{"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":"2026-10-23T09:50:37.822659+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":24.4,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":230.4,"direction":"higher_better","percentile":94}],"summary":"매출 +24.4%","percentile":83},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.5,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.4,"direction":"higher_better","percentile":36}],"summary":"RSI 39","percentile":35},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -223원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -223, PBR 7.36x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-14.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-6.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.08,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.23,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.6,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 1.2x","percentile":31}},"signals":[],"summary":"젬백스(082270)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4211.78억. 현재가 9,260원, 전일 대비 -1.0%, 30일 -8.4%. ROE 2.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.61만, 기관 순매수 2.04만.","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 24% 성장"],"portfolio":null,"technical":{"macd":-255.37012581640556,"grade":"F","trend":"하락","atr_14":707.1428571428571,"rsi_14":39.47368421052632,"sma_20":10291.5,"sma_60":10614.0,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.5로 약세 구간입니다. MACD(-255.37)가 시그널선(-168.35)을 하회합니다(데드크로스). 현재가가 SMA20(10292)과 SMA60(10614) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9199~11384 (현재 위치 3%).","bb_lower":9199.414380645912,"bb_upper":11383.585619354088,"macd_signal":-168.34905967361826},"change_pct":-0.96,"chart_data":[{"date":"2024-10-23","open":19210,"high":20500,"low":18150,"close":18380,"volume":794297,"rsi_14":43.59,"sma_20":20120.0,"sma_60":13712.0,"sma_120":12465.92},{"date":"2024-10-24","open":18100,"high":20350,"low":17700,"close":18980,"volume":986509,"rsi_14":48.27,"sma_20":20269.5,"sma_60":13849.33,"sma_120":12531.75},{"date":"2024-10-25","open":13290,"high":14430,"low":13290,"close":13290,"volume":1770326,"rsi_14":31.57,"sma_20":20042.5,"sma_60":13891.67,"sma_120":12550.33},{"date":"2024-10-28","open":13170,"high":15240,"low":12590,"close":14200,"volume":4896408,"rsi_14":30.39,"sma_20":19769.0,"sma_60":13947.0,"sma_120":12575.33},{"date":"2024-10-29","open":14170,"high":14580,"low":13240,"close":13650,"volume":1133570,"rsi_14":27.91,"sma_20":19436.5,"sma_60":13995.5,"sma_120":12591.75},{"date":"2024-10-30","open":13380,"high":13640,"low":12890,"close":13130,"volume":1119309,"rsi_14":28.92,"sma_20":19073.0,"sma_60":14033.83,"sma_120":12602.58},{"date":"2024-10-31","open":13130,"high":15620,"low":12930,"close":13770,"volume":2629738,"rsi_14":28.88,"sma_20":18773.5,"sma_60":14084.67,"sma_120":12617.33},{"date":"2024-11-01","open":13790,"high":14330,"low":13200,"close":13920,"volume":665420,"rsi_14":27.28,"sma_20":18501.5,"sma_60":14139.83,"sma_120":12632.42},{"date":"2024-11-04","open":13940,"high":15080,"low":13550,"close":15050,"volume":743122,"rsi_14":30.53,"sma_20":18283.5,"sma_60":14212.67,"sma_120":12657.58},{"date":"2024-11-05","open":15100,"high":15240,"low":14060,"close":14170,"volume":530164,"rsi_14":24.35,"sma_20":17962.0,"sma_60":14272.33,"sma_120":12675.67},{"date":"2024-11-06","open":14150,"high":14200,"low":13330,"close":13330,"volume":435950,"rsi_14":22.0,"sma_20":17581.0,"sma_60":14326.5,"sma_120":12687.58},{"date":"2024-11-07","open":12426,"high":13488,"low":12183,"close":13330,"volume":508873,"rsi_14":25.21,"sma_20":17303.5,"sma_60":14397.17,"sma_120":12710.0},{"date":"2024-11-08","open":14300,"high":14300,"low":13460,"close":13650,"volume":429957,"rsi_14":29.04,"sma_20":16961.0,"sma_60":14456.83,"sma_120":12726.25},{"date":"2024-11-11","open":13540,"high":13750,"low":13370,"close":13580,"volume":251797,"rsi_14":31.16,"sma_20":16590.0,"sma_60":14514.83,"sma_120":12741.67},{"date":"2024-11-12","open":13400,"high":13580,"low":12690,"close":12900,"volume":351708,"rsi_14":30.81,"sma_20":16165.0,"sma_60":14553.83,"sma_120":12751.92},{"date":"2024-11-13","open":12600,"high":12840,"low":11990,"close":12320,"volume":425708,"rsi_14":26.65,"sma_20":15658.5,"sma_60":14584.5,"sma_120":12757.17},{"date":"2024-11-14","open":12870,"high":13070,"low":12350,"close":12620,"volume":331318,"rsi_14":46.22,"sma_20":15154.5,"sma_60":14625.33,"sma_120":12769.0},{"date":"2024-11-15","open":12370,"high":12600,"low":11900,"close":12080,"volume":310956,"rsi_14":37.53,"sma_20":14611.0,"sma_60":14657.17,"sma_120":12775.5},{"date":"2024-11-18","open":11950,"high":12440,"low":11270,"close":12410,"volume":574047,"rsi_14":42.51,"sma_20":14231.5,"sma_60":14694.0,"sma_120":12784.75},{"date":"2024-11-19","open":12410,"high":13190,"low":12220,"close":12310,"volume":351734,"rsi_14":44.78,"sma_20":13902.0,"sma_60":14728.33,"sma_120":12792.17},{"date":"2024-11-20","open":12230,"high":14000,"low":11940,"close":13760,"volume":746161,"rsi_14":49.94,"sma_20":13671.0,"sma_60":14788.5,"sma_120":12814.08},{"date":"2024-11-21","open":13800,"high":13810,"low":12340,"close":12480,"volume":542475,"rsi_14":42.65,"sma_20":13346.0,"sma_60":14826.67,"sma_120":12825.75},{"date":"2024-11-22","open":11940,"high":13400,"low":11930,"close":13360,"volume":492037,"rsi_14":41.15,"sma_20":13349.5,"sma_60":14881.0,"sma_120":12844.67},{"date":"2024-11-25","open":13680,"high":14740,"low":13420,"close":14470,"volume":1051453,"rsi_14":51.53,"sma_20":13363.0,"sma_60":14953.83,"sma_120":12873.92},{"date":"2024-11-26","open":14470,"high":16940,"low":14320,"close":16820,"volume":1328643,"rsi_14":65.46,"sma_20":13521.5,"sma_60":15065.83,"sma_120":12917.67},{"date":"2024-11-27","open":16700,"high":17220,"low":16000,"close":16180,"volume":571211,"rsi_14":58.58,"sma_20":13674.0,"sma_60":15170.5,"sma_120":12961.17},{"date":"2024-11-28","open":16310,"high":19740,"low":16090,"close":18920,"volume":1739974,"rsi_14":70.19,"sma_20":13931.5,"sma_60":15320.67,"sma_120":13026.08},{"date":"2024-11-29","open":23000,"high":23150,"low":17630,"close":19500,"volume":2944148,"rsi_14":71.83,"sma_20":14210.5,"sma_60":15474.0,"sma_120":13091.08},{"date":"2024-12-02","open":20450,"high":21000,"low":18700,"close":18700,"volume":1001824,"rsi_14":71.2,"sma_20":14393.0,"sma_60":15611.83,"sma_120":13150.0},{"date":"2024-12-03","open":18890,"high":19100,"low":17710,"close":18050,"volume":670299,"rsi_14":70.84,"sma_20":14587.0,"sma_60":15743.17,"sma_120":13205.17},{"date":"2024-12-04","open":17590,"high":18060,"low":16700,"close":16950,"volume":604504,"rsi_14":64.88,"sma_20":14768.0,"sma_60":15858.0,"sma_120":13254.75},{"date":"2024-12-05","open":16780,"high":17720,"low":16350,"close":17260,"volume":514126,"rsi_14":68.09,"sma_20":14916.0,"sma_60":15978.0,"sma_120":13307.5},{"date":"2024-12-06","open":17200,"high":17550,"low":16350,"close":17000,"volume":612725,"rsi_14":66.11,"sma_20":15083.5,"sma_60":16089.5,"sma_120":13358.0},{"date":"2024-12-09","open":16480,"high":16690,"low":15530,"close":15630,"volume":570223,"rsi_14":60.7,"sma_20":15186.0,"sma_60":16177.33,"sma_120":13398.0},{"date":"2024-12-10","open":15700,"high":16100,"low":15460,"close":15720,"volume":396758,"rsi_14":56.92,"sma_20":15327.0,"sma_60":16267.67,"sma_120":13441.25},{"date":"2024-12-11","open":15570,"high":15950,"low":15270,"close":15700,"volume":333275,"rsi_14":62.48,"sma_20":15496.0,"sma_60":16359.67,"sma_120":13485.08},{"date":"2024-12-12","open":15650,"high":15710,"low":14510,"close":14820,"volume":709527,"rsi_14":55.66,"sma_20":15606.0,"sma_60":16432.83,"sma_120":13521.42},{"date":"2024-12-13","open":15000,"high":15150,"low":14370,"close":14370,"volume":351341,"rsi_14":49.59,"sma_20":15720.5,"sma_60":16505.67,"sma_120":13553.0},{"date":"2024-12-16","open":14300,"high":15770,"low":14210,"close":14560,"volume":944091,"rsi_14":38.79,"sma_20":15828.0,"sma_60":16578.67,"sma_120":13587.08},{"date":"2024-12-17","open":14490,"high":14500,"low":13690,"close":14050,"volume":412223,"rsi_14":39.3,"sma_20":15915.0,"sma_60":16592.33,"sma_120":13617.5},{"date":"2024-12-18","open":13930,"high":15000,"low":13830,"close":14300,"volume":547274,"rsi_14":19.03,"sma_20":15942.0,"sma_60":16577.67,"sma_120":13650.17},{"date":"2024-12-19","open":14200,"high":14380,"low":13800,"close":13930,"volume":263046,"rsi_14":11.59,"sma_20":16014.5,"sma_60":16543.33,"sma_120":13680.25},{"date":"2024-12-20","open":13930,"high":14090,"low":13670,"close":13850,"volume":165947,"rsi_14":12.86,"sma_20":16039.0,"sma_60":16477.0,"sma_120":13710.08},{"date":"2024-12-23","open":14050,"high":15270,"low":13900,"close":14900,"volume":432368,"rsi_14":27.27,"sma_20":16060.5,"sma_60":16397.5,"sma_120":13747.75},{"date":"2024-12-24","open":15030,"high":15590,"low":14520,"close":14690,"volume":295944,"rsi_14":31.29,"sma_20":15954.0,"sma_60":16304.0,"sma_120":13783.33},{"date":"2024-12-26","open":14690,"high":14890,"low":13920,"close":14130,"volume":253727,"rsi_14":25.12,"sma_20":15851.5,"sma_60":16199.5,"sma_120":13813.17},{"date":"2024-12-27","open":14130,"high":15090,"low":13470,"close":13580,"volume":482855,"rsi_14":24.01,"sma_20":15584.5,"sma_60":16096.5,"sma_120":13838.67},{"date":"2024-12-30","open":13580,"high":14830,"low":13420,"close":14800,"volume":360689,"rsi_14":43.55,"sma_20":15349.5,"sma_60":16020.5,"sma_120":13873.17},{"date":"2025-01-02","open":14800,"high":14830,"low":14300,"close":14590,"volume":179996,"rsi_14":41.37,"sma_20":15144.0,"sma_60":15940.17,"sma_120":13903.83},{"date":"2025-01-03","open":14590,"high":15210,"low":14510,"close":15170,"volume":192776,"rsi_14":46.27,"sma_20":15000.0,"sma_60":15849.67,"sma_120":13934.0},{"date":"2025-01-06","open":14910,"high":15170,"low":14820,"close":14990,"volume":181836,"rsi_14":51.33,"sma_20":14902.0,"sma_60":15750.33,"sma_120":13956.58},{"date":"2025-01-07","open":14990,"high":15670,"low":14860,"close":15450,"volume":280526,"rsi_14":58.41,"sma_20":14811.5,"sma_60":15677.0,"sma_120":13986.83},{"date":"2025-01-08","open":15450,"high":16740,"low":15310,"close":16350,"volume":505735,"rsi_14":62.55,"sma_20":14779.0,"sma_60":15607.83,"sma_120":14023.75},{"date":"2025-01-09","open":16360,"high":16830,"low":16110,"close":16740,"volume":269949,"rsi_14":69.19,"sma_20":14834.5,"sma_60":15536.83,"sma_120":14063.67},{"date":"2025-01-10","open":16580,"high":17630,"low":16520,"close":17410,"volume":337049,"rsi_14":70.93,"sma_20":14919.0,"sma_60":15470.33,"sma_120":14109.75},{"date":"2025-01-13","open":17140,"high":18410,"low":17140,"close":18400,"volume":447569,"rsi_14":77.76,"sma_20":15054.0,"sma_60":15402.83,"sma_120":14164.5},{"date":"2025-01-14","open":18150,"high":18920,"low":17400,"close":17640,"volume":394494,"rsi_14":71.71,"sma_20":15195.0,"sma_60":15318.5,"sma_120":14215.58},{"date":"2025-01-15","open":17850,"high":19990,"low":17850,"close":18630,"volume":1171668,"rsi_14":71.51,"sma_20":15408.0,"sma_60":15246.5,"sma_120":14276.83},{"date":"2025-01-16","open":18630,"high":19320,"low":18250,"close":18450,"volume":313539,"rsi_14":71.76,"sma_20":15602.5,"sma_60":15220.67,"sma_120":14337.75},{"date":"2025-01-17","open":18400,"high":19200,"low":18140,"close":18200,"volume":242325,"rsi_14":74.43,"sma_20":15810.0,"sma_60":15209.0,"sma_120":14398.58},{"date":"2025-01-20","open":18100,"high":18510,"low":17630,"close":18180,"volume":230377,"rsi_14":79.49,"sma_20":16004.0,"sma_60":15205.67,"sma_120":14458.83},{"date":"2025-01-21","open":18180,"high":19330,"low":18180,"close":18850,"volume":271366,"rsi_14":77.93,"sma_20":16250.0,"sma_60":15203.5,"sma_120":14526.42},{"date":"2025-01-22","open":18860,"high":19390,"low":18310,"close":18360,"volume":257359,"rsi_14":75.03,"sma_20":16475.5,"sma_60":15288.0,"sma_120":14589.83},{"date":"2025-01-23","open":18360,"high":18490,"low":17540,"close":18060,"volume":290069,"rsi_14":69.93,"sma_20":16633.5,"sma_60":15352.33,"sma_120":14649.67},{"date":"2025-01-24","open":18060,"high":18450,"low":17700,"close":18230,"volume":196857,"rsi_14":72.38,"sma_20":16810.5,"sma_60":15428.67,"sma_120":14712.08},{"date":"2025-01-31","open":18400,"high":19100,"low":18160,"close":18870,"volume":227625,"rsi_14":73.05,"sma_20":17047.5,"sma_60":15524.33,"sma_120":14779.08},{"date":"2025-02-03","open":18490,"high":19350,"low":17800,"close":19000,"volume":371986,"rsi_14":69.92,"sma_20":17318.5,"sma_60":15611.5,"sma_120":14848.08},{"date":"2025-02-04","open":19250,"high":20450,"low":17660,"close":19810,"volume":843254,"rsi_14":71.71,"sma_20":17569.0,"sma_60":15709.67,"sma_120":14924.75},{"date":"2025-02-05","open":19300,"high":19570,"low":18500,"close":19090,"volume":447624,"rsi_14":61.8,"sma_20":17794.0,"sma_60":15777.0,"sma_120":14994.83},{"date":"2025-02-06","open":19510,"high":21800,"low":19230,"close":20950,"volume":972220,"rsi_14":65.96,"sma_20":18083.0,"sma_60":15890.0,"sma_120":15081.17},{"date":"2025-02-07","open":21000,"high":21100,"low":19890,"close":20150,"volume":343645,"rsi_14":65.63,"sma_20":18341.0,"sma_60":16003.67,"sma_120":15165.08},{"date":"2025-02-10","open":22300,"high":22300,"low":20000,"close":21550,"volume":947875,"rsi_14":67.3,"sma_20":18646.0,"sma_60":16124.5,"sma_120":15260.83},{"date":"2025-02-11","open":22100,"high":24300,"low":21700,"close":23850,"volume":1671748,"rsi_14":75.57,"sma_20":19021.0,"sma_60":16294.5,"sma_120":15375.67},{"date":"2025-02-12","open":23350,"high":24000,"low":22750,"close":23200,"volume":444126,"rsi_14":72.81,"sma_20":19344.0,"sma_60":16454.83,"sma_120":15484.83},{"date":"2025-02-13","open":23400,"high":24150,"low":22300,"close":22500,"volume":346235,"rsi_14":68.56,"sma_20":19598.5,"sma_60":16614.83,"sma_120":15584.33},{"date":"2025-02-14","open":22750,"high":23500,"low":21100,"close":23500,"volume":901806,"rsi_14":69.42,"sma_20":19853.5,"sma_60":16801.17,"sma_120":15692.83},{"date":"2025-02-17","open":25250,"high":28700,"low":25050,"close":28000,"volume":2743320,"rsi_14":80.16,"sma_20":20371.5,"sma_60":17057.5,"sma_120":15841.42},{"date":"2025-02-18","open":27750,"high":30450,"low":27350,"close":30400,"volume":1419109,"rsi_14":84.13,"sma_20":20960.0,"sma_60":17362.83,"sma_120":16010.0},{"date":"2025-02-19","open":32200,"high":34200,"low":31250,"close":31700,"volume":1550754,"rsi_14":85.06,"sma_20":21622.5,"sma_60":17684.33,"sma_120":16189.17},{"date":"2025-02-20","open":31450,"high":32250,"low":30150,"close":30800,"volume":700593,"rsi_14":80.64,"sma_20":22252.5,"sma_60":17992.5,"sma_120":16360.42},{"date":"2025-02-21","open":30300,"high":33700,"low":30250,"close":32500,"volume":928175,"rsi_14":82.08,"sma_20":22968.5,"sma_60":18304.83,"sma_120":16546.67},{"date":"2025-02-24","open":34050,"high":34950,"low":33200,"close":34750,"volume":977689,"rsi_14":83.23,"sma_20":23763.5,"sma_60":18676.0,"sma_120":16751.33},{"date":"2025-02-25","open":34000,"high":36000,"low":33600,"close":35950,"volume":692242,"rsi_14":86.72,"sma_20":24643.0,"sma_60":19052.5,"sma_120":16966.75},{"date":"2025-02-26","open":35800,"high":37450,"low":34300,"close":37250,"volume":912685,"rsi_14":86.38,"sma_20":25602.5,"sma_60":19432.17,"sma_120":17193.0},{"date":"2025-02-27","open":37700,"high":37900,"low":36050,"close":36550,"volume":583289,"rsi_14":86.77,"sma_20":26518.5,"sma_60":19761.0,"sma_120":17413.42},{"date":"2025-02-28","open":36150,"high":37450,"low":36000,"close":37450,"volume":477515,"rsi_14":86.47,"sma_20":27447.5,"sma_60":20115.5,"sma_120":17643.0},{"date":"2025-03-04","open":36600,"high":38250,"low":36450,"close":37550,"volume":531303,"rsi_14":84.95,"sma_20":28375.0,"sma_60":20426.0,"sma_120":17873.33},{"date":"2025-03-05","open":38200,"high":41700,"low":37050,"close":37850,"volume":906619,"rsi_14":88.05,"sma_20":29277.0,"sma_60":20731.83,"sma_120":18102.92},{"date":"2025-03-06","open":38600,"high":40700,"low":38350,"close":38850,"volume":876078,"rsi_14":91.82,"sma_20":30265.0,"sma_60":21067.67,"sma_120":18339.75},{"date":"2025-03-07","open":38850,"high":41450,"low":38200,"close":40200,"volume":901678,"rsi_14":91.96,"sma_20":31227.5,"sma_60":21436.83,"sma_120":18590.0},{"date":"2025-03-10","open":39350,"high":40100,"low":34950,"close":38450,"volume":1223756,"rsi_14":80.47,"sma_20":32142.5,"sma_60":21795.17,"sma_120":18826.58},{"date":"2025-03-11","open":37500,"high":41900,"low":37000,"close":41200,"volume":833492,"rsi_14":80.86,"sma_20":33125.0,"sma_60":22194.17,"sma_120":19086.08},{"date":"2025-03-12","open":41200,"high":41700,"low":40000,"close":41600,"volume":416552,"rsi_14":79.82,"sma_20":34012.5,"sma_60":22604.17,"sma_120":19346.83},{"date":"2025-03-13","open":41900,"high":42950,"low":39600,"close":39600,"volume":588541,"rsi_14":74.86,"sma_20":34832.5,"sma_60":23003.67,"sma_120":19590.5},{"date":"2025-03-14","open":39300,"high":39750,"low":37000,"close":39300,"volume":753497,"rsi_14":70.86,"sma_20":35672.5,"sma_60":23396.67,"sma_120":19832.17},{"date":"2025-03-17","open":39300,"high":39750,"low":38000,"close":38550,"volume":475166,"rsi_14":62.84,"sma_20":36425.0,"sma_60":23777.5,"sma_120":20068.58},{"date":"2025-03-18","open":38500,"high":39700,"low":37700,"close":38300,"volume":452432,"rsi_14":58.48,"sma_20":36940.0,"sma_60":24168.83,"sma_120":20300.83},{"date":"2025-03-19","open":38550,"high":38900,"low":35000,"close":35800,"volume":1139424,"rsi_14":45.18,"sma_20":37210.0,"sma_60":24526.0,"sma_120":20515.83},{"date":"2025-03-20","open":35850,"high":36500,"low":33700,"close":35000,"volume":808187,"rsi_14":44.88,"sma_20":37375.0,"sma_60":24866.67,"sma_120":20722.67},{"date":"2025-03-21","open":34650,"high":40000,"low":33950,"close":40000,"volume":967780,"rsi_14":56.62,"sma_20":37835.0,"sma_60":25299.17,"sma_120":20945.75},{"date":"2025-03-24","open":41900,"high":44550,"low":39650,"close":39700,"volume":1183746,"rsi_14":55.53,"sma_20":38195.0,"sma_60":25722.5,"sma_120":21150.08},{"date":"2025-03-25","open":39050,"high":39100,"low":36000,"close":37100,"volume":636039,"rsi_14":48.28,"sma_20":38312.5,"sma_60":26108.67,"sma_120":21326.0},{"date":"2025-03-26","open":35650,"high":37400,"low":34700,"close":37350,"volume":464783,"rsi_14":46.43,"sma_20":38382.5,"sma_60":26500.33,"sma_120":21488.67},{"date":"2025-03-27","open":37300,"high":37700,"low":35550,"close":35650,"volume":201119,"rsi_14":39.34,"sma_20":38302.5,"sma_60":26846.17,"sma_120":21621.83},{"date":"2025-03-28","open":34700,"high":35950,"low":33400,"close":34800,"volume":485994,"rsi_14":41.08,"sma_20":38215.0,"sma_60":27181.33,"sma_120":21742.67},{"date":"2025-03-31","open":33050,"high":34800,"low":31900,"close":32900,"volume":824828,"rsi_14":28.83,"sma_20":37987.5,"sma_60":27494.17,"sma_120":21846.83},{"date":"2025-04-01","open":33300,"high":34550,"low":31900,"close":33500,"volume":333354,"rsi_14":29.55,"sma_20":37785.0,"sma_60":27826.17,"sma_120":21961.33},{"date":"2025-04-02","open":33900,"high":33900,"low":30550,"close":31700,"volume":534825,"rsi_14":29.85,"sma_20":37477.5,"sma_60":28107.83,"sma_120":22064.17},{"date":"2025-04-03","open":30500,"high":33700,"low":30500,"close":33700,"volume":311417,"rsi_14":36.85,"sma_20":37220.0,"sma_60":28426.33,"sma_120":22183.25},{"date":"2025-04-04","open":32950,"high":34550,"low":31650,"close":32850,"volume":474981,"rsi_14":36.68,"sma_20":36852.5,"sma_60":28721.0,"sma_120":22285.33},{"date":"2025-04-07","open":31100,"high":31950,"low":30300,"close":30300,"volume":226375,"rsi_14":33.12,"sma_20":36445.0,"sma_60":28976.17,"sma_120":22363.25},{"date":"2025-04-08","open":28500,"high":30800,"low":27700,"close":29750,"volume":738664,"rsi_14":36.09,"sma_20":35872.5,"sma_60":29214.5,"sma_120":22445.75},{"date":"2025-04-09","open":30050,"high":31800,"low":28650,"close":29500,"volume":629595,"rsi_14":37.03,"sma_20":35267.5,"sma_60":29433.67,"sma_120":22520.75},{"date":"2025-04-10","open":30600,"high":31650,"low":27950,"close":31250,"volume":766049,"rsi_14":25.63,"sma_20":34850.0,"sma_60":29675.5,"sma_120":22606.17},{"date":"2025-04-11","open":30050,"high":30750,"low":28400,"close":30200,"volume":690446,"rsi_14":24.6,"sma_20":34395.0,"sma_60":29888.67,"sma_120":22679.5},{"date":"2025-04-14","open":31750,"high":34250,"low":31550,"close":32550,"volume":490871,"rsi_14":37.67,"sma_20":34095.0,"sma_60":30124.5,"sma_120":22763.67},{"date":"2025-04-15","open":32750,"high":34200,"low":31350,"close":34050,"volume":606239,"rsi_14":41.62,"sma_20":33882.5,"sma_60":30398.0,"sma_120":22858.25},{"date":"2025-04-16","open":34750,"high":35550,"low":33600,"close":34200,"volume":223300,"rsi_14