,"volume":176796,"rsi_14":79.72,"sma_20":6604.0,"sma_60":6654.33,"sma_120":5986.04},{"date":"2025-09-15","open":7290,"high":7450,"low":7240,"close":7320,"volume":1628351,"rsi_14":80.42,"sma_20":6655.0,"sma_60":6691.33,"sma_120":6003.71},{"date":"2025-09-16","open":7320,"high":7380,"low":7060,"close":7250,"volume":143417,"rsi_14":76.19,"sma_20":6708.0,"sma_60":6726.83,"sma_120":6021.04},{"date":"2025-09-17","open":7250,"high":7250,"low":7080,"close":7100,"volume":145141,"rsi_14":68.15,"sma_20":6765.5,"sma_60":6750.0,"sma_120":6037.79},{"date":"2025-09-18","open":7190,"high":7220,"low":6689,"close":7130,"volume":143520,"rsi_14":63.77,"sma_20":6814.5,"sma_60":6761.83,"sma_120":6055.12},{"date":"2025-09-19","open":7090,"high":7350,"low":6920,"close":7320,"volume":139903,"rsi_14":65.99,"sma_20":6874.0,"sma_60":6779.83,"sma_120":6073.88},{"date":"2025-09-22","open":7330,"high":7390,"low":7230,"close":7370,"volume":80925,"rsi_14":66.89,"sma_20":6919.5,"sma_60":6794.67,"sma_120":6093.29},{"date":"2025-09-23","open":7370,"high":7420,"low":7090,"close":7250,"volume":71815,"rsi_14":61.96,"sma_20":6959.5,"sma_60":6800.67,"sma_120":6111.96},{"date":"2025-09-24","open":7240,"high":7240,"low":7060,"close":7150,"volume":66109,"rsi_14":65.58,"sma_20":6993.0,"sma_60":6810.5,"sma_120":6129.46},{"date":"2025-09-25","open":7130,"high":7150,"low":7030,"close":7090,"volume":34583,"rsi_14":66.89,"sma_20":7021.0,"sma_60":6813.5,"sma_120":6146.12},{"date":"2025-09-26","open":7040,"high":7080,"low":6865,"close":6970,"volume":91593,"rsi_14":58.67,"sma_20":7033.0,"sma_60":6818.83,"sma_120":6160.12},{"date":"2025-09-29","open":6970,"high":7120,"low":6970,"close":7070,"volume":48460,"rsi_14":60.51,"sma_20":7044.0,"sma_60":6831.5,"sma_120":6175.54},{"date":"2025-09-30","open":7020,"high":7070,"low":6930,"close":7040,"volume":32686,"rsi_14":55.78,"sma_20":7053.0,"sma_60":6833.0,"sma_120":6192.54},{"date":"2025-10-01","open":7040,"high":7070,"low":6880,"close":6880,"volume":96653,"rsi_14":33.61,"sma_20":7054.0,"sma_60":6832.67,"sma_120":6207.38},{"date":"2025-10-02","open":6920,"high":6970,"low":6760,"close":6850,"volume":81071,"rsi_14":31.15,"sma_20":7063.0,"sma_60":6827.83,"sma_120":6223.17},{"date":"2025-10-10","open":6850,"high":6910,"low":6670,"close":6860,"volume":112634,"rsi_14":31.15,"sma_20":7077.0,"sma_60":6822.5,"sma_120":6238.08},{"date":"2025-10-13","open":6780,"high":6850,"low":6650,"close":6700,"volume":76795,"rsi_14":29.01,"sma_20":7076.5,"sma_60":6817.33,"sma_120":6251.92},{"date":"2025-10-14","open":6700,"high":6870,"low":6530,"close":6580,"volume":63763,"rsi_14":29.69,"sma_20":7068.5,"sma_60":6810.33,"sma_120":6264.83},{"date":"2025-10-15","open":6610,"high":6730,"low":6490,"close":6670,"volume":86633,"rsi_14":33.82,"sma_20":7058.5,"sma_60":6804.0,"sma_120":6278.92},{"date":"2025-10-16","open":6670,"high":6710,"low":6580,"close":6630,"volume":58592,"rsi_14":21.01,"sma_20":7026.0,"sma_60":6800.0,"sma_120":6292.0},{"date":"2025-10-17","open":6580,"high":6630,"low":6480,"close":6480,"volume":79163,"rsi_14":15.5,"sma_20":6984.5,"sma_60":6791.33,"sma_120":6303.5},{"date":"2025-10-20","open":6480,"high":6560,"low":6360,"close":6490,"volume":49477,"rsi_14":17.8,"sma_20":6943.0,"sma_60":6779.83,"sma_120":6315.25},{"date":"2025-10-21","open":6490,"high":6500,"low":6380,"close":6490,"volume":50064,"rsi_14":19.44,"sma_20":6905.0,"sma_60":6763.33,"sma_120":6327.25},{"date":"2025-10-22","open":6520,"high":6520,"low":6340,"close":6420,"volume":78314,"rsi_14":19.27,"sma_20":6871.0,"sma_60":6747.0,"sma_120":6339.12},{"date":"2025-10-23","open":6390,"high":6600,"low":6300,"close":6330,"volume":60130,"rsi_14":19.81,"sma_20":6832.0,"sma_60":6730.0,"sma_120":6349.96},{"date":"2025-10-24","open":6330,"high":6380,"low":5910,"close":6100,"volume":241823,"rsi_14":9.24,"sma_20":6771.0,"sma_60":6707.33,"sma_120":6358.96},{"date":"2025-10-27","open":6100,"high":6170,"low":5960,"close":6130,"volume":90298,"rsi_14":11.76,"sma_20":6709.0,"sma_60":6686.83,"sma_120":6368.54},{"date":"2025-10-28","open":6130,"high":6240,"low":6000,"close":6240,"volume":108301,"rsi_14":21.93,"sma_20":6658.5,"sma_60":6677.33,"sma_120":6378.79},{"date":"2025-10-29","open":6330,"high":6350,"low":6000,"close":6180,"volume":101506,"rsi_14":21.37,"sma_20":6610.0,"sma_60":6666.83,"sma_120":6387.62},{"date":"2025-10-30","open":6250,"high":6260,"low":5800,"close":6120,"volume":103485,"rsi_14":19.67,"sma_20":6561.5,"sma_60":6657.5,"sma_120":6396.46},{"date":"2025-10-31","open":6020,"high":6120,"low":5810,"close":5820,"volume":162117,"rsi_14":17.65,"sma_20":6504.0,"sma_60":6641.67,"sma_120":6398.29},{"date":"2025-11-03","open":5830,"high":5870,"low":5480,"close":5510,"volume":142415,"rsi_14":15.48,"sma_20":6426.0,"sma_60":6622.17,"sma_120":6397.54},{"date":"2025-11-04","open":5450,"high":5720,"low":5440,"close":5490,"volume":67260,"rsi_14":10.14,"sma_20":6348.5,"sma_60":6600.83,"sma_120":6394.29},{"date":"2025-11-05","open":5480,"high":5600,"low":5190,"close":5390,"volume":118520,"rsi_14":9.74,"sma_20":6274.0,"sma_60":6579.5,"sma_120":6389.46},{"date":"2025-11-06","open":5430,"high":5440,"low":5160,"close":5210,"volume":88579,"rsi_14":9.55,"sma_20":6192.0,"sma_60":6555.17,"sma_120":6383.62},{"date":"2025-11-07","open":5210,"high":5350,"low":5130,"close":5330,"volume":60680,"rsi_14":15.48,"sma_20":6115.5,"sma_60":6535.17,"sma_120":6379.71},{"date":"2025-11-10","open":5330,"high":5460,"low":5220,"close":5290,"volume":72396,"rsi_14":15.12,"sma_20":6045.0,"sma_60":6519.17,"sma_120":6375.12},{"date":"2025-11-11","open":5290,"high":5350,"low":5080,"close":5090,"volume":91694,"rsi_14":14.05,"sma_20":5970.5,"sma_60":6498.33,"sma_120":6367.96},{"date":"2025-11-12","open":5090,"high":5280,"low":5070,"close":5270,"volume":46520,"rsi_14":22.68,"sma_20":5900.5,"sma_60":6481.0,"sma_120":6362.88},{"date":"2025-11-13","open":5300,"high":5400,"low":5000,"close":5220,"volume":89100,"rsi_14":25.0,"sma_20":5830.0,"sma_60":6468.17,"sma_120":6358.04},{"date":"2025-11-14","open":5220,"high":5240,"low":5100,"close":5220,"volume":54959,"rsi_14":23.7,"sma_20":5767.0,"sma_60":6451.83,"sma_120":6353.54},{"date":"2025-11-17","open":4855,"high":5120,"low":3670,"close":3705,"volume":2916302,"rsi_14":9.57,"sma_20":5627.75,"sma_60":6408.58,"sma_120":6334.92},{"date":"2025-11-18","open":3685,"high":3950,"low":3640,"close":3660,"volume":699863,"rsi_14":9.62,"sma_20":5486.25,"sma_60":6366.42,"sma_120":6317.08},{"date":"2025-11-19","open":3660,"high":3695,"low":3460,"close":3530,"volume":749071,"rsi_14":9.4,"sma_20":5341.75,"sma_60":6326.08,"sma_120":6296.0},{"date":"2025-11-20","open":3530,"high":3530,"low":3400,"close":3485,"volume":428825,"rsi_14":10.22,"sma_20":5199.5,"sma_60":6282.0,"sma_120":6274.96},{"date":"2025-11-21","open":3485,"high":3820,"low":3350,"close":3800,"volume":751083,"rsi_14":20.92,"sma_20":5084.5,"sma_60":6243.17,"sma_120":6253.71},{"date":"2025-11-24","open":3795,"high":3795,"low":3510,"close":3610,"volume":399613,"rsi_14":19.77,"sma_20":4958.5,"sma_60":6195.67,"sma_120":6229.88},{"date":"2025-11-25","open":3650,"high":3780,"low":3540,"close":3605,"volume":286853,"rsi_14":20.4,"sma_20":4826.75,"sma_60":6148.25,"sma_120":6209.75},{"date":"2025-11-26","open":3660,"high":3880,"low":3600,"close":3840,"volume":271578,"rsi_14":27.69,"sma_20":4709.75,"sma_60":6104.25,"sma_120":6192.75},{"date":"2025-11-27","open":3880,"high":3905,"low":3650,"close":3885,"volume":199091,"rsi_14":25.88,"sma_20":4598.0,"sma_60":6060.17,"sma_120":6177.12},{"date":"2025-11-28","open":3895,"high":4030,"low":3870,"close":3945,"volume":266750,"rsi_14":27.69,"sma_20":4504.25,"sma_60":6013.75,"sma_120":6164.17},{"date":"2025-12-01","open":3940,"high":3940,"low":3745,"close":3820,"volume":288901,"rsi_14":28.4,"sma_20":4419.75,"sma_60":5963.25,"sma_120":6152.0},{"date":"2025-12-02","open":3820,"high":3950,"low":3775,"close":3795,"volume":112670,"rsi_14":23.52,"sma_20":4335.0,"sma_60":5912.17,"sma_120":6143.67},{"date":"2025-12-03","open":3795,"high":3900,"low":3750,"close":3860,"volume":111083,"rsi_14":25.71,"sma_20":4258.5,"sma_60":5862.17,"sma_120":6138.54},{"date":"2025-12-04","open":3865,"high":3900,"low":3780,"close":3845,"volume":106186,"rsi_14":25.58,"sma_20":4190.25,"sma_60":5815.08,"sma_120":6133.04},{"date":"2025-12-05","open":3835,"high":3910,"low":3750,"close":3890,"volume":93041,"rsi_14":56.88,"sma_20":4118.25,"sma_60":5770.25,"sma_120":6127.67},{"date":"2025-12-08","open":3890,"high":3910,"low":3780,"close":3855,"volume":82735,"rsi_14":57.3,"sma_20":4046.5,"sma_60":5722.67,"sma_120":6122.33},{"date":"2025-12-09","open":3810,"high":3850,"low":3780,"close":3795,"volume":88378,"rsi_14":60.47,"sma_20":3981.75,"sma_60":5673.58,"sma_120":6110.04},{"date":"2025-12-10","open":3850,"high":3850,"low":3730,"close":3790,"volume":54819,"rsi_14":62.45,"sma_20":3907.75,"sma_60":5622.25,"sma_120":6100.67},{"date":"2025-12-11","open":3790,"high":3885,"low":3790,"close":3870,"volume":89088,"rsi_14":53.54,"sma_20":3840.25,"sma_60":5565.42,"sma_120":6090.58},{"date":"2025-12-12","open":3870,"high":3940,"low":3840,"close":3850,"volume":111899,"rsi_14":64.63,"sma_20":3771.75,"sma_60":5507.75,"sma_120":6081.04},{"date":"2025-12-15","open":3760,"high":4000,"low":3760,"close":3980,"volume":118294,"rsi_14":69.84,"sma_20":3785.5,"sma_60":5452.08,"sma_120":6071.71},{"date":"2025-12-16","open":3980,"high":4000,"low":3850,"close":3935,"volume":101539,"rsi_14":56.29,"sma_20":3799.25,"sma_60":5396.83,"sma_120":6061.83},{"date":"2025-12-17","open":3935,"high":4010,"low":3910,"close":3965,"volume":76226,"rsi_14":55.41,"sma_20":3821.0,"sma_60":5344.58,"sma_120":6047.29},{"date":"2025-12-18","open":3950,"high":3980,"low":3885,"close":3975,"volume":25482,"rsi_14":52.17,"sma_20":3845.5,"sma_60":5292.33,"sma_120":6027.08},{"date":"2025-12-19","open":3975,"high":4045,"low":3885,"close":4035,"volume":78531,"rsi_14":67.2,"sma_20":3857.25,"sma_60":5237.58,"sma_120":6008.71},{"date":"2025-12-22","open":4035,"high":4060,"low":3925,"close":3985,"volume":84979,"rsi_14":64.62,"sma_20":3876.0,"sma_60":5181.17,"sma_120":5987.92},{"date":"2025-12-23","open":3985,"high":3985,"low":3860,"close":3905,"volume":99494,"rsi_14":53.38,"sma_20":3891.0,"sma_60":5125.42,"sma_120":5963.04},{"date":"2025-12-24","open":3900,"high":3940,"low":3855,"close":3935,"volume":24289,"rsi_14":56.62,"sma_20":3895.75,"sma_60":5071.83,"sma_120":5941.17},{"date":"2025-12-26","open":3935,"high":3950,"low":3805,"close":3830,"volume":69639,"rsi_14":45.95,"sma_20":3893.0,"sma_60":5017.5,"sma_120":5915.5},{"date":"2025-12-29","open":3825,"high":3865,"low":3750,"close":3865,"volume":31715,"rsi_14":50.68,"sma_20":3889.0,"sma_60":4965.75,"sma_120":5892.29},{"date":"2025-12-30","open":3865,"high":3865,"low":3765,"close":3820,"volume":34486,"rsi_14":51.72,"sma_20":3889.0,"sma_60":4911.58,"sma_120":5871.54},{"date":"2026-01-02","open":3820,"high":3855,"low":3760,"close":3825,"volume":81958,"rsi_14":52.41,"sma_20":3890.5,"sma_60":4858.0,"sma_120":5845.5},{"date":"2026-01-05","open":3830,"high":3875,"low":3750,"close":3815,"volume":83263,"rsi_14":45.8,"sma_20":3888.25,"sma_60":4806.92,"sma_120":5819.79},{"date":"2026-01-06","open":3765,"high":3810,"low":3730,"close":3730,"volume":55869,"rsi_14":41.67,"sma_20":3882.5,"sma_60":4754.92,"sma_120":5791.38},{"date":"2026-01-07","open":3700,"high":3910,"low":3605,"close":3830,"volume":130067,"rsi_14":39.13,"sma_20":3879.5,"sma_60":4704.42,"sma_120":5763.46},{"date":"2026-01-08","open":4200,"high":4355,"low":3980,"close":4045,"volume":826330,"rsi_14":56.4,"sma_20":3889.0,"sma_60":4660.17,"sma_120":5738.75},{"date":"2026-01-09","open":4085,"high":4595,"low":4045,"close":4470,"volume":609780,"rsi_14":70.12,"sma_20":3922.75,"sma_60":4625.0,"sma_120":5717.67},{"date":"2026-01-12","open":4500,"high":4880,"low":4320,"close":4700,"volume":417823,"rsi_14":74.58,"sma_20":3968.25,"sma_60":4592.17,"sma_120":5698.08},{"date":"2026-01-13","open":4685,"high":4780,"low":4605,"close":4735,"volume":95452,"rsi_14":74.14,"sma_20":4011.5,"sma_60":4560.58,"sma_120":5680.29},{"date":"2026-01-14","open":4785,"high":4880,"low":4710,"close":4845,"volume":106647,"rsi_14":78.48,"sma_20":4061.25,"sma_60":4533.33,"sma_120":5662.33},{"date":"2026-01-15","open":4805,"high":5320,"low":4805,"close":5220,"volume":341279,"rsi_14":86.43,"sma_20":4123.25,"sma_60":4512.17,"sma_120":5646.0},{"date":"2026-01-16","open":5220,"high":5460,"low":5000,"close":5360,"volume":292850,"rsi_14":87.21,"sma_20":4194.5,"sma_60":4493.33,"sma_120":5628.33},{"date":"2026-01-19","open":5380,"high":5670,"low":5010,"close":5140,"volume":308178,"rsi_14":81.95,"sma_20":4322.5,"sma_60":4455.83,"sma_120":5609.5},{"date":"2026-01-20","open":5440,"high":5810,"low":5250,"close":5600,"volume":480224,"rsi_14":86.93,"sma_20":4400.75,"sma_60":4447.5,"sma_120":5594.92},{"date":"2026-01-21","open":5610,"high":5790,"low":5390,"close":5460,"volume":323475,"rsi_14":82.12,"sma_20":4474.5,"sma_60":4436.33,"sma_120":5578.25},{"date":"2026-01-22","open":5450,"high":5500,"low":5200,"close":5290,"volume":292218,"rsi_14":77.26,"sma_20":4543.75,"sma_60":4420.5,"sma_120":5561.0},{"date":"2026-01-23","open":5330,"high":5790,"low":5175,"close":5450,"volume":306897,"rsi_14":80.94,"sma_20":4619.5,"sma_60":4408.33,"sma_120":5549.67},{"date":"2026-01-26","open":5500,"high":5590,"low":4900,"close":5000,"volume":539551,"rsi_14":68.69,"sma_20":4678.0,"sma_60":4389.67,"sma_120":5534.58},{"date":"2026-01-27","open":5100,"high":5140,"low":4850,"close":4980,"volume":245945,"rsi_14":65.93,"sma_20":4733.75,"sma_60":4375.67,"sma_120":5520.42},{"date":"2026-01-28","open":5040,"high":5240,"low":5000,"close":5160,"volume":206238,"rsi_14":62.83,"sma_20":4800.75,"sma_60":4369.83,"sma_120":5507.0},{"date":"2026-01-29","open":5190,"high":5300,"low":5090,"close":5280,"volume":214874,"rsi_14":61.24,"sma_20":4873.5,"sma_60":4366.33,"sma_120":5495.33},{"date":"2026-01-30","open":5350,"high":5370,"low":5140,"close":5260,"volume":190808,"rsi_14":60.23,"sma_20":4945.75,"sma_60":4364.17,"sma_120":5482.75},{"date":"2026-02-02","open":5270,"high":5630,"low":5210,"close":5530,"volume":441745,"rsi_14":62.57,"sma_20":5035.75,"sma_60":4369.5,"sma_120":5473.25},{"date":"2026-02-03","open":5600,"high":5720,"low":5510,"close":5670,"volume":309338,"rsi_14":59.04,"sma_20":5127.75,"sma_60":4375.17,"sma_120":5464.92},{"date":"2026-02-04","open":5700,"high":5770,"low":5400,"close":5500,"volume":358626,"rsi_14":52.78,"sma_20":5200.5,"sma_60":4377.5,"sma_120":5456.33},{"date":"2026-02-05","open":5500,"high":5580,"low":5350,"close":5410,"volume":215415,"rsi_14":50.96,"sma_20":5247.5,"sma_60":4379.5,"sma_120":5449.33},{"date":"2026-02-06","open":5380,"high":5410,"low":5160,"close":5380,"volume":314218,"rsi_14":54.96,"sma_20":5281.5,"sma_60":4384.33,"sma_120":5441.33},{"date":"2026-02-09","open":5470,"high":5520,"low":5320,"close":5380,"volume":210924,"rsi_14":44.39,"sma_20":5313.75,"sma_60":4386.17,"sma_120":5433.58},{"date":"2026-02-10","open":5400,"high":5470,"low":5200,"close":5310,"volume":299048,"rsi_14":46.03,"sma_20":5337.0,"sma_60":4387.67,"sma_120":5427.92},{"date":"2026-02-11","open":5310,"high":5350,"low":5240,"close":5280,"volume":120533,"rsi_14":49.71,"sma_20":5340.0,"sma_60":4388.67,"sma_120":5420.25},{"date":"2026-02-12","open":5280,"high":5330,"low":4995,"close":5060,"volume":433485,"rsi_14":39.23,"sma_20":5325.0,"sma_60":4411.25,"sma_120":5409.92},{"date":"2026-02-13","open":5060,"high":5070,"low":4920,"close":5050,"volume":178843,"rsi_14":51.82,"sma_20":5309.5,"sma_60":4434.42,"sma_120":5400.42},{"date":"2026-02-19","open":5050,"high":5080,"low":4725,"close":4815,"volume":427424,"rsi_14":44.79,"sma_20":5293.25,"sma_60":4455.83,"sma_120":5390.96},{"date":"2026-02-20","open":4810,"high":4890,"low":4730,"close":4790,"volume":216502,"rsi_14":37.06,"sma_20":5252.75,"sma_60":4477.58,"sma_120":5379.79},{"date":"2026-02-23","open":4795,"high":4870,"low":4765,"close":4795,"volume":224117,"rsi_14":31.56,"sma_20":5219.5,"sma_60":4494.17,"sma_120":5368.67},{"date":"2026-02-24","open":4800,"high":4860,"low":4650,"close":4725,"volume":216436,"rsi_14":30.4,"sma_20":5191.25,"sma_60":4512.75,"sma_120":5354.21},{"date":"2026-02-25","open":4730,"high":4820,"low":4710,"close":4800,"volume":191028,"rsi_14":18.8,"sma_20":5158.75,"sma_60":4532.67,"sma_120":5340.46},{"date":"2026-02-26","open":4800,"high":4900,"low":4800,"close":4890,"volume":139564,"rsi_14":15.18,"sma_20":5162.25,"sma_60":4851.67,"sma_120":4351.21},{"date":"2026-02-27","open":4895,"high":5020,"low":4840,"close":4940,"volume":209649,"rsi_14":22.0,"sma_20":5151.25,"sma_60":4567.75,"sma_120":5313.96},{"date":"2026-03-03","open":4890,"high":4970,"low