":46.01,"sma_20":33802.5,"sma_60":30657.5,"sma_120":22952.0},{"date":"2025-04-17","open":33950,"high":34900,"low":32650,"close":34400,"volume":395612,"rsi_14":48.86,"sma_20":33772.5,"sma_60":30923.33,"sma_120":23072.0},{"date":"2025-04-18","open":34050,"high":35150,"low":33900,"close":34800,"volume":136179,"rsi_14":55.94,"sma_20":33512.5,"sma_60":31200.0,"sma_120":23204.5},{"date":"2025-04-21","open":34500,"high":35550,"low":33400,"close":34400,"volume":249508,"rsi_14":52.85,"sma_20":33247.5,"sma_60":31470.33,"sma_120":23338.0},{"date":"2025-04-22","open":33500,"high":34050,"low":30900,"close":32950,"volume":548770,"rsi_14":54.05,"sma_20":33040.0,"sma_60":31705.33,"sma_120":23454.42},{"date":"2025-04-23","open":33250,"high":35800,"low":32550,"close":35800,"volume":233435,"rsi_14":56.44,"sma_20":32962.5,"sma_60":31996.0,"sma_120":23642.0},{"date":"2025-04-24","open":35850,"high":36550,"low":35100,"close":36300,"volume":231307,"rsi_14":60.82,"sma_20":32995.0,"sma_60":32300.0,"sma_120":23826.17},{"date":"2025-04-25","open":36350,"high":37950,"low":36000,"close":36200,"volume":167431,"rsi_14":71.85,"sma_20":33065.0,"sma_60":32599.5,"sma_120":24014.08},{"date":"2025-04-28","open":36200,"high":36200,"low":33300,"close":33800,"volume":299657,"rsi_14":63.19,"sma_20":33110.0,"sma_60":32848.33,"sma_120":24186.33},{"date":"2025-04-29","open":33800,"high":34000,"low":32450,"close":32900,"volume":162432,"rsi_14":60.62,"sma_20":33080.0,"sma_60":33080.0,"sma_120":24345.75},{"date":"2025-04-30","open":32800,"high":33100,"low":31700,"close":33000,"volume":166557,"rsi_14":56.1,"sma_20":33145.0,"sma_60":33299.83,"sma_120":24504.75},{"date":"2025-05-02","open":34500,"high":38950,"low":34200,"close":35500,"volume":964037,"rsi_14":66.77,"sma_20":33235.0,"sma_60":33573.33,"sma_120":24675.17},{"date":"2025-05-07","open":34800,"high":37750,"low":33100,"close":36150,"volume":681928,"rsi_14":62.77,"sma_20":33400.0,"sma_60":33826.67,"sma_120":24858.33},{"date":"2025-05-08","open":36050,"high":37450,"low":35000,"close":36150,"volume":227466,"rsi_14":58.33,"sma_20":33692.5,"sma_60":34093.33,"sma_120":25048.5},{"date":"2025-05-09","open":35950,"high":36450,"low":34100,"close":36300,"volume":318264,"rsi_14":58.33,"sma_20":34020.0,"sma_60":34339.17,"sma_120":25231.83},{"date":"2025-05-12","open":36400,"high":36950,"low":35400,"close":36400,"volume":149955,"rsi_14":58.0,"sma_20":34365.0,"sma_60":34548.33,"sma_120":25421.42},{"date":"2025-05-13","open":36600,"high":38200,"low":36300,"close":37150,"volume":196644,"rsi_14":59.14,"sma_20":34660.0,"sma_60":34780.83,"sma_120":25617.83},{"date":"2025-05-14","open":37200,"high":38000,"low":36450,"close":37450,"volume":166014,"rsi_14":61.96,"sma_20":35022.5,"sma_60":35030.0,"sma_120":25822.42},{"date":"2025-05-15","open":37600,"high":38000,"low":36050,"close":36500,"volume":168912,"rsi_14":64.49,"sma_20":35220.0,"sma_60":35246.67,"sma_120":26023.92},{"date":"2025-05-16","open":36400,"high":37450,"low":36050,"close":37350,"volume":125377,"rsi_14":57.56,"sma_20":35385.0,"sma_60":35402.5,"sma_120":26230.0},{"date":"2025-05-19","open":36950,"high":37650,"low":34850,"close":37500,"volume":260186,"rsi_14":56.06,"sma_20":35550.0,"sma_60":35520.83,"sma_120":26441.83},{"date":"2025-05-20","open":37850,"high":41600,"low":35400,"close":36300,"volume":604202,"rsi_14":50.45,"sma_20":35645.0,"sma_60":35597.5,"sma_120":26640.92},{"date":"2025-05-21","open":37700,"high":41200,"low":37400,"close":39950,"volume":502221,"rsi_14":75.1,"sma_20":35902.5,"sma_60":35750.0,"sma_120":26871.25},{"date":"2025-05-22","open":39950,"high":41750,"low":39200,"close":41700,"volume":239859,"rsi_14":83.59,"sma_20":36267.5,"sma_60":35903.33,"sma_120":27104.08},{"date":"2025-05-23","open":43000,"high":45400,"low":42750,"close":44800,"volume":446768,"rsi_14":86.65,"sma_20":36860.0,"sma_60":36070.83,"sma_120":27373.42},{"date":"2025-05-26","open":47200,"high":48450,"low":45300,"close":46300,"volume":296383,"rsi_14":85.76,"sma_20":37385.0,"sma_60":36243.33,"sma_120":27647.92},{"date":"2025-05-27","open":45850,"high":50200,"low":44700,"close":49500,"volume":342907,"rsi_14":87.82,"sma_20":38045.0,"sma_60":36447.5,"sma_120":27939.83},{"date":"2025-05-28","open":50500,"high":51300,"low":47300,"close":47900,"volume":341332,"rsi_14":80.52,"sma_20":38630.0,"sma_60":36636.67,"sma_120":28198.83},{"date":"2025-05-29","open":48700,"high":49600,"low":46350,"close":47400,"volume":275450,"rsi_14":78.32,"sma_20":39310.0,"sma_60":36802.5,"sma_120":28459.0},{"date":"2025-05-30","open":48000,"high":49550,"low":47400,"close":48850,"volume":213266,"rsi_14":79.71,"sma_20":40107.5,"sma_60":36990.83,"sma_120":28708.42},{"date":"2025-06-02","open":48900,"high":51600,"low":47100,"close":51300,"volume":273106,"rsi_14":81.24,"sma_20":41022.5,"sma_60":37215.0,"sma_120":28973.42},{"date":"2025-06-04","open":52500,"high":54000,"low":49500,"close":49950,"volume":271197,"rsi_14":76.37,"sma_20":41745.0,"sma_60":37400.0,"sma_120":29233.83},{"date":"2025-06-05","open":49000,"high":51700,"low":48400,"close":49900,"volume":148059,"rsi_14":79.39,"sma_20":42432.5,"sma_60":37561.67,"sma_120":29499.25},{"date":"2025-06-09","open":49450,"high":52900,"low":47150,"close":51900,"volume":339639,"rsi_14":80.38,"sma_20":43220.0,"sma_60":37785.83,"sma_120":29790.5},{"date":"2025-06-10","open":51700,"high":54700,"low":51000,"close":54200,"volume":247635,"rsi_14":81.99,"sma_20":44115.0,"sma_60":38002.5,"sma_120":30098.33},{"date":"2025-06-11","open":55200,"high":59900,"low":55200,"close":59500,"volume":276891,"rsi_14":88.41,"sma_20":45270.0,"sma_60":38300.83,"sma_120":30452.5},{"date":"2025-06-12","open":59500,"high":67400,"low":59100,"close":67300,"volume":586770,"rsi_14":89.81,"sma_20":46777.5,"sma_60":38762.5,"sma_120":30883.08},{"date":"2025-06-13","open":69500,"high":69800,"low":64100,"close":69800,"volume":417235,"rsi_14":90.03,"sma_20":48395.0,"sma_60":39270.83,"sma_120":31333.75},{"date":"2025-06-16","open":70000,"high":72000,"low":68100,"close":68900,"volume":219169,"rsi_14":86.63,"sma_20":50015.0,"sma_60":39776.67,"sma_120":31777.08},{"date":"2025-06-17","open":66700,"high":70600,"low":66400,"close":69500,"volume":188758,"rsi_14":86.25,"sma_20":51622.5,"sma_60":40296.67,"sma_120":32232.75},{"date":"2025-06-18","open":70100,"high":72700,"low":68400,"close":68600,"volume":210005,"rsi_14":82.15,"sma_20":53177.5,"sma_60":40843.33,"sma_120":32684.67},{"date":"2025-06-19","open":68800,"high":69600,"low":67900,"close":69400,"volume":121378,"rsi_14":87.2,"sma_20":54832.5,"sma_60":41416.67,"sma_120":33141.67},{"date":"2025-06-20","open":69600,"high":71600,"low":65000,"close":68300,"volume":557841,"rsi_14":85.42,"sma_20":56250.0,"sma_60":41888.33,"sma_120":33593.75},{"date":"2025-06-23","open":64200,"high":67500,"low":62600,"close":65300,"volume":305059,"rsi_14":76.49,"sma_20":57430.0,"sma_60":42315.0,"sma_120":34018.75},{"date":"2025-06-24","open":66700,"high":67400,"low":62300,"close":63700,"volume":244926,"rsi_14":70.53,"sma_20":58375.0,"sma_60":42758.33,"sma_120":34433.5},{"date":"2025-06-25","open":62000,"high":64100,"low":59500,"close":62900,"volume":338356,"rsi_14":71.84,"sma_20":59205.0,"sma_60":43184.17,"sma_120":34842.25},{"date":"2025-06-26","open":63800,"high":63800,"low":60500,"close":61900,"volume":160803,"rsi_14":69.61,"sma_20":59825.0,"sma_60":43621.67,"sma_120":35233.92},{"date":"2025-06-27","open":61300,"high":65500,"low":60900,"close":63900,"volume":187230,"rsi_14":69.61,"sma_20":60625.0,"sma_60":44106.67,"sma_120":35644.0},{"date":"2025-06-30","open":63800,"high":65200,"low":61300,"close":61500,"volume":165127,"rsi_14":61.89,"sma_20":61330.0,"sma_60":44583.33,"sma_120":36038.75},{"date":"2025-07-01","open":60000,"high":62100,"low":57000,"close":61200,"volume":321054,"rsi_14":53.31,"sma_20":61947.5,"sma_60":45045.0,"sma_120":36435.58},{"date":"2025-07-02","open":61800,"high":62500,"low":59800,"close":62000,"volume":146205,"rsi_14":35.83,"sma_20":62482.5,"sma_60":45550.0,"sma_120":36828.92},{"date":"2025-07-03","open":61100,"high":62400,"low":60100,"close":60400,"volume":125659,"rsi_14":23.6,"sma_20":63005.0,"sma_60":45995.0,"sma_120":37210.67},{"date":"2025-07-04","open":59000,"high":60000,"low":57100,"close":59200,"volume":210980,"rsi_14":23.2,"sma_20":63470.0,"sma_60":46434.17,"sma_120":37577.58},{"date":"2025-07-07","open":58000,"high":58500,"low":55800,"close":56400,"volume":258162,"rsi_14":17.73,"sma_20":63695.0,"sma_60":46869.17,"sma_120":37922.67},{"date":"2025-07-08","open":54900,"high":58200,"low":54500,"close":56600,"volume":171126,"rsi_14":19.39,"sma_20":63815.0,"sma_60":47316.67,"sma_120":38265.58},{"date":"2025-07-09","open":56600,"high":58500,"low":53700,"close":54600,"volume":297342,"rsi_14":14.42,"sma_20":63570.0,"sma_60":47735.0,"sma_120":38584.33},{"date":"2025-07-10","open":55000,"high":55800,"low":54000,"close":54600,"volume":119571,"rsi_14":15.23,"sma_20":62935.0,"sma_60":48124.17,"sma_120":38899.83},{"date":"2025-07-11","open":54600,"high":57100,"low":54400,"close":55800,"volume":102763,"rsi_14":23.46,"sma_20":62235.0,"sma_60":48550.83,"sma_120":39219.75},{"date":"2025-07-14","open":56700,"high":59400,"low":56500,"close":57500,"volume":187516,"rsi_14":32.78,"sma_20":61665.0,"sma_60":48966.67,"sma_120":39545.58},{"date":"2025-07-15","open":58000,"high":59100,"low":57300,"close":58500,"volume":107138,"rsi_14":37.91,"sma_20":61115.0,"sma_60":49374.17,"sma_120":39886.08},{"date":"2025-07-16","open":58500,"high":59300,"low":57600,"close":58100,"volume":95026,"rsi_14":39.2,"sma_20":60590.0,"sma_60":49772.5,"sma_120":40215.0},{"date":"2025-07-17","open":55800,"high":60000,"low":55500,"close":60000,"volume":191662,"rsi_14":38.86,"sma_20":60120.0,"sma_60":50199.17,"sma_120":40561.25},{"date":"2025-07-18","open":59300,"high":60400,"low":58200,"close":59600,"volume":105026,"rsi_14":43.87,"sma_20":59685.0,"sma_60":50612.5,"sma_120":40906.25},{"date":"2025-07-21","open":60000,"high":60000,"low":57000,"close":58300,"volume":113641,"rsi_14":41.21,"sma_20":59335.0,"sma_60":51010.83,"sma_120":41240.58},{"date":"2025-07-22","open":57500,"high":58000,"low":55000,"close":55300,"volume":181147,"rsi_14":32.09,"sma_20":58915.0,"sma_60":51383.33,"sma_120":41544.33},{"date":"2025-07-23","open":55800,"high":59300,"low":53600,"close":58100,"volume":304399,"rsi_14":44.22,"sma_20":58675.0,"sma_60":51755.0,"sma_120":41875.5},{"date":"2025-07-24","open":57600,"high":59200,"low":56500,"close":57900,"volume":139623,"rsi_14":46.56,"sma_20":58475.0,"sma_60":52115.0,"sma_120":42207.5},{"date":"2025-07-25","open":57600,"high":58400,"low":56000,"close":57800,"volume":170797,"rsi_14":54.32,"sma_20":58170.0,"sma_60":52475.0,"sma_120":42537.25},{"date":"2025-07-28","open":56600,"high":57400,"low":54500,"close":54800,"volume":168472,"rsi_14":45.26,"sma_20":57835.0,"sma_60":52825.0,"sma_120":42836.67},{"date":"2025-07-29","open":54600,"high":55400,"low":53400,"close":53800,"volume":102122,"rsi_14":47.78,"sma_20":57465.0,"sma_60":53173.33,"sma_120":43126.67},{"date":"2025-07-30","open":52000,"high":54000,"low":50600,"close":52900,"volume":406690,"rsi_14":45.5,"sma_20":57010.0,"sma_60":53505.0,"sma_120":43402.42},{"date":"2025-07-31","open":51700,"high":55700,"low":51700,"close":54300,"volume":270587,"rsi_14":46.07,"sma_20":56705.0,"sma_60":53818.33,"sma_120":43695.83},{"date":"2025-08-01","open":53000,"high":55000,"low":52000,"close":53600,"volume":161898,"rsi_14":39.23,"sma_20":56425.0,"sma_60":54109.17,"sma_120":43967.92},{"date":"2025-08-04","open":53700,"high":56300,"low":53000,"close":55800,"volume":128399,"rsi_14":43.01,"sma_20":56395.0,"sma_60":54436.67,"sma_120":44265.0},{"date":"2025-08-05","open":55800,"high":58300,"low":54900,"close":56900,"volume":163356,"rsi_14":47.0,"sma_20":56410.0,"sma_60":54780.0,"sma_120":44559.58},{"date":"2025-08-06","open":56200,"high":57000,"low":54300,"close":54900,"volume":132460,"rsi_14":37.31,"sma_20":56425.0,"sma_60":55088.33,"sma_120":44818.33},{"date":"2025-08-07","open":54400,"high":55900,"low":53300,"close":55200,"volume":118432,"rsi_14":39.0,"sma_20":56455.0,"sma_60":55389.17,"sma_120":45085.0},{"date":"2025-08-08","open":54800,"high":57700,"low":54400,"close":55800,"volume":93534,"rsi_14":43.52,"sma_20":56455.0,"sma_60":55695.0,"sma_120":45362.5},{"date":"2025-08-11","open":55000,"high":55400,"low":53100,"close":53400,"volume":127026,"rsi_14":44.92,"sma_20":56250.0,"sma_60":55976.67,"sma_120":45611.67},{"date":"2025-08-12","open":54300,"high":54300,"low":51700,"close":51700,"volume":104885,"rsi_14":31.82,"sma_20":55910.0,"sma_60":56215.83,"sma_120":45809.17},{"date":"2025-08-13","open":52200,"high":52700,"low":50200,"close":52200,"volume":142601,"rsi_14":34.08,"sma_20":55615.0,"sma_60":56460.83,"sma_120":45990.83},{"date":"2025-08-14","open":52200,"high":52200,"low":50900,"close":51500,"volume":69487,"rsi_14":32.97,"sma_20":55190.0,"sma_60":56714.17,"sma_120":46155.83},{"date":"2025-08-18","open":54100,"high":56000,"low":49500,"close":50600,"volume":225841,"rsi_14":37.2,"sma_20":54740.0,"sma_60":56891.67,"sma_120":46320.83},{"date":"2025-08-19","open":50800,"high":50900,"low":48200,"close":49550,"volume":180300,"rsi_14":37.08,"sma_20":54302.5,"sma_60":57022.5,"sma_120":46462.92},{"date":"2025-08-20","open":48800,"high":49500,"low":47000,"close":47750,"volume":228153,"rsi_14":35.16,"sma_20":53925.0,"sma_60":57071.67,"sma_120":46571.25},{"date":"2025-08-21","open":47350,"high":48300,"low":44000,"close":46550,"volume":510524,"rsi_14":27.41,"sma_20":53347.5,"sma_60":57075.83,"sma_120":46659.58},{"date":"2025-08-22","open":47800,"high":49500,"low":47000,"close":49150,"volume":183019,"rsi_14":38.32,"sma_20":52910.0,"sma_60":57070.0,"sma_120":46758.75},{"date":"2025-08-25","open":49800,"high":50900,"low":49450,"close":49750,"volume":122668,"rsi_14":32.66,"sma_20":52507.5,"sma_60":57100.83,"sma_120":46868.75},{"date":"2025-08-26","open":49000,"high":53600,"low":48650,"close":53100,"volume":295045,"rsi_14":40.36,"sma_20":52422.5,"sma_60":57195.83,"sma_120":46999.17},{"date":"2025-08-27","open":53100,"high":53100,"low":50400,"close":51100,"volume":212133,"rsi_14":40.36,"sma_20":52287.5,"sma_60":57233.33,"sma_120":47112.08},{"date":"2025-08-28","open":51300,"high":53100,"low":50800,"close":51300,"volume":142642,"rsi_14":40.05,"sma_20":52207.5,"sma_60":57233.33,"sma_120":47224.17},{"date":"2025-08-29","open":50400,"high":51900,"low":49000,"close":49850,"volume":233587,"rsi_14":35.45,"sma_20":51985.0,"sma_60":57231.67,"sma_120":47315.83},{"date":"2025-09-01","open":42850,"high":44650,"low":41750,"close":43200,"volume":514914,"rsi_14":29.35,"sma_20":51465.0,"sma_60":57120.0,"sma_120":47340.83},{"date":"2025-09-02","open":43150,"high":43350,"low":41650,"close":42750,"volume":185684,"rsi_14":30.92,"sma_20":50812.5,"sma_60":56967.5,"sma_120":47376.67},{"date":"2025-09-03","open":42150,"high":42700,"low":40600,"close":42550,"volume":233420,"rsi_14":29.16,"sma_20":50095.0,"sma_60":56773.33,"sma_120":47387.92},{"date":"2025-09-04","open":42400,"high":43800,"low":41550,"close":43650,"volume":155174,"rsi_14":33.33,"sma_20":49532.5,"sma_60":56509.17,"sma_120":47405.0},{"date":"2025-09-05","open":43500,"high":46450,"low":43500,"close":46300,"volume":194567,"rsi_14":41.5,"sma_20":49087.5,"sma_60":56159.17,"sma_120":47460.83},{"date":"2025-09-08","open":47000,"high":50800,"low":46550,"close":49250,"volume":280800,"rsi_14":49.45,"sma_20":48760.0,"sma_60":55816.67,"sma_120":47543.75},{"date":"2025-09-09","open":50200,"high":57500,"low":49950,"close":56500,"volume":475612,"rsi_14":63.4,"sma_20":48915.0,"sma_60":55610.0,"sma_120":47693.33},{"date":"2025-09-10","open":54600,"high":58300,"low":54600,"close":57100,"volume":238592,"rsi_14":66.46,"sma_20":49185.0,"sma_60":55403.33,"sma_120":47850.0},{"date":"2025-09-11","open":56200,"high":60000,"low":52400,"close":58900,"volume":1047660,"rsi_14":65.6,"sma_20":49520.0,"sma_60":55241.67,"sma_120":48042.5},{"date":"2025-09-12","open":58800,"high":58900,"low":53400,"close":53400,"volume":393782,"rsi_14":55.05,"sma_20":49615.0,"sma_60":54975.0,"sma_120":48195.83},{"date":"2025-09-15","open":53200,"high":53300,"low":49000,"close":49000,"volume":437424,"rsi_14":44.49,"sma_20":49535.0,"sma_60":54653.33,"sma_120":48270.83},{"date":"2025-09-16","open":49000,"high":50800,"low":47400,"close":49050,"volume":281113,"rsi_14":47.09,"sma_20":49510.0,"sma_60":54382.5,"sma_120":48348.75},{"date":"2025-09-17","open":49050,"high":52700,"low":47975,"close":51500,"volume":323154,"rsi_14":50.27,"sma_20":49697.5,"sma_60":54179.17,"sma_120":48468.75},{"date":"2025-09-18","open":51598,"high":52297,"low":50201,"close":50600,"volume":113857,"rsi_14":51.15,"sma_20":49905.0,"sma_60":53975.83,"sma_120":48580.0},{"date":"2025-09-19","open":49700,"high":51900,"low":48000,"close":51900,"volume":213526,"rsi_14":63.85,"sma_20":50042.5,"sma_60":53809.17,"sma_120":48715.42},{"date":"2025-09-22","open":50752,"high":53990,"low":50086,"close":52466,"volume":282936,"rsi_14":68.08,"sma_20":50310.0,"sma_60":53662.5,"sma_120":48884.58},{"date":"2025-09-23","open":52657,"high":55989,"low":52657,"close":55799,"volume":291148,"rsi_14":71.43,"sma_20":50585.0,"sma_60":53614.17,"sma_120":49098.75},{"date":"2025-09-24","open":54656,"high":56085,"low":52942,"close":55989,"volume":296447,"rsi_14":70.73,"sma_20":50970.0,"sma_60":53574.17,"sma_120":49309.58},{"date":"2025-09-25","open":57132,"high":57799,"low":53990,"close":56466,"volume":280859,"rsi_14":68.9,"sma_20":51370.0,"sma_60":53529.17,"sma_120":49539.58},{"date":"2025-09-26","open":55132,"high":57418,"low":54656,"close":56466,"volume":244986,"rsi_14":65.98,"sma_20":51842.5,"sma_60":53510.83,"sma_120":49752.92},{"date":"2025-09-29","open":55100,"high":61000,"low":54700,"close":56900,"volume":359714,"rsi_14":50.75,"sma_20":52527.5,"sma_60":53472.5,"sma_120":49953.33},{"date":"2025-09-30","open":56000,"high":56000,"low":50200,"close":50400,"volume":359473,"rsi_14":39.69,"sma_20":52910.0,"sma_60":53372.5,"sma_120":50120.83},{"date":"2025-10-01","open":51200,"high":53900,"low":51200,"close":52000,"volume":107260,"rsi_14":39.32,"sma_20":53382.5,"sma_60":53295.83,"sma_120":50306.25},{"date":"2025-10-02","open":52811,"high":53012,"low":48586,"close":51000,"volume":369827,"rsi_14":45.2,"sma_20":53735.0,"sma_60":53230.83,"sma_120":50482.92},{"date":"2025-10-10","open":49250,"high":49500,"low":45900,"close":46350,"volume":442307,"rsi_14":45.28,"sma_20":53737.5,"sma_60":53093.33,"sma_120":50608.75},{"date":"2025-10-13","open":45750,"high":47850,"low":44950,"close":45750,"volume":208563,"rsi_14":44.23,"sma_20":53562.5,"sma_60":52925.83,"sma_120":50738.33},{"date":"2025-10-14","open":46350,"high":46800,"low":44950,"close":46300,"volume":172209,"rsi_14":40.26,"sma_20":53052.5,"sma_60":52739.17,"sma_120":50852.92},{"date":"2025-10-15","open":45450,"high":45700,"low":44100,"close":44700,"volume":204148,"rsi_14":39.09,"sma_20":52432.5,"sma_60":52509.17,"sma_120":50941.67},{"date":"2025-10-16","open":45150,"high":45350,"low":43950,"close":44750,"volume":135915,"rsi_14":36.43,"sma_20":51725.0,"sma_60":52286.67,"sma_120":51029.58},{"date":"2025-10-17","open":43800,"high":45650,"low":43200,"close":43850,"volume":175955,"rsi_14":26.61,"sma_20":51247.5,"sma_60":52017.5,"sma_120":51108.33},{"date":"2025-10-20","open":44050,"high":44700,"low":43150,"close":44200,"volume":128226,"rsi_14":15.55,"sma_20":51007.5,"sma_60":51760.83,"sma_120":51186.67},{"date":"2025-10-21","open":44150,"high":48450,"low":43900,"close":47550,"volume":246666,"rsi_14":26.61,"sma_20":50932.5,"sma_60":51581.67,"sma_120":51296.25},{"date":"2025-10-22","open":47300,"high":48500,"low":45600,"close":48000,"volume":123138,"rsi_14":26.46,"sma_20":50757.5,"sma_60":51460.0,"sma_120":51421.67},{"date":"2025-10-23","open":49100,"high":50500,"low":45350,"close":46100,"volume":184153,"rsi_14":24.52,"sma_20":50527.5,"sma_60":51260.0,"sma_120":51507.5},{"date":"2025-10-24","open":39100,"high":48900,"low":38100,"close":45250,"volume":1313167,"rsi_14":26.08,"sma_20":50195.0,"sma_60":51049.17,"sma_120":51582.08},{"date":"2025-10-27","open":44450,"high":48000,"low":43900,"close":47950,"volume":390666,"rsi_14":44.04,"sma_20":49837.5,"sma_60":50885.0,"sma_120":51680.0},{"date":"2025-10-28","open":47800,"high":50300,"low":47100,"close":47850,"volume":201415,"rsi_14":39.11,"sma_20":49300.0,"sma_60":50769.17,"sma_120":51797.08},{"date":"2025-10-29","open":48200,"high":48600,"low":45900,"close":46350,"volume":160977,"rsi_14":38.7,"sma_20":48677.5,"sma_60":50645.0,"sma_120":51909.17},{"date":"2025-10-30","open":46100,"high":46100,"low":43500,"close":43600,"volume":243792,"rsi_14":42.21,"sma_20":47892.5,"sma_60":50490.0,"sma_120":51997.5},{"date":"2025-10-31","open":45500,"high":48700,"low":44200,"close":48250,"volume":271357,"rsi_14":55.76,"sma_20":47340.0,"sma_60":50389.17,"sma_120":52103.75},{"date":"2025-11-03","open":47350,"high":47350,"low":45500,"close":45550,"volume":195031,"rsi_14":48.43,"sma_20":46772.5,"sma_60":50255.0,"sma_120":52182.08},{"date":"2025-11-04","open":45600,"high":47250,"low":44150,"close":46250,"volume":233258,"rsi_14":53.38,"sma_20":46565.0,"sma_60":50095.83,"sma_120":52266.25},{"date":"2025-11-05","open":46800,"high":47400,"low":44550,"close":46250,"volume":204135,"rsi_14":53.28,"sma_20":46277.5,"sma_60":49918.33,"sma_120":52349.17},{"date":"2025-11-06","open":46250,"high":47500,"low":45050,"close":46900,"volume":179096,"rsi_14":56.73,"sma_20":46087.5,"sma_60":49785.0,"sma_120":52436.67},{"date":"2025-11-07","open":48000,"high":54900,"low":47500,"close":54500,"volume":655932,"rsi_14":67.22,"sma_20":46495.0,"sma_60":49773.33,"sma_120":52581.25},{"date":"2025-11-10","open":42200,"high":43250,"low":38200,"close":38200,"volume":1725628,"rsi_14":39.09,"sma_20":46117.5,"sma_60":49480.0,"sma_120":52587.5},{"date":"2025-11-11","open":36200,"high":42000,"low":36100,"close":40700,"volume":1492745,"rsi_14":41.87,"sma_20":45837.5,"sma_60":49268.33,"sma_120":52622.5},{"date":"2025-11-12","open":41400,"high":41450,"low":39050,"close":40550,"volume":552238,"rsi_14":43.57,"sma_20":45630.0,"sma_60":49082.5,"sma_120":52649.17},{"date":"2025-11-13","open":39600,"high":40700,"low":39100,"close":39850,"volume":236956,"rsi_14":43.72,"sma_20":45385.0,"sma_60":48876.67,"sma_120":52668.75},{"date":"2025-11-14","open":39000,"high":39350,"low":35900,"close":37700,"volume":605524,"rsi_14":37.93,"sma_20":45077.5,"sma_60":48646.67,"sma_120":52680.42},{"date":"2025-11-17","open":37650,"high":39500,"low":37200,"close":38700,"volume":221088,"rsi_14":39.45,"sma_20":44802.5,"sma_60":48448.33,"sma_120":52670.0},{"date":"2025-11-18","open":38700,"high":38950,"low":37600,"close":37850,"volume":178507,"rsi_14":40.05,"sma_20":44317.5,"sma_60":48253.33,"sma_120":52637.92},{"date":"2025-11-19","open":37900,"high":39100,"low":37200,"close":38450,"volume":155065,"rsi_14":43.65,"sma_20":43840.0,"sma_60":48098.33,"sma_120":52585.0},{"date":"2025-11-20","open":38500,"high":39850,"low":37900,"close":38950,"volume":166894,"rsi_14":37.23,"sma_20":43482.5,"sma_60":47971.67,"sma_120":52523.75},{"date":"2025-11-21","open":38300,"high":40400,"low":36950,"close":37100,"volume":308779,"rsi_14":38.12,"sma_20":43075.0,"sma_60":47770.83,"sma_120":52420.42},{"date":"2025-11-24","open":38500,"high":42450,"low":31100,"close":36900,"volume":1453212,"rsi_14":36.66,"sma_20":42522.5,"sma_60":47556.67,"sma_120":52328.75},{"date":"2025-11-25","open":37350,"high":37650,"low":33150,"close":34500,"volume":460221,"rsi_14":34.31,"sma_20":41855.0,"sma_60":47246.67,"sma_120":52221.25},{"date":"2025-11-26","open":33150,"high":35900,"low":32900,"close":34800,"volume":301812,"rsi_14":33.69,"sma_20":41277.5,"sma_60":46975.0,"sma_120":52104.17},{"date":"2025-11-27","open":34850,"high":38850,"low":34700,"close":37700,"volume":252044,"rsi_14":24.07,"sma_20":40982.5,"sma_60":46748.33,"sma_120":51990.83},{"date":"2025-11-28","open":38200,"high":40000,"low":32150,"close":33000,"volume":970453,"rsi_14":37.5,"sma_20":40220.0,"sma_60":46467.5,"sma_120":51849.58},{"date":"2025-12-01","open":32600,"high":33650,"low":31900,"close":32000,"volume":354577,"rsi_14":27.46,"sma_20":39542.5,"sma_60":46280.83,"sma_120":51700.42},{"date":"2025-12-02","open":31950,"high":32000,"low":29850,"close":30000,"volume":538114,"rsi_14":25.06,"sma_20":38730.0,"sma_60":46068.33,"sma_120":51517.92},{"date":"2025-12-03","open":29450,"high":30950,"low":28650,"close":30400,"volume":630768,"rsi_14":27.34,"sma_20":37937.5,"sma_60":45865.83,"sma_120":51319.58},{"date":"2025-12-04","open":31200,"high":31800,"low":30600,"close":31250,"volume":214997,"rsi_14":33.5,"sma_20":37155.0,"sma_60":45659.17,"sma_120":51084.17},{"date":"2025-12-05","open":31350,"high":33300,"low":31100,"close":32550,"volume":311433,"rsi_14":34.51,"sma_20":36057.5,"sma_60":45430.0,"sma_120":50794.58},{"date":"2025-12-08","open":31750,"high":33350,"low":30100,"close":32600,"volume":503444,"rsi_14":36.22,"sma_20":35777.5,"sma_60":45152.5,"sma_120":50484.58},{"date":"2025-12-09","open":32100,"high":33150,"low":31100,"close":32050,"volume":398881,"rsi_14":33.16,"sma_20":35345.0,"sma_60":44745.0,"sma_120":50177.5},{"date":"2025-12-10","open":31300,"high":31950,"low":30550,"close":31050,"volume":373993,"rsi_14":29.74,"sma_20":34870.0,"sma_60":44310.83,"sma_120":49857.08},{"date":"2025-12-11","open":31100,"high":31250,"low":29300,"close":29800,"volume":1357465,"rsi_14":30.69,"sma_20":34367.5,"sma_60":43825.83,"sma_120":49533.75},{"date":"2025-12-12","open":29800,"high":30200,"low":29450,"close":30000,"volume":255340,"rsi_14":31.75,"sma_20":33982.5,"sma_60":43435.83,"sma_120":49205.42},{"date":"2025-12-15","open":29300,"high":29400,"low":28400,"close":28750,"volume":365647,"rsi_14":33.8,"sma_20":33485.0,"sma_60":43098.33,"sma_120":48875.83},{"date":"2025-12-16","open":28600,"high":28700,"low":27800,"close":28050,"volume":290059,"rsi_14":31.4,"sma_20":32995.0,"sma_60":42748.33,"sma_120":48565.42},{"date":"2025-12-17","open":27950,"high":28350,"low":27000,"close":27650,"volume":290281,"rsi_14":17.89,"sma_20":32455.0,"sma_60":42350.83,"sma_120":48265.0},{"date":"2025-12-18","open":26950,"high":27550,"low":26500,"close":26950,"volume":223780,"rsi_14":24.03,"sma_20":31855.0,"sma_60":41955.0,"sma_120":47965.42},{"date":"2025-12-19","open":27450,"high":27900,"low":26800,"close":27900,"volume":270813,"rsi_14":32.33,"sma_20":31395.0,"sma_60":41555.0,"sma_120":47682.08},{"date":"2025-12-22","open":27850,"high":29700,"low":27100,"close":28250,"volume":385153,"rsi_14":41.21,"sma_20":30962.5,"sma_60":41107.5,"sma_120":47385.0},{"date":"2025-12-23","open":28250,"high":28650,"low":25450,"close":26800,"volume":594295,"rsi_14":33.64,"sma_20":30577.5,"sma_60":40577.5,"sma_120":47095.83},{"date":"2025-12-24","open":26350,"high":27600,"low":25850,"close":27300,"volume":332125,"rsi_14":31.46,"sma_20":30202.5,"sma_60":40052.5,"sma_120":46813.33},{"date":"2025-12-26","open":28900,"high":29100,"low":27450,"close":28550,"volume":428168,"rsi_14":31.13,"sma_20":29745.0,"sma_60":39540.0,"sma_120":46534.58},{"date":"2025-12-29","open":28700,"high":29700,"low":28300,"close":28950,"volume":226075,"rsi_14":33.33,"sma_20":29542.5,"sma_60":39034.17,"sma_120":46272.5},{"date":"2025-12-30","open":29000,"high":30350,"low":28500,"close":29000,"volume":293751,"rsi_14":35.41,"sma_20":29392.5,"sma_60":38569.17,"sma_120":46020.83},{"date":"2026-01-02","open":29000,"high":30900,"low":28850,"close":30600,"volume":240114,"rsi_14":47.96,"sma_20":29422.5,"sma_60":38239.17,"sma_120":45805.83},{"date":"2026-01-05","open":30600,"high":30600,"low":29050,"close":29400,"volume":194670,"rsi_14":48.18,"sma_20":29372.5,"sma_60":37862.5,"sma_120":45579.17},{"date":"2026-01-06","open":29050,"high":29350,"low":27900,"close":28250,"volume":256896,"rsi_14":42.68,"sma_20":29222.5,"sma_60":37488.33,"sma_120":45359.58},{"date":"2026-01-07","open":27800,"high":28050,"low":25900,"close":26600,"volume":433954,"rsi_14":41.3,"sma_20":28925.0,"sma_60":37159.17,"sma_120":45126.25},{"date":"2026-01-08","open":26050,"high":26100,"low":25150,"close":25200,"volume":292749,"rsi_14":39.08,"sma_20":28555.0,"sma_60":36816.67,"sma_120":44871.25},{"date":"2026-01-09","open":25300,"high":25600,"low":24800,"close":25400,"volume":173339,"rsi_14":41.25,"sma_20":28222.5,"sma_60":36468.33,"sma_120":44603.75},{"date":"2026-01-12","open":24600,"high":24750,"low":23150,"close":23400,"volume":606157,"rsi_14":37.46,"sma_20":27840.0,"sma_60":36113.33,"sma_120":44311.25},{"date":"2026-01-13","open":23200,"high":23950,"low":22800,"close":23650,"volume":335863,"rsi_14":34.2,"sma_20":27532.5,"sma_60":35761.67,"sma_120":44024.17},{"date":"2026-01-14","open":23750,"high":23800,"low":22800,"close":23150,"volume":259791,"rsi_14":31.25,"sma_20":27190.0,"sma_60":35416.67,"sma_120":43717.08},{"date":"2026-01-15","open":23250,"high":23700,"low":22950,"close":23400,"volume":166426,"rsi_14":36.29,"sma_20":26922.5,"sma_60":35070.0,"sma_120":43415.42},{"date":"2026-01-16","open":23350,"high":23850,"low":23050,"close":23500,"volume":191062,"rsi_14":34.17,"sma_20":26695.0,"sma_60":34669.17,"sma_120":43125.42},{"date":"2026-01-19","open":23200,"high":23300,"low":22500,"close":23250,"volume":254789,"rsi_14":23.11,"sma_20":26302.5,"sma_60":33880.0,"sma_120":42858.33},{"date":"2026-01-20","open":22750,"high":25500,"low":22750,"close":24300,"volume":529588,"rsi_14":29.74,"sma_20":26122.5,"sma_60":33530.83,"sma_120":42576.67},{"date":"2026-01-21","open":24600,"high":24750,"low":22800,"close":23100,"volume":307203,"rsi_14":16.52,"sma_20":25865.0,"sma_60":33116.67,"sma_120":42286.67},{"date":"2026-01-22","open":23200,"high":24600,"low":22700,"close":23300,"volume":345921,"rsi_14":17.98,"sma_20":25855.0,"sma_60":33113.33,"sma_120":41999.17},{"date":"2026-01-23","open":23200,"high":26500,"low":22950,"close":26350,"volume":654616,"rsi_14":38.49,"sma_20":25832.5,"sma_60":32755.0,"sma_120":41762.08},{"date":"2026-01-26","open":30000,"high":34200,"low":28300,"close":34000,"volume":1585482,"rsi_14":64.56,"sma_20":26167.5,"sma_60":32549.17,"sma_120":41597.08},{"date":"2026-01-27","open":32000,"high":35150,"low":31600,"close":34150,"volume":768659,"rsi_14":70.68,"sma_20":26447.5,"sma_60":32391.67,"sma_120":41440.83},{"date":"2026-01-28","open":34350,"high":42450,"low":34200,"close":41600,"volume":1205481,"rsi_14":83.74,"sma_20":27080.0,"sma_60":32280.83,"sma_120":41335.0},{"date":"2026-01-29","open":41650,"high":42500,"low":38800,"close":41550,"volume":734809,"rsi_14":83.44,"sma_20":27707.5,"sma_60":32214.17,"sma_120":41234.58},{"date":"2026-01-30","open":42400,"high":46100,"low":42300,"close":43050,"volume":761512,"rsi_14":91.54,"sma_20":28330.0,"sma_60":32160.83,"sma_120":41128.33},{"date":"2026-02-02","open":40700,"high":41000,"low":37000,"close":38500,"volume":717408,"rsi_14":76.57,"sma_20":28785.0,"sma_60":32031.67,"sma_120":40975.0},{"date":"2026-02-03","open":41000,"high":44400,"low":39350,"close":43800,"volume":469958,"rsi_14":81.53,"sma_20":29562.5,"sma_60":31980.0,"sma_120":40882.5},{"date":"2026-02-04","open":42800,"high":44500,"low":41700,"close":42200,"volume":286867,"rsi_14":71.99,"sma_20":26635.0,"sma_60":33428.33,"sma_120":42156.67},{"date":"2026-02-05","open":42750,"high":43900,"low":40900,"close":41200,"volume":260145,"rsi_14":72.37,"sma_20":27330.0,"sma_60":33317.5,"sma_120":42043.33},{"date":"2026-02-06","open":38500,"high":43700,"low":38300,"close":40950,"volume":311519,"rsi_14":76.04,"sma_20":27950.0,"sma_60":33227.5,"sma_120":41936.25},{"date":"2026-02-09","open":42300,"high":42950,"low":41000,"close":42200,"volume":205376,"rsi_14":81.02,"sma_20":28612.5,"sma_60":33204.17,"sma_120":41847.08},{"date":"2026-02-10","open":41050,"high":42200,"low":36950,"close":39750,"volume":512244,"rsi_14":74.2,"sma_20":29150.0,"sma_60":33062.5,"sma_120":41725.83},{"date":"2026-02-11","open":39150,"high":39900,"low":38000,"close":38000,"volume":187006,"rsi_14":74.83,"sma_20":29520.0,"sma_60":32936.67,"sma_120":41595.83},{"date":"2026-02-12","open":37450,"high":40050,"low":36300,"close":40000,"volume":404374,"rsi_14":76.24,"sma_20":30050.0,"sma_60":32832.5,"sma_120":41464.17},{"date":"2026-02-13","open":38550,"high":42400,"low":38500,"close":41800,"volume":342098,"rsi_14":78.74,"sma_20":30727.5,"sma_60":32758.33,"sma_120":41338.33},{"date":"2026-02-19","open":42150,"high":44550,"low":40000,"close":43500,"volume":381878,"rsi_14":79.65,"sma_20":31572.5,"sma_60":32701.67,"sma_120":41243.33},{"date":"2026-02-20","open":45950,"high":48200,"low":45300,"close":46700,"volume":283045,"rsi_14":81.35,"sma_20":32647.5,"sma_60":32571.67,"sma_120":41172.5},{"date":"2026-02-23","open":47500,"high":47500,"low":43150,"close":43200,"volume":301581,"rsi_14":74.32,"sma_20":33537.5,"sma_60":32655.0,"sma_120":41067.5},{"date":"2026-02-24","open":40800,"high":42200,"low":39100,"close":39700,"volume":419716,"rsi_14":68.8,"sma_20":34352.5,"sma_60":32638.33,"sma_120":40953.33},{"date":"2026-02-25","open":40050,"high":40250,"low":38200,"close":38200,"volume":294660,"rsi_14":65.72,"sma_20":35080.0,"sma_60":32599.17,"sma_120":40840.83},{"date":"2026-02-26","open":40400,"high":45800,"low":39300,"close":44550,"volume":522580,"rsi_14":71.73,"sma_20":36150.0,"sma_60":32440.83,"sma_120":40543.75},{"date":"2026-02-27","open":46600,"high":48850,"low":45900,"close":46600,"volume":402623,"rsi_14":56.81,"sma_20":37310.0,"sma_60":32825.83,"sma_120":40736.25},{"date":"2026-03-03","open":44000,"high":46450,"low":42200,"close":42200,"volume":403624,"rsi_14":51.4,"sma_20":38245.0,"sma_60":32884.17,"sma_120":40666.25},{"date":"2026-03-04","open":39950,"high":41500,"low":34500,"close":34700,"volume":648298,"rsi_14":42.72,"sma_20":38805.0,"sma_60":32831.67,"sma_120":40542.5},{"date":"2026-03-05","open":38750,"high":41450,"low":37550,"close":39050,"volume":462034,"rsi_14":46.58,"sma_20":39595.0,"sma_60":32841.67,"sma_120":40470.0},{"date":"2026-03-06","open":39150,"high":46500,"low":38400,"close":43550,"volume":484614,"rsi_14":53.95,"sma_20":40557.5,"sma_60":32918.33,"sma_120":40445.0},{"date":"2026-03-09","open":40200,"high":42300,"low":39600,"close":41900,"volume":249968,"rsi_14":54.06,"sma_20":41497.5,"sma_60":32998.33,"sma_120":40384.58},{"date":"2026-03-10","open":44900,"high":44900,"low":40250,"close":40250,"volume":321753,"rsi_14":50.26,"sma_20":41400.0,"sma_60":33054.17,"sma_120":40305.42},{"date":"2026-03-11","open":40450,"high":40700,"low":38300,"close":38500,"volume":327778,"rsi_14":46.53,"sma_20":41265.0,"sma_60":33120.83,"sma_120":40183.75},{"date":"2026-03-12","open":38600,"high":40800,"low":38050,"close":39500,"volume":290617,"rsi_14":45.74,"sma_20":41192.5,"sma_60":33199.17,"sma_120":40087.08},{"date":"2026-03-13","open":38300,"high":39250,"low":37350,"close":38800,"volume":210613,"rsi_14":41.1,"sma_20":41022.5,"sma_60":33217.5,"sma_120":39982.92},{"date":"2026-03-16","open":39150,"high":39700,"low":37100,"close":37550,"volume":188302,"rsi_14":43.3,"sma_20":40912.5,"sma_60":33151.67,"sma_120":39716.25},{"date":"2026-03-17","open":38300,"high":40000,"low":37900,"close":38300,"volume":152567,"rsi_14":48.22,"sma_20":40927.5,"sma_60":33398.33,"sma_120":39839.58},{"date":"2026-03-18","open":39900,"high":40600,"low":39100,"close":39950,"volume":168778,"rsi_14":52.21,"sma_20":40925.0,"sma_60":33564.17,"sma_120":39816.25},{"date":"2026-03-19","open":38550,"high":41000,"low":37950,"close":38200,"volume":240636,"rsi_14":40.92,"sma_20":40745.0,"sma_60":33694.17,"sma_120":39780.0},{"date":"2026-03-20","open":38900,"high":39000,"low":37150,"close":37800,"volume":311536,"rsi_14":36.79,"sma_20":40460.0,"sma_60":33803.33,"sma_120":39731.25},{"date":"2026-03-23","open":36150,"high":36250,"low":35000,"close":35650,"volume":310437,"rsi_14":39.45,"sma_20":39907.5,"sma_60":33855.0,"sma_120":39642.5},{"date":"2026-03-24","open":36500,"high":37000,"low":35150,"close":35500,"volume":171231,"rsi_14":51.69,"sma_20":39522.5,"sma_60":33903.33,"sma_120":39527.92},{"date":"2026-03-25","open":37150,"high":41950,"low":36450,"close":41600,"volume":454875,"rsi_14":55.01,"sma_20":39617.5,"sma_60":34062.5,"sma_120":39403.75},{"date":"2026-03-26","open":43000,"high":44650,"low":41050,"close":41650,"volume":335405,"rsi_14":45.48,"sma_20":39790.0,"sma_60":34239.17,"sma_120":39275.0},{"date":"2026-03-27","open":41550,"high":42450,"low":39850,"close":41050,"volume":231504,"rsi_14":47.87,"sma_20":39615.0,"sma_60":34426.67,"sma_120":39126.25},{"date":"2026-03-30","open":39700,"high":43800,"low":39000,"close":41750,"volume":256450,"rsi_14":53.95,"sma_20":39372.5,"sma_60":34622.5,"sma_120":39029.17},{"date":"2026-03-31","open":39400,"high":40950,"low":31900,"close":33950,"volume":870933,"rsi_14":40.92,"sma_20":38960.0,"sma_60":34709.17,"sma_120":38903.75},{"date":"2026-04-01","open":33400,"high":34550,"low":32300,"close":33450,"volume":406331,"rsi_14":37.68,"sma_20":38897.5,"sma_60":34799.17,"sma_120":38773.75},{"date":"2026-04-02","open":34000,"high":34450,"low":28500,"close":29900,"volume":599696,"rsi_14":33.76,"sma_20":38440.0,"sma_60":34836.67,"sma_120":38593.75},{"date":"2026-04-03","open":30050,"high":30300,"low":28000,"close":28600,"volume":332102,"rsi_14":33.7,"sma_20":37692.5,"sma_60":34864.17,"sma_120":38409.58},{"date":"2026-04-06","open":28850,"high":29500,"low":27500,"close":27800,"volume":178916,"rsi_14":30.91,"sma_20":36987.5,"sma_60":34862.5,"sma_120":38208.75},{"date":"2026-04-07","open":25400,"high":28950,"low":25000,"close":27650,"volume":416994,"rsi_14":26.35,"sma_20":36357.5,"sma_60":34852.5,"sma_120":37980.0},{"date":"2026-04-08","open":29900,"high":31700,"low":29100,"close":30050,"volume":585346,"rsi_14":34.71,"sma_20":35935.0,"sma_60":34906.67,"sma_120":37742.08},{"date":"2026-04-09","open":36950,"high":37100,"low":27350,"close":27800,"volume":1297426,"rsi_14":32.46,"sma_20":35350.0,"sma_60":34915.0,"sma_120":37483.75},{"date":"2026-04-10","open":28400,"high":28550,"low":26550,"close":27050,"volume":368461,"rsi_14":34.13,"sma_20":34762.5,"sma_60":34890.0,"sma_120":37215.0},{"date":"2026-04-13","open":26300,"high":27600,"low":25600,"close":26700,"volume":252671,"rsi_14":33.88,"sma_20":34220.0,"sma_60":34852.5,"sma_120":36943.33},{"date":"2026-04-14","open":27100,"high":27550,"low":26650,"close":26750,"volume":207185,"rsi_14":15.06,"sma_20":33642.5,"sma_60":34815.0,"sma_120":36692.08},{"date":"2026-04-15","open":27050,"high":27050,"low":26300,"close":26550,"volume":305594,"rsi_14":14.72,"sma_20":32972.5,"sma_60":34747.5,"sma_120":36493.33},{"date":"2026-04-16","open":26550,"high":26700,"low":25600,"close":25650,"volume":301466,"rsi_14":14.52,"sma_20":32345.0,"sma_60":34685.0,"sma_120":36273.75},{"date":"2026-04-17","open":25500,"high":26000,"low":24950,"close":25750,"volume":235211,"rsi_14":12.09,"sma_20":31742.5,"sma_60":34643.33,"sma_120":36065.83},{"date":"2026-04-20","open":25600,"high":26250,"low":25100,"close":25600,"volume":166998,"rsi_14":18.96,"sma_20":31240.0,"sma_60":34626.67,"sma_120":35892.92},{"date":"2026-04-21","open":25700,"high":25950,"low":25000,"close":25050,"volume":177801,"rsi_14":18.89,"sma_20":30717.5,"sma_60":34624.17,"sma_120":35720.42},{"date":"2026-04-22","open":24600,"high":24800,"low":22150,"close":23250,"volume":551499,"rsi_14":21.7,"sma_20":29800.0,"sma_60":34588.33,"sma_120":35528.33},{"date":"2026-04-23","open":22900,"high":24550,"low":22400,"close":24250,"volume":402222,"rsi_14":31.0,"sma_20":28930.0,"sma_60":34602.5,"sma_120":35357.92},{"date":"2026-04-24","open":24000,"high":24750,"low":22650,"close":24400,"volume":176906,"rsi_14":34.26,"sma_20":28097.5,"sma_60":34615.0,"sma_120":35188.33},{"date":"2026-04-27","open":24300,"high":26050,"low":24150,"close":25350,"volume":271936,"rsi_14":40.09,"sma_20":27277.5,"sma_60":34651.67,"sma_120":35034.17},{"date":"2026-04-28","open":25050,"high":25650,"low":24700,"close":25000,"volume":206351,"rsi_14":23.56,"sma_20":26830.0,"sma_60":34678.33,"sma_120":34874.17},{"date":"2026-04-29","open":26850,"high":27100,"low":24750,"close":25000,"volume":287715,"rsi_14":30.82,"sma_20":26407.5,"sma_60":34703.33,"sma_120":34482.08},{"date":"2026-04-30","open":24900,"high":25050,"low":23700,"close":23800,"volume":194205,"rsi_14":29.93,"sma_20":25655.0,"sma_60":30758.33,"sma_120":35204.58},{"date":"2026-05-04","open":24200,"high":24200,"low":23150,"close":23300,"volume":168715,"rsi_14":28.48,"sma_20":25837.5,"sma_60":35040.83,"sma_120":34163.75},{"date":"2026-05-06","open":23100,"high":23350,"low":22350,"close":22500,"volume":245397,"rsi_14":25.43,"sma_20":25572.5,"sma_60":34685.83,"sma_120":33965.0},{"date":"2026-05-07","open":22000,"high":22300,"low":21150,"close":21200,"volume":268222,"rsi_14":22.56,"sma_20":25250.0,"sma_60":34335.83,"sma_120":33778.33},{"date":"2026-05-08","open":21800,"high":22650,"low":20800,"close":21400,"volume":209829,"rsi_14":26.52,"sma_20":24817.5,"sma_60":34005.83,"sma_120":33554.58},{"date":"2026-05-11","open":20850,"high":21100,"low":