":4750,"close":4840,"volume":165406,"rsi_14":21.78,"sma_20":5135.25,"sma_60":4582.67,"sma_120":5298.21},{"date":"2026-03-04","open":4800,"high":4800,"low":4355,"close":4460,"volume":236470,"rsi_14":16.18,"sma_20":5094.25,"sma_60":4593.33,"sma_120":5278.29},{"date":"2026-03-05","open":4555,"high":4665,"low":4555,"close":4610,"volume":178229,"rsi_14":24.5,"sma_20":5061.75,"sma_60":4606.92,"sma_120":5259.54},{"date":"2026-03-06","open":4610,"high":4890,"low":4580,"close":4855,"volume":152383,"rsi_14":36.5,"sma_20":5028.0,"sma_60":4623.5,"sma_120":5242.83},{"date":"2026-03-09","open":4800,"high":4800,"low":4660,"close":4720,"volume":128347,"rsi_14":34.36,"sma_20":4980.5,"sma_60":4638.08,"sma_120":5226.58},{"date":"2026-03-10","open":4780,"high":4900,"low":4695,"close":4795,"volume":159579,"rsi_14":41.95,"sma_20":4945.25,"sma_60":4653.17,"sma_120":5211.71},{"date":"2026-03-11","open":4820,"high":4950,"low":4810,"close":4895,"volume":144087,"rsi_14":45.53,"sma_20":4919.5,"sma_60":4670.5,"sma_120":5196.58},{"date":"2026-03-12","open":4895,"high":5050,"low":4885,"close":5050,"volume":186851,"rsi_14":57.1,"sma_20":4903.0,"sma_60":4691.42,"sma_120":5182.5},{"date":"2026-03-13","open":5020,"high":5140,"low":4980,"close":5110,"volume":126859,"rsi_14":59.47,"sma_20":4889.5,"sma_60":4713.42,"sma_120":5167.83},{"date":"2026-03-16","open":5120,"high":5190,"low":5090,"close":5170,"volume":131107,"rsi_14":60.74,"sma_20":4882.5,"sma_60":5044.0,"sma_120":4450.08},{"date":"2026-03-17","open":5200,"high":5260,"low":5150,"close":5190,"volume":135605,"rsi_14":63.72,"sma_20":4878.0,"sma_60":4757.42,"sma_120":5132.58},{"date":"2026-03-18","open":5200,"high":5210,"low":5090,"close":5150,"volume":132253,"rsi_14":60.54,"sma_20":4882.5,"sma_60":4776.92,"sma_120":5114.5},{"date":"2026-03-19","open":5110,"high":5260,"low":5020,"close":5110,"volume":200735,"rsi_14":56.83,"sma_20":4885.5,"sma_60":4796.5,"sma_120":5096.67},{"date":"2026-03-20","open":5120,"high":5320,"low":5120,"close":5310,"volume":207545,"rsi_14":60.51,"sma_20":4910.25,"sma_60":4818.92,"sma_120":5081.75},{"date":"2026-03-23","open":5290,"high":5290,"low":5000,"close":5010,"volume":275974,"rsi_14":54.34,"sma_20":4921.25,"sma_60":4836.17,"sma_120":5064.25},{"date":"2026-03-24","open":5080,"high":5170,"low":4975,"close":5070,"volume":157913,"rsi_14":68.6,"sma_20":4935.0,"sma_60":4853.42,"sma_120":5045.5},{"date":"2026-03-25","open":5110,"high":5140,"low":4985,"close":5060,"volume":131983,"rsi_14":65.0,"sma_20":4951.75,"sma_60":4871.33,"sma_120":5026.25},{"date":"2026-03-26","open":5060,"high":5080,"low":4945,"close":5000,"volume":174722,"rsi_14":55.51,"sma_20":4961.75,"sma_60":4889.58,"sma_120":5007.5},{"date":"2026-03-27","open":4980,"high":5120,"low":4920,"close":5090,"volume":144746,"rsi_14":64.57,"sma_20":4971.75,"sma_60":4908.83,"sma_120":4990.33},{"date":"2026-03-30","open":4970,"high":5010,"low":4915,"close":4930,"volume":146323,"rsi_14":54.98,"sma_20":4971.25,"sma_60":4927.17,"sma_120":4972.33},{"date":"2026-03-31","open":4895,"high":4950,"low":4715,"close":4815,"volume":154633,"rsi_14":47.08,"sma_20":4970.0,"sma_60":4943.0,"sma_120":4954.38},{"date":"2026-04-01","open":4875,"high":5040,"low":4875,"close":5010,"volume":118641,"rsi_14":48.21,"sma_20":4997.0,"sma_60":4962.67,"sma_120":4937.12},{"date":"2026-04-02","open":5030,"high":5060,"low":4720,"close":4840,"volume":120253,"rsi_14":41.0,"sma_20":5008.5,"sma_60":4979.58,"sma_120":4918.79},{"date":"2026-04-03","open":4855,"high":4945,"low":4855,"close":4910,"volume":85903,"rsi_14":41.39,"sma_20":5011.25,"sma_60":4997.83,"sma_120":4902.38},{"date":"2026-04-06","open":4960,"high":4960,"low":4700,"close":4760,"volume":162305,"rsi_14":36.89,"sma_20":5013.25,"sma_60":5015.0,"sma_120":4884.96},{"date":"2026-04-07","open":4760,"high":4845,"low":4620,"close":4750,"volume":42849,"rsi_14":37.58,"sma_20":5011.0,"sma_60":5030.33,"sma_120":4867.38},{"date":"2026-04-08","open":4760,"high":4800,"low":4695,"close":4750,"volume":33989,"rsi_14":38.54,"sma_20":5003.75,"sma_60":5042.08,"sma_120":4851.12},{"date":"2026-04-09","open":4755,"high":4775,"low":4615,"close":4665,"volume":26909,"rsi_14":27.84,"sma_20":4984.5,"sma_60":5045.33,"sma_120":4835.17},{"date":"2026-04-10","open":4700,"high":4750,"low":4610,"close":4700,"volume":18471,"rsi_14":36.97,"sma_20":4964.0,"sma_60":5045.33,"sma_120":4818.75},{"date":"2026-04-13","open":4800,"high":4800,"low":4600,"close":4670,"volume":21659,"rsi_14":32.76,"sma_20":4939.0,"sma_60":5044.25,"sma_120":4802.42},{"date":"2026-04-14","open":4800,"high":4800,"low":4640,"close":4680,"volume":27376,"rsi_14":33.62,"sma_20":4913.5,"sma_60":5041.5,"sma_120":4787.42},{"date":"2026-04-15","open":4680,"high":4750,"low":4595,"close":4630,"volume":65510,"rsi_14":33.91,"sma_20":4887.5,"sma_60":5031.67,"sma_120":4771.92},{"date":"2026-04-16","open":4600,"high":4630,"low":4400,"close":4435,"volume":88824,"rsi_14":23.9,"sma_20":4853.75,"sma_60":5016.25,"sma_120":4754.79},{"date":"2026-04-17","open":4460,"high":4550,"low":4235,"close":4455,"volume":125554,"rsi_14":28.7,"sma_20":4811.0,"sma_60":5004.83,"sma_120":4738.42},{"date":"2026-04-20","open":4450,"high":4495,"low":4400,"close":4455,"volume":41201,"rsi_14":32.0,"sma_20":4783.25,"sma_60":4985.75,"sma_120":4722.79},{"date":"2026-04-21","open":4455,"high":4490,"low":4320,"close":4320,"volume":81195,"rsi_14":14.21,"sma_20":4745.75,"sma_60":4966.75,"sma_120":4707.96},{"date":"2026-04-22","open":4320,"high":4325,"low":4160,"close":4205,"volume":63916,"rsi_14":14.92,"sma_20":4703.0,"sma_60":4948.67,"sma_120":4691.92},{"date":"2026-04-23","open":4290,"high":4290,"low":4150,"close":4220,"volume":46663,"rsi_14":9.41,"sma_20":4664.0,"sma_60":4928.17,"sma_120":4675.08},{"date":"2026-04-24","open":4210,"high":4310,"low":3940,"close":4215,"volume":71119,"rsi_14":11.35,"sma_20":4620.25,"sma_60":4915.08,"sma_120":4658.71},{"date":"2026-04-27","open":4235,"high":4320,"low":4200,"close":4250,"volume":57869,"rsi_14":15.75,"sma_20":4586.25,"sma_60":4902.92,"sma_120":4643.12},{"date":"2026-04-28","open":4250,"high":4250,"low":4135,"close":4190,"volume":51716,"rsi_14":14.56,"sma_20":4555.0,"sma_60":4886.75,"sma_120":4629.54},{"date":"2026-04-29","open":4190,"high":4190,"low":4070,"close":4130,"volume":64735,"rsi_14":15.03,"sma_20":4511.5,"sma_60":4867.58,"sma_120":4687.54},{"date":"2026-04-30","open":4195,"high":4195,"low":4045,"close":4105,"volume":56658,"rsi_14":9.79,"sma_20":4446.0,"sma_60":4730.0,"sma_120":4830.21},{"date":"2026-05-04","open":4930,"high":5330,"low":4770,"close":4970,"volume":977313,"rsi_14":59.43,"sma_20":4477.75,"sma_60":4839.0,"sma_120":4603.0},{"date":"2026-05-06","open":5000,"high":5020,"low":4810,"close":4910,"volume":167649,"rsi_14":57.01,"sma_20":4485.25,"sma_60":4826.33,"sma_120":4600.5},{"date":"2026-05-07","open":4910,"high":5180,"low":4910,"close":5170,"volume":286595,"rsi_14":64.59,"sma_20":4506.25,"sma_60":4820.83,"sma_120":4599.17},{"date":"2026-05-08","open":5190,"high":5330,"low":5020,"close":5090,"volume":167903,"rsi_14":68.88,"sma_20":4523.25,"sma_60":4815.5,"sma_120":4597.5},{"date":"2026-05-11","open":5090,"high":5090,"low":4820,"close":4860,"volume":114890,"rsi_14":60.41,"sma_20":4533.0,"sma_60":4806.83,"sma_120":4595.58},{"date":"2026-05-12","open":4855,"high":4930,"low":4750,"close":4805,"volume":103480,"rsi_14":58.75,"sma_20":4538.25,"sma_60":4797.25,"sma_120":4591.71},{"date":"2026-05-13","open":4870,"high":4890,"low":4750,"close":4840,"volume":71527,"rsi_14":63.68,"sma_20":4546.75,"sma_60":4789.42,"sma_120":4588.54},{"date":"2026-05-14","open":4830,"high":4945,"low":4830,"close":4875,"volume":107886,"rsi_14":68.41,"sma_20":4556.5,"sma_60":4782.67,"sma_120":4585.67},{"date":"2026-05-15","open":4885,"high":4970,"low":4810,"close":4900,"volume":130418,"rsi_14":68.58,"sma_20":4570.0,"sma_60":4780.0,"sma_120":4595.62},{"date":"2026-05-18","open":4900,"high":4945,"low":4690,"close":4870,"volume":96962,"rsi_14":67.65,"sma_20":4591.75,"sma_60":4777.0,"sma_120":4605.71},{"date":"2026-05-19","open":4860,"high":4900,"low":4655,"close":4845,"volume":88588,"rsi_14":66.12,"sma_20":4611.25,"sma_60":4777.5,"sma_120":4616.67},{"date":"2026-05-20","open":4855,"high":4855,"low":4640,"close":4720,"volume":105704,"rsi_14":63.87,"sma_20":4624.5,"sma_60":4776.33,"sma_120":4626.96},{"date":"2026-05-21","open":4830,"high":4880,"low":4765,"close":4830,"volume":66884,"rsi_14":67.86,"sma_20":4650.0,"sma_60":4776.92,"sma_120":4635.54},{"date":"2026-05-22","open":4840,"high":5030,"low":4840,"close":4985,"volume":125101,"rsi_14":71.05,"sma_20":4689.0,"sma_60":4781.25,"sma_120":4647.0},{"date":"2026-05-26","open":5020,"high":5040,"low":4815,"close":4885,"volume":103624,"rsi_14":46.79,"sma_20":4722.25,"sma_60":4782.67,"sma_120":4657.67},{"date":"2026-05-27","open":4885,"high":4935,"low":4650,"close":4935,"volume":80986,"rsi_14":50.95,"sma_20":4758.25,"sma_60":4783.42,"sma_120":4666.79},{"date":"2026-05-28","open":4925,"high":4925,"low":4805,"close":4880,"volume":71844,"rsi_14":36.94,"sma_20":4789.75,"sma_60":4782.42,"sma_120":4675.08},{"date":"2026-05-29","open":4940,"high":5000,"low":4755,"close":4910,"volume":58868,"rsi_14":41.51,"sma_20":4825.75,"sma_60":4783.58,"sma_120":4683.12},{"date":"2026-06-01","open":4905,"high":4905,"low":4605,"close":4815,"volume":100027,"rsi_14":47.57,"sma_20":4860.0,"sma_60":4789.5,"sma_120":4691.42},{"date":"2026-06-02","open":4810,"high":4820,"low":4620,"close":4805,"volume":56723,"rsi_14":50.0,"sma_20":4895.0,"sma_60":4792.75,"sma_120":4699.83},{"date":"2026-06-04","open":4800,"high":4930,"low":4740,"close":4890,"volume":68174,"rsi_14":52.69,"sma_20":4891.0,"sma_60":4793.33,"sma_120":4708.42},{"date":"2026-06-05","open":4890,"high":4955,"low":4780,"close":4845,"volume":56547,"rsi_14":48.4,"sma_20":4887.75,"sma_60":4795.42,"sma_120":4716.75},{"date":"2026-06-08","open":4700,"high":4745,"low":4550,"close":4595,"volume":98508,"rsi_14":36.91,"sma_20":4859.0,"sma_60":4792.08,"sma_120":4722.62},{"date":"2026-06-09","open":4630,"high":4870,"low":4630,"close":4810,"volume":101671,"rsi_14":47.78,"sma_20":4845.0,"sma_60":4790.67,"sma_120":4730.58},{"date":"2026-06-10","open":4810,"high":4910,"low":4795,"close":4860,"volume":61097,"rsi_14":50.55,"sma_20":4845.0,"sma_60":4787.5,"sma_120":4739.46},{"date":"2026-06-11","open":4860,"high":4900,"low":4745,"close":4805,"volume":63921,"rsi_14":53.26,"sma_20":4845.0,"sma_60":4782.42,"sma_120":4747.92},{"date":"2026-06-12","open":4820,"high":4990,"low":4690,"close":4955,"volume":144208,"rsi_14":54.65,"sma_20":4850.75,"sma_60":4778.83,"sma_120":4756.96},{"date":"2026-06-15","open":4985,"high":4985,"low":4815,"close":4870,"volume":64315,"rsi_14":45.49,"sma_20":4850.5,"sma_60":4773.5,"sma_120":4765.46},{"date":"2026-06-16","open":4870,"high":4915,"low":4775,"close":4810,"volume":73574,"rsi_14":46.96,"sma_20":4846.0,"sma_60":4767.83,"sma_120":4772.38},{"date":"2026-06-17","open":4810,"high":4920,"low":4810,"close":4885,"volume":44734,"rsi_14":52.13,"sma_20":4829.75,"sma_60":4736.08,"sma_120":4822.46},{"date":"2026-06-18","open":4890,"high":4960,"low":4795,"close":4825,"volume":78971,"rsi_14":47.83,"sma_20":4845.75,"sma_60":4756.0,"sma_120":4787.46},{"date":"2026-06-19","open":4860,"high":4935,"low":4615,"close":4760,"volume":88271,"rsi_14":44.23,"sma_20":4847.75,"sma_60":4751.83,"sma_120":4794.0},{"date":"2026-06-22","open":4810,"high":4940,"low":4800,"close":4895,"volume":112375,"rsi_14":52.99,"sma_20":4851.0,"sma_60":4748.92,"sma_120":4801.17},{"date":"2026-06-23","open":4945,"high":4945,"low":4605,"close":4695,"volume":68611,"rsi_14":46.41,"sma_20":4836.5,"sma_60":4742.83,"sma_120":4807.08},{"date":"2026-06-24","open":4675,"high":4890,"low":4600,"close":4855,"volume":78313,"rsi_14":48.91,"sma_20":4835.0,"sma_60":4740.42,"sma_120":4815.0},{"date":"2026-06-25","open":4855,"high":4890,"low":4750,"close":4820,"volume":56850,"rsi_14":49.22,"sma_20":4829.25,"sma_60":4735.92,"sma_120":4822.38},{"date":"2026-06-26","open":4820,"high":4860,"low":4660,"close":4715,"volume":60945,"rsi_14":54.14,"sma_20":4821.0,"sma_60":4732.33,"sma_120":4829.75},{"date":"2026-06-29","open":4730,"high":4860,"low":4715,"close":4840,"volume":54745,"rsi_14":51.1,"sma_20":4817.5,"sma_60":4732.75,"sma_120":4837.88},{"date":"2026-06-30","open":4840,"high":4885,"low":4800,"close":4845,"volume":60333,"rsi_14":49.43,"sma_20":4819.0,"sma_60":4730.17,"sma_120":4846.42},{"date":"2026-07-01","open":4825,"high":4865,"low":4751,"close":4845,"volume":97470,"rsi_14":53.79,"sma_20":4824.0,"sma_60":4731.25,"sma_120":4855.42},{"date":"2026-07-02","open":4905,"high":4935,"low":4850,"close":4910,"volume":88810,"rsi_14":48.09,"sma_20":4825.0,"sma_60":4731.25,"sma_120":4864.54},{"date":"2026-07-03","open":4925,"high":4940,"low":4840,"close":4910,"volume":52004,"rsi_14":51.83,"sma_20":4828.25,"sma_60":4733.75,"sma_120":4874.38},{"date":"2026-07-06","open":4910,"high":4945,"low":4750,"close":4900,"volume":82085,"rsi_14":54.33,"sma_20":4843.5,"sma_60":4736.25,"sma_120":4883.29},{"date":"2026-07-07","open":4900,"high":4935,"low":4835,"close":4880,"volume":66712,"rsi_14":49.75,"sma_20":4847.0,"sma_60":4738.42,"sma_120":4890.25},{"date":"2026-07-08","open":4900,"high":4900,"low":4785,"close":4850,"volume":55475,"rsi_14":51.31,"sma_20":4846.5,"sma_60":4741.5,"sma_120":4893.42},{"date":"2026-07-09","open":4850,"high":4900,"low":4820,"close":4870,"volume":45051,"rsi_14":56.04,"sma_20":4849.75,"sma_60":4744.33,"sma_120":4894.83},{"date":"2026-07-10","open":4900,"high":4900,"low":4840,"close":4885,"volume":49869,"rsi_14":49.37,"sma_20":4846.25,"sma_60":4747.92,"sma_120":4896.08},{"date":"2026-07-13","open":4900,"high":4915,"low":4775,"close":4865,"volume":59407,"rsi_14":63.93,"sma_20":4846.0,"sma_60":4751.0,"sma_120":4896.25},{"date":"2026-07-14","open":4865,"high":4880,"low":4765,"close":4850,"volume":50472,"rsi_14":49.46,"sma_20":4848.0,"sma_60":4754.67,"sma_120":4893.17},{"date":"2026-07-15","open":4855,"high":4890,"low":4815,"close":4865,"volume":53716,"rsi_14":55.06,"sma_20":4847.0,"sma_60":4761.83,"sma_120":4889.04},{"date":"2026-07-16","open":4865,"high":4865,"low":4805,"close":4850,"volume":44006,"rsi_14":69.01,"sma_20":4848.25,"sma_60":4768.42,"sma_120":4886.62},{"date":"2026-07-20","open":4875,"high":4875,"low":4760,"close":4825,"volume":52613,"rsi_14":47.06,"sma_20":4851.5,"sma_60":4774.58,"sma_120":4880.17},{"date":"2026-07-21","open":4825,"high":4825,"low":4785,"close":4820,"volume":54081,"rsi_14":45.1,"sma_20":4847.75,"sma_60":4782.92,"sma_120":4874.83},{"date":"2026-07-22","open":4825,"high":4825,"low":4780,"close":4825,"volume":47770,"rsi_14":30.0,"sma_20":4854.25,"sma_60":4793.25,"sma_120":4870.96},{"date":"2026-07-23","open":4825,"high":5050,"low":4790,"close":5010,"volume":147129,"rsi_14":63.16,"sma_20":4862.0,"sma_60":4806.42,"sma_120":4867.29},{"date":"2026-07-24","open":5030,"high":5100,"low":4980,"close":5050,"volume":73603,"rsi_14":66.67,"sma_20":4873.5,"sma_60":4820.33,"sma_120":4867.71},{"date":"2026-07-27","open":5050,"high":5110,"low":5050,"close":5090,"volume":68100,"rsi_14":71.11,"sma_20":4892.25,"sma_60":4834.33,"sma_120":4868.62},{"date":"2026-07-28","open":5090,"high":5110,"low":4875,"close":4990,"volume":64371,"rsi_14":60.38,"sma_20":4899.75,"sma_60":4847.67,"sma_120":4867.21},{"date":"2026-07-29","open":5000,"high":5000,"low":4785,"close":4795,"volume":85887,"rsi_14":46.04,"sma_20":4897.25,"sma_60":4858.75,"sma_120":4863.17},{"date":"2026-07-30","open":4795,"high":4840,"low":4460,"close":4490,"volume":43809,"rsi_14":30.61,"sma_20":4876.5,"sma_60":4865.17,"sma_120":4856.75},{"date":"2026-07-31","open":4645,"high":4645,"low":4195,"close":4380,"volume":26241,"rsi_14":26.51,"sma_20":4850.0,"sma_60":4855.33,"sma_120":4847.17},{"date":"2026-08-03","open":4245,"high":4570,"low":4245,"close":4340,"volume":20959,"rsi_14":26.03,"sma_20":4821.5,"sma_60":4845.83,"sma_120":4836.08},{"date":"2026-08-04","open":4340,"high":4425,"low":4230,"close":4415,"volume":10185,"rsi_14":31.17,"sma_20":4797.25,"sma_60":4833.25,"sma_120":4827.04},{"date":"2026-08-05","open":4415,"high":4440,"low":4295,"close":4320,"volume":25481,"rsi_14":27.94,"sma_20":4769.25,"sma_60":4820.42,"sma_120":4817.96},{"date":"2026-08-06","open":4310,"high":4375,"low":4210,"close":4290,"volume":13985,"rsi_14":27.6,"sma_20":4741.25,"sma_60":4810.92,"sma_120":4808.88},{"date":"2026-08-07","open":4380,"high":4380,"low":4230,"close":4260,"volume":6777,"rsi_14":27.49,"sma_20":4710.75,"sma_60":4801.83,"sma_120":4799.54},{"date":"2026-08-10","open":4390,"high":4390,"low":3990,"close":4085,"volume":87027,"rsi_14":24.21,"sma_20":4670.75,"sma_60":4789.25,"sma_120":4789.33},{"date":"2026-08-11","open":4170,"high