19720,"close":20100,"volume":458074,"rsi_14":22.44,"sma_20":24432.5,"sma_60":33658.33,"sma_120":33342.5},{"date":"2026-05-12","open":19740,"high":22150,"low":19740,"close":20300,"volume":467657,"rsi_14":24.27,"sma_20":24095.0,"sma_60":33293.33,"sma_120":33126.25},{"date":"2026-05-13","open":20500,"high":20650,"low":19260,"close":19410,"volume":273065,"rsi_14":23.5,"sma_20":23730.5,"sma_60":32954.33,"sma_120":32902.58},{"date":"2026-05-14","open":18950,"high":19340,"low":18570,"close":19100,"volume":278354,"rsi_14":27.32,"sma_20":23348.0,"sma_60":32639.33,"sma_120":32670.92},{"date":"2026-05-15","open":18900,"high":19000,"low":17700,"close":18180,"volume":407228,"rsi_14":16.54,"sma_20":22929.5,"sma_60":32275.67,"sma_120":32368.25},{"date":"2026-05-18","open":17300,"high":18810,"low":16700,"close":18310,"volume":357713,"rsi_14":16.35,"sma_20":22562.5,"sma_60":31884.17,"sma_120":32202.5},{"date":"2026-05-19","open":19400,"high":19420,"low":17370,"close":17950,"volume":336966,"rsi_14":6.26,"sma_20":22172.5,"sma_60":31458.33,"sma_120":32012.92},{"date":"2026-05-20","open":17730,"high":17730,"low":16100,"close":17040,"volume":249932,"rsi_14":5.88,"sma_20":21744.5,"sma_60":30964.0,"sma_120":31817.0},{"date":"2026-05-21","open":17060,"high":17780,"low":16650,"close":16660,"volume":219506,"rsi_14":5.64,"sma_20":21325.0,"sma_60":30521.67,"sma_120":31623.75},{"date":"2026-05-22","open":16660,"high":17800,"low":16640,"close":16890,"volume":343251,"rsi_14":9.02,"sma_20":21007.0,"sma_60":30141.5,"sma_120":31450.33},{"date":"2026-05-26","open":17300,"high":18890,"low":16870,"close":16920,"volume":301580,"rsi_14":9.92,"sma_20":20640.5,"sma_60":29786.83,"sma_120":31268.83},{"date":"2026-05-27","open":16950,"high":17600,"low":16260,"close":16300,"volume":242701,"rsi_14":10.15,"sma_20":20235.5,"sma_60":29316.0,"sma_120":31089.25},{"date":"2026-05-28","open":16410,"high":16430,"low":15000,"close":15850,"volume":256477,"rsi_14":11.4,"sma_20":19760.5,"sma_60":28803.5,"sma_120":30900.92},{"date":"2026-05-29","open":15840,"high":16040,"low":14560,"close":15020,"volume":314113,"rsi_14":7.8,"sma_20":19261.5,"sma_60":28350.5,"sma_120":30701.5},{"date":"2026-06-01","open":14680,"high":15110,"low":14230,"close":14560,"volume":292164,"rsi_14":8.78,"sma_20":18739.5,"sma_60":28014.83,"sma_120":30513.67},{"date":"2026-06-02","open":13850,"high":14290,"low":12900,"close":13850,"volume":294940,"rsi_14":5.39,"sma_20":18242.0,"sma_60":27594.83,"sma_120":30321.58},{"date":"2026-06-04","open":13560,"high":14390,"low":13250,"close":13760,"volume":220780,"rsi_14":6.07,"sma_20":17765.0,"sma_60":27098.33,"sma_120":30148.75},{"date":"2026-06-05","open":13970,"high":13970,"low":13120,"close":13200,"volume":229651,"rsi_14":5.84,"sma_20":17300.0,"sma_60":26620.0,"sma_120":29968.75},{"date":"2026-06-08","open":12150,"high":12470,"low":11620,"close":11870,"volume":299428,"rsi_14":5.5,"sma_20":16833.5,"sma_60":26147.0,"sma_120":29753.5},{"date":"2026-06-09","open":11880,"high":14045,"low":11010,"close":13330,"volume":497241,"rsi_14":20.43,"sma_20":16430.0,"sma_60":25727.5,"sma_120":29589.58},{"date":"2026-06-10","open":12810,"high":13870,"low":12640,"close":13000,"volume":290552,"rsi_14":20.5,"sma_20":16075.0,"sma_60":25285.83,"sma_120":29431.25},{"date":"2026-06-11","open":12830,"high":12970,"low":12280,"close":12910,"volume":441706,"rsi_14":22.72,"sma_20":15705.5,"sma_60":24854.33,"sma_120":29288.83},{"date":"2026-06-12","open":13510,"high":14200,"low":13150,"close":13240,"volume":432866,"rsi_14":27.26,"sma_20":15397.0,"sma_60":24449.17,"sma_120":29145.83},{"date":"2026-06-15","open":14490,"high":14970,"low":13050,"close":13240,"volume":368052,"rsi_14":24.97,"sma_20":15104.0,"sma_60":24031.5,"sma_120":28995.75},{"date":"2026-06-16","open":13320,"high":13970,"low":12920,"close":13710,"volume":204395,"rsi_14":29.24,"sma_20":14880.5,"sma_60":23594.17,"sma_120":28838.75},{"date":"2026-06-17","open":14190,"high":15720,"low":13420,"close":14310,"volume":499104,"rsi_14":62.04,"sma_20":13705.5,"sma_60":20679.5,"sma_120":27874.33},{"date":"2026-06-18","open":15120,"high":15250,"low":13810,"close":13900,"volume":318818,"rsi_14":37.29,"sma_20":14478.0,"sma_60":22797.67,"sma_120":28535.08},{"date":"2026-06-19","open":13770,"high":13800,"low":12690,"close":13260,"volume":342084,"rsi_14":38.24,"sma_20":14289.0,"sma_60":22424.5,"sma_120":28386.83},{"date":"2026-06-22","open":12650,"high":13300,"low":11880,"close":12200,"volume":291427,"rsi_14":35.4,"sma_20":14066.0,"sma_60":22036.17,"sma_120":28240.17},{"date":"2026-06-23","open":12030,"high":12590,"low":11530,"close":11750,"volume":239142,"rsi_14":36.57,"sma_20":13809.0,"sma_60":21538.67,"sma_120":28088.08},{"date":"2026-06-24","open":11640,"high":12200,"low":11350,"close":12140,"volume":164251,"rsi_14":40.02,"sma_20":13570.0,"sma_60":21046.83,"sma_120":27949.67},{"date":"2026-06-25","open":12300,"high":12700,"low":11330,"close":11410,"volume":221820,"rsi_14":39.2,"sma_20":13325.5,"sma_60":20552.83,"sma_120":27811.0},{"date":"2026-06-26","open":11410,"high":11760,"low":10880,"close":11410,"volume":300861,"rsi_14":46.7,"sma_20":13103.5,"sma_60":20047.17,"sma_120":27675.67},{"date":"2026-06-29","open":11400,"high":13330,"low":11370,"close":12980,"volume":289839,"rsi_14":47.52,"sma_20":13001.5,"sma_60":19697.67,"sma_120":27559.25},{"date":"2026-06-30","open":12960,"high":13080,"low":12180,"close":12350,"volume":156303,"rsi_14":45.59,"sma_20":12891.0,"sma_60":19346.0,"sma_120":27429.67},{"date":"2026-07-01","open":12430,"high":13400,"low":11870,"close":12310,"volume":221351,"rsi_14":45.9,"sma_20":12814.0,"sma_60":19052.83,"sma_120":27296.83},{"date":"2026-07-02","open":11980,"high":12170,"low":11410,"close":11490,"volume":181059,"rsi_14":38.8,"sma_20":12700.5,"sma_60":18767.67,"sma_120":27169.25},{"date":"2026-07-03","open":11640,"high":11770,"low":10800,"close":11400,"volume":200066,"rsi_14":38.35,"sma_20":12610.5,"sma_60":18494.33,"sma_120":27036.75},{"date":"2026-07-06","open":11420,"high":11520,"low":10350,"close":11360,"volume":164809,"rsi_14":34.27,"sma_20":12585.0,"sma_60":18222.83,"sma_120":26893.5},{"date":"2026-07-07","open":11290,"high":11780,"low":10810,"close":11330,"volume":214831,"rsi_14":28.41,"sma_20":12485.0,"sma_60":17910.83,"sma_120":26746.67},{"date":"2026-07-08","open":11100,"high":11240,"low":10530,"close":10870,"volume":261575,"rsi_14":28.2,"sma_20":12378.5,"sma_60":17628.67,"sma_120":26595.58},{"date":"2026-07-09","open":10750,"high":11470,"low":10500,"close":10940,"volume":241895,"rsi_14":31.82,"sma_20":12280.0,"sma_60":17360.17,"sma_120":26431.75},{"date":"2026-07-10","open":11040,"high":11490,"low":10840,"close":11190,"volume":190165,"rsi_14":40.93,"sma_20":12177.5,"sma_60":17101.67,"sma_120":26280.0},{"date":"2026-07-13","open":11210,"high":11750,"low":10500,"close":10630,"volume":205888,"rsi_14":40.14,"sma_20":12047.0,"sma_60":16833.0,"sma_120":26133.17},{"date":"2026-07-14","open":10640,"high":10680,"low":10000,"close":10390,"volume":172609,"rsi_14":34.18,"sma_20":11881.0,"sma_60":16563.67,"sma_120":25998.08},{"date":"2026-07-15","open":10400,"high":10940,"low":10400,"close":10630,"volume":105757,"rsi_14":42.26,"sma_20":11697.0,"sma_60":16313.33,"sma_120":25876.67},{"date":"2026-07-16","open":10500,"high":10580,"low":10090,"close":10150,"volume":116431,"rsi_14":38.59,"sma_20":11509.5,"sma_60":16053.33,"sma_120":25749.58},{"date":"2026-07-20","open":10210,"high":10370,"low":9950,"close":10130,"volume":136333,"rsi_14":14.11,"sma_20":11353.0,"sma_60":15795.5,"sma_120":25639.0},{"date":"2026-07-21","open":10060,"high":10160,"low":9250,"close":9750,"volume":226902,"rsi_14":15.05,"sma_20":11230.5,"sma_60":15540.5,"sma_120":25523.17},{"date":"2026-07-22","open":9810,"high":10090,"low":9630,"close":9740,"volume":137767,"rsi_14":15.18,"sma_20":11130.0,"sma_60":15315.33,"sma_120":25411.42},{"date":"2026-07-23","open":9950,"high":10270,"low":9820,"close":10230,"volume":151207,"rsi_14":31.25,"sma_20":11034.5,"sma_60":15081.67,"sma_120":25301.67},{"date":"2026-07-24","open":10020,"high":10290,"low":9920,"close":10110,"volume":134309,"rsi_14":30.97,"sma_20":10969.5,"sma_60":14843.5,"sma_120":25190.08},{"date":"2026-07-27","open":10450,"high":10700,"low":10150,"close":10470,"volume":157569,"rsi_14":38.01,"sma_20":10922.5,"sma_60":14595.5,"sma_120":25083.58},{"date":"2026-07-28","open":10360,"high":10360,"low":9610,"close":9830,"volume":171046,"rsi_14":32.64,"sma_20":10765.0,"sma_60":14342.67,"sma_120":24963.0},{"date":"2026-07-29","open":10180,"high":10180,"low":8980,"close":9560,"volume":330943,"rsi_14":34.14,"sma_20":10625.5,"sma_60":14085.33,"sma_120":24850.17},{"date":"2026-07-30","open":9200,"high":10050,"low":9070,"close":9190,"volume":202766,"rsi_14":30.25,"sma_20":10469.5,"sma_60":13841.83,"sma_120":24568.0},{"date":"2026-07-31","open":9450,"high":10400,"low":9450,"close":10180,"volume":173686,"rsi_14":40.23,"sma_20":10404.0,"sma_60":13623.17,"sma_120":24332.0},{"date":"2026-08-03","open":10010,"high":11700,"low":9930,"close":11170,"volume":260578,"rsi_14":54.82,"sma_20":10392.5,"sma_60":13434.33,"sma_120":24060.08},{"date":"2026-08-04","open":11230,"high":12420,"low":11230,"close":12170,"volume":274716,"rsi_14":63.99,"sma_20":10433.0,"sma_60":13283.83,"sma_120":23809.83},{"date":"2026-08-05","open":12290,"high":12550,"low":11470,"close":11530,"volume":219546,"rsi_14":56.66,"sma_20":10443.0,"sma_60":13119.33,"sma_120":23562.58},{"date":"2026-08-06","open":11740,"high":12100,"low":11390,"close":11940,"volume":127812,"rsi_14":63.38,"sma_20":10496.5,"sma_60":12983.33,"sma_120":23320.83},{"date":"2026-08-07","open":11830,"high":12320,"low":11410,"close":11970,"volume":136334,"rsi_14":63.73,"sma_20":10548.0,"sma_60":12844.5,"sma_120":23068.92},{"date":"2026-08-10","open":11960,"high":13050,"low":11600,"close":13030,"volume":225180,"rsi_14":72.22,"sma_20":10640.0,"sma_60":12738.17,"sma_120":22846.25},{"date":"2026-08-11","open":12600,"high":12680,"low":11480,"close":12030,"volume":420404,"rsi_14":63.68,"sma_20":10710.0,"sma_60":12620.33,"sma_120":22629.83},{"date":"2026-08-12","open":11890,"high":11890,"low":11340,"close":11590,"volume":162614,"rsi_14":58.17,"sma_20":10770.0,"sma_60":12510.5,"sma_120":22393.08},{"date":"2026-08-13","open":11700,"high":12440,"low":11400,"close":12030,"volume":214536,"rsi_14":61.11,"sma_20":10840.0,"sma_60":12405.83,"sma_120":22145.0},{"date":"2026-08-14","open":11960,"high":12370,"low":11490,"close":11780,"volume":145589,"rsi_14":57.68,"sma_20":10921.5,"sma_60":12303.0,"sma_120":21880.67},{"date":"2026-08-18","open":11610,"high":11680,"low":10870,"close":10970,"volume":237071,"rsi_14":56.55,"sma_20":10963.5,"sma_60":12201.83,"sma_120":21582.92},{"date":"2026-08-19","open":10790,"high":10960,"low":10280,"close":10620,"volume":129421,"rsi_14":56.04,"sma_20":11007.0,"sma_60":12101.17,"sma_120":21311.42},{"date":"2026-08-20","open":11010,"high":11210,"low":10600,"close":10930,"volume":153847,"rsi_14":59.98,"sma_20":11066.5,"sma_60":12001.83,"sma_120":21071.67},{"date":"2026-08-21","open":10560,"high":10750,"low":10060,"close":10120,"volume":168256,"rsi_14":49.65,"sma_20":11061.0,"sma_60":11888.5,"sma_120":20837.67},{"date":"2026-08-24","open":10190,"high":10570,"low":10190,"close":10230,"volume":114663,"rsi_14":43.86,"sma_20":11067.0,"sma_60":11787.33,"sma_120":20551.67},{"date":"2026-08-25","open":10130,"high":10600,"low":9800,"close":10530,"volume":139279,"rsi_14":38.22,"sma_20":11070.0,"sma_60":11698.67,"sma_120":20251.08},{"date":"2026-08-26","open":10520,"high":11060,"low":10490,"close":10920,"volume":198303,"rsi_14":45.45,"sma_20":11124.5,"sma_60":11630.33,"sma_120":19990.42},{"date":"2026-08-27","open":10780,"high":11180,"low":10510,"close":10580,"volume":160955,"rsi_14":39.76,"sma_20":11175.5,"sma_60":11564.0,"sma_120":19789.42},{"date":"2026-08-28","open":10630,"high":11480,"low":10590,"close":11450,"volume":243142,"rsi_14":46.52,"sma_20":11288.5,"sma_60":11524.0,"sma_120":19559.42},{"date":"2026-08-31","open":11300,"high":11410,"low":10710,"close":11340,"volume":940989,"rsi_14":37.06,"sma_20":11346.5,"sma_60":11483.67,"sma_120":19291.0},{"date":"2026-09-01","open":11100,"high":11320,"low":10620,"close":10740,"volume":158283,"rsi_14":39.48,"sma_20":11325.0,"sma_60":11442.67,"sma_120":19031.33},{"date":"2026-09-02","open":10490,"high":10940,"low":10320,"close":10530,"volume":107343,"rsi_14":41.02,"sma_20":11243.0,"sma_60":11420.33,"sma_120":18783.67},{"date":"2026-09-03","open":10750,"high":10780,"low":10250,"close":10370,"volume":75499,"rsi_14":35.23,"sma_20":11185.0,"sma_60":11371.0,"sma_120":18549.25},{"date":"2026-09-04","open":10470,"high":10700,"low":10340,"close":10560,"volume":76974,"rsi_14":39.03,"sma_20":11116.0,"sma_60":11330.33,"sma_120":18308.08},{"date":"2026-09-07","open":10660,"high":10700,"low":10380,"close":10380,"volume":54814,"rsi_14":44.02,"sma_20":11036.5,"sma_60":11288.17,"sma_120":18071.25},{"date":"2026-09-08","open":10380,"high":10470,"low":10110,"close":10110,"volume":108641,"rsi_14":44.74,"sma_20":10890.5,"sma_60":11236.0,"sma_120":17842.58},{"date":"2026-09-09","open":10030,"high":10310,"low":10000,"close":10030,"volume":99857,"rsi_14":40.26,"sma_20":10790.5,"sma_60":11182.5,"sma_120":17607.0},{"date":"2026-09-10","open":9920,"high":10310,"low":9830,"close":10310,"volume":162155,"rsi_14":52.32,"sma_20":10726.5,"sma_60":11125.83,"sma_120":17360.0},{"date":"2026-09-11","open":10000,"high":10350,"low":9990,"close":10280,"volume":98431,"rsi_14":50.62,"sma_20":10639.0,"sma_60":11058.67,"sma_120":17127.33},{"date":"2026-09-14","open":10030,"high":11500,"low":10010,"close":10240,"volume":116822,"rsi_14":46.13,"sma_20":10562.0,"sma_60":10997.67,"sma_120":16897.67},{"date":"2026-09-15","open":10150,"high":10720,"low":10150,"close":10390,"volume":106408,"rsi_14":42.45,"sma_20":10533.0,"sma_60":10949.83,"sma_120":16687.17},{"date":"2026-09-16","open":10400,"high":10480,"low":10140,"close":10270,"volume":80796,"rsi_14":45.29,"sma_20":10515.5,"sma_60":10917.67,"sma_120":16476.92},{"date":"2026-09-17","open":10370,"high":10480,"low":10180,"close":10330,"volume":55914,"rsi_14":27.42,"sma_20":10485.5,"sma_60":10894.0,"sma_120":16216.33},{"date":"2026-09-18","open":10250,"high":10610,"low":9970,"close":10200,"volume":146218,"rsi_14":27.2,"sma_20":10489.5,"sma_60":10861.67,"sma_120":15954.25},{"date":"2026-09-21","open":10420,"high":10710,"low":10360,"close":10590,"volume":132494,"rsi_14":46.72,"sma_20":10507.5,"sma_60":10848.0,"sma_120":15700.42},{"date":"2026-09-22","open":10550,"high":10590,"low":10360,"close":10420,"volume":88292,"rsi_14":47.56,"sma_20":10502.0,"sma_60":10831.5,"sma_120":15439.33},{"date":"2026-09-23","open":10460,"high":10790,"low":10280,"close":10390,"volume":111465,"rsi_14":50.47,"sma_20":10475.5,"sma_60":10788.33,"sma_120":15243.0},{"date":"2026-09-28","open":10200,"high":10430,"low":10010,"close":10200,"volume":123984,"rsi_14":41.51,"sma_20":10456.5,"sma_60":10752.5,"sma_120":15049.25},{"date":"2026-09-29","open":10090,"high":10270,"low":9900,"close":10180,"volume":115014,"rsi_14":44.9,"sma_20":10393.0,"sma_60":10717.0,"sma_120":14884.92},{"date":"2026-09-30","open":10200,"high":10370,"low":10150,"close":10310,"volume":82490,"rsi_14":55.74,"sma_20":10342.0,"sma_60":10697.5,"sma_120":14732.58},{"date":"2026-10-01","open":10210,"high":11210,"low":10200,"close":11160,"volume":216299,"rsi_14":71.81,"sma_20":10363.0,"sma_60":10693.5,"sma_120":14593.92},{"date":"2026-10-02","open":11350,"high":11730,"low":11120,"close":11240,"volume":104350,"rsi_14":69.46,"sma_20":10398.5,"sma_60":10691.5,"sma_120":14457.17},{"date":"2026-10-06","open":11170,"high":11580,"low":10970,"close":11210,"volume":95138,"rsi_14":69.46,"sma_20":10440.0,"sma_60":10689.33,"sma_120":14300.08},{"date":"2026-10-07","open":11300,"high":11460,"low":10890,"close":11090,"volume":96949,"rsi_14":67.21,"sma_20":10466.5,"sma_60":10693.0,"sma_120":14160.83},{"date":"2026-10-08","open":11140,"high":11210,"low":10450,"close":10650,"volume":108213,"rsi_14":54.71,"sma_20":10480.0,"sma_60":10688.17,"sma_120":14024.17},{"date":"2026-10-12","open":10820,"high":10950,"low":9890,"close":9970,"volume":174111,"rsi_14":45.48,"sma_20":10473.0,"sma_60":10667.83,"sma_120":13884.75},{"date":"2026-10-13","open":9870,"high":10200,"low":9160,"close":9880,"volume":207715,"rsi_14":43.28,"sma_20":10465.5,"sma_60":10655.33,"sma_120":13744.17},{"date":"2026-10-14","open":9730,"high":10510,"low":9650,"close":10100,"volume":158097,"rsi_14":48.55,"sma_20":10455.0,"sma_60":10650.5,"sma_120":13607.08},{"date":"2026-10-15","open":9920,"high":9940,"low":9330,"close":9430,"volume":143592,"rsi_14":34.41,"sma_20":10412.5,"sma_60":10630.5,"sma_120":13471.92},{"date":"2026-10-16","open":9550,"high":10230,"low":9450,"close":9980,"volume":120511,"rsi_14":44.63,"sma_20":10399.5,"sma_60":10627.67,"sma_120":13340.5},{"date":"2026-10-19","open":9970,"high":10230,"low":9830,"close":10080,"volume":70689,"rsi_14":46.28,"sma_20":10384.0,"sma_60":10626.83,"sma_120":13211.17},{"date":"2026-10-20","open":9970,"high":10120,"low":9700,"close":9810,"volume":89743,"rsi_14":45.41,"sma_20":10361.0,"sma_60":10627.83,"sma_120":13084.17},{"date":"2026-10-21","open":10040,"high":10140,"low":9730,"close":9790,"volume":104817,"rsi_14":45.41,"sma_20":10334.0,"sma_60":10628.67,"sma_120":12972.0},{"date":"2026-10-22","open":9770,"high":9880,"low":9300,"close":9350,"volume":137223,"rsi_14":39.47,"sma_20":10291.5,"sma_60":10614.0,"sma_120":12847.83},{"date":"2026-10-23","open":9099,"high":9260,"low":8815,"close":9260,"volume":130409}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-276.19,"pbr":7.36,"per":null,"roa":-6.05,"roe":2.88,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":85103601445.0,"analysis":"ROE 2.9%입니다. 시가총액 4211.78억. 매출 851.04억, 영업이익 84.72억.","eps_basis":"TTM","debt_ratio":1.7761289051498779,"market_cap":421177839680,"net_income":-12226777368.0,"total_debt":89192767028.0,"ttm_window":"2025Q3~2026Q2","gross_margin":38.39,"total_assets":163110590860.0,"total_equity":57228866333.0,"profit_margin":-14.37,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":8471915565.0,"operating_margin":9.95,"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":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9260.0,"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":"2017-01-10","close":13700.0},{"date":"2017-01-11","close":13350.0},{"date":"2017-01-12","close":13550.0},{"date":"2017-01-13","close":13250.0},{"date":"2017-01-16","close":13150.0},{"date":"2017-01-17","close":13050.0},{"date":"2017-01-18","close":13200.0},{"date":"2017-01-19","close":12700.0},{"date":"2017-01-20","close":12350.0},{"date":"2017-01-23","close":11950.0},{"date":"2017-01-24","close":11800.0},{"date":"2017-01-25","close":11950.0},{"date":"2017-01-26","close":12050.0},{"date":"2017-01-31","close":12100.0},{"date":"2017-02-01","close":12450.0},{"date":"2017-02-02","close":12500.0},{"date":"2017-02-03","close":12250.0},{"date":"2017-02-06","close":12000.0},{"date":"2017-02-07","close":12250.0},{"date":"2017-02-08","close":12250.0},{"date":"2017-02-09","close":12100.0},{"date":"2017-02-10","close":12400.0},{"date":"2017-02-13","close":13300.0},{"date":"2017-02-14","close":12800.0},{"date":"2017-02-15","close":13050.0},{"date":"2017-02-16","close":13050.0},{"date":"2017-02-17","close":12900.0},{"date":"2017-02-20","close":12900.0},{"date":"2017-02-21","close":12900.0},{"date":"2017-02-22","close":12950.0},{"date":"2017-02-23","close":12750.0},{"date":"2017-02-24","close":12750.0},{"date":"2017-02-27","close":12300.0},{"date":"2017-02-28","close":12300.0},{"date":"2017-03-02","close":12200.0},{"date":"2017-03-03","close":11650.0},{"date":"2017-03-06","close":11750.0},{"date":"2017-03-07","close":12000.0},{"date":"2017-03-08","close":12000.0},{"date":"2017-03-09","close":12100.0},{"date":"2017-03-10","close":12350.0},{"date":"2017-03-13","close":12350.0},{"date":"2017-03-14","close":12250.0},{"date":"2017-03-15","close":12050.0},{"date":"2017-03-16","close":12250.0},{"date":"2017-03-17","close":12400.0},{"date":"2017-03-20","close":12550.0},{"date":"2017-03-21","close":12450.0},{"date":"2017-03-22","close":12300.0},{"date":"2017-03-23","close":12000.0},{"date":"2017-03-24","close":12300.0},{"date":"2017-03-27","close":12100.0},{"date":"2017-03-28","close":12250.0},{"date":"2017-03-29","close":13000.0},{"date":"2017-03-30","close":13400.0},{"date":"2017-03-31","close":13400.0},{"date":"2017-04-03","close":14000.0},{"date":"2017-04-04","close":14050.0},{"date":"2017-04-05","close":14050.0},{"date":"2017-04-06","close":14150.0},{"date":"2017-04-07","close":14050.0},{"date":"2017-04-10","close":13550.0},{"date":"2017-04-11","close":13600.0},{"date":"2017-04-12","close":13750.0},{"date":"2017-04-13","close":13250.0},{"date":"2017-04-14","close":12900.0},{"date":"2017-04-17","close":13000.0},{"date":"2017-04-18","close":13000.0},{"date":"2017-04-19","close":12900.0},{"date":"2017-04-20","close":12850.0},{"date":"2017-04-21","close":12800.0},{"date":"2017-04-24","close":12600.0},{"date":"2017-04-25","close":12750.0},{"date":"2017-04-26","close":13250.0},{"date":"2017-04-27","close":13000.0},{"date":"2017-04-28","close":13050.0},{"date":"2017-05-02","close":13000.0},{"date":"2017-05-04","close":13200.0},{"date":"2017-05-08","close":13600.0},{"date":"2017-05-10","close":13600.0},{"date":"2017-05-11","close":13750.0},{"date":"2017-05-12","close":13800.0},{"date":"2017-05-15","close":13200.0},{"date":"2017-05-16","close":13200.0},{"date":"2017-05-17","close":13450.0},{"date":"2017-05-18","close":13150.0},{"date":"2017-05-19","close":13050.0},{"date":"2017-05-22","close":13200.0},{"date":"2017-05-23","close":13050.0},{"date":"2017-05-24","close":13000.0},{"date":"2017-05-25","close":12700.0},{"date":"2017-05-26","close":13000.0},{"date":"2017-05-29","close":12800.0},{"date":"2017-05-30","close":13250.0},{"date":"2017-05-31","close":13300.0},{"date":"2017-06-01","close":13200.0},{"date":"2017-06-02","close":13650.0},{"date":"2017-06-05","close":13700.0},{"date":"2017-06-07","close":13400.0},{"date":"2017-06-08","close":13400.0},{"date":"2017-06-09","close":13950.0},{"date":"2017-06-12","close":13900.0},{"date":"2017-06-13","close":13900.0},{"date":"2017-06-14","close":14500.0},{"date":"2017-06-15","close":13750.0},{"date":"2017-06-16","close":13350.0},{"date":"2017-06-19","close":13400.0},{"date":"2017-06-20","close":12600.0},{"date":"2017-06-21","close":12550.0},{"date":"2017-06-22","close":12700.0},{"date":"2017-06-23","close":12600.0},{"date":"2017-06-26","close":12350.0},{"date":"2017-06-27","close":12450.0},{"date":"2017-06-28","close":12100.0},{"date":"2017-06-29","close":12100.0},{"date":"2017-06-30","close":12500.0},{"date":"2017-07-03","close":12150.0},{"date":"2017-07-04","close":12050.0},{"date":"2017-07-05","close":12100.0},{"date":"2017-07-06","close":12050.0},{"date":"2017-07-07","close":12000.0},{"date":"2017-07-10","close":11800.0},{"date":"2017-07-11","close":11300.0},{"date":"2017-07-12","close":11450.0},{"date":"2017-07-13","close":11450.0},{"date":"2017-07-14","close":11250.0},{"date":"2017-07-17","close":11250.0},{"date":"2017-07-18","close":11150.0},{"date":"2017-07-19","close":11200.0},{"date":"2017-07-20","close":11050.0},{"date":"2017-07-21","close":11500.0},{"date":"2017-07-24","close":11200.0},{"date":"2017-07-25","close":11000.0},{"date":"2017-07-26","close":10900.0},{"date":"2017-07-27","close":10800.0},{"date":"2017-07-28","close":11150.0},{"date":"2017-07-31","close":10900.0},{"date":"2017-08-01","close":11000.0},{"date":"2017-08-02","close":10750.0},{"date":"2017-08-03","close":10600.0},{"date":"2017-08-04","close":10650.0},{"date":"2017-08-07","close":10450.0},{"date":"2017-08-08","close":10500.0},{"date":"2017-08-09","close":10150.0},{"date":"2017-08-10","close":10200.0},{"date":"2017-08-11","close":10300.0},{"date":"2017-08-14","close":10550.0},{"date":"2017-08-16","close":10550.0},{"date":"2017-08-17","close":10900.0},{"date":"2017-08-18","close":10950.0},{"date":"2017-08-21","close":10900.0},{"date":"2017-08-22","close":10650.0},{"date":"2017-08-23","close":10500.0},{"date":"2017-08-24","close":10600.0},{"date":"2017-08-25","close":10650.0},{"date":"2017-08-28","close":11050.0},{"date":"2017-08-29","close":10900.0},{"date":"2017-08-30","close":10700.0},{"date":"2017-08-31","close":10650.0},{"date":"2017-09-01","close":11100.0},{"date":"2017-09-04","close":10650.0},{"date":"2017-09-05","close":10700.0},{"date":"2017-09-06","close":10850.0},{"date":"2017-09-07","close":11500.0},{"date":"2017-09-08","close":11200.0},{"date":"2017-09-11","close":11250.0},{"date":"2017-09-12","close":11000.0},{"date":"2017-09-13","close":10850.0},{"date":"2017-09-14","close":10700.0},{"date":"2017-09-15","close":10950.0},{"date":"2017-09-18","close":10850.0},{"date":"2017-09-19","close":11100.0},{"date":"2017-09-20","close":11050.0},{"date":"2017-09-21","close":10800.0},{"date":"2017-09-22","close":10950.0},{"date":"2017-09-25","close":10600.0},{"date":"2017-09-26","close":10700.0},{"date":"2017-09-27","close":10550.0},{"date":"2017-09-28","close":10600.0},{"date":"2017-09-29","close":10850.0},{"date":"2017-10-10","close":10850.0},{"date":"2017-10-11","close":11150.0},{"date":"2017-10-12","close":11000.0},{"date":"2017-10-13","close":10650.0},{"date":"2017-10-16","close":11350.0},{"date":"2017-10-17","close":11000.0},{"date":"2017-10-18","close":10850.0},{"date":"2017-10-19","close":11000.0},{"date":"2017-10-20","close":10900.0},{"date":"2017-10-23","close":11000.0},{"date":"2017-10-24","close":11150.0},{"date":"2017-10-25","close":11400.0},{"date":"2017-10-26","close":11600.0},{"date":"2017-10-27","close":11550.0},{"date":"2017-10-30","close":11550.0},{"date":"2017-10-31","close":12150.0},{"date":"2017-11-01","close":12300.0},{"date":"2017-11-02","close":11900.0},{"date":"2017-11-03","close":12350.0},{"date":"2017-11-06","close":12500.0},{"date":"2017-11-07","close":12600.0},{"date":"2017-11-08","close":12600.0},{"date":"2017-11-09","close":12450.0},{"date":"2017-11-10","close":12250.0},{"date":"2017-11-13","close":12750.0},{"date":"2017-11-14","close":13850.0},{"date":"2017-11-15","close":14700.0},{"date":"2017-11-16","close":16300.0},{"date":"2017-11-17","close":17900.0},{"date":"2017-11-20","close":18600.0},{"date":"2017-11-21","close":18150.0},{"date":"2017-11-22","close":16100.0},{"date":"2017-11-23","close":16350.0},{"date":"2017-11-24","close":15450.0},{"date":"2017-11-27","close":15750.0},{"date":"2017-11-28","close":14950.0},{"date":"2017-11-29","close":14900.0},{"date":"2017-11-30","close":14550.0},{"date":"2017-12-01","close":15400.0},{"date":"2017-12-04","close":14350.0},{"date":"2017-12-05","close":14250.0},{"date":"2017-12-06","close":14300.0},{"date":"2017-12-07","close":13500.0},{"date":"2017-12-08","close":13450.0},{"date":"2017-12-11","close":14250.0},{"date":"2017-12-12","close":13800.0},{"date":"2017-12-13","close":14100.0},{"date":"2017-12-14","close":13800.0},{"date":"2017-12-15","close":13850.0},{"date":"2017-12-18","close":13550.0},{"date":"2017-12-19","close":14150.0},{"date":"2017-12-20","close":14050.0},{"date":"2017-12-21","close":14050.0},{"date":"2017-12-22","close":14650.0},{"date":"2017-12-26","close":14750.0},{"date":"2017-12-27","close":14700.0},{"date":"2017-12-28","close":14250.0},{"date":"2018-01-02","close":15350.0},{"date":"2018-01-03","close":15300.0},{"date":"2018-01-04","close":14400.0},{"date":"2018-01-05","close":14650.0},{"date":"2018-01-08","close":13850.0},{"date":"2018-01-09","close":13050.0},{"date":"2018-01-10","close":13300.0},{"date":"2018-01-11","close":13450.0},{"date":"2018-01-12","close":13650.0},{"date":"2018-01-15","close":13750.0},{"date":"2018-01-16","close":14700.0},{"date":"2018-01-17","close":15000.0},{"date":"2018-01-18","close":15100.0},{"date":"2018-01-19","close":15850.0},{"date":"2018-01-22","close":15750.0},{"date":"2018-01-23","close":15950.0},{"date":"2018-01-24","close":15250.0},{"date":"2018-01-25","close":15700.0},{"date":"2018-01-26","close":15800.0},{"date":"2018-01-29","close":15350.0},{"date":"2018-01-30","close":14900.0},{"date":"2018-01-31","close":14950.0},{"date":"2018-02-01","close":15200.0},{"date":"2018-02-02","close":15750.0},{"date":"2018-02-05","close":16400.0},{"date":"2018-02-06","close":15450.0},{"date":"2018-02-07","close":15700.0},{"date":"2018-02-08","close":17300.0},{"date":"2018-02-09","close":17400.0},{"date":"2018-02-12","close":16600.0},{"date":"2018-02-13","close":15500.0},{"date":"2018-02-14","close":16200.0},{"date":"2018-02-19","close":16450.0},{"date":"2018-02-20","close":15550.0},{"date":"2018-02-21","close":15700.0},{"date":"2018-02-22","close":15300.0},{"date":"2018-02-23","close":15450.0},{"date":"2018-02-26","close":15350.0},{"date":"2018-02-27","close":15000.0},{"date":"2018-02-28","close":15100.0},{"date":"2018-03-02","close":14600.0},{"date":"2018-03-05","close":14000.0},{"date":"2018-03-06","close":14600.0},{"date":"2018-03-07","close":14300.0},{"date":"2018-03-08","close":15950.0},{"date":"2018-03-09","close":16250.0},{"date":"2018-03-12","close":16600.0},{"date":"2018-03-13","close":16650.0},{"date":"2018-03-14","close":16250.0},{"date":"2018-03-15","close":16100.0},{"date":"2018-03-16","close":16250.0},{"date":"2018-03-19","close":15700.0},{"date":"2018-03-20","close":17000.0},{"date":"2018-03-21","close":17100.0},{"date":"2018-03-22","close":16050.0},{"date":"2018-03-23","close":14950.0},{"date":"2018-03-26","close":15750.0},{"date":"2018-03-27","close":15900.0},{"date":"2018-03-28","close":15550.0},{"date":"2018-03-29","close":15800.0},{"date":"2018-03-30","close":16150.0},{"date":"2018-04-02","close":17300.0},{"date":"2018-04-03","close":19000.0},{"date":"2018-04-04","close":18850.0},{"date":"2018-04-05","close":18100.0},{"date":"2018-04-06","close":18650.0},{"date":"2018-04-09","close":20450.0},{"date":"2018-04-10","close":20500.0},{"date":"2018-04-11","close":20700.0},{"date":"2018-04-12","close":19300.0},{"date":"2018-04-13","close":21500.0},{"date":"2018-04-16","close":20450.0},{"date":"2018-04-17","close":20500.0},{"date":"2018-04-18","close":19700.0},{"date":"2018-04-19","close":19350.0},{"date":"2018-04-20","close":19650.0},{"date":"2018-04-23","close":19050.0},{"date":"2018-04-24","close":19050.0},{"date":"2018-04-25","close":18450.0},{"date":"2018-04-26","close":19700.0},{"date":"2018-04-27","close":19300.0},{"date":"2018-04-30","close":19200.0},{"date":"2018-05-02","close":18650.0},{"date":"2018-05-03","close":17550.0},{"date":"2018-05-04","close":17400.0},{"date":"2018-05-08","close":15750.0},{"date":"2018-05-09","close":16750.0},{"date":"2018-05-10","close":16250.0},{"date":"2018-05-11","close":16600.0},{"date":"2018-05-14","close":15200.0},{"date":"2018-05-15","close":15350.0},{"date":"2018-05-16","close":15350.0},{"date":"2018-05-17","close":14750.0},{"date":"2018-05-18","close":15150.0},{"date":"2018-05-21","close":14950.0},{"date":"2018-05-23","close":14550.0},{"date":"2018-05-24","close":14750.0},{"date":"2018-05-25","close":14700.0},{"date":"2018-05-28","close":15200.0},{"date":"2018-05-29","close":14500.0},{"date":"2018-05-30","close":14150.0},{"date":"2018-05-31","close":14150.0},{"date":"2018-06-01","close":14550.0},{"date":"2018-06-04","close":13900.0},{"date":"2018-06-05","close":14000.0},{"date":"2018-06-07","close":14250.0},{"date":"2018-06-08","close":14000.0},{"date":"2018-06-11","close":13800.0},{"date":"2018-06-12","close":13900.0},{"date":"2018-06-14","close":13450.0},{"date":"2018-06-15","close":13350.0},{"date":"2018-06-18","close":12600.0},{"date":"2018-06-19","close":12200.0},{"date":"2018-06-20","close":13100.0},{"date":"2018-06-21","close":12650.0},{"date":"2018-06-22","close":13500.0},{"date":"2018-06-25","close":13550.0},{"date":"2018-06-26","close":13300.0},{"date":"2018-06-27","close":12700.0},{"date":"2018-06-28","close":12900.0},{"date":"2018-06-29","close":13000.0},{"date":"2018-07-02","close":12200.0},{"date":"2018-07-03","close":12850.0},{"date":"2018-07-04","close":13250.0},{"date":"2018-07-05","close":13400.0},{"date":"2018-07-06","close":13600.0},{"date":"2018-07-09","close":14700.0},{"date":"2018-07-10","close":15000.0},{"date":"2018-07-11","close":14050.0},{"date":"2018-07-12","close":14150.0},{"date":"2018-07-13","close":15200.0},{"date":"2018-07-16","close":15050.0},{"date":"2018-07-17","close":14150.0},{"date":"2018-07-18","close":14150.0},{"date":"2018-07-19","close":13650.0},{"date":"2018-07-20","close":14100.0},{"date":"2018-07-23","close":13300.0},{"date":"2018-07-24","close":13400.0},{"date":"2018-07-25","close":12650.0},{"date":"2018-07-26","close":13200.0},{"date":"2018-07-27","close":13000.0},{"date":"2018-07-30","close":13200.0},{"date":"2018-07-31","close":13500.0},{"date":"2018-08-01","close":13800.0},{"date":"2018-08-02","close":13100.0},{"date":"2018-08-03","close":13350.0},{"date":"2018-08-06","close":13000.0},{"date":"2018-08-07","close":13250.0},{"date":"2018-08-08","close":13250.0},{"date":"2018-08-09","close":13150.0},{"date":"2018-08-10","close":13350.0},{"date":"2018-08-13","close":12750.0},{"date":"2018-08-14","close":12500.0},{"date":"2018-08-16","close":12700.0},{"date":"2018-08-17","close":13150.0},{"date":"2018-08-20","close":13000.0},{"date":"2018-08-21","close":13700.0},{"date":"2018-08-22","close":13500.0},{"date":"2018-08-23","close":13700.0},{"date":"2018-08-24","close":13950.0},{"date":"2018-08-27","close":14050.0},{"date":"2018-08-28","close":14250.0},{"date":"2018-08-29","close":14450.0},{"date":"2018-08-30","close":14050.0},{"date":"2018-08-31","close":14750.0},{"date":"2018-09-03","close":14500.0},{"date":"2018-09-04","close":14600.0},{"date":"2018-09-05","close":14050.0},{"date":"2018-09-06","close":14050.0},{"date":"2018-09-07","close":14050.0},{"date":"2018-09-10","close":13850.0},{"date":"2018-09-11","close":14600.0},{"date":"2018-09-12","close":14200.0},{"date":"2018-09-13","close":14450.0},{"date":"2018-09-14","close":15150.0},{"date":"2018-09-17","close":14950.0},{"date":"2018-09-18","close":15100.0},{"date":"2018-09-19","close":14500.0},{"date":"2018-09-20","close":14400.0},{"date":"2018-09-21","close":14300.0},{"date":"2018-09-27","close":14700.0},{"date":"2018-09-28","close":14800.0},{"date":"2018-10-01","close":14150.0},{"date":"2018-10-02","close":13350.0},{"date":"2018-10-04","close":13550.0},{"date":"2018-10-05","close":13100.0},{"date":"2018-10-08","close":13100.0},{"date":"2018-10-10","close":12950.0},{"date":"2018-10-11","close":12600.0},{"date":"2018-10-12","close":13100.0},{"date":"2018-10-15","close":12550.0},{"date":"2018-10-16","close":13050.0},{"date":"2018-10-17","close":13250.0},{"date":"2018-10-18","close":12900.0},{"date":"2018-10-19","close":13300.0},{"date":"2018-10-22","close":13500.0},{"date":"2018-10-23","close":13300.0},{"date":"2018-10-24","close":12900.0},{"date":"2018-10-25","close":13250.0},{"date":"2018-10-26","close":12750.0},{"date":"2018-10-29","close":12650.0},{"date":"2018-10-30","close":12700.0},{"date":"2018-10-31","close":12400.0},{"date":"2018-11-01","close":12350.0},{"date":"2018-11-02","close":12800.0},{"date":"2018-11-05","close":12400.0},{"date":"2018-11-06","close":12450.0},{"date":"2018-11-07","close":12500.0},{"date":"2018-11-08","close":12550.0},{"date":"2018-11-09","close":12300.0},{"date":"2018-11-12","close":11450.0},{"date":"2018-11-13","close":11750.0},{"date":"2018-11-14","close":11950.0},{"date":"2018-11-15","close":11850.0},{"date":"2018-11-16","close":12050.0},{"date":"2018-11-19","close":12150.0},{"date":"2018-11-20","close":11950.0},{"date":"2018-11-21","close":12050.0},{"date":"2018-11-22","close":12200.0},{"date":"2018-11-23","close":12300.0},{"date":"2018-11-26","close":12400.0},{"date":"2018-11-27","close":12450.0},{"date":"2018-11-28","close":12450.0},{"date":"2018-11-29","close":12400.0},{"date":"2018-11-30","close":12400.0},{"date":"2018-12-03","close":12800.0},{"date":"2018-12-04","close":12650.0},{"date":"2018-12-05","close":12400.0},{"date":"2018-12-06","close":12200.0},{"date":"2018-12-07","close":12300.0},{"date":"2018-12-10","close":11450.0},{"date":"2018-12-11","close":11550.0},{"date":"2018-12-12","close":11850.0},{"date":"2018-12-13","close":12400.0},{"date":"2018-12-14","close":11850.0},{"date":"2018-12-17","close":11850.0},{"date":"2018-12-18","close":11700.0},{"date":"2018-12-19","close":12200.0},{"date":"2018-12-20","close":11850.0},{"date":"2018-12-21","close":11700.0},{"date":"2018-12-24","close":11550.0},{"date":"2018-12-26","close":11550.0},{"date":"2018-12-27","close":11800.0},{"date":"2018-12-28","close":12000.0},{"date":"2019-01-02","close":11600.0},{"date":"2019-01-03","close":11450.0},{"date":"2019-01-04","close":11450.0},{"date":"2019-01-07","close":11450.0},{"date":"2019-01-08","close":11100.0},{"date":"2019-01-09","close":11450.0},{"date":"2019-01-10","close":11450.0},{"date":"2019-01-11","close":11400.0},{"date":"2019-01-14","close":11250.0},{"date":"2019-01-15","close":11350.0},{"date":"2019-01-16","close":11300.0},{"date":"2019-01-17","close":11250.0},{"date":"2019-01-18","close":11250.0},{"date":"2019-01-21","close":11200.0},{"date":"2019-01-22","close":11600.0},{"date":"2019-01-23","close":11500.0},{"date":"2019-01-24","close":11400.0},{"date":"2019-01-25","close":12300.0},{"date":"2019-01-28","close":12400.0},{"date":"2019-01-29","close":12300.0},{"date":"2019-01-30","close":12400.0},{"date":"2019-01-31","close":12500.0},{"date":"2019-02-01","close":12250.0},{"date":"2019-02-07","close":12500.0},{"date":"2019-02-08","close":12500.0},{"date":"2019-02-11","close":12700.0},{"date":"2019-02-12","close":12500.0},{"date":"2019-02-13","close":12550.0},{"date":"2019-02-14","close":13050.0},{"date":"2019-02-15","close":12700.0},{"date":"2019-02-18","close":13000.0},{"date":"2019-02-19","close":13200.0},{"date":"2019-02-20","close":13800.0},{"date":"2019-02-21","close":13850.0},{"date":"2019-02-22","close":13800.0},{"date":"2019-02-25","close":14900.0},{"date":"2019-02-26","close":14900.0},{"date":"2019-02-27","close":15200.0},{"date":"2019-02-28","close":14550.0},{"date":"2019-03-04","close":15450.0},{"date":"2019-03-05","close":15150.0},{"date":"2019-03-06","close":14550.0},{"date":"2019-03-07","close":14300.0},{"date":"2019-03-08","close":14250.0},{"date":"2019-03-11","close":14950.0},{"date":"2019-03-12","close":14750.0},{"date":"2019-03-13","close":14850.0},{"date":"2019-03-14","close":14750.0},{"date":"2019-03-15","close":14550.0},{"date":"2019-03-18","close":14300.0},{"date":"2019-03-19","close":13800.0},{"date":"2019-03-20","close":14100.0},{"date":"2019-03-21","close":13700.0},{"date":"2019-03-22","close":13700.0},{"date":"2019-03-25","close":13150.0},{"date":"2019-03-26","close":13750.0},{"date":"2019-03-27","close":14950.0},{"date":"2019-03-28","close":15150.0},{"date":"2019-03-29","close":15400.0},{"date":"2019-04-01","close":15600.0},{"date":"2019-04-02","close":15500.0},{"date":"2019-04-03","close":15350.0},{"date":"2019-04-04","close":15500.0},{"date":"2019-04-05","close":16150.0},{"date":"2019-04-08","close":15050.0},{"date":"2019-04-09","close":15000.0},{"date":"2019-04-10","close":14900.0},{"date":"2019-04-11","close":15300.0},{"date":"2019-04-12","close":15400.0},{"date":"2019-04-15","close":15600.0},{"date":"2019-04-16","close":15300.0},{"date":"2019-04-17","close":15050.0},{"date":"2019-04-18","close":16150.0},{"date":"2019-04-19","close":17900.0},{"date":"2019-04-22","close":18400.0},{"date":"2019-04-23","close":18000.0},{"date":"2019-04-24","close":18700.0},{"date":"2019-04-25","close":17200.0},{"date":"2019-04-26","close":16900.0},{"date":"2019-04-29","close":18250.0},{"date":"2019-04-30","close":18500.0},{"date":"2019-05-02","close":18550.0},{"date":"2019-05-03","close":18600.0},{"date":"2019-05-07","close":17600.0},{"date":"2019-05-08","close":17800.0},{"date":"2019-05-09","close":16900.0},{"date":"2019-05-10","close":17150.0},{"date":"2019-05-13","close":16650.0},{"date":"2019-05-14","close":16600.0},{"date":"2019-05-15","close":16800.0},{"date":"2019-05-16","close":15900.0},{"date":"2019-05-17","close":15900.0},{"date":"2019-05-20","close":16000.0},{"date":"2019-05-21","close":16700.0},{"date":"2019-05-22","close":16600.0},{"date":"2019-05-23","close":16400.0},{"date":"2019-05-24","close":16200.0},{"date":"2019-05-27","close":15750.0},{"date":"2019-05-28","close":16200.0},{"date":"2019-05-29","close":15700.0},{"date":"2019-05-30","close":15300.0},{"date":"2019-05-31","close":16200.0},{"date":"2019-06-03","close":16350.0},{"date":"2019-06-04","close":16300.0},{"date":"2019-06-05","close":14650.0},{"date":"2019-06-07","close":15100.0},{"date":"2019-06-10","close":16300.0},{"date":"2019-06-11","close":17050.0},{"date":"2019-06-12","close":16800.0},{"date":"2019-06-13","close":16350.0},{"date":"2019-06-14","close":16050.0},{"date":"2019-06-17","close":15