":4175,"low":4050,"close":4160,"volume":20036,"rsi_14":27.76,"sma_20":4635.5,"sma_60":4777.33,"sma_120":4780.0},{"date":"2026-08-12","open":4160,"high":4235,"low":4145,"close":4175,"volume":8557,"rsi_14":18.49,"sma_20":4601.75,"sma_60":4765.25,"sma_120":4772.62},{"date":"2026-08-13","open":4175,"high":4260,"low":4120,"close":4260,"volume":12056,"rsi_14":21.17,"sma_20":4571.5,"sma_60":4755.08,"sma_120":4766.04},{"date":"2026-08-14","open":4225,"high":4330,"low":4225,"close":4260,"volume":5632,"rsi_14":18.8,"sma_20":4542.0,"sma_60":4745.33,"sma_120":4761.42},{"date":"2026-08-18","open":4260,"high":4370,"low":4160,"close":4290,"volume":23147,"rsi_14":22.22,"sma_20":4515.25,"sma_60":4738.17,"sma_120":4757.25},{"date":"2026-08-19","open":4290,"high":4360,"low":4230,"close":4255,"volume":18590,"rsi_14":25.45,"sma_20":4487.0,"sma_60":4728.58,"sma_120":4752.75},{"date":"2026-08-20","open":4345,"high":4345,"low":4255,"close":4270,"volume":6464,"rsi_14":36.42,"sma_20":4459.25,"sma_60":4716.67,"sma_120":4748.96},{"date":"2026-08-21","open":4335,"high":4375,"low":4200,"close":4280,"volume":11735,"rsi_14":42.96,"sma_20":4422.75,"sma_60":4706.58,"sma_120":4744.62},{"date":"2026-08-24","open":4295,"high":4355,"low":4205,"close":4340,"volume":14776,"rsi_14":50.0,"sma_20":4387.25,"sma_60":4696.67,"sma_120":4740.04},{"date":"2026-08-25","open":4340,"high":4370,"low":4230,"close":4355,"volume":9616,"rsi_14":45.52,"sma_20":4350.5,"sma_60":4687.92,"sma_120":4735.17},{"date":"2026-08-26","open":4355,"high":4430,"low":4305,"close":4370,"volume":8030,"rsi_14":54.24,"sma_20":4319.5,"sma_60":4678.92,"sma_120":4731.25},{"date":"2026-08-27","open":4415,"high":4420,"low":4290,"close":4395,"volume":4909,"rsi_14":58.97,"sma_20":4299.5,"sma_60":4671.92,"sma_120":4730.71},{"date":"2026-08-28","open":4395,"high":4395,"low":4340,"close":4340,"volume":5810,"rsi_14":56.56,"sma_20":4292.0,"sma_60":4664.17,"sma_120":4728.46},{"date":"2026-08-31","open":4340,"high":4385,"low":4305,"close":4340,"volume":4285,"rsi_14":79.31,"sma_20":4290.0,"sma_60":4655.0,"sma_120":4724.17},{"date":"2026-09-01","open":4385,"high":4405,"low":4340,"close":4370,"volume":2347,"rsi_14":76.92,"sma_20":4291.5,"sma_60":4647.08,"sma_120":4721.25},{"date":"2026-09-02","open":4370,"high":4400,"low":4315,"close":4390,"volume":18425,"rsi_14":77.22,"sma_20":4290.25,"sma_60":4643.67,"sma_120":4717.88},{"date":"2026-09-03","open":4420,"high":4440,"low":4360,"close":4400,"volume":8586,"rsi_14":71.88,"sma_20":4294.25,"sma_60":4636.83,"sma_120":4713.75},{"date":"2026-09-04","open":4400,"high":4455,"low":4400,"close":4450,"volume":3024,"rsi_14":75.68,"sma_20":4302.25,"sma_60":4630.0,"sma_120":4708.75},{"date":"2026-09-07","open":4450,"high":4480,"low":4305,"close":4400,"volume":2795,"rsi_14":64.1,"sma_20":4309.25,"sma_60":4623.25,"sma_120":4702.83},{"date":"2026-09-08","open":4400,"high":4405,"low":4320,"close":4390,"volume":12402,"rsi_14":68.49,"sma_20":4324.5,"sma_60":4613.83,"sma_120":4696.33},{"date":"2026-09-09","open":4395,"high":4395,"low":4295,"close":4340,"volume":3285,"rsi_14":58.75,"sma_20":4333.5,"sma_60":4605.0,"sma_120":4689.25},{"date":"2026-09-10","open":4340,"high":4420,"low":4290,"close":4320,"volume":5143,"rsi_14":54.88,"sma_20":4340.75,"sma_60":4596.83,"sma_120":4682.33},{"date":"2026-09-11","open":4320,"high":4395,"low":4220,"close":4320,"volume":4423,"rsi_14":47.14,"sma_20":4343.75,"sma_60":4587.42,"sma_120":4675.75},{"date":"2026-09-14","open":4320,"high":4615,"low":4230,"close":4370,"volume":14689,"rsi_14":51.95,"sma_20":4349.25,"sma_60":4579.83,"sma_120":4667.92},{"date":"2026-09-15","open":4330,"high":4395,"low":4265,"close":4370,"volume":10028,"rsi_14":50.0,"sma_20":4353.25,"sma_60":4573.33,"sma_120":4662.58},{"date":"2026-09-16","open":4325,"high":4470,"low":4135,"close":4350,"volume":8828,"rsi_14":43.84,"sma_20":4358.0,"sma_60":4564.25,"sma_120":4656.58},{"date":"2026-09-17","open":4345,"high":4350,"low":4250,"close":4325,"volume":6282,"rsi_14":47.76,"sma_20":4360.75,"sma_60":4558.08,"sma_120":4650.46},{"date":"2026-09-18","open":4265,"high":4270,"low":4145,"close":4255,"volume":13562,"rsi_14":39.51,"sma_20":4359.5,"sma_60":4548.08,"sma_120":4644.25},{"date":"2026-09-21","open":4205,"high":4285,"low":4205,"close":4270,"volume":11206,"rsi_14":37.18,"sma_20":4356.0,"sma_60":4538.92,"sma_120":4637.42},{"date":"2026-09-22","open":4270,"high":4330,"low":4195,"close":4280,"volume":23299,"rsi_14":35.53,"sma_20":4352.25,"sma_60":4531.67,"sma_120":4632.0},{"date":"2026-09-23","open":4210,"high":4320,"low":4170,"close":4320,"volume":9336,"rsi_14":40.24,"sma_20":4349.75,"sma_60":4523.0,"sma_120":4627.88},{"date":"2026-09-28","open":4315,"high":4400,"low":4200,"close":4200,"volume":5418,"rsi_14":23.96,"sma_20":4340.0,"sma_60":4512.25,"sma_120":4621.21},{"date":"2026-09-29","open":4195,"high":4300,"low":4140,"close":4250,"volume":11442,"rsi_14":34.38,"sma_20":4335.5,"sma_60":4501.33,"sma_120":4616.29},{"date":"2026-09-30","open":4245,"high":4320,"low":4165,"close":4315,"volume":13742,"rsi_14":42.99,"sma_20":4334.25,"sma_60":4491.42,"sma_120":4611.33},{"date":"2026-10-01","open":4215,"high":4365,"low":4160,"close":4270,"volume":3100,"rsi_14":43.4,"sma_20":4329.25,"sma_60":4480.75,"sma_120":4607.25},{"date":"2026-10-02","open":4330,"high":4365,"low":4215,"close":4235,"volume":3698,"rsi_14":42.2,"sma_20":4321.5,"sma_60":4469.67,"sma_120":4602.96},{"date":"2026-10-06","open":4315,"high":4355,"low":4135,"close":4240,"volume":4449,"rsi_14":42.73,"sma_20":4313.5,"sma_60":4459.0,"sma_120":4598.71},{"date":"2026-10-07","open":4255,"high":4300,"low":4205,"close":4300,"volume":2313,"rsi_14":43.75,"sma_20":4306.0,"sma_60":4449.83,"sma_120":4595.67},{"date":"2026-10-08","open":4300,"high":4440,"low":4205,"close":4300,"volume":21204,"rsi_14":43.75,"sma_20":4301.0,"sma_60":4440.33,"sma_120":4592.33},{"date":"2026-10-12","open":4285,"high":4285,"low":4110,"close":4200,"volume":9963,"rsi_14":38.28,"sma_20":4291.5,"sma_60":4428.92,"sma_120":4588.42},{"date":"2026-10-13","open":4200,"high":4230,"low":4090,"close":4175,"volume":13022,"rsi_14":38.28,"sma_20":4283.25,"sma_60":4417.42,"sma_120":4584.21},{"date":"2026-10-14","open":4175,"high":4175,"low":4080,"close":4155,"volume":3079,"rsi_14":41.53,"sma_20":4275.0,"sma_60":4405.83,"sma_120":4580.25},{"date":"2026-10-15","open":4170,"high":4180,"low":3995,"close":4065,"volume":11043,"rsi_14":34.59,"sma_20":4262.25,"sma_60":4392.5,"sma_120":4577.17},{"date":"2026-10-16","open":4115,"high":4305,"low":4055,"close":4070,"volume":13470,"rsi_14":34.09,"sma_20":4247.25,"sma_60":4379.5,"sma_120":4573.96},{"date":"2026-10-19","open":4140,"high":4385,"low":4050,"close":4165,"volume":7333,"rsi_14":39.16,"sma_20":4237.0,"sma_60":4368.5,"sma_120":4571.54},{"date":"2026-10-20","open":4215,"high":4320,"low":4075,"close":4165,"volume":2548,"rsi_14":47.06,"sma_20":4227.75,"sma_60":4357.58,"sma_120":4570.25},{"date":"2026-10-21","open":4210,"high":4385,"low":4080,"close":4290,"volume":8166,"rsi_14":52.99,"sma_20":4226.0,"sma_60":4348.67,"sma_120":4570.96},{"date":"2026-10-22","open":4195,"high":4270,"low":4190,"close":4240,"volume":5316,"rsi_14":44.27,"sma_20":4225.25,"sma_60":4335.83,"sma_120":4571.12},{"date":"2026-10-23","open":4270,"high":4270,"low":4135,"close":4195,"volume":1165}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":10.9,"per":null,"roa":1.44,"roe":2.72,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":26648837456.0,"analysis":"ROE 2.7%입니다. 시가총액 2053.11억. 매출 266.49억, 영업이익 18.18억.","eps_basis":null,"debt_ratio":0.8910985174051244,"market_cap":204579419190,"net_income":-220334598.0,"total_debt":16732216016.0,"ttm_window":"2025Q3~2026Q2","gross_margin":81.32,"total_assets":35509282400.0,"total_equity":18777066384.0,"profit_margin":-0.83,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1818198422.0,"operating_margin":6.82,"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":4195.0,"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":"2018-04-06","close":16088.2432},{"date":"2018-04-09","close":16779.1504},{"date":"2018-04-10","close":16236.2959},{"date":"2018-04-11","close":15940.1924},{"date":"2018-04-12","close":15101.2354},{"date":"2018-04-13","close":14854.4824},{"date":"2018-04-16","close":15249.2861},{"date":"2018-04-17","close":16828.5},{"date":"2018-04-18","close":17667.459},{"date":"2018-04-19","close":18802.5195},{"date":"2018-04-20","close":18555.7656},{"date":"2018-04-23","close":17716.8086},{"date":"2018-04-24","close":17914.209},{"date":"2018-04-25","close":17124.6016},{"date":"2018-04-26","close":16483.0469},{"date":"2018-04-27","close":15989.543},{"date":"2018-04-30","close":14755.7822},{"date":"2018-05-02","close":14212.9277},{"date":"2018-05-03","close":14903.834},{"date":"2018-05-04","close":15940.1924},{"date":"2018-05-08","close":14410.3281},{"date":"2018-05-09","close":15446.6885},{"date":"2018-05-10","close":16236.2959},{"date":"2018-05-11","close":16088.2432},{"date":"2018-05-14","close":15792.1416},{"date":"2018-05-15","close":15298.6367},{"date":"2018-05-16","close":14805.1318},{"date":"2018-05-17","close":14903.834},{"date":"2018-05-18","close":15841.4922},{"date":"2018-05-21","close":15890.8418},{"date":"2018-05-23","close":15446.6885},{"date":"2018-05-24","close":15051.8848},{"date":"2018-05-25","close":14509.0303},{"date":"2018-05-28","close":14360.9785},{"date":"2018-05-29","close":14015.5254},{"date":"2018-05-30","close":13373.9697},{"date":"2018-05-31","close":12831.1143},{"date":"2018-06-01","close":13670.0723},{"date":"2018-06-04","close":14064.875},{"date":"2018-06-05","close":14262.2773},{"date":"2018-06-07","close":14114.2266},{"date":"2018-06-08","close":13966.1748},{"date":"2018-06-11","close":13472.6709},{"date":"2018-06-12","close":13867.4736},{"date":"2018-06-14","close":13423.3203},{"date":"2018-06-15","close":13373.9697},{"date":"2018-06-18","close":11745.4053},{"date":"2018-06-19","close":12781.7637},{"date":"2018-06-20","close":12337.6104},{"date":"2018-06-21","close":12337.6104},{"date":"2018-06-22","close":11646.7051},{"date":"2018-06-25","close":10906.4482},{"date":"2018-06-26","close":11399.9521},{"date":"2018-06-27","close":11350.6016},{"date":"2018-06-28","close":11646.7051},{"date":"2018-06-29","close":11548.0029},{"date":"2018-07-02","close":12337.6104},{"date":"2018-07-03","close":12584.3623},{"date":"2018-07-04","close":12140.209},{"date":"2018-07-05","close":12189.5596},{"date":"2018-07-06","close":13225.918},{"date":"2018-07-09","close":13768.7734},{"date":"2018-07-10","close":13719.4229},{"date":"2018-07-11","close":13077.8672},{"date":"2018-07-12","close":12633.7129},{"date":"2018-07-13","close":12436.3105},{"date":"2018-07-16","close":11399.9521},{"date":"2018-07-17","close":11498.6523},{"date":"2018-07-18","close":10906.4482},{"date":"2018-07-19","close":10511.6445},{"date":"2018-07-20","close":9593.7256},{"date":"2018-07-23","close":9041.001},{"date":"2018-07-24","close":9495.0254},{"date":"2018-07-25","close":9396.3232},{"date":"2018-07-26","close":10511.6445},{"date":"2018-07-27","close":10659.6953},{"date":"2018-07-30","close":10955.7979},{"date":"2018-07-31","close":10807.7461},{"date":"2018-08-01","close":11054.499},{"date":"2018-08-02","close":10709.0459},{"date":"2018-08-03","close":10314.2422},{"date":"2018-08-06","close":9830.6074},{"date":"2018-08-07","close":9810.8682},{"date":"2018-08-08","close":9524.6348},{"date":"2018-08-09","close":9544.376},{"date":"2018-08-10","close":9376.584},{"date":"2018-08-13","close":9031.1309},{"date":"2018-08-14","close":9554.2451},{"date":"2018-08-16","close":9248.2725},{"date":"2018-08-17","close":9356.8438},{"date":"2018-08-20","close":9258.1426},{"date":"2018-08-21","close":9534.5059},{"date":"2018-08-22","close":10018.1396},{"date":"2018-08-23","close":10166.1914},{"date":"2018-08-24","close":9662.8164},{"date":"2018-08-27","close":9919.4385},{"date":"2018-08-28","close":9968.7891},{"date":"2018-08-29","close":9791.127},{"date":"2018-08-30","close":9870.0879},{"date":"2018-08-31","close":9761.5176},{"date":"2018-09-03","close":9643.0762},{"date":"2018-09-04","close":9919.4385},{"date":"2018-09-05","close":9722.0371},{"date":"2018-09-06","close":9317.3633},{"date":"2018-09-07","close":9139.7021},{"date":"2018-09-10","close":9406.1943},{"date":"2018-09-11","close":9228.5332},{"date":"2018-09-12","close":9287.7529},{"date":"2018-09-13","close":9110.0918},{"date":"2018-09-14","close":9110.0918},{"date":"2018-09-17","close":8952.1699},{"date":"2018-09-18","close":8883.0801},{"date":"2018-09-19","close":8784.3789},{"date":"2018-09-20","close":8883.0801},{"date":"2018-09-21","close":8873.21},{"date":"2018-09-27","close":8665.9375},{"date":"2018-09-28","close":8636.3271},{"date":"2018-10-01","close":8508.0156},{"date":"2018-10-02","close":8498.1455},{"date":"2018-10-04","close":8261.2646},{"date":"2018-10-05","close":8073.7324},{"date":"2018-10-08","close":7935.5508},{"date":"2018-10-10","close":7382.8257},{"date":"2018-10-11","close":6889.3218},{"date":"2018-10-12","close":7007.7627},{"date":"2018-10-15","close":7392.6963},{"date":"2018-10-16","close":7333.4756},{"date":"2018-10-17","close":7205.1641},{"date":"2018-10-18","close":7215.0347},{"date":"2018-10-19","close":7224.9043},{"date":"2018-10-22","close":7550.6177},{"date":"2018-10-23","close":7195.2944},{"date":"2018-10-24","close":7145.9443},{"date":"2018-10-25","close":6830.1011},{"date":"2018-10-26","close":6474.7778},{"date":"2018-10-29","close":6010.8838},{"date":"2018-10-30","close":6089.8447},{"date":"2018-10-31","close":6484.6484},{"date":"2018-11-01","close":6336.5967},{"date":"2018-11-02","close":6889.3218},{"date":"2018-11-05","close":6859.7114},{"date":"2018-11-06","close":6968.2827},{"date":"2018-11-07","close":6899.1914},{"date":"2018-11-08","close":7027.5029},{"date":"2018-11-09","close":6810.3608},{"date":"2018-11-12","close":6711.6602},{"date":"2018-11-13","close":6612.959},{"date":"2018-11-14","close":6533.9985},{"date":"2018-11-15","close":6701.7896},{"date":"2018-11-16","close":7185.4238},{"date":"2018-11-19","close":7175.5542},{"date":"2018-11-20","close":7136.0737},{"date":"2018-11-21","close":6839.9712},{"date":"2018-11-22","close":6761.0103},{"date":"2018-11-23","close":6869.5815},{"date":"2018-11-26","close":7205.1641},{"date":"2018-11-27","close":7175.5542},{"date":"2018-11-28","close":7590.0981},{"date":"2018-11-29","close":7856.5903},{"date":"2018-11-30","close":8093.4727},{"date":"2018-12-03","close":8103.3423},{"date":"2018-12-04","close":7787.5},{"date":"2018-12-05","close":7757.8892},{"date":"2018-12-06","close":7244.6445},{"date":"2018-12-07","close":7353.2158},{"date":"2018-12-10","close":7047.2432},{"date":"2018-12-11","close":7343.3457},{"date":"2018-12-12","close":7461.7866},{"date":"2018-12-13","close":7293.9951},{"date":"2018-12-14","close":6958.4121},{"date":"2018-12-17","close":6770.8809},{"date":"2018-12-18","close":6770.8809},{"date":"2018-12-19","close":6780.7505},{"date":"2018-12-20","close":6721.5298},{"date":"2018-12-21","close":6612.959},{"date":"2018-12-24","close":6593.2192},{"date":"2018-12-26","close":6405.6875},{"date":"2018-12-27","close":6612.959},{"date":"2018-12-28","close":6642.5693},{"date":"2019-01-02","close":6494.5181},{"date":"2019-01-03","close":6149.0649},{"date":"2019-01-04","close":6178.6753},{"date":"2019-01-07","close":6168.8052},{"date":"2019-01-08","close":6198.4155},{"date":"2019-01-09","close":6366.207},{"date":"2019-01-10","close":6504.3882},{"date":"2019-01-11","close":6514.2583},{"date":"2019-01-14","close":6642.5693},{"date":"2019-01-15","close":6632.6992},{"date":"2019-01-16","close":6593.2192},{"date":"2019-01-17","close":6514.2583},{"date":"2019-01-18","close":6780.7505},{"date":"2019-01-21","close":6830.1011},{"date":"2019-01-22","close":6938.6719},{"date":"2019-01-23","close":7027.5029},{"date":"2019-01-24","close":7096.5933},{"date":"2019-01-25","close":7037.373},{"date":"2019-01-28","close":6889.3218},{"date":"2019-01-29","close":6948.5425},{"date":"2019-01-30","close":7027.5029},{"date":"2019-01-31","close":7027.5029},{"date":"2019-02-01","close":7086.7236},{"date":"2019-02-07","close":7155.814},{"date":"2019-02-08","close":7106.4639},{"date":"2019-02-11","close":7116.3335},{"date":"2019-02-12","close":7047.2432},{"date":"2019-02-13","close":7047.2432},{"date":"2019-02-14","close":7106.4639},{"date":"2019-02-15","close":7264.3848},{"date":"2019-02-18","close":7580.2275},{"date":"2019-02-19","close":7530.8774},{"date":"2019-02-20","close":8123.0825},{"date":"2019-02-21","close":7915.811},{"date":"2019-02-22","close":7678.9287},{"date":"2019-02-25","close":7688.7988},{"date":"2019-02-26","close":