650.0},{"date":"2019-06-18","close":15700.0},{"date":"2019-06-19","close":15400.0},{"date":"2019-06-20","close":15850.0},{"date":"2019-06-21","close":15800.0},{"date":"2019-06-24","close":15850.0},{"date":"2019-06-25","close":15500.0},{"date":"2019-06-26","close":15500.0},{"date":"2019-06-27","close":15050.0},{"date":"2019-06-28","close":14050.0},{"date":"2019-07-01","close":15150.0},{"date":"2019-07-02","close":15050.0},{"date":"2019-07-03","close":15150.0},{"date":"2019-07-04","close":14950.0},{"date":"2019-07-05","close":15250.0},{"date":"2019-07-08","close":14450.0},{"date":"2019-07-09","close":14250.0},{"date":"2019-07-10","close":14200.0},{"date":"2019-07-11","close":14600.0},{"date":"2019-07-12","close":14550.0},{"date":"2019-07-15","close":14200.0},{"date":"2019-07-16","close":13950.0},{"date":"2019-07-17","close":13250.0},{"date":"2019-07-18","close":13450.0},{"date":"2019-07-19","close":13850.0},{"date":"2019-07-22","close":13700.0},{"date":"2019-07-23","close":13550.0},{"date":"2019-07-24","close":13250.0},{"date":"2019-07-25","close":13250.0},{"date":"2019-07-26","close":12600.0},{"date":"2019-07-29","close":12100.0},{"date":"2019-07-30","close":12050.0},{"date":"2019-07-31","close":12150.0},{"date":"2019-08-01","close":11750.0},{"date":"2019-08-02","close":11400.0},{"date":"2019-08-05","close":10700.0},{"date":"2019-08-06","close":10500.0},{"date":"2019-08-07","close":10650.0},{"date":"2019-08-08","close":11000.0},{"date":"2019-08-09","close":10950.0},{"date":"2019-08-12","close":10800.0},{"date":"2019-08-13","close":10800.0},{"date":"2019-08-14","close":10700.0},{"date":"2019-08-16","close":10500.0},{"date":"2019-08-19","close":10700.0},{"date":"2019-08-20","close":11000.0},{"date":"2019-08-21","close":11650.0},{"date":"2019-08-22","close":11600.0},{"date":"2019-08-23","close":11300.0},{"date":"2019-08-26","close":10650.0},{"date":"2019-08-27","close":10950.0},{"date":"2019-08-28","close":11700.0},{"date":"2019-08-29","close":11300.0},{"date":"2019-08-30","close":11900.0},{"date":"2019-09-02","close":12200.0},{"date":"2019-09-03","close":11900.0},{"date":"2019-09-04","close":12000.0},{"date":"2019-09-05","close":12100.0},{"date":"2019-09-06","close":12000.0},{"date":"2019-09-09","close":12000.0},{"date":"2019-09-10","close":11850.0},{"date":"2019-09-11","close":11800.0},{"date":"2019-09-16","close":11950.0},{"date":"2019-09-17","close":12200.0},{"date":"2019-09-18","close":11950.0},{"date":"2019-09-19","close":12000.0},{"date":"2019-09-20","close":12000.0},{"date":"2019-09-23","close":11700.0},{"date":"2019-09-24","close":11750.0},{"date":"2019-09-25","close":11350.0},{"date":"2019-09-26","close":11750.0},{"date":"2019-09-27","close":11900.0},{"date":"2019-09-30","close":11750.0},{"date":"2019-10-01","close":11950.0},{"date":"2019-10-02","close":11450.0},{"date":"2019-10-04","close":11700.0},{"date":"2019-10-07","close":12350.0},{"date":"2019-10-08","close":12000.0},{"date":"2019-10-10","close":11650.0},{"date":"2019-10-11","close":12000.0},{"date":"2019-10-14","close":13050.0},{"date":"2019-10-15","close":15100.0},{"date":"2019-10-16","close":16000.0},{"date":"2019-10-17","close":16050.0},{"date":"2019-10-18","close":16850.0},{"date":"2019-10-21","close":17300.0},{"date":"2019-10-22","close":17250.0},{"date":"2019-10-23","close":18400.0},{"date":"2019-10-24","close":18800.0},{"date":"2019-10-25","close":18900.0},{"date":"2019-10-28","close":20550.0},{"date":"2019-10-29","close":20500.0},{"date":"2019-10-30","close":22500.0},{"date":"2019-10-31","close":26050.0},{"date":"2019-11-01","close":26450.0},{"date":"2019-11-04","close":27700.0},{"date":"2019-11-05","close":29550.0},{"date":"2019-11-06","close":26200.0},{"date":"2019-11-07","close":26900.0},{"date":"2019-11-08","close":25900.0},{"date":"2019-11-11","close":23900.0},{"date":"2019-11-12","close":24450.0},{"date":"2019-11-13","close":24000.0},{"date":"2019-11-14","close":25300.0},{"date":"2019-11-15","close":27550.0},{"date":"2019-11-18","close":27550.0},{"date":"2019-11-19","close":27850.0},{"date":"2019-11-20","close":26600.0},{"date":"2019-11-21","close":26700.0},{"date":"2019-11-22","close":26500.0},{"date":"2019-11-25","close":26550.0},{"date":"2019-11-26","close":24850.0},{"date":"2019-11-27","close":24900.0},{"date":"2019-11-28","close":26250.0},{"date":"2019-11-29","close":25400.0},{"date":"2019-12-02","close":25850.0},{"date":"2019-12-03","close":23900.0},{"date":"2019-12-04","close":25000.0},{"date":"2019-12-05","close":31550.0},{"date":"2019-12-06","close":41000.0},{"date":"2019-12-09","close":38350.0},{"date":"2019-12-10","close":33200.0},{"date":"2019-12-11","close":33350.0},{"date":"2019-12-12","close":33000.0},{"date":"2019-12-13","close":32550.0},{"date":"2019-12-16","close":33550.0},{"date":"2019-12-17","close":34500.0},{"date":"2019-12-18","close":33200.0},{"date":"2019-12-19","close":32750.0},{"date":"2019-12-20","close":33600.0},{"date":"2019-12-23","close":32300.0},{"date":"2019-12-24","close":32450.0},{"date":"2019-12-26","close":35400.0},{"date":"2019-12-27","close":36050.0},{"date":"2019-12-30","close":38550.0},{"date":"2020-01-02","close":40450.0},{"date":"2020-01-03","close":39200.0},{"date":"2020-01-06","close":37900.0},{"date":"2020-01-07","close":37500.0},{"date":"2020-01-08","close":34950.0},{"date":"2020-01-09","close":40250.0},{"date":"2020-01-10","close":40950.0},{"date":"2020-01-13","close":38800.0},{"date":"2020-01-14","close":38750.0},{"date":"2020-01-15","close":37400.0},{"date":"2020-01-16","close":37250.0},{"date":"2020-01-17","close":39350.0},{"date":"2020-01-20","close":38350.0},{"date":"2020-01-21","close":36350.0},{"date":"2020-01-22","close":36900.0},{"date":"2020-01-23","close":35300.0},{"date":"2020-01-28","close":34000.0},{"date":"2020-01-29","close":34300.0},{"date":"2020-01-30","close":33000.0},{"date":"2020-01-31","close":32150.0},{"date":"2020-02-03","close":33500.0},{"date":"2020-02-04","close":33900.0},{"date":"2020-02-05","close":32850.0},{"date":"2020-02-06","close":33700.0},{"date":"2020-02-07","close":33800.0},{"date":"2020-02-10","close":34200.0},{"date":"2020-02-11","close":33900.0},{"date":"2020-02-12","close":36150.0},{"date":"2020-02-13","close":34400.0},{"date":"2020-02-14","close":34600.0},{"date":"2020-02-17","close":30050.0},{"date":"2020-02-18","close":29800.0},{"date":"2020-02-19","close":29000.0},{"date":"2020-02-20","close":29800.0},{"date":"2020-02-21","close":29900.0},{"date":"2020-02-24","close":28250.0},{"date":"2020-02-25","close":30000.0},{"date":"2020-02-26","close":30000.0},{"date":"2020-02-27","close":29000.0},{"date":"2020-02-28","close":27500.0},{"date":"2020-03-02","close":29500.0},{"date":"2020-03-03","close":29350.0},{"date":"2020-03-04","close":30000.0},{"date":"2020-03-05","close":30750.0},{"date":"2020-03-06","close":29550.0},{"date":"2020-03-09","close":28000.0},{"date":"2020-03-10","close":28800.0},{"date":"2020-03-11","close":26600.0},{"date":"2020-03-12","close":26600.0},{"date":"2020-03-13","close":24850.0},{"date":"2020-03-16","close":22750.0},{"date":"2020-03-17","close":23950.0},{"date":"2020-03-18","close":22600.0},{"date":"2020-03-19","close":19500.0},{"date":"2020-03-20","close":20800.0},{"date":"2020-03-23","close":18650.0},{"date":"2020-03-24","close":18000.0},{"date":"2020-03-25","close":21750.0},{"date":"2020-03-26","close":24450.0},{"date":"2020-03-27","close":23550.0},{"date":"2020-03-30","close":24700.0},{"date":"2020-03-31","close":23650.0},{"date":"2020-04-01","close":23350.0},{"date":"2020-04-02","close":24700.0},{"date":"2020-04-03","close":25500.0},{"date":"2020-04-06","close":25600.0},{"date":"2020-04-07","close":24000.0},{"date":"2020-04-08","close":23200.0},{"date":"2020-04-09","close":24050.0},{"date":"2020-04-10","close":24350.0},{"date":"2020-04-13","close":23700.0},{"date":"2020-04-14","close":25700.0},{"date":"2020-04-16","close":26800.0},{"date":"2020-04-17","close":26950.0},{"date":"2020-04-20","close":25000.0},{"date":"2020-04-21","close":23550.0},{"date":"2020-04-22","close":23400.0},{"date":"2020-04-23","close":23400.0},{"date":"2020-04-24","close":22950.0},{"date":"2020-04-27","close":22550.0},{"date":"2020-04-28","close":21950.0},{"date":"2020-04-29","close":22250.0},{"date":"2020-05-04","close":22850.0},{"date":"2020-05-06","close":24100.0},{"date":"2020-05-07","close":24100.0},{"date":"2020-05-08","close":24650.0},{"date":"2020-05-11","close":26150.0},{"date":"2020-05-12","close":25100.0},{"date":"2020-05-13","close":24000.0},{"date":"2020-05-14","close":23800.0},{"date":"2020-05-15","close":24400.0},{"date":"2020-05-18","close":23550.0},{"date":"2020-05-19","close":25300.0},{"date":"2020-05-20","close":25200.0},{"date":"2020-05-21","close":25250.0},{"date":"2020-05-22","close":24700.0},{"date":"2020-05-25","close":24000.0},{"date":"2020-05-26","close":24250.0},{"date":"2020-05-27","close":23650.0},{"date":"2020-05-28","close":22600.0},{"date":"2020-05-29","close":22700.0},{"date":"2020-06-01","close":23250.0},{"date":"2020-06-02","close":23450.0},{"date":"2020-06-03","close":22850.0},{"date":"2020-06-04","close":22950.0},{"date":"2020-06-05","close":22750.0},{"date":"2020-06-08","close":23550.0},{"date":"2020-06-09","close":23950.0},{"date":"2020-06-10","close":24650.0},{"date":"2020-06-11","close":23700.0},{"date":"2020-06-12","close":22500.0},{"date":"2020-06-15","close":20550.0},{"date":"2020-06-16","close":21750.0},{"date":"2020-06-17","close":21350.0},{"date":"2020-06-18","close":21200.0},{"date":"2020-06-19","close":20950.0},{"date":"2020-06-22","close":20750.0},{"date":"2020-06-23","close":20500.0},{"date":"2020-06-24","close":20750.0},{"date":"2020-06-25","close":20000.0},{"date":"2020-06-26","close":19600.0},{"date":"2020-06-29","close":18700.0},{"date":"2020-06-30","close":19300.0},{"date":"2020-07-01","close":19400.0},{"date":"2020-07-02","close":21800.0},{"date":"2020-07-03","close":21700.0},{"date":"2020-07-06","close":23000.0},{"date":"2020-07-07","close":23000.0},{"date":"2020-07-08","close":26150.0},{"date":"2020-07-09","close":25400.0},{"date":"2020-07-10","close":26000.0},{"date":"2020-07-13","close":25350.0},{"date":"2020-07-14","close":25750.0},{"date":"2020-07-15","close":27100.0},{"date":"2020-07-16","close":25400.0},{"date":"2020-07-17","close":25400.0},{"date":"2020-07-20","close":23900.0},{"date":"2020-07-21","close":23750.0},{"date":"2020-07-22","close":24050.0},{"date":"2020-07-23","close":24400.0},{"date":"2020-07-24","close":24400.0},{"date":"2020-07-27","close":24800.0},{"date":"2020-07-28","close":24200.0},{"date":"2020-07-29","close":23600.0},{"date":"2020-07-30","close":22750.0},{"date":"2020-07-31","close":23100.0},{"date":"2020-08-03","close":24100.0},{"date":"2020-08-04","close":24900.0},{"date":"2020-08-05","close":24200.0},{"date":"2020-08-06","close":23600.0},{"date":"2020-08-07","close":24250.0},{"date":"2020-08-10","close":23700.0},{"date":"2020-08-11","close":23300.0},{"date":"2020-08-12","close":23200.0},{"date":"2020-08-13","close":24050.0},{"date":"2020-08-14","close":24750.0},{"date":"2020-08-18","close":23200.0},{"date":"2020-08-19","close":24700.0},{"date":"2020-08-20","close":22950.0},{"date":"2020-08-21","close":22200.0},{"date":"2020-08-24","close":22300.0},{"date":"2020-08-25","close":22900.0},{"date":"2020-08-26","close":22750.0},{"date":"2020-08-27","close":21950.0},{"date":"2020-08-28","close":22400.0},{"date":"2020-08-31","close":22200.0},{"date":"2020-09-01","close":21950.0},{"date":"2020-09-02","close":22050.0},{"date":"2020-09-03","close":22400.0},{"date":"2020-09-04","close":21750.0},{"date":"2020-09-07","close":21650.0},{"date":"2020-09-08","close":21450.0},{"date":"2020-09-09","close":20850.0},{"date":"2020-09-10","close":20750.0},{"date":"2020-09-11","close":21600.0},{"date":"2020-09-14","close":20750.0},{"date":"2020-09-15","close":23350.0},{"date":"2020-09-16","close":23100.0},{"date":"2020-09-17","close":23800.0},{"date":"2020-09-18","close":24250.0},{"date":"2020-09-21","close":26000.0},{"date":"2020-09-22","close":26600.0},{"date":"2020-09-23","close":25500.0},{"date":"2020-09-24","close":23600.0},{"date":"2020-09-25","close":24000.0},{"date":"2020-09-28","close":23200.0},{"date":"2020-09-29","close":23100.0},{"date":"2020-10-05","close":24200.0},{"date":"2020-10-06","close":23800.0},{"date":"2020-10-07","close":24350.0},{"date":"2020-10-08","close":23850.0},{"date":"2020-10-12","close":24550.0},{"date":"2020-10-13","close":24300.0},{"date":"2020-10-14","close":23400.0},{"date":"2020-10-15","close":22450.0},{"date":"2020-10-16","close":22600.0},{"date":"2020-10-19","close":22850.0},{"date":"2020-10-20","close":22400.0},{"date":"2020-10-21","close":22400.0},{"date":"2020-10-22","close":22000.0},{"date":"2020-10-23","close":21700.0},{"date":"2020-10-26","close":21000.0},{"date":"2020-10-27","close":21000.0},{"date":"2020-10-28","close":21350.0},{"date":"2020-10-29","close":21900.0},{"date":"2020-10-30","close":21400.0},{"date":"2020-11-02","close":21450.0},{"date":"2020-11-03","close":22050.0},{"date":"2020-11-04","close":22150.0},{"date":"2020-11-05","close":23050.0},{"date":"2020-11-06","close":24150.0},{"date":"2020-11-09","close":23950.0},{"date":"2020-11-10","close":25100.0},{"date":"2020-11-11","close":25000.0},{"date":"2020-11-12","close":25750.0},{"date":"2020-11-13","close":27700.0},{"date":"2020-11-16","close":25000.0},{"date":"2020-11-17","close":24000.0},{"date":"2020-11-18","close":24550.0},{"date":"2020-11-19","close":24450.0},{"date":"2020-11-20","close":26100.0},{"date":"2020-11-23","close":26000.0},{"date":"2020-11-24","close":25500.0},{"date":"2020-11-25","close":24400.0},{"date":"2020-11-26","close":23850.0},{"date":"2020-11-27","close":24200.0},{"date":"2020-11-30","close":23550.0},{"date":"2020-12-01","close":23500.0},{"date":"2020-12-02","close":23900.0},{"date":"2020-12-03","close":23600.0},{"date":"2020-12-04","close":23500.0},{"date":"2020-12-07","close":22850.0},{"date":"2020-12-08","close":22950.0},{"date":"2020-12-09","close":23550.0},{"date":"2020-12-10","close":23150.0},{"date":"2020-12-11","close":23300.0},{"date":"2020-12-14","close":22750.0},{"date":"2020-12-15","close":23100.0},{"date":"2020-12-16","close":23050.0},{"date":"2020-12-17","close":23500.0},{"date":"2020-12-18","close":23000.0},{"date":"2020-12-21","close":22850.0},{"date":"2020-12-22","close":21950.0},{"date":"2020-12-23","close":21900.0},{"date":"2020-12-24","close":21700.0},{"date":"2020-12-28","close":21500.0},{"date":"2020-12-29","close":23400.0},{"date":"2020-12-30","close":23900.0},{"date":"2021-01-04","close":24850.0},{"date":"2021-01-05","close":29100.0},{"date":"2021-01-06","close":30350.0},{"date":"2021-01-07","close":27600.0},{"date":"2021-01-08","close":26900.0},{"date":"2021-01-11","close":25100.0},{"date":"2021-01-12","close":25600.0},{"date":"2021-01-13","close":25250.0},{"date":"2021-01-14","close":25600.0},{"date":"2021-01-15","close":25300.0},{"date":"2021-01-18","close":24500.0},{"date":"2021-01-19","close":24400.0},{"date":"2021-01-20","close":25400.0},{"date":"2021-01-21","close":24950.0},{"date":"2021-01-22","close":25150.0},{"date":"2021-01-25","close":25000.0},{"date":"2021-01-26","close":25000.0},{"date":"2021-01-27","close":25100.0},{"date":"2021-01-28","close":23700.0},{"date":"2021-01-29","close":22750.0},{"date":"2021-02-01","close":23300.0},{"date":"2021-02-02","close":23450.0},{"date":"2021-02-03","close":23500.0},{"date":"2021-02-04","close":23050.0},{"date":"2021-02-05","close":22900.0},{"date":"2021-02-08","close":23850.0},{"date":"2021-02-09","close":23700.0},{"date":"2021-02-10","close":24000.0},{"date":"2021-02-15","close":23700.0},{"date":"2021-02-16","close":22950.0},{"date":"2021-02-17","close":23200.0},{"date":"2021-02-18","close":22800.0},{"date":"2021-02-19","close":23250.0},{"date":"2021-02-22","close":23600.0},{"date":"2021-02-23","close":23000.0},{"date":"2021-02-24","close":22700.0},{"date":"2021-02-25","close":23300.0},{"date":"2021-02-26","close":23550.0},{"date":"2021-03-02","close":24100.0},{"date":"2021-03-03","close":24400.0},{"date":"2021-03-04","close":23900.0},{"date":"2021-03-05","close":23400.0},{"date":"2021-03-08","close":23100.0},{"date":"2021-03-09","close":23200.0},{"date":"2021-03-10","close":23100.0},{"date":"2021-03-11","close":23400.0},{"date":"2021-03-12","close":23650.0},{"date":"2021-03-15","close":24300.0},{"date":"2021-03-16","close":24100.0},{"date":"2021-03-17","close":25500.0},{"date":"2021-03-18","close":25600.0},{"date":"2021-03-19","close":26850.0},{"date":"2021-03-22","close":27950.0},{"date":"2021-03-23","close":26300.0},{"date":"2021-03-24","close":25750.0},{"date":"2021-03-25","close":25200.0},{"date":"2021-03-26","close":25300.0},{"date":"2021-03-29","close":25100.0},{"date":"2021-03-30","close":24800.0},{"date":"2021-03-31","close":24200.0},{"date":"2021-04-01","close":24150.0},{"date":"2021-04-02","close":24200.0},{"date":"2021-04-05","close":24400.0},{"date":"2021-04-06","close":24450.0},{"date":"2021-04-07","close":24100.0},{"date":"2021-04-08","close":24050.0},{"date":"2021-04-09","close":24200.0},{"date":"2021-04-12","close":24100.0},{"date":"2021-04-13","close":24500.0},{"date":"2021-04-14","close":24500.0},{"date":"2021-04-15","close":24150.0},{"date":"2021-04-16","close":23950.0},{"date":"2021-04-19","close":24250.0},{"date":"2021-04-20","close":24900.0},{"date":"2021-04-21","close":24750.0},{"date":"2021-04-22","close":22850.0},{"date":"2021-04-23","close":22350.0},{"date":"2021-04-26","close":22000.0},{"date":"2021-04-27","close":20600.0},{"date":"2021-04-28","close":20800.0},{"date":"2021-04-29","close":21200.0},{"date":"2021-04-30","close":20400.0},{"date":"2021-05-03","close":19900.0},{"date":"2021-05-04","close":20350.0},{"date":"2021-05-06","close":20700.0},{"date":"2021-05-07","close":21800.0},{"date":"2021-05-10","close":22150.0},{"date":"2021-05-11","close":21700.0},{"date":"2021-05-12","close":21400.0},{"date":"2021-05-13","close":21100.0},{"date":"2021-05-14","close":21050.0},{"date":"2021-05-17","close":21550.0},{"date":"2021-05-18","close":21600.0},{"date":"2021-05-20","close":21550.0},{"date":"2021-05-21","close":21800.0},{"date":"2021-05-24","close":22800.0},{"date":"2021-05-25","close":22800.0},{"date":"2021-05-26","close":22800.0},{"date":"2021-05-27","close":22550.0},{"date":"2021-05-28","close":24200.0},{"date":"2021-05-31","close":23350.0},{"date":"2021-06-01","close":23550.0},{"date":"2021-06-02","close":23950.0},{"date":"2021-06-03","close":24100.0},{"date":"2021-06-04","close":23700.0},{"date":"2021-06-07","close":23700.0},{"date":"2021-06-08","close":23300.0},{"date":"2021-06-09","close":22750.0},{"date":"2021-06-10","close":23650.0},{"date":"2021-06-11","close":22200.0},{"date":"2021-06-14","close":21400.0},{"date":"2021-06-15","close":21750.0},{"date":"2021-06-16","close":21600.0},{"date":"2021-06-17","close":21200.0},{"date":"2021-06-18","close":21400.0},{"date":"2021-06-21","close":21050.0},{"date":"2021-06-22","close":21100.0},{"date":"2021-06-23","close":21100.0},{"date":"2021-06-24","close":21100.0},{"date":"2021-06-25","close":21400.0},{"date":"2021-06-28","close":21200.0},{"date":"2021-06-29","close":21450.0},{"date":"2021-06-30","close":21300.0},{"date":"2021-07-01","close":21400.0},{"date":"2021-07-02","close":21350.0},{"date":"2021-07-05","close":21950.0},{"date":"2021-07-06","close":22850.0},{"date":"2021-07-07","close":22100.0},{"date":"2021-07-08","close":21300.0},{"date":"2021-07-09","close":21300.0},{"date":"2021-07-12","close":22600.0},{"date":"2021-07-13","close":21900.0},{"date":"2021-07-14","close":21900.0},{"date":"2021-07-15","close":21850.0},{"date":"2021-07-16","close":21850.0},{"date":"2021-07-19","close":21450.0},{"date":"2021-07-20","close":21450.0},{"date":"2021-07-21","close":21200.0},{"date":"2021-07-22","close":21200.0},{"date":"2021-07-23","close":21400.0},{"date":"2021-07-26","close":21500.0},{"date":"2021-07-27","close":21150.0},{"date":"2021-07-28","close":20850.0},{"date":"2021-07-29","close":20900.0},{"date":"2021-07-30","close":20700.0},{"date":"2021-08-02","close":20850.0},{"date":"2021-08-03","close":20350.0},{"date":"2021-08-04","close":20600.0},{"date":"2021-08-05","close":20650.0},{"date":"2021-08-06","close":20450.0},{"date":"2021-08-09","close":20550.0},{"date":"2021-08-10","close":20350.0},{"date":"2021-08-11","close":20200.0},{"date":"2021-08-12","close":20200.0},{"date":"2021-08-13","close":19750.0},{"date":"2021-08-17","close":19250.0},{"date":"2021-08-18","close":19850.0},{"date":"2021-08-19","close":20100.0},{"date":"2021-08-20","close":19550.0},{"date":"2021-08-23","close":20300.0},{"date":"2021-08-24","close":20450.0},{"date":"2021-08-25","close":20450.0},{"date":"2021-08-26","close":20350.0},{"date":"2021-08-27","close":20400.0},{"date":"2021-08-30","close":21000.0},{"date":"2021-08-31","close":21250.0},{"date":"2021-09-01","close":21800.0},{"date":"2021-09-02","close":21800.0},{"date":"2021-09-03","close":22400.0},{"date":"2021-09-06","close":23550.0},{"date":"2021-09-07","close":23650.0},{"date":"2021-09-08","close":23200.0},{"date":"2021-09-09","close":23900.0},{"date":"2021-09-10","close":22600.0},{"date":"2021-09-13","close":21750.0},{"date":"2021-09-14","close":21800.0},{"date":"2021-09-15","close":21250.0},{"date":"2021-09-16","close":20750.0},{"date":"2021-09-17","close":20350.0},{"date":"2021-09-23","close":20350.0},{"date":"2021-09-24","close":20100.0},{"date":"2021-09-27","close":20100.0},{"date":"2021-09-28","close":19700.0},{"date":"2021-09-29","close":19950.0},{"date":"2021-09-30","close":19650.0},{"date":"2021-10-01","close":19550.0},{"date":"2021-10-05","close":19550.0},{"date":"2021-10-06","close":19250.0},{"date":"2021-10-07","close":19550.0},{"date":"2021-10-08","close":19500.0},{"date":"2021-10-12","close":19400.0},{"date":"2021-10-13","close":19000.0},{"date":"2021-10-14","close":19200.0},{"date":"2021-10-15","close":19250.0},{"date":"2021-10-18","close":19150.0},{"date":"2021-10-19","close":19300.0},{"date":"2021-10-20","close":19150.0},{"date":"2021-10-21","close":19000.0},{"date":"2021-10-22","close":19100.0},{"date":"2021-10-25","close":19100.0},{"date":"2021-10-26","close":19350.0},{"date":"2021-10-27","close":19050.0},{"date":"2021-10-28","close":18800.0},{"date":"2021-10-29","close":18650.0},{"date":"2021-11-01","close":18450.0},{"date":"2021-11-02","close":18650.0},{"date":"2021-11-03","close":18050.0},{"date":"2021-11-04","close":17900.0},{"date":"2021-11-05","close":17550.0},{"date":"2021-11-08","close":17850.0},{"date":"2021-11-09","close":17700.0},{"date":"2021-11-10","close":17150.0},{"date":"2021-11-11","close":16900.0},{"date":"2021-11-12","close":17200.0},{"date":"2021-11-15","close":17800.0},{"date":"2021-11-16","close":17750.0},{"date":"2021-11-17","close":17400.0},{"date":"2021-11-18","close":17450.0},{"date":"2021-11-19","close":17200.0},{"date":"2021-11-22","close":17400.0},{"date":"2021-11-23","close":17100.0},{"date":"2021-11-24","close":17200.0},{"date":"2021-11-25","close":16850.0},{"date":"2021-11-26","close":16750.0},{"date":"2021-11-29","close":16050.0},{"date":"2021-11-30","close":15850.0},{"date":"2021-12-01","close":16150.0},{"date":"2021-12-02","close":17100.0},{"date":"2021-12-03","close":17500.0},{"date":"2021-12-06","close":17150.0},{"date":"2021-12-07","close":17650.0},{"date":"2021-12-08","close":17600.0},{"date":"2021-12-09","close":17700.0},{"date":"2021-12-10","close":17300.0},{"date":"2021-12-13","close":17400.0},{"date":"2021-12-14","close":18100.0},{"date":"2021-12-15","close":17650.0},{"date":"2021-12-16","close":17450.0},{"date":"2021-12-17","close":17100.0},{"date":"2021-12-20","close":17050.0},{"date":"2021-12-21","close":17050.0},{"date":"2021-12-22","close":16800.0},{"date":"2021-12-23","close":16750.0},{"date":"2021-12-24","close":16800.0},{"date":"2021-12-27","close":17400.0},{"date":"2021-12-28","close":17250.0},{"date":"2021-12-29","close":17450.0},{"date":"2021-12-30","close":17500.0},{"date":"2022-01-03","close":17950.0},{"date":"2022-01-04","close":18000.0},{"date":"2022-01-05","close":17600.0},{"date":"2022-01-06","close":17400.0},{"date":"2022-01-07","close":17000.0},{"date":"2022-01-10","close":16550.0},{"date":"2022-01-11","close":16600.0},{"date":"2022-01-12","close":17150.0},{"date":"2022-01-13","close":16700.0},{"date":"2022-01-14","close":16600.0},{"date":"2022-01-17","close":17200.0},{"date":"2022-01-18","close":18600.0},{"date":"2022-01-19","close":16900.0},{"date":"2022-01-20","close":16800.0},{"date":"2022-01-21","close":16600.0},{"date":"2022-01-24","close":15450.0},{"date":"2022-01-25","close":14900.0},{"date":"2022-01-26","close":14900.0},{"date":"2022-01-27","close":13800.0},{"date":"2022-01-28","close":14750.0},{"date":"2022-02-03","close":15050.0},{"date":"2022-02-04","close":15200.0},{"date":"2022-02-07","close":14950.0},{"date":"2022-02-08","close":14950.0},{"date":"2022-02-09","close":14950.0},{"date":"2022-02-10","close":15150.0},{"date":"2022-02-11","close":14600.0},{"date":"2022-02-14","close":14200.0},{"date":"2022-02-15","close":14400.0},{"date":"2022-02-16","close":15150.0},{"date":"2022-02-17","close":15300.0},{"date":"2022-02-18","close":15950.0},{"date":"2022-02-21","close":15950.0},{"date":"2022-02-22","close":15050.0},{"date":"2022-02-23","close":15050.0},{"date":"2022-02-24","close":14550.0},{"date":"2022-02-25","close":15200.0},{"date":"2022-02-28","close":15200.0},{"date":"2022-03-02","close":15300.0},{"date":"2022-03-03","close":15850.0},{"date":"2022-03-04","close":15500.0},{"date":"2022-03-07","close":15100.0},{"date":"2022-03-08","close":14950.0},{"date":"2022-03-10","close":14950.0},{"date":"2022-03-11","close":14950.0},{"date":"2022-03-14","close":14900.0},{"date":"2022-03-15","close":14550.0},{"date":"2022-03-16","close":14900.0},{"date":"2022-03-17","close":14900.0},{"date":"2022-03-18","close":15600.0},{"date":"2022-03-21","close":15600.0},{"date":"2022-03-22","close":15400.0},{"date":"2022-03-23","close":15300.0},{"date":"2022-03-24","close":15200.0},{"date":"2022-03-25","close":15050.0},{"date":"2022-03-28","close":14400.0},{"date":"2022-03-29","close":14650.0},{"date":"2022-03-30","close":14800.0},{"date":"2022-03-31","close":14850.0},{"date":"2022-04-01","close":14650.0},{"date":"2022-04-04","close":14650.0},{"date":"2022-04-05","close":14750.0},{"date":"2022-04-06","close":14400.0},{"date":"2022-04-07","close":14000.0},{"date":"2022-04-08","close":14050.0},{"date":"2022-04-11","close":13650.0},{"date":"2022-04-12","close":13650.0},{"date":"2022-04-13","close":14250.0},{"date":"2022-04-14","close":14650.0},{"date":"2022-04-15","close":14400.0},{"date":"2022-04-18","close":14550.0},{"date":"2022-04-19","close":15000.0},{"date":"2022-04-20","close":14800.0},{"date":"2022-04-21","close":14700.0},{"date":"2022-04-22","close":14550.0},{"date":"2022-04-25","close":14150.0},{"date":"2022-04-26","close":14500.0},{"date":"2022-04-27","close":14250.0},{"date":"2022-04-28","close":14300.0},{"date":"2022-04-29","close":14800.0},{"date":"2022-05-02","close":14450.0},{"date":"2022-05-03","close":14450.0},{"date":"2022-05-04","close":14350.0},{"date":"2022-05-06","close":13950.0},{"date":"2022-05-09","close":13950.0},{"date":"2022-05-10","close":14100.0},{"date":"2022-05-11","close":14550.0},{"date":"2022-05-12","close":14100.0},{"date":"2022-05-13","close":14650.0},{"date":"2022-05-16","close":14550.0},{"date":"2022-05-17","close":14850.0},{"date":"2022-05-18","close":14500.0},{"date":"2022-05-19","close":14300.0},{"date":"2022-05-20","close":14750.0},{"date":"2022-05-23","close":14850.0},{"date":"2022-05-24","close":14200.0},{"date":"2022-05-25","close":14550.0},{"date":"2022-05-26","close":14450.0},{"date":"2022-05-27","close":14450.0},{"date":"2022-05-30","close":14650.0},{"date":"2022-05-31","close":14650.0},{"date":"2022-06-02","close":14800.0},{"date":"2022-06-03","close":14600.0},{"date":"2022-06-07","close":14100.0},{"date":"2022-06-08","close":14100.0},{"date":"2022-06-09","close":14250.0},{"date":"2022-06-10","close":14500.0},{"date":"2022-06-13","close":13800.0},{"date":"2022-06-14","close":14150.0},{"date":"2022-06-15","close":13700.0},{"date":"2022-06-16","close":13600.0},{"date":"2022-06-17","close":13800.0},{"date":"2022-06-20","close":13300.0},{"date":"2022-06-21","close":14000.0},{"date":"2022-06-22","close":13350.0},{"date":"2022-06-23","close":13000.0},{"date":"2022-06-24","close":13600.0},{"date":"2022-06-27","close":13500.0},{"date":"2022-06-28","close":13400.0},{"date":"2022-06-29","close":13300.0},{"date":"2022-06-30","close":13150.0},{"date":"2022-07-01","close":13100.0},{"date":"2022-07-04","close":12700.0},{"date":"2022-07-05","close":13300.0},{"date":"2022-07-06","close":12850.0},{"date":"2022-07-07","close":13050.0},{"date":"2022-07-08","close":13050.0},{"date":"2022-07-11","close":13000.0},{"date":"2022-07-12","close":12550.0},{"date":"2022-07-13","close":13150.0},{"date":"2022-07-14","close":13100.0},{"date":"2022-07-15","close":13150.0},{"date":"2022-07-18","close":13850.0},{"date":"2022-07-19","close":13800.0},{"date":"2022-07-20","close":13800.0},{"date":"2022-07-21","close":13700.0},{"date":"2022-07-22","close":13550.0},{"date":"2022-07-25","close":13350.0},{"date":"2022-07-26","close":13450.0},{"date":"2022-07-27","close":13400.0},{"date":"2022-07-28","close":13650.0},{"date":"2022-07-29","close":13800.0},{"date":"2022-08-01","close":13700.0},{"date":"2022-08-02","close":13400.0},{"date":"2022-08-03","close":13450.0},{"date":"2022-08-04","close":13700.0},{"date":"2022-08-05","close":14350.0},{"date":"2022-08-08","close":14500.0},{"date":"2022-08-09","close":15000.0},{"date":"2022-08-10","close":14450.0},{"date":"2022-08-11","close":14800.0},{"date":"2022-08-12","close":14800.0},{"date":"2022-08-16","close":14450.0},{"date":"2022-08-17","close":14200.0},{"date":"2022-08-18","close":14300.0},{"date":"2022-08-19","close":14050.0},{"date":"2022-08-22","close":13650.0},{"date":"2022-08-23","close":13500.0},{"date":"2022-08-24","close":13550.0},{"date":"2022-08-25","close":13850.0},{"date":"2022-08-26","close":13400.0},{"date":"2022-08-29","close":13000.0},{"date":"2022-08-30","close":13400.0},{"date":"2022-08-31","close":13600.0},{"date":"2022-09-01","close":13000.0},{"date":"2022-09-02","close":13150.0},{"date":"2022-09-05","close":13100.0},{"date":"2022-09-06","close":13100.0},{"date":"2022-09-07","close":13000.0},{"date":"2022-09-08","close":12950.0},{"date":"2022-09-13","close":13200.0},{"date":"2022-09-14","close":12900.0},{"date":"2022-09-15","close":12750.0},{"date":"2022-09-16","close":12700.0},{"date":"2022-09-19","close":12800.0},{"date":"2022-09-20","close":12900.0},{"date":"2022-09-21","close":12550.0},{"date":"2022-09-22","close":12150.0},{"date":"2022-09-23","close":11950.0},{"date":"2022-09-26","close":11800.0},{"date":"2022-09-27","close":11950.0},{"date":"2022-09-28","close":12000.0},{"date":"2022-09-29","close":11850.0},{"date":"2022-09-30","close":11950.0},{"date":"2022-10-04","close":12700.0},{"date":"2022-10-05","close":12000.0},{"date":"2022-10-06","close":13050.0},{"date":"2022-10-07","close":12450.0},{"date":"2022-10-11","close":11700.0},{"date":"2022-10-12","close":12200.0},{"date":"2022-10-13","close":11850.0},{"date":"2022-10-14","close":12400.0},{"date":"2022-10-17","close":12150.0},{"date":"2022-10-18","close":12500.0},{"date":"2022-10-19","close":12150.0},{"date":"2022-10-20","close":12050.0},{"date":"2022-10-21","close":11850.0},{"date":"2022-10-24","close":12250.0},{"date":"2022-10-25","close":12350.0},{"date":"2022-10-26","close":12400.0},{"date":"2022-10-27","close":12600.0},{"date":"2022-10-28","close":12250.0},{"date":"2022-10-31","close":12400.0},{"date":"2022-11-01","close":12300.0},{"date":"2022-11-02","close":12300.0},{"date":"2022-11-03","close":12100.0},{"date":"2022-11-04","close":11950.0},{"date":"2022-11-07","close":12200.0},{"date":"2022-11-08","close":12600.0},{"date":"2022-11-09","close":12450.0},{"date":"2022-11-10","close":12100.0},{"date":"2022-11-11","close":12800.0},{"date":"2022-11-14","close":12600.0},{"date":"2022-11-15","close":13200.0},{"date":"2022-11-16","close":13200.0},{"date":"2022-11-17","close":13000.0},{"date":"2022-11-18","close":13250.0},{"date":"2022-11-21","close":12650.0},{"date":"2022-11-22","close":12500.0},{"date":"2022-11-23","close":12850.0},{"date":"2022-11-24","close":13050.0},{"date":"2022-11-25","close":12900.0},{"date":"2022-11-28","close":12450.0},{"date":"2022-11-29","close":12950.0},{"date":"2022-11-30","close":12800.0},{"date":"2022-12-01","close":13450.0},{"date":"2022-12-02","close":12850.0},{"date":"2022-12-05","close":13050.0},{"date":"2022-12-06","close":12650.0},{"date":"2022-12-07","close":12600.0},{"date":"2022-12-08","close":12600.0},{"date":"2022-12-09","close":12950.0},{"date":"2022-12-12","close":12750.0},{"date":"2022-12-13","close":12700.0},{"date":"2022-12-14","close":12850.0},{"date":"2022-12-15","close":12650.0},{"date":"2022-12-16","close":12600.0},{"date":"2022-12-19","close":12500.0},{"date":"2022-12-20","close":12300.0},{"date":"2022-12-21","close":12350.0},{"date":"2022-12-22","close":12350.0},{"date":"2022-12-23","close":11750.0},{"date":"2022-12-26","close":12100.0},{"date":"2022-12-27","close":12050.0},{"date":"2022-12-28","close":11700.0},{"date":"2022-12-29","close":11850.0},{"date":"2023-01-02","close":11550.0},{"date":"2023-01-03","close":11650.0},{"date":"2023-01-04","close":11550.0},{"date":"2023-01-05","close":11300.0},{"date":"2023-01-06","close":11700.0},{"date":"2023-01-09","close":11900.0},{"date":"2023-01-10","close":11900.0},{"date":"2023-01-11","close":12250.0},{"date":"2023-01-12","close":12350.0},{"date":"2023-01-13","close":12450.0},{"date":"2023-01-16","close":12600.0},{"date":"2023-01-17","close":12500.0},{"date":"2023-01-18","close":12650.0},{"date":"2023-01-19","close":12850.0},{"date":"2023-01-20","close":12950.0},{"date":"2023-01-25","close":13300.0},{"date":"2023-01-26","close":14410.0},{"date":"2023-01-27","close":14390.0},{"date":"2023-01-30","close":14420.0},{"date":"2023-01-31","close":14660.0},{"date":"2023-02-01","close":14930.0},{"date":"2023-02-02","close":15260.0},{"date":"2023-02-03","close":15950.0},{"date":"2023-02-06","close":15000.0},{"date":"2023-02-07","close":15800.0},{"date":"2023-02-08","close":16190.0},{"date":"2023-02-09","close":16450.0},{"date":"2023-02-10","close":16450.0},{"date":"2023-02-13","close":16260.0},{"date":"2023-02-14","close":16060.0},{"date":"2023-02-15","close":15800.0},{"date":"2023-02-16","close":16300.0},{"date":"2023-02-17","close":15900.0},{"date":"2023-02-20","close":16150.0},{"date":"2023-02-21","close":15970.0},{"date":"2023-02-22","close":15500.0},{"date":"2023-02-23","close":16220.0},{"date":"2023-02-24","close":15640.0},{"date":"2023-02-27","close":15340.0},{"date":"2023-02-28","close":15740.0},{"date":"2023-03-02","close":15140.0},{"date":"2023-03-03","close":15100.0},{"date":"2023-03-06","close":15070.0},{"date":"2023-03-07","close":15230.0},{"date":"2023-03-08","close":15260.0},{"date":"2023-03-09","close":15350.0},{"date":"2023-03-10","close":14950.0},{"date":"2023-03-13","close":15120.0},{"date":"2023-03-14","close":14480.0},{"date":"2023-03-15","close":13990.0},{"date":"2023-03-16","close":14130.0},{"date":"2023-03-17","close":14490.0},{"date":"2023-03-20","close":14500.0},{"date":"2023-03-21","close":14210.0},{"date":"2023-03-22","close":13810.0},{"date":"2023-03-23","close":13710.0},{"date":"2023-03-24","close":13820.0},{"date":"2023-03-27","close":14010.0},{"date":"2023-03-28","close":13900.0},{"date":"2023-03-29","close":14050.0},{"date":"2023-03-30","close":14170.0},{"date":"2023-03-31","close":14200.0},{"date":"2023-04-03","close":13700.0},{"date":"2023-04-04","close":14130.0},{"date":"2023-04-05","close":14110.0},{"date":"2023-04-06","close":13400.0},{"date":"2023-04-07","close":14070.0},{"date":"2023-04-10","close":13870.0},{"date":"2023-04-11","close":13870.0},{"date":"2023-04-12","close":13890.0},{"date":"2023-04-13","close":14900.0},{"date":"2023-04-14","close":14610.0},{"date":"2023-04-17","close":14280.0},{"date":"2023-04-18","close":14330.0},{"date":"2023-04-19","close":14160.0},{"date":"2023-04-20","close":13800.0},{"date":"2023-04-21","close":13680.0},{"date":"2023-04-24","close":13680.0},{"date":"2023-04-25","close":13680.0},{"date":"2023-04-26","close":13750.0},{"date":"2023-04-27","close":13770.0},{"date":"2023-04-28","close":13900.0},{"date":"2023-05-02","close":13870.0},{"date":"2023-05-03","close":13720.0},{"date":"2023-05-04","close":14020.0},{"date":"2023-05-08","close":14350.0},{"date":"2023-05-09","close":14140.0},{"date":"2023-05-10","close":14250.0},{"date":"2023-05-11","close":14190.0},{"date":"2023-05-12","close":13970.0},{"date":"2023-05-15","close":14010.0},{"date":"2023-05-16","close":13850.0},{"date":"2023-05-17","close":14350.0},{"date":"2023-05-18","close":14380.0},{"date":"2023-05-19","close":14580.0},{"date":"2023-05-22","close":14780.0},{"date":"2023-05-23","close":14760.0},{"date":"2023-05-24","close":14620.0},{"date":"2023-05-25","close":14530.0},{"date":"2023-05-26","close":15100.0},{"date":"2023-05-30","close":15330.0},{"date":"2023-05-31","close":15750.0},{"date":"2023-06-01","close":15540.0},{"date":"2023-06-02","close":15710.0},{"date":"2023-06-05","close":15630.0},{"date":"2023-06-07","close":15470.0},{"date":"2023-06-08","close":15770.0},{"date":"2023-06-09","close":15730.0},{"date":"2023-06-12","close":15230.0},{"date":"2023-06-13","close":15210.0},{"date":"2023-06-14","close":15000.0},{"date":"2023-06-15","close":14810.0},{"date":"2023-06-16","close":14780.0},{"date":"2023-06-19","close":14660.0},{"date":"2023-06-20","close":14300.0},{"date":"2023-06-21","close":14290.0},{"date":"2023-06-22","close":14000.0},{"date":"2023-06-23","close":13960.0},{"date":"2023-06-26","close":14200.0},{"date":"2023-06-27","close":14250.0},{"date":"2023-06-28","close":14120.0},{"date":"2023-06-29","close":13970.0},{"date":"2023-06-30","close":14110.0},{"date":"2023-07-03","close":14180.0},{"date":"2023-07-04","close":13800.0},{"date":"2023-07-05","close":13720.0},{"date":"2023-07-06","close":13250.0},{"date":"2023-07-07","close":13110.0},{"date":"2023-07-10","close":13350.0},{"date":"2023-07-11","close":13470.0},{"date":"2023-07-12","close":13360.0},{"date":"2023-07-13","close":13330.0},{"date":"2023-07-14","close":13180.0},{"date":"2023-07-17","close":12960.0},{"date":"2023-07-18","close":12910.0},{"date":"2023-07-19","close":13350.0},{"date":"2023-07-20","close":12950.0},{"date":"2023-07-21","close":13100.0},{"date":"2023-07-24","close":12770.0},{"date":"2023-07-25","close":12650.0},{"date":"2023-07-26","close":12480.0},{"date":"2023-07-27","close":12440.0},{"date":"2023-07-28","close":12860.0},{"date":"2023-07-31","close":13040.0},{"date":"2023-08-01","close":12850.0},{"date":"2023-08-02","close":12700.0},{"date":"2023-08-03","close":12940.0},{"date":"2023-08-04","close":12670.0},{"date":"2023-08-07","close":12440.0},{"date":"2023-08-08","close":12380.0},{"date":"2023-08-09","close":12680.0},{"date":"2023-08-10","close":12810.0},{"date":"2023-08-11","close":12820.0},{"date":"2023-08-14","close":12740.0},{"date":"2023-08-16","close":13020.0},{"date":"2023-08-17","close":13020.0},{"date":"2023-08-18","close":13100.0},{"date":"2023-08-21","close":13510.0},{"date":"2023-08-22","close":13130.0},{"date":"2023-08-23","close":13180.0},{"date":"2023-08-24","close":13060.0},{"date":"2023-08-25","close":13160.0},{"date":"2023-08-28","close":13240.0},{"date":"2023-08-29","close":13580.0},{"date":"2023-08-30","close":13560.0},{"date":"2023-08-31","close":13250.0},{"date":"2023-09-01","close":13340.0},{"date":"2023-09-04","close":13510.0},{"date":"2023-09-05","close":13490.0},{"date":"2023-09-06","close":13380.0},{"date":"2023-09-07","close":13310.0},{"date":"2023-09-08","close":13430.0},{"date":"2023-09-11","close":13310.0},{"date":"2023-09-12","close":13290.0},{"date":"2023-09-13","close":13250.0},{"date":"2023-09-14","close":13150.0},{"date":"2023-09-15","close":12920.0},{"date":"2023-09-18","close":12740.0},{"date":"2023-09-19","close":12460.0},{"date":"2023-09-20","close":12490.0},{"date":"2023-09-21","close":12250.0},{"date":"2023-09-22","close":12400.0},{"date":"2023-09-25","close":12080.0},{"date":"2023-09-26","close":12090.0},{"date":"2023-09-27","close":12180.0},{"date":"2023-10-04","close":12270.0},{"date":"2023-10-05","close":12240.0},{"date":"2023-10-06","close":12440.0},{"date":"2023-10-10","close":12520.0},{"date":"2023-10-11","close":12560.0},{"date":"2023-10-12","close":12580.0},{"date":"2023-10-13","close":12560.0},{"date":"2023-10-16","close":12550.0},{"date":"2023-10-17","close":12380.0},{"date":"2023-10-18","close":12230.0},{"date":"2023-10-19","close":12050.0},{"date":"2023-10-20","close":12150.0},{"date":"2023-10-23","close":12380.0},{"date