8192.1729},{"date":"2019-02-27","close":9022.8311},{"date":"2019-02-28","close":8664.7031},{"date":"2019-03-04","close":8953.1953},{"date":"2019-03-05","close":9162.1025},{"date":"2019-03-06","close":8833.8193},{"date":"2019-03-07","close":8525.4316},{"date":"2019-03-08","close":8585.1191},{"date":"2019-03-11","close":8465.7432},{"date":"2019-03-12","close":8624.9111},{"date":"2019-03-13","close":8406.0557},{"date":"2019-03-14","close":8505.5352},{"date":"2019-03-15","close":8983.0391},{"date":"2019-03-18","close":9052.6748},{"date":"2019-03-19","close":8923.3506},{"date":"2019-03-20","close":8883.5586},{"date":"2019-03-21","close":8684.5986},{"date":"2019-03-22","close":8853.7148},{"date":"2019-03-25","close":8694.5469},{"date":"2019-03-26","close":9012.8828},{"date":"2019-03-27","close":8923.3506},{"date":"2019-03-28","close":8853.7148},{"date":"2019-03-29","close":8853.7148},{"date":"2019-04-01","close":8853.7148},{"date":"2019-04-02","close":9231.7383},{"date":"2019-04-03","close":9579.9189},{"date":"2019-04-04","close":9589.8662},{"date":"2019-04-05","close":9768.9307},{"date":"2019-04-08","close":9868.4102},{"date":"2019-04-09","close":9798.7744},{"date":"2019-04-10","close":9410.8027},{"date":"2019-04-11","close":9430.6982},{"date":"2019-04-12","close":9609.7627},{"date":"2019-04-15","close":9231.7383},{"date":"2019-04-16","close":9092.4668},{"date":"2019-04-17","close":8863.6631},{"date":"2019-04-18","close":8963.1426},{"date":"2019-04-19","close":8873.6113},{"date":"2019-04-22","close":8883.5586},{"date":"2019-04-23","close":8913.4033},{"date":"2019-04-24","close":8754.2354},{"date":"2019-04-25","close":8306.5752},{"date":"2019-04-26","close":8097.6675},{"date":"2019-04-29","close":8495.5869},{"date":"2019-04-30","close":9022.8311},{"date":"2019-05-02","close":8853.7148},{"date":"2019-05-03","close":8893.5068},{"date":"2019-05-07","close":8823.8711},{"date":"2019-05-08","close":8634.8594},{"date":"2019-05-09","close":8117.5635},{"date":"2019-05-10","close":8187.1992},{"date":"2019-05-13","close":8306.5752},{"date":"2019-05-14","close":8018.0835},{"date":"2019-05-15","close":8127.5112},{"date":"2019-05-16","close":8057.8755},{"date":"2019-05-17","close":8018.0835},{"date":"2019-05-20","close":8077.7715},{"date":"2019-05-21","close":8217.043},{"date":"2019-05-22","close":8177.2515},{"date":"2019-05-23","close":7839.0195},{"date":"2019-05-24","close":7411.2559},{"date":"2019-05-27","close":7401.3076},{"date":"2019-05-28","close":7490.8398},{"date":"2019-05-29","close":7441.0996},{"date":"2019-05-30","close":7391.3599},{"date":"2019-05-31","close":7411.2559},{"date":"2019-06-03","close":7421.2036},{"date":"2019-06-04","close":7530.6318},{"date":"2019-06-05","close":7540.5796},{"date":"2019-06-07","close":7550.5278},{"date":"2019-06-10","close":7600.2676},{"date":"2019-06-11","close":7620.1636},{"date":"2019-06-12","close":7560.4756},{"date":"2019-06-13","close":7520.6836},{"date":"2019-06-14","close":7441.0996},{"date":"2019-06-17","close":7431.1519},{"date":"2019-06-18","close":7789.2798},{"date":"2019-06-19","close":7779.3315},{"date":"2019-06-20","close":7938.4995},{"date":"2019-06-21","close":7938.4995},{"date":"2019-06-24","close":7978.2915},{"date":"2019-06-25","close":7888.7593},{"date":"2019-06-26","close":7858.9155},{"date":"2019-06-27","close":7799.2275},{"date":"2019-06-28","close":7839.0195},{"date":"2019-07-01","close":7719.6436},{"date":"2019-07-02","close":7540.5796},{"date":"2019-07-03","close":7053.1279},{"date":"2019-07-04","close":7102.8682},{"date":"2019-07-05","close":7033.2319},{"date":"2019-07-08","close":6625.3643},{"date":"2019-07-09","close":6764.6362},{"date":"2019-07-10","close":7043.1802},{"date":"2019-07-11","close":7033.2319},{"date":"2019-07-12","close":7053.1279},{"date":"2019-07-15","close":6943.7002},{"date":"2019-07-16","close":6973.5439},{"date":"2019-07-17","close":6864.1162},{"date":"2019-07-18","close":6864.1162},{"date":"2019-07-19","close":7013.3359},{"date":"2019-07-22","close":7033.2319},{"date":"2019-07-23","close":6993.4399},{"date":"2019-07-24","close":6774.584},{"date":"2019-07-25","close":6635.312},{"date":"2019-07-26","close":6814.376},{"date":"2019-07-29","close":6416.4565},{"date":"2019-07-30","close":6436.3525},{"date":"2019-07-31","close":6814.376},{"date":"2019-08-01","close":6625.3643},{"date":"2019-08-02","close":6466.1963},{"date":"2019-08-05","close":5919.0566},{"date":"2019-08-06","close":5660.4087},{"date":"2019-08-07","close":5710.1489},{"date":"2019-08-08","close":5978.7446},{"date":"2019-08-09","close":6366.7163},{"date":"2019-08-12","close":6665.1562},{"date":"2019-08-13","close":6695.0},{"date":"2019-08-14","close":6913.856},{"date":"2019-08-16","close":6764.6362},{"date":"2019-08-19","close":6784.5322},{"date":"2019-08-20","close":6913.856},{"date":"2019-08-21","close":6943.7002},{"date":"2019-08-22","close":6913.856},{"date":"2019-08-23","close":6714.896},{"date":"2019-08-26","close":6456.2485},{"date":"2019-08-27","close":6336.8726},{"date":"2019-08-28","close":6446.3003},{"date":"2019-08-29","close":6456.2485},{"date":"2019-08-30","close":6505.9883},{"date":"2019-09-02","close":6545.7803},{"date":"2019-09-03","close":6864.1162},{"date":"2019-09-04","close":7252.0879},{"date":"2019-09-05","close":7162.5562},{"date":"2019-09-06","close":7222.2441},{"date":"2019-09-09","close":7232.1919},{"date":"2019-09-10","close":7132.7119},{"date":"2019-09-11","close":7182.4521},{"date":"2019-09-16","close":7202.3481},{"date":"2019-09-17","close":7212.2959},{"date":"2019-09-18","close":7212.2959},{"date":"2019-09-19","close":7381.4116},{"date":"2019-09-20","close":7341.6196},{"date":"2019-09-23","close":7490.8398},{"date":"2019-09-24","close":7888.7593},{"date":"2019-09-25","close":7878.8115},{"date":"2019-09-26","close":7988.2393},{"date":"2019-09-27","close":8256.835},{"date":"2019-09-30","close":8217.043},{"date":"2019-10-01","close":8217.043},{"date":"2019-10-02","close":8326.4717},{"date":"2019-10-04","close":8356.3154},{"date":"2019-10-07","close":8326.4717},{"date":"2019-10-08","close":8356.3154},{"date":"2019-10-10","close":8376.2109},{"date":"2019-10-11","close":8445.8477},{"date":"2019-10-14","close":8465.7432},{"date":"2019-10-15","close":8535.3789},{"date":"2019-10-16","close":8475.6914},{"date":"2019-10-17","close":8356.3154},{"date":"2019-10-18","close":8445.8477},{"date":"2019-10-21","close":8217.043},{"date":"2019-10-22","close":8296.627},{"date":"2019-10-23","close":8256.835},{"date":"2019-10-24","close":7938.4995},{"date":"2019-10-25","close":7799.2275},{"date":"2019-10-28","close":7839.0195},{"date":"2019-10-29","close":8047.9272},{"date":"2019-10-30","close":7908.6553},{"date":"2019-10-31","close":8107.6152},{"date":"2019-11-01","close":8097.6675},{"date":"2019-11-04","close":8286.6797},{"date":"2019-11-05","close":8336.4189},{"date":"2019-11-06","close":8256.835},{"date":"2019-11-07","close":8107.6152},{"date":"2019-11-08","close":8246.8877},{"date":"2019-11-11","close":8167.3032},{"date":"2019-11-12","close":8167.3032},{"date":"2019-11-13","close":8037.9795},{"date":"2019-11-14","close":8077.7715},{"date":"2019-11-15","close":8167.3032},{"date":"2019-11-18","close":8127.5112},{"date":"2019-11-19","close":8037.9795},{"date":"2019-11-20","close":7829.0718},{"date":"2019-11-21","close":7550.5278},{"date":"2019-11-22","close":7689.7998},{"date":"2019-11-25","close":7888.7593},{"date":"2019-11-26","close":7759.4355},{"date":"2019-11-27","close":7749.4878},{"date":"2019-11-28","close":7759.4355},{"date":"2019-11-29","close":7729.5918},{"date":"2019-12-02","close":7739.5396},{"date":"2019-12-03","close":7640.0596},{"date":"2019-12-04","close":7530.6318},{"date":"2019-12-05","close":7610.2158},{"date":"2019-12-06","close":7650.0078},{"date":"2019-12-09","close":7650.0078},{"date":"2019-12-10","close":7560.4756},{"date":"2019-12-11","close":7510.7358},{"date":"2019-12-12","close":7669.9038},{"date":"2019-12-13","close":7988.2393},{"date":"2019-12-16","close":8037.9795},{"date":"2019-12-17","close":8018.0835},{"date":"2019-12-18","close":8097.6675},{"date":"2019-12-19","close":7998.1875},{"date":"2019-12-20","close":8077.7715},{"date":"2019-12-23","close":8117.5635},{"date":"2019-12-24","close":8037.9795},{"date":"2019-12-26","close":7968.3433},{"date":"2019-12-27","close":8147.4072},{"date":"2019-12-30","close":8545.3271},{"date":"2020-01-02","close":8873.6113},{"date":"2020-01-03","close":8863.6631},{"date":"2020-01-06","close":8505.5352},{"date":"2020-01-07","close":8445.8477},{"date":"2020-01-08","close":8037.9795},{"date":"2020-01-09","close":8306.5752},{"date":"2020-01-10","close":8306.5752},{"date":"2020-01-13","close":8565.2227},{"date":"2020-01-14","close":8435.8994},{"date":"2020-01-15","close":8505.5352},{"date":"2020-01-16","close":8515.4834},{"date":"2020-01-17","close":8525.4316},{"date":"2020-01-20","close":8256.835},{"date":"2020-01-21","close":8226.9912},{"date":"2020-01-22","close":8266.7832},{"date":"2020-01-23","close":8077.7715},{"date":"2020-01-28","close":6993.4399},{"date":"2020-01-29","close":7033.2319},{"date":"2020-01-30","close":6724.8442},{"date":"2020-01-31","close":6456.2485},{"date":"2020-02-03","close":6595.52},{"date":"2020-02-04","close":7003.3882},{"date":"2020-02-05","close":6923.8042},{"date":"2020-02-06","close":7132.7119},{"date":"2020-02-07","close":7063.0762},{"date":"2020-02-10","close":7092.9199},{"date":"2020-02-11","close":7232.1919},{"date":"2020-02-12","close":7500.7876},{"date":"2020-02-13","close":7570.4238},{"date":"2020-02-14","close":7550.5278},{"date":"2020-02-17","close":7331.6719},{"date":"2020-02-18","close":7162.5562},{"date":"2020-02-19","close":7063.0762},{"date":"2020-02-20","close":6874.064},{"date":"2020-02-21","close":6704.9482},{"date":"2020-02-24","close":6356.7686},{"date":"2020-02-25","close":6754.688},{"date":"2020-02-26","close":6695.0},{"date":"2020-02-27","close":6390.0},{"date":"2020-02-28","close":6000.0},{"date":"2020-03-02","close":6190.0},{"date":"2020-03-03","close":6220.0},{"date":"2020-03-04","close":6460.0},{"date":"2020-03-05","close":6380.0},{"date":"2020-03-06","close":5930.0},{"date":"2020-03-09","close":5250.0},{"date":"2020-03-10","close":5610.0},{"date":"2020-03-11","close":5260.0},{"date":"2020-03-12","close":4855.0},{"date":"2020-03-13","close":4215.0},{"date":"2020-03-16","close":3970.0},{"date":"2020-03-17","close":3900.0},{"date":"2020-03-18","close":3825.0},{"date":"2020-03-19","close":3190.0},{"date":"2020-03-20","close":3500.0},{"date":"2020-03-23","close":3010.0},{"date":"2020-03-24","close":3170.0},{"date":"2020-03-25","close":4120.0},{"date":"2020-03-26","close":4075.0},{"date":"2020-03-27","close":4135.0},{"date":"2020-03-30","close":4050.0},{"date":"2020-03-31","close":4255.0},{"date":"2020-04-01","close":4120.0},{"date":"2020-04-02","close":4150.0},{"date":"2020-04-03","close":4200.0},{"date":"2020-04-06","close":4285.0},{"date":"2020-04-07","close":4700.0},{"date":"2020-04-08","close":4850.0},{"date":"2020-04-09","close":5080.0},{"date":"2020-04-10","close":5130.0},{"date":"2020-04-13","close":4975.0},{"date":"2020-04-14","close":5100.0},{"date":"2020-04-16","close":5020.0},{"date":"2020-04-17","close":5140.0},{"date":"2020-04-20","close":5220.0},{"date":"2020-04-21","close":5130.0},{"date":"2020-04-22","close":5180.0},{"date":"2020-04-23","close":5180.0},{"date":"2020-04-24","close":5030.0},{"date":"2020-04-27","close":5010.0},{"date":"2020-04-28","close":5040.0},{"date":"2020-04-29","close":5130.0},{"date":"2020-05-04","close":5090.0},{"date":"2020-05-06","close":5340.0},{"date":"2020-05-07","close":5300.0},{"date":"2020-05-08","close":5390.0},{"date":"2020-05-11","close":5280.0},{"date":"2020-05-12","close":5150.0},{"date":"2020-05-13","close":5100.0},{"date":"2020-05-14","close":5040.0},{"date":"2020-05-15","close":5060.0},{"date":"2020-05-18","close":5150.0},{"date":"2020-05-19","close":5650.0},{"date":"2020-05-20","close":5640.0},{"date":"2020-05-21","close":5650.0},{"date":"2020-05-22","close":5420.0},{"date":"2020-05-25","close":5420.0},{"date":"2020-05-26","close":5400.0},{"date":"2020-05-27","close":5400.0},{"date":"2020-05-28","close":5240.0},{"date":"2020-05-29","close":5230.0},{"date":"2020-06-01","close":5240.0},{"date":"2020-06-02","close":5300.0},{"date":"2020-06-03","close":5360.0},{"date":"2020-06-04","close":5370.0},{"date":"2020-06-05","close":5430.0},{"date":"2020-06-08","close":5430.0},{"date":"2020-06-09","close":5340.0},{"date":"2020-06-10","close":5250.0},{"date":"2020-06-11","close":5210.0},{"date":"2020-06-12","close":4980.0},{"date":"2020-06-15","close":4520.0},{"date":"2020-06-16","close":4810.0},{"date":"2020-06-17","close":4680.0},{"date":"2020-06-18","close":4625.0},{"date":"2020-06-19","close":4570.0},{"date":"2020-06-22","close":4605.0},{"date":"2020-06-23","close":4480.0},{"date":"2020-06-24","close":4630.0},{"date":"2020-06-25","close":4580.0},{"date":"2020-06-26","close":4495.0},{"date":"2020-06-29","close":4375.0},{"date":"2020-06-30","close":4460.0},{"date":"2020-07-01","close":4445.0},{"date":"2020-07-02","close":4470.0},{"date":"2020-07-03","close":4510.0},{"date":"2020-07-06","close":4510.0},{"date":"2020-07-07","close":4475.0},{"date":"2020-07-08","close":4455.0},{"date":"2020-07-09","close":4455.0},{"date":"2020-07-10","close":4370.0},{"date":"2020-07-13","close":4275.0},{"date":"2020-07-14","close":4210.0},{"date":"2020-07-15","close":4250.0},{"date":"2020-07-16","close":4340.0},{"date":"2020-07-17","close":4275.0},{"date":"2020-07-20","close":4215.0},{"date":"2020-07-21","close":4220.0},{"date":"2020-07-22","close":4220.0},{"date":"2020-07-23","close":4165.0},{"date":"2020-07-24","close":4065.0},{"date":"2020-07-27","close":4000.0},{"date":"2020-07-28","close":3910.0},{"date":"2020-07-29","close":3870.0},{"date":"2020-07-30","close":4015.0},{"date":"2020-07-31","close":3930.0},{"date":"2020-08-03","close":3825.0},{"date":"2020-08-04","close":3765.0},{"date":"2020-08-05","close":3795.0},{"date":"2020-08-06","close":3900.0},{"date":"2020-08-07","close":4035.0},{"date":"2020-08-10","close":3895.0},{"date":"2020-08-11","close":3945.0},{"date":"2020-08-12","close":4210.0},{"date":"2020-08-13","close":4210.0},{"date":"2020-08-14","close":4115.0},{"date":"2020-08-18","close":3815.0},{"date":"2020-08-19","close":3860.0},{"date":"2020-08-20","close":3650.0},{"date":"2020-08-21","close":3675.0},{"date":"2020-08-24","close":3650.0},{"date":"2020-08-25","close":3735.0},{"date":"2020-08-26","close":3710.0},{"date":"2020-08-27","close":3605.0},{"date":"2020-08-28","close":3955.0},{"date":"2020-08-31","close":3855.0},{"date":"2020-09-01","close":4020.0},{"date":"2020-09-02","close":4135.0},{"date":"2020-09-03","close":4085.0},{"date":"2020-09-04","close":4015.0},{"date":"2020-09-07","close":4040.0},{"date":"2020-09-08","close":4050.0},{"date":"2020-09-09","close":4245.0},{"date":"2020-09-10","close":4275.0},{"date":"2020-09-11","close":4200.0},{"date":"2020-09-14","close":4195.0},{"date":"2020-09-15","close":4070.0},{"date":"2020-09-16","close":4045.0},{"date":"2020-09-17","close":4015.0},{"date":"2020-09-18","close":4055.0},{"date":"2020-09-21","close":3960.0},{"date":"2020-09-22","close":3865.0},{"date":"2020-09-23","close":3900.0},{"date":"2020-09-24","close":3800.0},{"date":"2020-09-25","close":3820.0},{"date":"2020-09-28","close":3900.0},{"date":"2020-09-29","close":4050.0},{"date":"2020-10-05","close":4070.0},{"date":"2020-10-06","close":4190.0},{"date":"2020-10-07","close":4160.0},{"date":"2020-10-08","close":4320.0},{"date":"2020-10-12","close":4445.0},{"date":"2020-10-13","close":4440.0},{"date":"2020-10-14","close":4335.0},{"date":"2020-10-15","close":4180.0},{"date":"2020-10-16","close":4185.0},{"date":"2020-10-19","close":4225.0},{"date":"2020-10-20","close":4340.0},{"date":"2020-10-21","close":4380.0},{"date":"2020-10-22","close":4340.0},{"date":"2020-10-23","close":4365.0},{"date":"2020-10-26","close":4240.0},{"date":"2020-10-27","close":4200.0},{"date":"2020-10-28","close":4165.0},{"date":"2020-10-29","close":4160.0},{"date":"2020-10-30","close":4160.0},{"date":"2020-11-02","close":4120.0},{"date":"2020-11-03","close":4165.0},{"date":"2020-11-04","close":4150.0},{"date":"2020-11-05","close":4150.0},{"date":"2020-11-06","close":4120.0},{"date":"2020-11-09","close":4185.0},{"date":"2020-11-10","close":4450.0},{"date":"2020-11-11","close":4800.0},{"date":"2020-11-12","close":4860.0},{"date":"2020-11-13","close":4860.0},{"date":"2020-11-16","close":4900.0},{"date":"2020-11-17","close":5360.0},{"date":"2020-11-18","close":5360.0},{"date":"2020-11-19","close":5140.0},{"date":"2020-11-20","close":5100.0},{"date":"2020-11-23","close":4920.0},{"date":"2020-11-24","close":5120.0},{"date":"2020-11-25","close":5100.0},{"date":"2020-11-26","close":5130.0},{"date":"2020-11-27","close":5280.0},{"date":"2020-11-30","close":5430.0},{"date":"2020-12-01","close":5440.0},{"date":"2020-12-02","close":5690.0},{"date":"2020-12-03","close":5950.0},{"date":"2020-12-04","close":5930.0},{"date":"2020-12-07","close":5810.0},{"date":"2020-12-08","close":5770.0},{"date":"2020-12-09","close":5810.0},{"date":"2020-12-10","close":5730.0},{"date":"2020-12-11","close":5790.0},{"date":"2020-12-14","close":5650.0},{"date":"2020-12-15","close":5600.0},{"date":"2020-12-16","close":5590.0},{"date":"2020-12-17","close":5400.0},{"date":"2020-12-18","close":5510.0},{"date":"2020-12-21","close":5780.0},{"date":"2020-12-22","close":5690.0},{"date":"2020-12-23","close":5500.0},{"date":"2020-12-24","close":5590.0},{"date":"2020-12-28","close":5360.0},{"date":"2020-12-29","close":5400.0},{"date":"2020-12-30","close":5500.0},{"date":"2021-01-04","close":5350.0},{"date":"2021-01-05","close":5270.0},{"date":"2021-01-06","close":5330.0},{"date":"2021-01-07","close":5410.0},{"date":"2021-01-08","close":5300.0},{"date":"2021-01-11","close":4990.0},{"date":"2021-01-12","close":5080.0},{"date":"2021-01-13","close":5170.0},{"date":"2021-01-14","close":5400.0},{"date":"2021-01-15","close":5290.0},{"date":"2021-01-18","close":4890.0},{"date":"2021-01-19","close":4890.0},{"date":"2021-01-20","close":4895.0},{"date":"2021-01-21","close":5030.0},{"date":"2021-01-22","close":5030.0},{"date":"2021-01-25","close":4930.0},{"date":"2021-01-26","close":4790.0},{"date":"2021-01-27","close":4600.0},{"date":"2021-01-28","close":4575.0},{"date":"2021-01-29","close":4515.0},{"date":"2021-02-01","close":4520.0},{"date":"2021-02-02","close":4590.0},{"date":"2021-02-03","close":4680.0},{"date":"2021-02-04","close":4795.0},{"date":"2021-02-05","close":4835.0},{"date":"2021-02-08","close":4825.0},{"date":"2021-02-09","close":4780.0},{"date":"2021-02-10","close":4800.0},{"date":"2021-02-15","close":4795.0},{"date":"2021-02-16","close":4930.0},{"date":"2021-02-17","close":5080.0},{"date":"2021-02-18","close":5090.0},{"date":"2021-02-19","close":5060.0},{"date":"2021-02-22","close":5080.0},{"date":"2021-02-23","close":5130.0},{"date":"2021-02-24","close":5120.0},{"date":"2021-02-25","close":5220.0},{"date":"2021-02-26","close":5100.0},{"date":"2021-03-02","close":5210.0},{"date":"2021-03-03","close":5500.0},{"date":"2021-03-04","close":5430.0},{"date":"2021-03-05","close":5290.0},{"date":"2021-03-08","close":5270.0},{"date":"2021-03-09","close":5310.0},{"date":"2021-03-10","close":5120.0},{"date":"2021-03-11","close":5080.0},{"date":"2021-03-12","close":5040.0},{"date":"2021-03-15","close":5280.0},{"date":"2021-03-16","close":5850.0},{"date":"2021-03-17","close":5700.0},{"date":"2021-03-18","close":5430.0},{"date":"2021-03-19","close":5460.0},{"date":"2021-03-22","close":5220.0},{"date":"2021-03-23","close":5100.0},{"date":"2021-03-24","close":5130.0},{"date":"2021-03-25","close":5100.0},{"date":"2021-03-26","close":5130.0},{"date":"2021-03-29","close":5220.0},{"date":"2021-03-30","close":5190.0},{"date":"2021-03-31","close":5150.0},{"date":"2021-04-01","close":5200.0},{"date":"2021-04-02","close":5240.0},{"date":"2021-04-05","close":5140.0},{"date":"2021-04-06","close":5190.0},{"date":"2021-04-07","close":5170.0},{"date":"2021-04-08","close":5170.0},{"date":"2021-04-09","close":5160.0},{"date":"2021-04-12","close":5130.0},{"date":"2021-04-13","close":5130.0},{"date":"2021-04-14","close":5270.0},{"date":"2021-04-15","close":4975.0},{"date":"2021-04-16","close":4980.0},{"date":"2021-04-19","close":4955.0},{"date":"2021-04-20","close":4870.0},{"date":"2021-04-21","close":4745.0},{"date":"2021-04-22","close":4795.0},{"date":"2021-04-23","close":4800.0},{"date":"2021-04-26","close":5010.0},{"date":"2021-04-27","close":4930.0},{"date":"2021-04-28","close":4880.0},{"date":"2021-04-29","close":4880.0},{"date":"2021-04-30","close":5000.0},{"date":"2021-05-03","close":4960.0},{"date":"2021-05-04","close":4925.0},{"date":"2021-05-06","close":4900.0},{"date":"2021-05-07","close":4920.0},{"date":"2021-05-10","close":5080.0},{"date":"2021-05-11","close":5110.0},{"date":"2021-05-12","close":5020.0},{"date":"2021-05-13","close":5030.0},{"date":"2021-05-14","close":5000.0},{"date":"2021-05-17","close":4980.0},{"date":"2021-05-18","close":4985.0},{"date":"2021-05-20","close":4985.0},{"date":"2021-05-21","close":4930.0},{"date":"2021-05-24","close":5040.0},{"date":"2021-05-25","close":5080.0},{"date":"2021-05-26","close":5190.0},{"date":"2021-05-27","close":5270.0},{"date":"2021-05-28","close":5060.0},{"date":"2021-05-31","close":5500.0},{"date":"2021-06-01","close":5840.0},{"date":"2021-06-02","close":5820.0},{"date":"2021-06-03","close":6150.0},{"date":"2021-06-04","close":5920.0},{"date":"2021-06-07","close":5950.0},{"date":"2021-06-08","close":5790.0},{"date":"2021-06-09","close":6300.0},{"date":"2021-06-10","close":6610.0},{"date":"2021-06-11","close":6620.0},{"date":"2021-06-14","close":6550.0},{"date":"2021-06-15","close":6490.0},{"date":"2021-06-16","close":6190.0},{"date":"2021-06-17","close":6320.0},{"date":"2021-06-18","close":6080.0},{"date":"2021-06-21","close":5760.0},{"date":"2021-06-22","close":5750.0},{"date":"2021-06-23","close":5700.0},{"date":"2021-06-24","close":5680.0},{"date":"2021-06-25","close":5650.0},{"date":"2021-06-28","close":5610.0},{"date":"2021-06-29","close":5550.0},{"date":"2021-06-30","close":5580.0},{"date":"2021-07-01","close":5450.0},{"date":"2021-07-02","close":5290.0},{"date":"2021-07-05","close":5470.0},{"date":"2021-07-06","close":5580.0},{"date":"2021-07-07","close":5390.0},{"date":"2021-07-08","close":5200.0},{"date":"2021-07-09","close":5160.0},{"date":"2021-07-12","close":5230.0},{"date":"2021-07-13","close":5220.0},{"date":"2021-07-14","close":5320.0},{"date":"2021-07-15","close":5330.0},{"date":"2021-07-16","close":5270.0},{"date":"2021-07-19","close":5300.0},{"date":"2021-07-20","close":5150.0},{"date":"2021-07-21","close":5000.0},{"date":"2021-07-22","close":5090.0},{"date":"2021-07-23","close":5020.0},{"date":"2021-07-26","close":4920.0},{"date":"2021-07-27","close":4940.0},{"date":"2021-07-28","close":4840.0},{"date":"2021-07-29","close":4910.0},{"date":"2021-07-30","close":4850.0},{"date":"2021-08-02","close":4770.0},{"date":"2021-08-03","close":4695.0},{"date":"2021-08-04","close":4850.0},{"date":"2021-08-05","close":4920.0},{"date":"2021-08-06","close":4910.0},{"date":"2021-08-09","close":4970.0},{"date":"2021-08-10","close":4885.0},{"date":"2021-08-11","close":4835.0},{"date":"2021-08-12","close":4845.0},{"date":"2021-08-13","close":4740.0},{"date":"2021-08-17","close":4570.0},{"date":"2021-08-18","close":4550.0},{"date":"2021-08-19","close":4380.0},{"date":"2021-08-20","close":4200.0},{"date":"2021-08-23","close":4270.0},{"date":"2021-08-24","close":4510.0},{"date":"2021-08-25","close":4490.0},{"date":"2021-08-26","close":4495.0},{"date":"2021-08-27","close":4595.0},{"date":"2021-08-30","close":4670.0},{"date":"2021-08-31","close":4665.0},{"date":"2021-09-01","close":4610.0},{"date":"2021-09-02","close":4580.0},{"date":"2021-09-03","close":4660.0},{"date":"2021-09-06","close":4650.0},{"date":"2021-09-07","close":4740.0},{"date":"2021-09-08","close":4675.0},{"date":"2021-09-09","close":4625.0},{"date":"2021-09-10","close":4985.0},{"date":"2021-09-13","close":4870.0},{"date":"2021-09-14","close":5050.0},{"date":"2021-09-15","close":5050.0},{"date":"2021-09-16","close":5000.0},{"date":"2021-09-17","close":5070.0},{"date":"2021-09-23","close":5150.0},{"date":"2021-09-24","close":5070.0},{"date":"2021-09-27","close":4995.0},{"date":"2021-09-28","close":5090.0},{"date":"2021-09-29","close":5120.0},{"date":"2021-09-30","close":5100.0},{"date":"2021-10-01","close":4985.0},{"date":"2021-10-05","close":5400.0},{"date":"2021-10-06","close":5400.0},{"date":"2021-10-07","close":5400.0},{"date":"2021-10-08","close":5290.0},{"date":"2021-10-12","close":5130.0},{"date":"2021-10-13","close":5240.0},{"date":"2021-10-14","close":5360.0},{"date":"2021-10-15","close":5290.0},{"date":"2021-10-18","close":5160.0},{"date":"2021-10-19","close":5150.0},{"date":"2021-10-20","close":5190.0},{"date":"2021-10-21","close":5130.0},{"date":"2021-10-22","close":5060.0},{"date":"2021-10-25","close":5190.0},{"date":"2021-10-26","close":5200.0},{"date":"2021-10-27","close":5100.0},{"date":"2021-10-28","close":5080.0},{"date":"2021-10-29","close":5120.0},{"date":"2021-11-01","close":5030.0},{"date":"2021-11-02","close":5040.0},{"date":"2021-11-03","close":5000.0},{"date":"2021-11-04","close":5000.0},{"date":"2021-11-05","close":4820.0},{"date":"2021-11-08","close":5020.0},{"date":"2021-11-09","close":4955.0},{"date":"2021-11-10","close":4855.0},{"date":"2021-11-11","close":4805.0},{"date":"2021-11-12","close":4825.0},{"date":"2021-11-15","close":4840.0},{"date":"2021-11-16","close":4845.0},{"date":"2021-11-17","close":4735.0},{"date":"2021-11-18","close":4645.0},{"date":"2021-11-19","close":4615.0},{"date":"2021-11-22","close":4510.0},{"date":"2021-11-23","close":4330.0},{"date":"2021-11-24","close":4415.0},{"date":"2021-11-25","close":4425.0},{"date":"2021-11-26","close":4255.0},{"date":"2021-11-29","close":3990.0},{"date":"2021-11-30","close":3800.0},{"date":"2021-12-01","close":3920.0},{"date":"2021-12-02","close":4000.0},{"date":"2021-12-03","close":4180.0},{"date":"2021-12-06","close":4165.0},{"date":"2021-12-07","close":4185.0},{"date":"2021-12-08","close":4170.0},{"date":"2021-12-09","close":4220.0},{"date":"2021-12-10","close":4150.0},{"date":"2021-12-13","close":4160.0},{"date":"2021-12-14","close":4070.0},{"date":"2021-12-15","close":4030.0},{"date":"2021-12-16","close":3990.0},{"date":"2021-12-17","close":4050.0},{"date":"2021-12-20","close":4020.0},{"date":"2021-12-21","close":4010.0},{"date":"2021-12-22","close":4015.0},{"date":"2021-12-23","close":3970.0},{"date":"2021-12-24","close":3970.0},{"date":"2021-12-27","close":3890.0},{"date":"2021-12-28","close":3935.0},{"date":"2021-12-29","close":4055.0},{"date":"2021-12-30","close":4080.0},{"date":"2022-01-03","close":4045.0},{"date":"2022-01-04","close":4015.0},{"date":"2022-01-05","close":3960.0},{"date":"2022-01-06","close":3910.0},{"date":"2022-01-07","close":3935.0},{"date":"2022-01-10","close":3900.0},{"date":"2022-01-11","close":3830.0},{"date":"2022-01-12","close":3825.0},{"date":"2022-01-13","close":3830.0},{"date":"2022-01-14","close":3800.0},{"date":"2022-01-17","close":3735.0},{"date":"2022-01-18","close":3640.0},{"date":"2022-01-19","close":3420.0},{"date":"2022-01-20","close":3190.0},{"date":"2022-01-21","close":3025.0},{"date":"2022-01-24","close":2790.0},{"date":"2022-01-25","close":2790.0},{"date":"2022-01-26","close":2790.0},{"date":"2022-01-27","close":2790.0},{"date":"2022-01-28","close":2850.0},{"date":"2022-02-03","close":2965.0},{"date":"2022-02-04","close":3290.0},{"date":"2022-02-07","close":3715.0},{"date":"2022-02-08","close":3715.0},{"date":"2022-02-09","close":3715.0},{"date":"2022-02-10","close":3880.0},{"date":"2022-02-11","close":4185.0},{"date":"2022-02-14","close":4050.0},{"date":"2022-02-15","close":3980.0},{"date":"2022-02-16","close":4120.0},{"date":"2022-02-17","close":4175.0},{"date":"2022-02-18","close":4210.0},{"date":"2022-02-21","close":4185.0},{"date":"2022-02-22","close":4050.0},{"date":"2022-02-23","close":4040.0},{"date":"2022-02-24","close":3920.0},{"date":"2022-02-25","close":4015.0},{"date":"2022-02-28","close":4015.0},{"date":"2022-03-02","close":4045.0},{"date":"2022-03-03","close":4030.0},{"date":"2022-03-04","close":4030.0},{"date":"2022-03-07","close":3925.0},{"date":"2022-03-08","close":3920.0},{"date":"2022-03-10","close":4090.0},{"date":"2022-03-11","close":4285.0},{"date":"2022-03-14","close":4200.0},{"date":"2022-03-15","close":4200.0},{"date":"2022-03-16","close":4345.0},{"date":"2022-03-17","close":4345.0},{"date":"2022-03-18","close":4355.0},{"date":"2022-03-21","close":4350.0},{"date":"2022-03-22","close":4440.0},{"date":"2022-03-23","close":4355.0},{"date":"2022-03-24","close":4480.0},{"date":"2022-03-25","close":4485.0},{"date":"2022-03-28","close":4530.0},{"date":"2022-03-29","close":4530.0},{"date":"2022-03-30","close":4625.0},{"date":"2022-03-31","close":4585.0},{"date":"2022-04-01","close":4780.0},{"date":"2022-04-04","close":4830.0},{"date":"2022-04-05","close":4800.0},{"date":"2022-04-06","close":4750.0},{"date":"2022-04-07","close":4585.0},{"date":"2022-04-08","close":4570.0},{"date":"2022-04-11","close":4495.0},{"date":"2022-04-12","close":4370.0},{"date":"2022-04-13","close":4400.0},{"date":"2022-04-14","close":4470.0},{"date":"2022-04-15","close":4490.0},{"date":"2022-04-18","close":3145.0},{"date":"2022-04-19","close":3290.0},{"date":"2022-04-20","close":3220.0},{"date":"2022-04-21","close":3205.0},{"date":"2022-04-22","close":3020.0},{"date":"2022-04-25","close":2800.0},{"date":"2022-04-26","close":3640.0},{"date":"2022-04-27","close":3460.0},{"date":"2022-04-28","close":3260.0},{"date":"2022-04-29","close":3385.0},{"date":"2022-05-02","close":3485.0},{"date":"2022-05-03","close":3470.0},{"date":"2022-05-04","close":3395.0},{"date":"2022-05-06","close":3350.0},{"date":"2022-05-09","close":3650.0},{"date":"2022-05-10","close":3725.0},{"date":"2022-05-11","close":3680.0},{"date":"2022-05-12","close":3705.0},{"date":"2022-05-13","close":3850.0},{"date":"2022-05-16","close":3710.0},{"date":"2022-05-17","close":3630.0},{"date":"2022-05-18","close":3605.0},{"date":"2022-05-19","close":3620.0},{"date":"2022-05-20","close":3610.0},{"date":"2022-05-23","close":3530.0},{"date":"2022-05-24","close":3355.0},{"date":"2022-05-25","close":3360.0},{"date":"2022-05-26","close":3505.0},{"date":"2022-05-27","close":3755.0},{"date":"2022-05-30","close":3780.0},{"date":"2022-05-31","close":3670.0},{"date":"2022-06-02","close":3650.0},{"date":"2022-06-03","close":3675.0},{"date":"2022-06-07","close":3750.0},{"date":"2022-06-08","close":3680.0},{"date":"2022-06-09","close":3680.0},{"date":"2022-06-10","close":3530.0},{"date":"2022-06-13","close":3275.0},{"date":"2022-06-14","close":3150.0},{"date":"2022-06-15","close":3105.0},{"date":"2022-06-16","close":3040.0},{"date":"2022-06-17","close":3100.0},{"date":"2022-06-20","close":2955.0},{"date":"2022-06-21","close":2955.0},{"date":"2022-06-22","close":2825.0},{"date":"2022-06-23","close":2700.0},{"date":"2022-06-24","close":2770.0},{"date":"2022-06-27","close":2880.0},{"date":"2022-06-28","close":2905.0},{"date":"2022-06-29","close":2980.0},{"date":"2022-06-30","close":2920.0},{"date":"2022-07-01","close":2790.0},{"date":"2022-07-04","close":2735.0},{"date":"2022-07-05","close":2790.0},{"date":"2022-07-06","close":2705.0},{"date":"2022-07-07","close":2750.0},{"date":"2022-07-08","close":2845.0},{"date":"2022-07-11","close":2780.0},{"date":"2022-07-12","close":2640.0},{"date":"2022-07-13","close":2650.0},{"date":"2022-07-14","close":2655.0},{"date":"2022-07-15","close":2555.0},{"date":"2022-07-18","close":2625.0},{"date":"2022-07-19","close":2660.0},{"date":"2022-07-20","close":2670.0},{"date":"2022-07-21","close":2720.0},{"date":"2022-07-22","close":2720.0},{"date":"2022-07-25","close":2710.0},{"date":"2022-07-26","close":2690.0},{"date":"2022-07-27","close":2705.0},{"date":"2022-07-28","close":2700.0},{"date":"2022-07-29","close":2700.0},{"date":"2022-08-01","close":2710.0},{"date":"2022-08-02","close":2665.0},{"date":"2022-08-03","close":2700.0},{"date":"2022-08-04","close":2720.0},{"date":"2022-08-05","close":2740.0},{"date":"2022-08-08","close":2700.0},{"date":"2022-08-09","close":2720.0},{"date":"2022-08-10","close":2665.0},{"date":"2022-08-11","close":2710.0},{"date":"2022-08-12","close":2715.0},{"date":"2022-08-16","close":2700.0},{"date":"2022-08-17","close":2725.0},{"date":"2022-08-18","close":2720.0},{"date":"2022-08-19","close":2735.0},{"date":"2022-08-22","close":2660.0},{"date":"2022-08-23","close":2625.0},{"date":"2022-08-24","close":2940.0},{"date":"2022-08-25","close":3205.0},{"date":"2022-08-26","close":3155.0},{"date":"2022-08-29","close":3150.0},{"date":"2022-08-30","close":3210.0},{"date":"2022-08-31","close":3175.0},{"date":"2022-09-01","close":3090.0},{"date":"2022-09-02","close":2970.0},{"date":"2022-09-05","close":2850.0},{"date":"2022-09-06","close":2910.0},{"date":"2022-09-07","close":2880.0},{"date":"2022-09-08","close":2960.0},{"date":"2022-09-13","close":3090.0},{"date":"2022-09-14","close":3090.0},{"date":"2022-09-15","close":3340.0},{"date":"2022-09-16","close":3310.0},{"date":"2022-09-19","close":3255.0},{"date":"2022-09-20","close":3355.0},{"date":"2022-09-21","close":3515.0},{"date":"2022-09-22","close":3545.0},{"date":"2022-09-23","close":3350.0},{"date":"2022-09-26","close":3335.0},{"date":"2022-09-27","close":3500.0},{"date":"2022-09-28","close":3535.0},{"date":"2022-09-29","close":3440.0},{"date":"2022-09-30","close":3500.0},{"date":"2022-10-04","close":3470.0},{"date":"2022-10-05","close":3450.0},{"date":"2022-10-06","close":3530.0},{"date":"2022-10-07","close":3750.0},{"date":"2022-10-11","close":3660.0},{"date":"2022-10-12","close":3655.0},{"date":"2022-10-13","close":3700.0},{"date":"2022-10-14","close":3830.0},{"date":"2022-10-17","close":4165.0},{"date":"2022-10-18","close":4000.0},{"date":"2022-10-19","close":3750.0},{"date":"2022-10-20","close":3520.0},{"date":"2022-10-21","close":3505.0},{"date":"2022-10-24","close":3440.0},{"date":"2022-10-25","close":3245.0},{"date":"2022-10-26","close":3125.0},{"date":"2022-10-27","close":3145.0},{"date":"2022-10-28","close":3050.0},{"date":"2022-10-31","close":3120.0},{"date":"2022-11-01","close":3205.0},{"date":"2022-11-02","close":3205.0},{"date":"2022-11-03","close":3200.0},{"date":"2022-11-04","close":3395.0},{"date":"2022-11-07","close":3400.0},{"date":"2022-11-08","close":3330.0},{"date":"2022-11-09","close":3305.0},{"date":"2022-11-10","close":3290.0},{"date":"2022-11-11","close":3345.0},{"date":"2022-11-14","close":3375.0},{"date":"2022-11-15","close":3330.0},{"date":"2022-11-16","close":3345.0},{"date":"2022-11-17","close":3275.0},{"date":"2022-11-18","close":3180.0},{"date":"2022-11-21","close":3105.0},{"date":"2022-11-22","close":3105.0},{"date":"2022-11-23","close":3110.0},{"date":"2022-11-24","close":3145.0},{"date":"2022-11-25","close":3175.0},{"date":"2022-11-28","close":3175.0},{"date":"2022-11-29","close":3250.0},{"date":"2022-11-30","close":3270.0},{"date":"2022-12-01","close":3435.0},{"date":"2022-12-02","close":3545.0},{"date":"2022-12-05","close":3715.0},{"date":"2022-12-06","close":3770.0},{"date":"2022-12-07","close":4025.0},{"date":"2022-12-08","close":3890.0},{"date":"2022-12-09","close":3585.0},{"date":"2022-12-12","close":3710.0},{"date":"2022-12-13","close":3710.0},{"date":"2022-12-14","close":3690.0},{"date":"2022-12-15","close":3610.0},{"date":"2022-12-16","close":3610.0},{"date":"2022-12-19","close":3600.0},{"date":"2022-12-20","close":3560.0},{"date":"2022-12-21","close":3625.0},{"date":"2022-12-22","close":3615.0},{"date":"2022-12-23","close":3570.0},{"date":"2022-12-26","close":3405.0},{"date":"2022-12-27","close":3670.0},{"date":"2022-12-28","close":3695.0},{"date":"2022-12-29","close":3570.0},{"date":"2023-01-02","close":3430.0},{"date":"2023-01-03","close":3465.0},{"date":"2023-01-04","close":3465.0},{"date":"2023-01-05","close":3565.0},{"date":"2023-01-06","close":3515.0},{"date":"2023-01-09","close":3650.0},{"date":"2023-01-10","close":3615.0},{"date":"2023-01-11","close":3620.0},{"date":"2023-01-12","close":3635.0},{"date":"2023-01-13","close":3695.0},{"date":"2023-01-16","close":3735.0},{"date":"2023-01-17","close":3740.0},{"date":"2023-01-18","close":3900.0},{"date":"2023-01-19","close":4155.0},{"date":"2023-01-20","close":4200.0},{"date":"2023-01-25","close":4085.0},{"date":"2023-01-26","close":4040.0},{"date":"2023-01-27","close":4080.0},{"date":"2023-01-30","close":4230.0},{"date":"2023-01-31","close":4185.0},{"date":"2023-02-01","close":4125.0},{"date":"2023-02-02","close":4000.0},{"date":"2023-02-03","close":4100.0},{"date":"2023-02-06","close":4445.0},{"date":"2023-02-07","close":4445.0},{"date":"2023-02-08","close":4400.0},{"date":"2023-02-09","close":4570.0},{"date":"2023-02-10","close":4500.0},{"date":"2023-02-13","close":4725.0},{"date":"2023-02-14","close":4680.0},{"date":"2023-02-15","close":4630.0},{"date":"2023-02-16","close":4575.0},{"date":"2023-02-17","close":4600.0},{"date":"2023-02-20","close":4595.0},{"date":"2023-02-21","close":4545.0},{"date":"2023-02-22","close":4515.0},{"date":"2023-02-23","close":4490.0},{"date":"2023-02-24","close":4490.0},{"date":"2023-02-27","close":4540.0},{"date":"2023-02-28","close":4530.0},{"date":"2023-03-02","close":4635.0},{"date":"2023-03-03","close":4550.0},{"date":"2023-03-06","close":4620.0},{"date":"2023-03-07","close":4530.0},{"date":"2023-03-08","close":4390.0},{"date":"2023-03-09","close":4425.0},{"date":"2023-03-10","close":4215.0},{"date":"2023-03-13","close":4050.0},{"date":"2023-03-14","close":4145.0},{"date":"2023-03-15","close":4155.0},{"date":"2023-03-16","close":4000.0},{"date":"2023-03-17","close":4060.0},{"date":"2023-03-20","close":4185.0},{"date":"2023-03-21","close":4145.0},{"date":"2023-03-22","close":4145.0},{"date":"2023-03-23","close":4095.0},{"date":"2023-03-24","close":4035.0},{"date":"2023-03-27","close":4020.0},{"date":"2023-03-28","close":4035.0},{"date":"2023-03-29","close":4185.0},{"date":"2023-03-30","close":4245.0},{"date":"2023-03-31","close":4105.0},{"date":"2023-04-03","close":4120.0},{"date":"2023-04-04","close":4110.0},{"date":"2023-04-05","close":4080.0},{"date":"2023-04-06","close":4080.0},{"date":"2023-04-07","close":4075.0},{"date":"2023-04-10","close":4010.0},{"date":"2023-04-11","close":4030.0},{"date":"2023-04-12","close":4050.0},{"date":"2023-04-13","close":4050.0},{"date":"2023-04-14","close":4210.0},{"date":"2023-04-17","close":4635.0},{"date":"2023-04-18","close":4510.0},{"date":"2023-04-19","close":4490.0},{"date":"2023-04-20","close":4405.0},{"date":"2023-04-21","close":4350.0},{"date":"2023-04-24","close":4245.0},{"date":"2023-04-25","close":4240.0},{"date":"2023-04-26","close":4205.0},{"date":"2023-04-27","close":4265.0},{"date":"2023-04-28","close":4395.0},{"date":"2023-05-02","close":4370.0},{"date":"2023-05-03","close":4390.0},{"date":"2023-05-04","close":4430.0},{"date":"2023-05-08","close":4420.0},{"date":"2023-05-09","close":4380.0},{"date":"2023-05-10","close":4360.0},{"date":"2023-05-11","close":4330.0},{"date":"2023-05-12","close":4365.0},{"date":"2023-05-15","close":4300.0},{"date":"2023-05-16","close":4305.0},{"date":"2023-05-17","close":4240.0},{"date":"2023-05-18","close":4275.0},{"date":"2023-05-19","close":4185.0},{"date":"2023-05-22","close":4190.0},{"date":"2023-05-23","close":4170.0},{"date":"2023-05-24","close":4165.0},{"date":"2023-05-25","close":4050.0},{"date":"2023-05-26","close":3990.0},{"date":"2023-05-30","close":4000.0},{"date":"2023-05-31","close":3935.0},{"date":"2023-06-01","close":3835.0},{"date":"2023-06-02","close":3850.0},{"date":"2023-06-05","close":3890.0},{"date":"2023-06-07","close":3840.0},{"date":"2023-06-08","close":3800.0},{"date":"2023-06-09","close":3820.0},{"date":"2023-06-12","close":3820.0},{"date":"2023-06-13","close":4055.0},{"date":"2023-06-14","close":4065.0},{"date":"2023-06-15","close":4175.0},{"date":"2023-06-16","close":4200.0},{"date":"2023-06-19","close":4250.0},{"date":"2023-06-20","close":4310.0},{"date":"2023-06-21","close":4345.0},{"date":"2023-06-22","close":4320.0},{"date":"2023-06-23","close":4205.0},{"date":"2023-06-26","close":4100.0},{"date":"2023-06-27","close":4125.0},{"date":"2023-06-28","close":4075.0},{"date":"2023-06-29","close":3955.0},{"date":"2023-06-30","close":4010.0},{"date":"2023-07-03","close":3985.0},{"date":"2023-07-04","close":4015.0},{"date":"2023-07-05","close":4025.0},{"date":"2023-07-06","close":3955.0},{"date":"2023-07-07","close":3925.0},{"date":"2023-07-10","close":3930.0},{"date":"2023-07-11","close":3920.0},{"date":"2023-07-12","close":3885.0},{"date":"2023-07-13","close":3825.0},{"date":"2023-07-14","close":3785.0},{"date":"2023-07-17","close":3775.0},{"date":"2023-07-18","close":3785.0},{"date":"2023-07-19","close":3705.0},{"date":"2023-07-20","close":3700.0},{"date":"2023-07-21","close":3670.0},{"date":"2023-07-24","close":3565.0},{"date":"2023-07-25","close":3500.0},{"date":"2023-07-26","close":3475.0},{"date":"2023-07-27","close":3690.0},{"date":"2023-07-28","close":3775.0},{"date":"2023-07-31","close":3710.0},{"date":"2023-08-01","close":3680.0},{"date":"2023-08-02","close":3655.0},{"date":"2023-08-03","close":3585.0},{"date":"2023-08-04","close":3615.0},{"date":"2023-08-07","close":3615.0},{"date":"2023-08-08","close":3615.0},{"date":"2023-08-09","close":3780.0},{"date":"2023-08-10","close":4430.0},{"date":"2023-08-11","close":4355.0},{"date":"2023-08-14","close":4675.0},{"date":"2023-08-16","close":4570.0},{"date":"2023-08-17","close":4435.0},{"date":"2023-08-18","close":4850.0},{"date":"2023-08-21","close":5200.0},{"date":"2023-08-22","close":5290.0},{"date":"2023-08-23","close":5260.0},{"date":"2023-08-24","close":5260.0},{"date":"2023-08-25","close":4650.0},{"date":"2023-08-28","close":4100.0},{"date":"2023-08-29","close":4130.0},{"date":"2023-08-30","close":4070.0},{"date":"2023-08-31","close":4290.0},{"date":"2023-09-01","close":4250.0},{"date":"2023-09-04","close":4115.0},{"date":"2023-09-05","close":4210.0},{"date":"2023-09-06","close":4210.0},{"date":"2023-09-07","close":4170.0},{"date":"2023-09-08","close":4185.0},{"date":"2023-09-11","close":4165.0},{"date":"2023-09-12","close":4050.0},{"date":"2023-09-13","close":3985.0},{"date":"2023-09-14","close":4030.0},{"date":"2023-09-15","close":4100.0},{"date":"2023-09-18","close":4005.0},{"date":"2023-09-19","close":4100.0},{"date":"2023-09-20","close":4050.0},{"date":"2023-09-21","close":3905.0},{"date":"2023-09-22","close":3765.0},{"date":"2023-09-25","close":3765.0},{"date":"2023-09-26","close":3785.0},{"date":"2023-09-27","close":3780.0},{"date":"2023-10-04","close":3675.0},{"date":"2023-10-05","close":3585.0},{"date":"2023-10-06","close":3590.0},{"date":"2023-10-10","close":3450.0},{"date":"2023-10-11","close":3435.0},{"date":"2023-10-12","close":3440.0},{"date":"2023-10-13","close":3390.0},{"date":"2023-10-16","close":3325.0},{"date":"2023-10-17","close":3500.0},{"date":"2023-10-18","close":3450.0},{"date":"2023-10-19","close":3400.0},{"date":"2023-10-20","close":3535.0},{"date":"2023-10-23","close":3470.0},{"date":"2023-10-24","close":3490.0},{"date":"2023-10-25","close":3610.0},{"date":"2023-10-26","close":3635.0},{"date":"2023-10-27","close":3660.0},{"date":"2023-10-30","close":3780.0},{"date":"2023-10-31","close":3665.0},{"date":"2023-11-01","close":3535.0},{"date":"2023-11-02","close":3685.0},{"date":"2023-11-03","close":3710.0},{"date":"2023-11-06","close":3570.0},{"date":"2023-11-07","close":3480.0},{"date":"2023-11-08","close":3515.0},{"date":"2023-11-09","close":3675.0},{"date":"2023-11-10","close":3705.0},{"date":"2023-11-13","close":3610.0},{"date":"2023-11-14","close":3715.0},{"date":"2023-11-15","close":3900.0},{"date":"2023-11-16","close":3940.0},{"date":"2023-11-17","close":3875.0},{"date":"2023-11-20","close":3900.0},{"date":"2023-11-21","close":3900.0},{"date":"2023-11-22","close":3915.0},{"date":"2023-11-23","close":3840.0},{"date":"2023-11-24","close":3900.0},{"date":"2023-11-27","close":3925.0},{"date":"2023-11-28","close":3940.0},{"date":"2023-11-29","close":3940.0},{"date":"2023-11-30","close":3900.0},{"date":"2023-12-01","close":3900.0},{"date":"2023-12-04","close":3880.0},{"date":"2023-12-05","close":3820.0},{"date":"2023-12-06","close":3740.0},{"date":"2023-12-07","close":3695.0},{"date":"2023-12-08","close":3735.0},{"date":"2023-12-11","close":3750.0},{"date":"2023-12-12","close":3780.0},{"date":"2023-12-13","close":3745.0},{"date":"2023-12-14","close":3750.0},{"date":"2023-12-15","close":3735.0},{"date":"2023-12-18","close":3750.0},{"date":"2023-12-19","close":3780.0},{"date":"2023-12-20","close":3895.0},{"date":"2023-12-21","close":3880.0},{"date":"2023-12-22","close":3800.0},{"date":"2023-12-26","close":3795.0},{"date":"2023-12-27","close":3790.0},{"date":"2023-12-28","close":3840.0},{"date":"2024-01-02","close":3830.0},{"date":"2024-01-03","close":3875.0},{"date":"2024-01-04","close":3860.0},{"date":"2024-01-05","close":3840.0},{"date":"2024-01-08","close":3840.0},{"date":"2024-01-09","close":3870.0},{"date":"2024-01-10","close":3845.0},{"date":"2024-01-11","close":3855.0},{"date":"2024-01-12","close":3840.0},{"date":"2024-01-15","close":3840.0},{"date":"2024-01-16","close":3845.0},{"date":"2024-01-17","close":3810.0},{"date":"2024-01-18","close":3890.0},{"date":"2024-01-19","close":3940.0},{"date":"2024-01-22","close":3960.0},{"date":"2024-01-23","close":4010.0},{"date":"2024-01-24","close":4080.0},{"date":"2024-01-25","close":4165.0},{"date":"2024-01-26","close":4230.0},{"date":"2024-01-29","close":4120.0},{"date":"2024-01-30","close":4170.0},{"date":"2024-01-31","close":4080.0},{"date":"2024-02-01","close":3940.0},{"date":"2024-02-02","close":4040.0},{"date":"2024-02-05","close":4260.0},{"date":"2024-02-06","close":4225.0},{"date":"2024-02-07","close":4220.0},{"date":"2024-02-08","close":4175.0},{"date":"2024-02-13","close":4175.0},{"date":"2024-02-14","close":4165.0},{"date":"2024-02-15","close":4120.0},{"date":"2024-02-16","close":4120.0},{"date":"2024-02-19","close":4145.0},{"date":"2024-02-20","close":4175.0},{"date":"2024-02-21","close":4190.0},{"date":"2024-02-22","close":4250.0},{"date":"2024-02-23","close":4355.0},{"date":"2024-02-26","close":4570.0},{"date":"2024-02-27","close":4500.0},{"date":"2024-02-28","close":4500.0},{"date":"2024-02-29","close":4495.0},{"date":"2024-03-04","close":4470.0},{"date":"2024-03-05","close":4480.0},{"date":"2024-03-06","close":4535.0},{"date":"2024-03-07","close":4530.0},{"date":"2024-03-08","close":4515.0},{"date":"2024-03-11","close":4470.0},{"date":"2024-03-12","close":4390.0},{"date":"2024-03-13","close":4320.0},{"date":"2024-03-14","close":4380.0},{"date":"2024-03-15","close":4335.0},{"date":"2024-03-18","close":4465.0},{"date":"2024-03-19","close":4600.0},{"date":"2024-03-20","close":4380.0},{"date":"2024-03-21","close":4470.0},{"date":"2024-03-22","close":4575.0},{"date":"2024-03-25","close":4675.0},{"date":"2024-03-26","close":4750.0},{"date":"2024-03-27","close":4750.0},{"date":"2024-03-28","close":4780.0},{"date":"2024-03-29","close":4780.0},{"date":"2024-04-01","close":4830.0},{"date":"2024-04-02","close":4905.0},{"date":"2024-04-03","close":4860.0},{"date":"2024-04-04","close":4780.0},{"date":"2024-04-05","close":4770.0},{"date":"2024-04-08","close":4790.0},{"date":"2024-04-09","close":4760.0},{"date":"2024-04-11","close":4745.0},{"date":"2024-04-12","close":4920.0},{"date":"2024-04-15","close":4860.0},{"date":"2024-04-16","close":4955.0},{"date":"2024-04-17","close":5120.0},{"date":"2024-04-18","close":5180.0},{"date":"2024-04-19","close":5080.0},{"date":"2024-04-22","close":5080.0},{"date":"2024-04-23","close":5220.0},{"date":"2024-04-24","close":5310.0},{"date":"2024-04-25","close":5500.0},{"date":"2024-04-26","close":5700.0},{"date":"2024-04-29","close":5710.0},{"date":"2024-04-30","close":5880.0},{"date":"2024-05-02","close":5680.0},{"date":"2024-05-03","close":5710.0},{"date":"2024-05-07","close":5640.0},{"date":"2024-05-08","close":5440.0},{"date":"2024-05-09","close":5450.0},{"date":"2024-05-10","close":5600.0},{"date":"2024-05-13","close":5540.0},{"date":"2024-05-14","close":5640.0},{"date":"2024-05-16","close":5650.0},{"date":"2024-05-17","close":5820.0},{"date":"2024-05-20","close":5830.0},{"date":"2024-05-21","close":5650.0},{"date":"2024-05-22","close":5160.0},{"date":"2024-05-23","close":5440.0},{"date":"2024-05-24","close":5430.0},{"date":"2024-05-27","close":5240.0},{"date":"2024-05-28","close":5270.0},{"date":"2024-05-29","close":5050.0},{"date":"2024-05-30","close":4970.0},{"date":"2024-05-31","close":5250.0},{"date":"2024-06-03","close":5240.0},{"date":"2024-06-04","close":5310.0},{"date":"2024-06-05","close":5330.0},{"date":"2024-06-07","close":5250.0},{"date":"2024-06-10","close":5370.0},{"date":"2024-06-11","close":5590.0},{"date":"2024-06-12","close":5990.0},{"date":"2024-06-13","close":6010.0},{"date":"2024-06-14","close":6050.0},{"date":"2024-06-17","close":5910.0},{"date":"2024-06-18","close":5880.0},{"date":"2024-06-19","close":5890.0},{"date":"2024-06-20","close":5770.0},{"date":"2024-06-21","close":5690.0},{"date":"2024-06-24","close":5650.0},{"date":"2024-06-25","close":5530.0},{"date":"2024-06-26","close":5500.0},{"date":"2024-06-27","close":5470.0},{"date":"2024-06-28","close":5430.0},{"date":"2024-07-01","close":5510.0},{"date":"2024-07-02","close":5440.0},{"date":"2024-07-03","close":5370.0},{"date":"2024-07-04","close":5460.0},{"date":"2024-07-05","close":5400.0},{"date":"2024-07-08","close":5400.0},{"date":"2024-07-09","close":5490.0},{"date":"2024-07-10","close":5530.0},{"date":"2024-07-11","close":5540.0},{"date":"2024-07-12","close":5550.0},{"date":"2024-07-15","close":5500.0},{"date":"2024-07-16","close":5570.0},{"date":"2024-07-17","close":5720.0},{"date":"2024-07-18","close":5640.0},{"date":"2024-07-19","close":5690.0},{"date":"2024-07-22","close":5570.0},{"date":"2024-07-23","close":5700.0},{"date":"2024-07-24","close":5760.0},{"date":"2024-07-25","close":5630.0},{"date":"2024-07-26","close":5690.0},{"date":"2024-07-29","close":5820.0},{"date":"2024-07-30","close":5870.0},{"date":"2024-07-31","close":5630.0},{"date":"2024-08-01","close":5420.0},{"date":"2024-08-02","close":5390.0},{"date":"2024-08-05","close":5110.0},{"date":"2024-08-06","close":5050.0},{"date":"2024-08-07","close":5180.0},{"date":"2024-08-08","close":5230.0},{"date":"2024-08-09","close":5170.0},{"date":"2024-08-12","close":4885.0},{"date":"2024-08-13","close":4750.0},{"date":"2024-08-14","close":4900.0},{"date":"2024-08-16","close":4900.0},{"date":"2024-08-19","close":4770.0},{"date":"2024-08-20","close":4830.0},{"date":"2024-08-21","close":4845.0},{"date":"2024-08-22","close":4975.0},{"date":"2024-08-23","close":4980.0},{"date":"2024-08-26","close":4825.0},{"date":"2024-08-27","close":4785.0},{"date":"2024-08-28","close":4775.0},{"date":"2024-08-29","close":4725.0},{"date":"2024-08-30","close":4625.0},{"date":"2024-09-02","close":4590.0},{"date":"2024-09-03","close":4420.0},{"date":"2024-09-04","close":4315.0},{"date":"2024-09-05","close":4320.0},{"date":"2024-09-06","close":4240.0},{"date":"2024-09-09","close":4255.0},{"date":"2024-09-10","close":4215.0},{"date":"2024-09-11","close":4215.0},{"date":"2024-09-12","close":4330.0},{"date":"2024-09-13","close":4450.0},{"date":"2024-09-19","close":4360.0},{"date":"2024-09-20","close":4315.0},{"date":"2024-09-23","close":4255.0},{"date":"2024-09-24","close":4285.0},{"date":"2024-09-25","close":4385.0},{"date":"2024-09-26","close":4585.0},{"date":"2024-09-27","close":4630.0},{"date":"2024-09-30","close":4645.0},{"date":"2024-10-02","close":4575.0},{"date":"2024-10-04","close":4440.0},{"date":"2024-10-07","close":4290.0},{"date":"2024-10-08","close":4330.0},{"date":"2024-10-10","close":4265.0},{"date":"2024-10-11","close":4280.0},{"date":"2024-10-14","close":4280.0},{"date":"2024-10-15","close":4205.0},{"date":"2024-10-16","close":4165.0},{"date":"2024-10-17","close":4130.0},{"date":"2024-10-18","close":4100.0},{"date":"2024-10-21","close":4050.0},{"date":"2024-10-22","close":3955.0},{"date":"2024-10-23","close":4055.0},{"date":"2024-10-24","close":3995.0},{"date":"2024-10-25","close":3980.0},{"date":"2024-10-28","close":4035.0},{"date":"2024-10-29","close":4010.0},{"date":"2024-10-30","close":4165.0},{"date":"2024-10-31","close":4175.0},{"date":"2024-11-01","close":4150.0},{"date":"2024-11-04","close":4125.0},{"date":"2024-11-05","close":4020.0},{"date":"2024-11-06","close":3945.0},{"date":"2024-11-07","close":3950.0},{"date":"2024-11-08","close":3910.0},{"date":"2024-11-11","close":3750.0},{"date":"2024-11-12","close":3690.0},{"date":"2024-11-13","close":3685.0},{"date":"2024-11-14","close":3595.0},{"date":"2024-11-15","close":3665.0},{"date":"2024-11-18","close":3630.0},{"date":"2024-11-19","close":3680.0},{"date":"2024-11-20","close":3715.0},{"date":"2024-11-21","close":3700.0},{"date":"2024-11-22","close":3740.0},{"date":"2024-11-25","close":3770.0},{"date":"2024-11-26","close":3800.0},{"date":"2024-11-27","close":3840.0},{"date":"2024-11-28","close":4175.0},{"date":"2024-11-29","close":4100.0},{"date":"2024-12-02","close":4045.0},{"date":"2024-12-03","close":4000.0},{"date":"2024-12-04","close":3995.0},{"date":"2024-12-05","close":3950.0},{"date":"2024-12-06","close":4010.0},{"date":"2024-12-09","close":3810.0},{"date":"2024-12-10","close":3970.0},{"date":"2024-12-11","close":4030.0},{"date":"2024-12-12","close":4115.0},{"date":"2024-12-13","close":4115.0},{"date":"2024-12-16","close":4075.0},{"date":"2024-12-17","close":4025.0},{"date":"2024-12-18","close":4040.0},{"date":"2024-12-19","close":4000.0},{"date":"2024-12-20","close":3975.0},{"date":"2024-12-23","close":3990.0},{"date":"2024-12-24","close":3975.0},{"date":"2024-12-26","close":4015.0},{"date":"2024-12-27","close":4020.0},{"date":"2024-12-30","close":4020.0},{"date":"2025-01-02","close":4040.0},{"date":"2025-01-03","close":4070.0},{"date":"2025-01-06","close":4230.0},{"date":"2025-01-07","close":4365.0},{"date":"2025-01-08","close":4420.0},{"date":"2025-01-09","close":4395.0},{"date":"2025-01-10","close":4430.0},{"date":"2025-01-13","close":4275.0},{"date":"2025-01-14","close":4255.0},{"date":"2025-01-15","close":4225.0},{"date":"2025-01-16","close":4465.0},{"date":"2025-01-17","close":4710.0},{"date":"2025-01-20","close":4860.0},{"date":"2025-01-21","close":5160.0},{"date":"2025-01-22","close":5010.0},{"date":"2025-01-23","close":4825.0},{"date":"2025-01-24","close":4920.0},{"date":"2025-01-31","close":4835.0},{"date":"2025-02-03","close":4770.0},{"date":"2025-02-04","close":4690.0},{"date":"2025-02-05","close":4715.0},{"date":"2025-02-06","close":4810.0},{"date":"2025-02-07","close":4795.0},{"date":"2025-02-10","close":4700.0},{"date":"2025-02-11","close":4580.0},{"date":"2025-02-12","close":4580.0},{"date":"2025-02-13","close":4605.0},{"date":"2025-02-14","close":4590.0},{"date":"2025-02-17","close":4810.0},{"date":"2025-02-18","close":4880.0},{"date":"2025-02-19","close":4975.0},{"date":"2025-02-20","close":5030.0},{"date":"2025-02-21","close":5140.0},{"date":"2025-02-24","close":5090.0},{"date":"2025-02-25","close":5150.0},{"date":"2025-02-26","close":5030.0},{"date":"2025-02-27","close":4995.0},{"date":"2025-02-28","close":4965.0},{"date":"2025-03-04","close":4900.0},{"date":"2025-03-05","close":5120.0},{"date":"2025-03-06","close":5040.0},{"date":"2025-03-07","close":5090.0},{"date":"2025-03-10","close":5100.0},{"date":"2025-03-11","close":5090.0},{"date":"2025-03-12","close":5160.0},{"date":"2025-03-13","close":5100.0},{"date":"2025-03-14","close":5120.0},{"date":"2025-03-17","close":5130.0},{"date":"2025-03-18","close":5210.0},{"date":"2025-03-19","close":5160.0},{"date":"2025-03-20","close":5100.0},{"date":"2025-03-21","close":5200.0},{"date":"2025-03-24","close":5170.0},{"date":"2025-03-25","close":5090.0},{"date":"2025-03-26","close":5030.0},{"date":"2025-03-27","close":5070.0},{"date":"2025-03-28","close":5040.0},{"date":"2025-03-31","close":5010.0},{"date":"2025-04-01","close":5050.0},{"date":"2025-04-02","close":5090.0},{"date":"2025-04-03","close":5290.0},{"date":"2025-04-04","close":5220.0},{"date":"2025-04-07","close":5000.0},{"date":"2025-04-08","close":5100.0},{"date":"2025-04-09","close":4955.0},{"date":"2025-04-10","close":5070.0},{"date":"2025-04-11","close":5040.0},{"date":"2025-04-14","close":5030.0},{"date":"2025-04-15","close":4980.0},{"date":"2025-04-16","close":5060.0},{"date":"2025-04-17","close":5100.0},{"date":"2025-04-18","close":5080.0},{"date":"2025-04-21","close":5050.0},{"date":"2025-04-22","close":4995.0},{"date":"2025-04-23","close":5030.0},{"date":"2025-04-24","close":5020.0},{"date":"2025-04-25","close":4980.0},{"date":"2025-04-28","close":5010.0},{"date":"2025-04-29","close":5120.0},{"date":"2025-04-30","close":5060.0},{"date":"2025-05-02","close":5600.0},{"date":"2025-05-07","close":5600.0},{"date":"2025-05-08","close":5880.0},{"date":"2025-05-09","close":5970.0},{"date":"2025-05-12","close":5910.0},{"date":"2025-05-13","close":5800.0},{"date":"2025-05-14","close":5840.0},{"date":"2025-05-15","close":5950.0},{"date":"2025-05-16","close":5880.0},{"date":"2025-05-19","close":5800.0},{"date":"2025-05-20","close":5760.0},{"date":"2025-05-21","close":5940.0},{"date":"2025-05-22","close":5800.0},{"date":"2025-05-23","close":6060.0},{"date":"2025-05-26","close":6010.0},{"date":"2025-05-27","close":6350.0},{"date":"2025-05-28","close":6470.0},{"date":"2025-05-29","close":6020.0},{"date":"2025-05-30","close":5880.0},{"date":"2025-06-02","close":5760.0},{"date":"2025-06-04","close":5500.0},{"date":"2025-06-05","close":5280.0},{"date":"2025-06-09","close":4795.0},{"date":"2025-06-10","close":4475.0},{"date":"2025-06-11","close":4505.0},{"date":"2025-06-12","close":4535.0},{"date":"2025-06-13","close":4495.0},{"date":"2025-06-16","close":5270.0},{"date":"2025-06-17","close":4915.0},{"date":"2025-06-18","close":5080.0},{"date":"2025-06-19","close":4995.0},{"date":"2025-06-20","close":5100.0},{"date":"2025-06-23","close":5120.0},{"date":"2025-06-24","close":5710.0},{"date":"2025-06-25","close":6400.0},{"date":"2025-06-26","close":6240.0},{"date":"2025-06-27","close":6480.0},{"date":"2025-06-30","close":6890.0},{"date":"2025-07-01","close":6560.0},{"date":"2025-07-02","close":6910.0},{"date":"2025-07-03","close":6650.0},{"date":"2025-07-04","close":6310.0},{"date":"2025-07-07","close":6950.0},{"date":"2025-07-08","close":6900.0},{"date":"2025-07-09","close":7140.0},{"date":"2025-07-10","close":7180.0},{"date":"2025-07-11","close":7010.0},{"date":"2025-07-14","close":7000.0},{"date":"2025-07-15","close":7050.0},{"date":"2025-07-16","close":6870.0},{"date":"2025-07-17","close":7000.0},{"date":"2025-07-18","close":7180.0},{"date":"2025-07-21","close":7480.0},{"date":"2025-07-22","close":7400.0},{"date":"2025-07-23","close":7350.0},{"date":"2025-07-24","close":7460.0},{"date":"2025-07-25","close":7360.0},{"date":"2025-07-28","close":6810.0},{"date":"2025-07-29","close":6810.0},{"date":"2025-07-30","close":6680.0},{"date":"2025-07-31","close":6770.0},{"date":"2025-08-01","close":6680.0},{"date":"2025-08-04","close":6770.0},{"date":"2025-08-05","close":6670.0},{"date":"2025-08-06","close":6670.0},{"date":"2025-08-07","close":6530.0},{"date":"2025-08-08","close":6250.0},{"date":"2025-08-11","close":6340.0},{"date":"2025-08-12","close":6310.0},{"date":"2025-08-13","close":5990.0},{"date":"2025-08-14","close":6200.0},{"date":"2025-08-18","close":6300.0},{"date":"2025-08-19","close":6190.0},{"date":"2025-08-20","close":5950.0},{"date":"2025-08-21","close":6130.0},{"date":"2025-08-22","close":6130.0},{"date":"2025-08-25","close":6460.0},{"date":"2025-08-26","close":6450.0},{"date":"2025-08-27","close":6480.0},{"date":"2025-08-28","close":6530.0},{"date":"2025-08-29","close":6730.0},{"date":"2025-09-01","close":6850.0},{"date":"2025-09-02","close":6860.0},{"date":"2025-09-03","close":6860.0},{"date":"2025-09-04","close":6670.0},{"date":"2025-09-05","close":6580.0},{"date":"2025-09-08","close":6710.0},{"date":"2025-09-09","close":6740.0},{"date":"2025-09-10","close":6870.0},{"date":"2025-09-11","close":7280.0},{"date":"2025-09-12","close":7310.0},{"date":"2025-09-15","close":7320.0},{"date":"2025-09-16","close":7250.0},{"date":"2025-09-17","close":7100.0},{"date":"2025-09-18","close":7130.0},{"date":"2025-09-19","close":7320.0},{"date":"2025-09-22","close":7370.0},{"date":"2025-09-23","close":7250.0},{"date":"2025-09-24","close":7150.0},{"date":"2025-09-25","close":7090.0},{"date":"2025-09-26","close":6970.0},{"date":"2025-09-29","close":7070.0},{"date":"2025-09-30","close":7040.0},{"date":"2025-10-01","close":6880.0},{"date":"2025-10-02","close":6850.0},{"date":"2025-10-10","close":6860.0},{"date":"2025-10-13","close":6700.0},{"date":"2025-10-14","close":6580.0},{"date":"2025-10-15","close":6670.0},{"date":"2025-10-16","close":6630.0},{"date":"2025-10-17","close":6480.0},{"date":"2025-10-20","close":6490.0},{"date":"2025-10-21","close":6490.0},{"date":"2025-10-22","close":6420.0},{"date":"2025-10-23","close":6330.0},{"date":"2025-10-24","close":6100.0},{"date":"2025-10-27","close":6130.0},{"date":"2025-10-28","close":6240.0},{"date":"2025-10-29","close":6180.0},{"date":"2025-10-30","close":6120.0},{"date":"2025-10-31","close":5820.0},{"date":"2025-11-03","close":5510.0},{"date":"2025-11-04","close":5490.0},{"date":"2025-11-05","close":5390.0},{"date":"2025-11-06","close":5210.0},{"date":"2025-11-07","close":5330.0},{"date":"2025-11-10","close":5290.0},{"date":"2025-11-11","close":5090.0},{"date":"2025-11-12","close":5270.0},{"date":"2025-11-13","close":5220.0},{"date":"2025-11-14","close":5220.0},{"date":"2025-11-17","close":3705.0},{"date":"2025-11-18","close":3660.0},{"date":"2025-11-19","close":3530.0},{"date":"2025-11-20","close":3485.0},{"date":"2025-11-21","close":3800.0},{"date":"2025-11-24","close":3610.0},{"date":"2025-11-25","close":3605.0},{"date":"2025-11-26","close":3840.0},{"date":"2025-11-27","close":3885.0},{"date":"2025-11-28","close":3945.0},{"date":"2025-12-01","close":3820.0},{"date":"2025-12-02","close":3795.0},{"date":"2025-12-03","close":3860.0},{"date":"2025-12-04","close":3845.0},{"date":"2025-12-05","close":3890.0},{"date":"2025-12-08","close":3855.0},{"date":"2025-12-09","close":3795.0},{"date":"2025-12-10","close":3790.0},{"date":"2025-12-11","close":3870.0},{"date":"2025-12-12","close":3850.0},{"date":"2025-12-15","close":3980.0},{"date":"2025-12-16","close":3935.0},{"date":"2025-12-17","close":3965.0},{"date":"2025-12-18","close":3975.0},{"date":"2025-12-19","close":4035.0},{"date":"2025-12-22","close":3985.0},{"date":"2025-12-23","close":3905.0},{"date":"2025-12-24","close":3935.0},{"date":"2025-12-26","close":3830.0},{"date":"2025-12-29","close":3865.0},{"date":"2025-12-30","close":3820.0},{"date":"2026-01-02","close":3825.0},{"date":"2026-01-05","close":3815.0},{"date":"2026-01-06","close":3730.0},{"date":"2026-01-07","close":3830.0},{"date":"2026-01-08","close":4045.0},{"date":"2026-01-09","close":4470.0},{"date":"2026-01-12","close":4700.0},{"date":"2026-01-13","close":4735.0},{"date":"2026-01-14","close":4845.0},{"date":"2026-01-15","close":5220.0},{"date":"2026-01-16","close":5360.0},{"date":"2026-01-19","close":5140.0},{"date":"2026-01-20","close":5600.0},{"date":"2026-01-21","close":5460.0},{"date":"2026-01-22","close":5290.0},{"date":"2026-01-23","close":5450.0},{"date":"2026-01-26","close":5000.0},{"date":"2026-01-27","close":4980.0},{"date":"2026-01-28","close":5160.0},{"date":"2026-01-29","close":5280.0},{"date":"2026-01-30","close":5260.0},{"date":"2026-02-02","close":5530.0},{"date":"2026-02-03","close":5670.0},{"date":"2026-02-04","close":5500.0},{"date":"2026-02-05","close":5410.0},{"date":"2026-02-06","close":5380.0},{"date":"2026-02-09","close":5380.0},{"date":"2026-02-10","close":5310.0},{"date":"2026-02-11","close":5280.0},{"date":"2026-02-12","close":5060.0},{"date":"2026-02-13","close":5050.0},{"date":"2026-02-19","close":4815.0},{"date":"2026-02-20","close":4790.0},{"date":"2026-02-23","close":4795.0},{"date":"2026-02-24","close":4725.0},{"date":"2026-02-25","close":4800.0},{"date":"2026-02-26","close":4890.0},{"date":"2026-02-27","close":4940.0},{"date":"2026-03-03","close":4840.0},{"date":"2026-03-04","close":4460.0},{"date":"2026-03-05","close":4610.0},{"date":"2026-03-06","close":4855.0},{"date":"2026-03-09","close":4720.0},{"date":"2026-03-10","close":4795.0},{"date":"2026-03-11","close":4895.0},{"date":"2026-03-12","close":5050.0},{"date":"2026-03-13","close":5110.0},{"date":"2026-03-16","close":5170.0},{"date":"2026-03-17","close":5190.0},{"date":"2026-03-18","close":5150.0},{"date":"2026-03-19","close":5110.0},{"date":"2026-03-20","close":5310.0},{"date":"2026-03-23","close":5010.0},{"date":"2026-03-24","close":5070.0},{"date":"2026-03-25","close":5060.0},{"date":"2026-03-26","close":5000.0},{"date":"2026-03-27","close":5090.0},{"date":"2026-03-30","close":4930.0},{"date":"2026-03-31","close":4815.0},{"date":"2026-04-01","close":5010.0},{"date":"2026-04-02","close":4840.0},{"date":"2026-04-03","close":4910.0},{"date":"2026-04-06","close":4760.0},{"date":"2026-04-07","close":4750.0},{"date":"2026-04-08","close":4750.0},{"date":"2026-04-09","close":4665.0},{"date":"2026-04-10","close":4700.0},{"date":"2026-04-13","close":4670.0},{"date":"2026-04-14","close":4680.0},{"date":"2026-04-15","close":4630.0},{"date":"2026-04-16","close":4435.0},{"date":"2026-04-17","close":4455.0},{"date":"2026-04-20","close":4455.0},{"date":"2026-04-21","close":4320.0},{"date":"2026-04-22","close":4205.0},{"date":"2026-04-23","close":4220.0},{"date":"2026-04-24","close":4215.0},{"date":"2026-04-27","close":4250.0},{"date":"2026-04-28","close":4190.0},{"date":"2026-04-29","close":4130.0},{"date":"2026-04-30","close":4105.0},{"date":"2026-05-04","close":4970.0},{"date":"2026-05-06","close":4910.0},{"date":"2026-05-07","close":5170.0},{"date":"2026-05-08","close":5090.0},{"date":"2026-05-11","close":4860.0},{"date":"2026-05-12","close":4805.0},{"date":"2026-05-13","close":4840.0},{"date":"2026-05-14","close":4875.0},{"date":"2026-05-15","close":4900.0},{"date":"2026-05-18","close":4870.0},{"date":"2026-05-19","close":4845.0},{"date":"2026-05-20","close":4720.0},{"date":"2026-05-21","close":4830.0},{"date":"2026-05-22","close":4985.0},{"date":"2026-05-26","close":4885.0},{"date":"2026-05-27","close":4935.0},{"date":"2026-05-28","close":4880.0},{"date":"2026-05-29","close":4910.0},{"date":"2026-06-01","close":4815.0},{"date":"2026-06-02","close":4805.0},{"date":"2026-06-04","close":4890.0},{"date":"2026-06-05","close":4845.0},{"date":"2026-06-08","close":4595.0},{"date":"2026-06-09","close":4810.0},{"date":"2026-06-10","close":4860.0},{"date":"2026-06-11","close":4805.0},{"date":"2026-06-12","close":4955.0},{"date":"2026-06-15","close":4870.0},{"date":"2026-06-16","close":4810.0},{"date":"2026-06-17","close":4885.0},{"date":"2026-06-18","close":4825.0},{"date":"2026-06-19","close":4760.0},{"date":"2026-06-22","close":4895.0},{"date":"2026-06-23","close":4695.0},{"date":"2026-06-24","close":4855.0},{"date":"2026-06-25","close":4820.0},{"date":"2026-06-26","close":4715.0},{"date":"2026-06-29","close":4840.0},{"date":"2026-06-30","close":4845.0},{"date":"2026-07-01","close":4845.0},{"date":"2026-07-02","close":4910.0},{"date":"2026-07-03","close":4910.0},{"date":"2026-07-06","close":4900.0},{"date":"2026-07-07","close":4880.0},{"date":"2026-07-08","close":4850.0},{"date":"2026-07-09","close":4870.0},{"date":"2026-07-10","close":4885.0},{"date":"2026-07-13","close":4865.0},{"date":"2026-07-14","close":4850.0},{"date":"2026-07-15","close":4865.0},{"date":"2026-07-16","close":4850.0},{"date":"2026-07-20","close":4825.0},{"date":"2026-07-21","close":4820.0},{"date":"2026-07-22","close":4825.0},{"date":"2026-07-23","close":5010.0},{"date":"2026-07-24","close":5050.0},{"date":"2026-07-27","close":5090.0},{"date":"2026-07-28","close":4990.0},{"date":"2026-07-29","close":4795.0},{"date":"2026-07-30","close":4490.0},{"date":"2026-07-31","close":4380.0},{"date":"2026-08-03","close":4340.0},{"date":"2026-08-04","close":4415.0},{"date":"2026-08-05","close":4320.0},{"date":"2026-08-06","close":4290.0},{"date":"2026-08-07","close":4260.0},{"date":"2026-08-10","close":4085.0},{"date":"2026-08-11","close":4160.0},{"date":"2026-08-12","close":4175.0},{"date":"2026-08-13","close":4260.0},{"date":"2026-08-14","close":4260.0},{"date":"2026-08-18","close":4290.0},{"date":"2026-08-19","close":4255.0},{"date":"2026-08-20","close":4270.0},{"date":"2026-08-21","close":4280.0},{"date":"2026-08-24","close":4340.0},{"date":"2026-08-25","close":4355.0},{"date":"2026-08-26","close":4370.0},{"date":"2026-08-27","close":4395.0},{"date":"2026-08-28","close":4340.0},{"date":"2026-08-31","close":4340.0},{"date":"2026-09-01","close":4370.0},{"date":"2026-09-02","close":4390.0},{"date":"2026-09-03","close":4400.0},{"date":"2026-09-04","close":4450.0},{"date":"2026-09-07","close":4400.0},{"date":"2026-09-08","close":4390.0},{"date":"2026-09-09","close":4340.0},{"date":"2026-09-10","close":4320.0},{"date":"2026-09-11","close":4320.0},{"date":"2026-09-14","close":4370.0},{"date":"2026-09-15","close":4370.0},{"date":"2026-09-16","close":4350.0},{"date":"2026-09-17","close":4325.0},{"date":"2026-09-18","close":4255.0},{"date":"2026-09-21","close":4270.0},{"date":"2026-09-22","close":4280.0},{"date":"2026-09-23","close":4320.0},{"date":"2026-09-28","close":4200.0},{"date":"2026-09-29","close":4250.0},{"date":"2026-09-30","close":4315.0},{"date":"2026-10-01","close":4270.0},{"date":"2026-10-02","close":4235.0},{"date":"2026-10-06","close":4240.0},{"date":"2026-10-07","close":4300.0},{"date":"2026-10-08","close":4300.0},{"date":"2026-10-12","close":4200.0},{"date":"2026-10-13","close":4175.0},{"date":"2026-10-14","close":4155.0},{"date":"2026-10-15","close":4065.0},{"date":"2026-10-16","close":4070.0},{"date":"2026-10-19","close":4165.0},{"date":"2026-10-20","close":4165.0},{"date":"2026-10-21","close":4290.0},{"date":"2026-10-22","close":4240.0},{"date":"2026-10-23","close":4225.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":152.0,"foreign_net":-152.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-2074.0,"foreign_net":2074.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-1580.0,"foreign_net":1580.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-3982.0,"foreign_net":3982.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-5405.0,"foreign_net":5405.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-3034.0,"foreign_net":3034.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-637.0,"foreign_net":637.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-2112.0,"foreign_net":2112.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1465.0,"foreign_net":-1465.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-4021.0,"foreign_net":4021.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-586.0,"foreign_net":586.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-1823.0,"foreign_net":1823.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-571.0,"foreign_net":571.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-819.0,"foreign_net":819.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-2142.0,"foreign_net":2142.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-2156.0,"foreign_net":2156.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":752.0,"foreign_net":-752.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-3345.0,"foreign_net":3345.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-1819.0,"foreign_net":1819.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":900.0,"foreign_net":-900.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-2097.0,"foreign_net":2097.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":1333.0,"foreign_net":-1333.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":3764.0,"foreign_net":-3764.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-492.0,"foreign_net":492.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-9795.0,"foreign_net":9795.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-1620.0,"foreign_net":1620.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-2614.0,"foreign_net":2614.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-1042.0,"foreign_net":1042.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-801.0,"foreign_net":1686.0,"institution_net":-885.0},{"date":"2026-09-07","retail_net":-759.0,"foreign_net":759.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":152.0,"foreign_net":-152.0,"institution_net":0},"d3":{"retail_net":-3502.0,"foreign_net":3502.0,"institution_net":0},"d7":{"retail_net":-16560.0,"foreign_net":16560.0,"institution_net":0},"d14":{"retail_net":-25027.0,"foreign_net":25027.0,"institution_net":0},"d30":{"retail_net":-46960.0,"foreign_net":47845.0,"institution_net":-885.0}},"analysis":"최근 5일 외국인 순매수 1.29만, 기관 순매수 0.00. 30일 누적: 외국인 4.78만, 기관 -885.00.","foreign_flow":12889.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":4195.0,"low_30d":3995.0,"support":4057.0,"high_30d":4615.0,"change_1d":-1.1,"change_7d":1.1,"change_30d":-4.1,"resistance":4553.0,"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":18.45,"per":130.61,"quarter":"2024-Q3"},{"pbr":15.41,"per":87.91,"quarter":"2024-Q4"},{"pbr":12.72,"per":29.5,"quarter":"2025-Q1"},{"pbr":14.5,"per":36.89,"quarter":"2025-Q2"},{"pbr":16.53,"per":46.19,"quarter":"2025-Q3"},{"pbr":9.42,"per":27.7,"quarter":"2025-Q4"},{"pbr":12.83,"per":501.01,"quarter":"2026-Q1"},{"pbr":13.53,"per":null,"quarter":"2026-Q2"},{"pbr":10.97,"per":null,"quarter":"2026-Q4"},{"pbr":10.9,"per":null,"quarter":"현재"}],"timeline":[{"close":4625.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4100.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4965.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5880.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6730.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3945.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4940.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4910.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":4225.0,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":13.82,"pbr_5y_low":9.42,"per_5y_avg":243.24,"per_5y_low":27.7,"current_pbr":10.9,"current_per":null,"pbr_5y_high":18.45,"per_5y_high":1086.12,"pbr_5y_median":13.53,"per_5y_median":67.05,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 549% 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":"Consumer Cyclical","industry":"DEPARTMENT STORES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +4.0%"},"momentum":{"grade":"C","reason":"RSI 44"},"valuation":{"grade":"C","reason":"적자 (순손실, PBR 10.93x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.72,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.12,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.89,"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":true,"unit":"%","value":81.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.82,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.83,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":18.45,"per":130.61,"close":4625.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":15.41,"per":87.91,"close":4100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":12.72,"per":29.5,"close":4965.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":14.5,"per":36.89,"close":5880.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":16.53,"per":46.19,"close":6730.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.42,"per":27.7,"close":3945.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.83,"per":501.01,"close":4940.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":13.53,"per":null,"close":4910.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":10.97,"per":1086.12,"close":4225.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","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":"10.9배"},{"label":"ROE","value":"2.7%"}],"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":9.87,"pbr":null,"per":null,"roa":0.014380055565414636,"roe":0.027194101759958927,"revenue":31794810735.0,"market_cap":null,"net_income":510625454.0,"fiscal_year":2026,"report_date":"2026-12-31","gross_margin":null,"total_assets":35509282400.0,"total_equity":18777066384.0,"profit_margin":0.016060024959918984,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":623393626.0,"operating_margin":0.019606772664753212},{"eps":2.05,"pbr":null,"per":null,"roa":0.0030101900036048268,"roe":0.005982335904128036,"revenue":4902490901.0,"market_cap":null,"net_income":105898033.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":0.8132370265463956,"total_assets":35179850067.0,"total_equity":17701786509.0,"profit_margin":0.02160086273253442,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":227642463.0,"operating_margin":0.04643404089818218},{"eps":-19.14,"pbr":null,"per":null,"roa":-0.027888297483589813,"roe":-0.052739518024169756,"revenue":4713409814.0,"market_cap":null,"net_income":-990293431.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.8045273149677369,"total_assets":35509282400.0,"total_equity":18777066384.0,"profit_margin":-0.21010127913311974,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":623393626.0,"operating_margin":0.019606772664753212},{"eps":11.11,"pbr":null,"per":null,"roa":0.014951896286549454,"roe":0.028140019286352902,"revenue":9157085989.0,"market_cap":null,"net_income":574906095.0,"fiscal_year":2025,"report_date":"2025-11-30","gross_margin":0.7697621203369045,"total_assets":38450380071.0,"total_equity":20430195486.0,"profit_margin":0.06278264676018212,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":767280831.0,"operating_margin":0.08379093872457902},{"eps":1.72,"pbr":null,"per":null,"roa":0.002371385877182523,"roe":0.004490158227935401,"revenue":7875850752.0,"market_cap":null,"net_income":89154705.0,"fiscal_year":2025,"report_date":"2025-08-31","gross_margin":0.7501070375793734,"total_assets":37596034394.0,"total_equity":19855582025.0,"profit_margin":0.011320009457690648,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":199881502.0,"operating_margin":0.025379036283698232},{"eps":16.17,"pbr":null,"per":null,"roa":0.022075697805942658,"roe":0.04231055372042705,"revenue":10048464180.0,"market_cap":null,"net_income":836858085.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.7646959628212557,"total_assets":37908567709.0,"total_equity":19778944292.0,"profit_margin":0.0832821882040087,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1168794326.0,"operating_margin":0.11631571801055074},{"eps":113.42,"pbr":null,"per":null,"roa":0.1575399374685929,"roe":0.30821741825299687,"revenue":7891726239.0,"market_cap":null,"net_income":5869238672.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.6098543218865958,"total_assets":37255560503.0,"total_equity":19042527529.0,"profit_margin":0.7437205111088243,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5242790064.0,"operating_margin":0.7548784684736284},{"eps":14.39,"pbr":null,"per":null,"roa":0.023005707716235762,"roe":0.057381409836377135,"revenue":8165058542.0,"market_cap":null,"net_income":744751000.0,"fiscal_year":2024,"report_date":"2024-11-30","gross_margin":0.7579892339000942,"total_assets":32372444664.0,"total_equity":12978959599.0,"profit_margin":0.0912119608413213,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":870675750.0,"operating_margin":0.10663435485751352},{"eps":15.42,"pbr":null,"per":null,"roa":0.02485112570916702,"roe":0.06527646757337294,"revenue":8704347813.0,"market_cap":null,"net_income":798150048.0,"fiscal_year":2024,"report_date":"2024-08-31","gross_margin":0.7456805131690801,"total_assets":32117259288.0,"total_equity":12227224874.0,"profit_margin":0.09169556009790392,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1029128725.0,"operating_margin":0.11823157198095756},{"eps":25.09,"pbr":null,"per":null,"roa":0.04078312778562078,"roe":0.11218102647551102,"revenue":9265479090.0,"market_cap":null,"net_income":1298537973.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.7613651383244339,"total_assets":31840078079.0,"total_equity":11575379668.0,"profit_margin":0.14014795785373685,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1253587493.0,"operating_margin":0.13529656489678615},{"eps":-8.26,"pbr":null,"per":null,"roa":-0.014365885030278028,"roe":-0.04636814109482256,"revenue":null,"market_cap":null,"net_income":-427190533.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":null,"total_assets":29736457733.0,"total_equity":9213018312.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-774062709.0,"operating_margin":null},{"eps":3.16,"pbr":null,"per":null,"roa":0.005761535552364413,"roe":0.019732071696727513,"revenue":4553953023.0,"market_cap":null,"net_income":163419179.0,"fiscal_year":2023,"report_date":"2023-11-30","gross_margin":0.7636011905342837,"total_assets":28363823761.0,"total_equity":8281906812.0,"profit_margin":0.03588512621334522,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":415847955.0,"operating_margin":0.09131582010173055}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":35.41,"per":130.61,"date":"2024-08","close":4625.0,"source":"reported"},{"eps":35.41,"per":131.18,"date":"2024-09","close":4645.0,"source":"reported"},{"eps":35.41,"per":117.9,"date":"2024-10","close":4175.0,"source":"reported"},{"eps":46.64,"per":87.91,"date":"2024-11","close":4100.0,"source":"reported"},{"eps":46.64,"per":86.19,"date":"2024-12","close":4020.0,"source":"reported"},{"eps":46.64,"per":103.67,"date":"2025-01","close":4835.0,"source":"reported"},{"eps":168.32,"per":29.5,"date":"2025-02","close":4965.0,"source":"reported"},{"eps":168.32,"per":29.76,"date":"2025-03","close":5010.0,"source":"reported"},{"eps":168.32,"per":30.06,"date":"2025-04","close":5060.0,"source":"reported"},{"eps":159.4,"per":36.89,"date":"2025-05","close":5880.0,"source":"reported"},{"eps":159.4,"per":43.22,"date":"2025-06","close":6890.0,"source":"reported"},{"eps":159.4,"per":42.47,"date":"2025-07","close":6770.0,"source":"reported"},{"eps":145.7,"per":46.19,"date":"2025-08","close":6730.0,"source":"reported"},{"eps":145.7,"per":48.32,"date":"2025-09","close":7040.0,"source":"reported"},{"eps":145.7,"per":39.95,"date":"2025-10","close":5820.0,"source":"reported"},{"eps":142.42,"per":27.7,"date":"2025-11","close":3945.0,"source":"reported"},{"eps":142.42,"per":26.82,"date":"2025-12","close":3820.0,"source":"reported"},{"eps":142.42,"per":36.93,"date":"2026-01","close":5260.0,"source":"reported"},{"eps":9.86,"per":501.01,"date":"2026-02","close":4940.0,"source":"reported"},{"eps":9.86,"per":488.34,"date":"2026-03","close":4815.0,"source":"reported"},{"eps":9.86,"per":416.33,"date":"2026-04","close":4105.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":119.09,"std":147.3,"count":21,"current":416.33,"lower_1sd":0.0,"upper_1sd":266.39},"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":"JTC","phase":"above-fold","symbol_resolved":true}