":"2023-10-24","close":13570.0},{"date":"2023-10-25","close":13550.0},{"date":"2023-10-26","close":13970.0},{"date":"2023-10-27","close":14100.0},{"date":"2023-10-30","close":14150.0},{"date":"2023-10-31","close":14190.0},{"date":"2023-11-01","close":14410.0},{"date":"2023-11-02","close":14400.0},{"date":"2023-11-03","close":14690.0},{"date":"2023-11-06","close":14840.0},{"date":"2023-11-07","close":14370.0},{"date":"2023-11-08","close":14240.0},{"date":"2023-11-09","close":14540.0},{"date":"2023-11-10","close":14370.0},{"date":"2023-11-13","close":14310.0},{"date":"2023-11-14","close":14280.0},{"date":"2023-11-15","close":14040.0},{"date":"2023-11-16","close":14010.0},{"date":"2023-11-17","close":13950.0},{"date":"2023-11-20","close":14500.0},{"date":"2023-11-21","close":14920.0},{"date":"2023-11-22","close":14410.0},{"date":"2023-11-23","close":14440.0},{"date":"2023-11-24","close":14430.0},{"date":"2023-11-27","close":14290.0},{"date":"2023-11-28","close":13950.0},{"date":"2023-11-29","close":13670.0},{"date":"2023-11-30","close":13340.0},{"date":"2023-12-01","close":13330.0},{"date":"2023-12-04","close":13250.0},{"date":"2023-12-05","close":13370.0},{"date":"2023-12-06","close":13220.0},{"date":"2023-12-07","close":13030.0},{"date":"2023-12-08","close":13020.0},{"date":"2023-12-11","close":12960.0},{"date":"2023-12-12","close":12690.0},{"date":"2023-12-13","close":12400.0},{"date":"2023-12-14","close":12450.0},{"date":"2023-12-15","close":12300.0},{"date":"2023-12-18","close":12530.0},{"date":"2023-12-19","close":12720.0},{"date":"2023-12-20","close":12600.0},{"date":"2023-12-21","close":12500.0},{"date":"2023-12-22","close":12450.0},{"date":"2023-12-26","close":12640.0},{"date":"2023-12-27","close":12780.0},{"date":"2023-12-28","close":13280.0},{"date":"2024-01-02","close":13930.0},{"date":"2024-01-03","close":14390.0},{"date":"2024-01-04","close":13910.0},{"date":"2024-01-05","close":13640.0},{"date":"2024-01-08","close":13500.0},{"date":"2024-01-09","close":13790.0},{"date":"2024-01-10","close":14000.0},{"date":"2024-01-11","close":14290.0},{"date":"2024-01-12","close":14000.0},{"date":"2024-01-15","close":13700.0},{"date":"2024-01-16","close":13640.0},{"date":"2024-01-17","close":13600.0},{"date":"2024-01-18","close":13260.0},{"date":"2024-01-19","close":13400.0},{"date":"2024-01-22","close":13360.0},{"date":"2024-01-23","close":13380.0},{"date":"2024-01-24","close":13310.0},{"date":"2024-01-25","close":13250.0},{"date":"2024-01-26","close":13340.0},{"date":"2024-01-29","close":13180.0},{"date":"2024-01-30","close":13030.0},{"date":"2024-01-31","close":12720.0},{"date":"2024-02-01","close":12720.0},{"date":"2024-02-02","close":12940.0},{"date":"2024-02-05","close":12800.0},{"date":"2024-02-06","close":12580.0},{"date":"2024-02-07","close":12370.0},{"date":"2024-02-08","close":12020.0},{"date":"2024-02-13","close":12220.0},{"date":"2024-02-14","close":12210.0},{"date":"2024-02-15","close":12610.0},{"date":"2024-02-16","close":12630.0},{"date":"2024-02-19","close":12700.0},{"date":"2024-02-20","close":12540.0},{"date":"2024-02-21","close":12610.0},{"date":"2024-02-22","close":12510.0},{"date":"2024-02-23","close":12640.0},{"date":"2024-02-26","close":12250.0},{"date":"2024-02-27","close":12220.0},{"date":"2024-02-28","close":12300.0},{"date":"2024-02-29","close":12250.0},{"date":"2024-03-04","close":12000.0},{"date":"2024-03-05","close":12190.0},{"date":"2024-03-06","close":12440.0},{"date":"2024-03-07","close":12400.0},{"date":"2024-03-08","close":12100.0},{"date":"2024-03-11","close":12240.0},{"date":"2024-03-12","close":12160.0},{"date":"2024-03-13","close":12450.0},{"date":"2024-03-14","close":12270.0},{"date":"2024-03-15","close":11800.0},{"date":"2024-03-18","close":11590.0},{"date":"2024-03-19","close":11630.0},{"date":"2024-03-20","close":12100.0},{"date":"2024-03-21","close":11980.0},{"date":"2024-03-22","close":12040.0},{"date":"2024-03-25","close":12040.0},{"date":"2024-03-26","close":11910.0},{"date":"2024-03-27","close":11790.0},{"date":"2024-03-28","close":11760.0},{"date":"2024-03-29","close":11780.0},{"date":"2024-04-01","close":11780.0},{"date":"2024-04-02","close":11780.0},{"date":"2024-04-03","close":11770.0},{"date":"2024-04-04","close":11510.0},{"date":"2024-04-05","close":11580.0},{"date":"2024-04-08","close":11320.0},{"date":"2024-04-09","close":11380.0},{"date":"2024-04-11","close":11360.0},{"date":"2024-04-12","close":11440.0},{"date":"2024-04-15","close":11240.0},{"date":"2024-04-16","close":11010.0},{"date":"2024-04-17","close":11040.0},{"date":"2024-04-18","close":11120.0},{"date":"2024-04-19","close":11000.0},{"date":"2024-04-22","close":11080.0},{"date":"2024-04-23","close":11040.0},{"date":"2024-04-24","close":11080.0},{"date":"2024-04-25","close":11060.0},{"date":"2024-04-26","close":11200.0},{"date":"2024-04-29","close":11680.0},{"date":"2024-04-30","close":11830.0},{"date":"2024-05-02","close":12000.0},{"date":"2024-05-03","close":12110.0},{"date":"2024-05-07","close":12030.0},{"date":"2024-05-08","close":12000.0},{"date":"2024-05-09","close":11900.0},{"date":"2024-05-10","close":11610.0},{"date":"2024-05-13","close":11700.0},{"date":"2024-05-14","close":11730.0},{"date":"2024-05-16","close":11670.0},{"date":"2024-05-17","close":11690.0},{"date":"2024-05-20","close":11200.0},{"date":"2024-05-21","close":11300.0},{"date":"2024-05-22","close":11300.0},{"date":"2024-05-23","close":11420.0},{"date":"2024-05-24","close":11130.0},{"date":"2024-05-27","close":11080.0},{"date":"2024-05-28","close":11090.0},{"date":"2024-05-29","close":10960.0},{"date":"2024-05-30","close":11570.0},{"date":"2024-05-31","close":10960.0},{"date":"2024-06-03","close":11130.0},{"date":"2024-06-04","close":11700.0},{"date":"2024-06-05","close":11630.0},{"date":"2024-06-07","close":11430.0},{"date":"2024-06-10","close":11000.0},{"date":"2024-06-11","close":10930.0},{"date":"2024-06-12","close":10940.0},{"date":"2024-06-13","close":10830.0},{"date":"2024-06-14","close":10530.0},{"date":"2024-06-17","close":10440.0},{"date":"2024-06-18","close":10460.0},{"date":"2024-06-19","close":10580.0},{"date":"2024-06-20","close":10470.0},{"date":"2024-06-21","close":10400.0},{"date":"2024-06-24","close":10380.0},{"date":"2024-06-25","close":10320.0},{"date":"2024-06-26","close":10270.0},{"date":"2024-06-27","close":10380.0},{"date":"2024-06-28","close":10420.0},{"date":"2024-07-01","close":10550.0},{"date":"2024-07-02","close":10520.0},{"date":"2024-07-03","close":10660.0},{"date":"2024-07-04","close":10910.0},{"date":"2024-07-05","close":11550.0},{"date":"2024-07-08","close":12280.0},{"date":"2024-07-09","close":11820.0},{"date":"2024-07-10","close":11920.0},{"date":"2024-07-11","close":11950.0},{"date":"2024-07-12","close":11880.0},{"date":"2024-07-15","close":11830.0},{"date":"2024-07-16","close":11510.0},{"date":"2024-07-17","close":11280.0},{"date":"2024-07-18","close":11140.0},{"date":"2024-07-19","close":10900.0},{"date":"2024-07-22","close":10950.0},{"date":"2024-07-23","close":10740.0},{"date":"2024-07-24","close":10750.0},{"date":"2024-07-25","close":10880.0},{"date":"2024-07-26","close":10740.0},{"date":"2024-07-29","close":10830.0},{"date":"2024-07-30","close":10720.0},{"date":"2024-07-31","close":10610.0},{"date":"2024-08-01","close":10680.0},{"date":"2024-08-02","close":10590.0},{"date":"2024-08-05","close":10080.0},{"date":"2024-08-06","close":10060.0},{"date":"2024-08-07","close":10070.0},{"date":"2024-08-08","close":10100.0},{"date":"2024-08-09","close":10560.0},{"date":"2024-08-12","close":10480.0},{"date":"2024-08-13","close":10170.0},{"date":"2024-08-14","close":10170.0},{"date":"2024-08-16","close":10200.0},{"date":"2024-08-19","close":10250.0},{"date":"2024-08-20","close":10150.0},{"date":"2024-08-21","close":10190.0},{"date":"2024-08-22","close":10100.0},{"date":"2024-08-23","close":10100.0},{"date":"2024-08-26","close":10100.0},{"date":"2024-08-27","close":9900.0},{"date":"2024-08-28","close":9910.0},{"date":"2024-08-29","close":10300.0},{"date":"2024-08-30","close":10430.0},{"date":"2024-09-02","close":10170.0},{"date":"2024-09-03","close":10060.0},{"date":"2024-09-04","close":10060.0},{"date":"2024-09-05","close":10310.0},{"date":"2024-09-06","close":10360.0},{"date":"2024-09-09","close":10300.0},{"date":"2024-09-10","close":10180.0},{"date":"2024-09-11","close":10430.0},{"date":"2024-09-12","close":10000.0},{"date":"2024-09-13","close":10180.0},{"date":"2024-09-19","close":13230.0},{"date":"2024-09-20","close":15180.0},{"date":"2024-09-23","close":15990.0},{"date":"2024-09-24","close":17830.0},{"date":"2024-09-25","close":19670.0},{"date":"2024-09-26","close":20300.0},{"date":"2024-09-27","close":20400.0},{"date":"2024-09-30","close":19760.0},{"date":"2024-10-02","close":19360.0},{"date":"2024-10-04","close":19410.0},{"date":"2024-10-07","close":20600.0},{"date":"2024-10-08","close":20950.0},{"date":"2024-10-10","close":19850.0},{"date":"2024-10-11","close":20500.0},{"date":"2024-10-14","close":20500.0},{"date":"2024-10-15","close":21400.0},{"date":"2024-10-16","close":22450.0},{"date":"2024-10-17","close":22700.0},{"date":"2024-10-18","close":22950.0},{"date":"2024-10-21","close":20000.0},{"date":"2024-10-22","close":18900.0},{"date":"2024-10-23","close":18380.0},{"date":"2024-10-24","close":18980.0},{"date":"2024-10-25","close":13290.0},{"date":"2024-10-28","close":14200.0},{"date":"2024-10-29","close":13650.0},{"date":"2024-10-30","close":13130.0},{"date":"2024-10-31","close":13770.0},{"date":"2024-11-01","close":13920.0},{"date":"2024-11-04","close":15050.0},{"date":"2024-11-05","close":14170.0},{"date":"2024-11-06","close":13330.0},{"date":"2024-11-07","close":13330.0},{"date":"2024-11-08","close":13650.0},{"date":"2024-11-11","close":13580.0},{"date":"2024-11-12","close":12900.0},{"date":"2024-11-13","close":12320.0},{"date":"2024-11-14","close":12620.0},{"date":"2024-11-15","close":12080.0},{"date":"2024-11-18","close":12410.0},{"date":"2024-11-19","close":12310.0},{"date":"2024-11-20","close":13760.0},{"date":"2024-11-21","close":12480.0},{"date":"2024-11-22","close":13360.0},{"date":"2024-11-25","close":14470.0},{"date":"2024-11-26","close":16820.0},{"date":"2024-11-27","close":16180.0},{"date":"2024-11-28","close":18920.0},{"date":"2024-11-29","close":19500.0},{"date":"2024-12-02","close":18700.0},{"date":"2024-12-03","close":18050.0},{"date":"2024-12-04","close":16950.0},{"date":"2024-12-05","close":17260.0},{"date":"2024-12-06","close":17000.0},{"date":"2024-12-09","close":15630.0},{"date":"2024-12-10","close":15720.0},{"date":"2024-12-11","close":15700.0},{"date":"2024-12-12","close":14820.0},{"date":"2024-12-13","close":14370.0},{"date":"2024-12-16","close":14560.0},{"date":"2024-12-17","close":14050.0},{"date":"2024-12-18","close":14300.0},{"date":"2024-12-19","close":13930.0},{"date":"2024-12-20","close":13850.0},{"date":"2024-12-23","close":14900.0},{"date":"2024-12-24","close":14690.0},{"date":"2024-12-26","close":14130.0},{"date":"2024-12-27","close":13580.0},{"date":"2024-12-30","close":14800.0},{"date":"2025-01-02","close":14590.0},{"date":"2025-01-03","close":15170.0},{"date":"2025-01-06","close":14990.0},{"date":"2025-01-07","close":15450.0},{"date":"2025-01-08","close":16350.0},{"date":"2025-01-09","close":16740.0},{"date":"2025-01-10","close":17410.0},{"date":"2025-01-13","close":18400.0},{"date":"2025-01-14","close":17640.0},{"date":"2025-01-15","close":18630.0},{"date":"2025-01-16","close":18450.0},{"date":"2025-01-17","close":18200.0},{"date":"2025-01-20","close":18180.0},{"date":"2025-01-21","close":18850.0},{"date":"2025-01-22","close":18360.0},{"date":"2025-01-23","close":18060.0},{"date":"2025-01-24","close":18230.0},{"date":"2025-01-31","close":18870.0},{"date":"2025-02-03","close":19000.0},{"date":"2025-02-04","close":19810.0},{"date":"2025-02-05","close":19090.0},{"date":"2025-02-06","close":20950.0},{"date":"2025-02-07","close":20150.0},{"date":"2025-02-10","close":21550.0},{"date":"2025-02-11","close":23850.0},{"date":"2025-02-12","close":23200.0},{"date":"2025-02-13","close":22500.0},{"date":"2025-02-14","close":23500.0},{"date":"2025-02-17","close":28000.0},{"date":"2025-02-18","close":30400.0},{"date":"2025-02-19","close":31700.0},{"date":"2025-02-20","close":30800.0},{"date":"2025-02-21","close":32500.0},{"date":"2025-02-24","close":34750.0},{"date":"2025-02-25","close":35950.0},{"date":"2025-02-26","close":37250.0},{"date":"2025-02-27","close":36550.0},{"date":"2025-02-28","close":37450.0},{"date":"2025-03-04","close":37550.0},{"date":"2025-03-05","close":37850.0},{"date":"2025-03-06","close":38850.0},{"date":"2025-03-07","close":40200.0},{"date":"2025-03-10","close":38450.0},{"date":"2025-03-11","close":41200.0},{"date":"2025-03-12","close":41600.0},{"date":"2025-03-13","close":39600.0},{"date":"2025-03-14","close":39300.0},{"date":"2025-03-17","close":38550.0},{"date":"2025-03-18","close":38300.0},{"date":"2025-03-19","close":35800.0},{"date":"2025-03-20","close":35000.0},{"date":"2025-03-21","close":40000.0},{"date":"2025-03-24","close":39700.0},{"date":"2025-03-25","close":37100.0},{"date":"2025-03-26","close":37350.0},{"date":"2025-03-27","close":35650.0},{"date":"2025-03-28","close":34800.0},{"date":"2025-03-31","close":32900.0},{"date":"2025-04-01","close":33500.0},{"date":"2025-04-02","close":31700.0},{"date":"2025-04-03","close":33700.0},{"date":"2025-04-04","close":32850.0},{"date":"2025-04-07","close":30300.0},{"date":"2025-04-08","close":29750.0},{"date":"2025-04-09","close":29500.0},{"date":"2025-04-10","close":31250.0},{"date":"2025-04-11","close":30200.0},{"date":"2025-04-14","close":32550.0},{"date":"2025-04-15","close":34050.0},{"date":"2025-04-16","close":34200.0},{"date":"2025-04-17","close":34400.0},{"date":"2025-04-18","close":34800.0},{"date":"2025-04-21","close":34400.0},{"date":"2025-04-22","close":32950.0},{"date":"2025-04-23","close":35800.0},{"date":"2025-04-24","close":36300.0},{"date":"2025-04-25","close":36200.0},{"date":"2025-04-28","close":33800.0},{"date":"2025-04-29","close":32900.0},{"date":"2025-04-30","close":33000.0},{"date":"2025-05-02","close":35500.0},{"date":"2025-05-07","close":36150.0},{"date":"2025-05-08","close":36150.0},{"date":"2025-05-09","close":36300.0},{"date":"2025-05-12","close":36400.0},{"date":"2025-05-13","close":37150.0},{"date":"2025-05-14","close":37450.0},{"date":"2025-05-15","close":36500.0},{"date":"2025-05-16","close":37350.0},{"date":"2025-05-19","close":37500.0},{"date":"2025-05-20","close":36300.0},{"date":"2025-05-21","close":39950.0},{"date":"2025-05-22","close":41700.0},{"date":"2025-05-23","close":44800.0},{"date":"2025-05-26","close":46300.0},{"date":"2025-05-27","close":49500.0},{"date":"2025-05-28","close":47900.0},{"date":"2025-05-29","close":47400.0},{"date":"2025-05-30","close":48850.0},{"date":"2025-06-02","close":51300.0},{"date":"2025-06-04","close":49950.0},{"date":"2025-06-05","close":49900.0},{"date":"2025-06-09","close":51900.0},{"date":"2025-06-10","close":54200.0},{"date":"2025-06-11","close":59500.0},{"date":"2025-06-12","close":67300.0},{"date":"2025-06-13","close":69800.0},{"date":"2025-06-16","close":68900.0},{"date":"2025-06-17","close":69500.0},{"date":"2025-06-18","close":68600.0},{"date":"2025-06-19","close":69400.0},{"date":"2025-06-20","close":68300.0},{"date":"2025-06-23","close":65300.0},{"date":"2025-06-24","close":63700.0},{"date":"2025-06-25","close":62900.0},{"date":"2025-06-26","close":61900.0},{"date":"2025-06-27","close":63900.0},{"date":"2025-06-30","close":61500.0},{"date":"2025-07-01","close":61200.0},{"date":"2025-07-02","close":62000.0},{"date":"2025-07-03","close":60400.0},{"date":"2025-07-04","close":59200.0},{"date":"2025-07-07","close":56400.0},{"date":"2025-07-08","close":56600.0},{"date":"2025-07-09","close":54600.0},{"date":"2025-07-10","close":54600.0},{"date":"2025-07-11","close":55800.0},{"date":"2025-07-14","close":57500.0},{"date":"2025-07-15","close":58500.0},{"date":"2025-07-16","close":58100.0},{"date":"2025-07-17","close":60000.0},{"date":"2025-07-18","close":59600.0},{"date":"2025-07-21","close":58300.0},{"date":"2025-07-22","close":55300.0},{"date":"2025-07-23","close":58100.0},{"date":"2025-07-24","close":57900.0},{"date":"2025-07-25","close":57800.0},{"date":"2025-07-28","close":54800.0},{"date":"2025-07-29","close":53800.0},{"date":"2025-07-30","close":52900.0},{"date":"2025-07-31","close":54300.0},{"date":"2025-08-01","close":53600.0},{"date":"2025-08-04","close":55800.0},{"date":"2025-08-05","close":56900.0},{"date":"2025-08-06","close":54900.0},{"date":"2025-08-07","close":55200.0},{"date":"2025-08-08","close":55800.0},{"date":"2025-08-11","close":53400.0},{"date":"2025-08-12","close":51700.0},{"date":"2025-08-13","close":52200.0},{"date":"2025-08-14","close":51500.0},{"date":"2025-08-18","close":50600.0},{"date":"2025-08-19","close":49550.0},{"date":"2025-08-20","close":47750.0},{"date":"2025-08-21","close":46550.0},{"date":"2025-08-22","close":49150.0},{"date":"2025-08-25","close":49750.0},{"date":"2025-08-26","close":53100.0},{"date":"2025-08-27","close":51100.0},{"date":"2025-08-28","close":51300.0},{"date":"2025-08-29","close":49850.0},{"date":"2025-09-01","close":43200.0},{"date":"2025-09-02","close":42750.0},{"date":"2025-09-03","close":42550.0},{"date":"2025-09-04","close":43650.0},{"date":"2025-09-05","close":46300.0},{"date":"2025-09-08","close":49250.0},{"date":"2025-09-09","close":56500.0},{"date":"2025-09-10","close":57100.0},{"date":"2025-09-11","close":58900.0},{"date":"2025-09-12","close":53400.0},{"date":"2025-09-15","close":49000.0},{"date":"2025-09-16","close":49050.0},{"date":"2025-09-17","close":51500.0},{"date":"2025-09-18","close":50600.0},{"date":"2025-09-19","close":51900.0},{"date":"2025-09-22","close":52466.2656},{"date":"2025-09-23","close":55798.9688},{"date":"2025-09-24","close":55989.4102},{"date":"2025-09-25","close":56465.5117},{"date":"2025-09-26","close":56465.5117},{"date":"2025-09-29","close":56900.0},{"date":"2025-09-30","close":50400.0},{"date":"2025-10-01","close":52000.0},{"date":"2025-10-02","close":51000.0},{"date":"2025-10-10","close":46350.0},{"date":"2025-10-13","close":45750.0},{"date":"2025-10-14","close":46300.0},{"date":"2025-10-15","close":44700.0},{"date":"2025-10-16","close":44750.0},{"date":"2025-10-17","close":43850.0},{"date":"2025-10-20","close":44200.0},{"date":"2025-10-21","close":47550.0},{"date":"2025-10-22","close":48000.0},{"date":"2025-10-23","close":46100.0},{"date":"2025-10-24","close":45250.0},{"date":"2025-10-27","close":47950.0},{"date":"2025-10-28","close":47850.0},{"date":"2025-10-29","close":46350.0},{"date":"2025-10-30","close":43600.0},{"date":"2025-10-31","close":48250.0},{"date":"2025-11-03","close":45550.0},{"date":"2025-11-04","close":46250.0},{"date":"2025-11-05","close":46250.0},{"date":"2025-11-06","close":46900.0},{"date":"2025-11-07","close":54500.0},{"date":"2025-11-10","close":38200.0},{"date":"2025-11-11","close":40700.0},{"date":"2025-11-12","close":40550.0},{"date":"2025-11-13","close":39850.0},{"date":"2025-11-14","close":37700.0},{"date":"2025-11-17","close":38700.0},{"date":"2025-11-18","close":37850.0},{"date":"2025-11-19","close":38450.0},{"date":"2025-11-20","close":38950.0},{"date":"2025-11-21","close":37100.0},{"date":"2025-11-24","close":36900.0},{"date":"2025-11-25","close":34500.0},{"date":"2025-11-26","close":34800.0},{"date":"2025-11-27","close":37700.0},{"date":"2025-11-28","close":33000.0},{"date":"2025-12-01","close":32000.0},{"date":"2025-12-02","close":30000.0},{"date":"2025-12-03","close":30400.0},{"date":"2025-12-04","close":31250.0},{"date":"2025-12-05","close":32550.0},{"date":"2025-12-08","close":32600.0},{"date":"2025-12-09","close":32050.0},{"date":"2025-12-10","close":31050.0},{"date":"2025-12-11","close":29800.0},{"date":"2025-12-12","close":30000.0},{"date":"2025-12-15","close":28750.0},{"date":"2025-12-16","close":28050.0},{"date":"2025-12-17","close":27650.0},{"date":"2025-12-18","close":26950.0},{"date":"2025-12-19","close":27900.0},{"date":"2025-12-22","close":28250.0},{"date":"2025-12-23","close":26800.0},{"date":"2025-12-24","close":27300.0},{"date":"2025-12-26","close":28550.0},{"date":"2025-12-29","close":28950.0},{"date":"2025-12-30","close":29000.0},{"date":"2026-01-02","close":30600.0},{"date":"2026-01-05","close":29400.0},{"date":"2026-01-06","close":28250.0},{"date":"2026-01-07","close":26600.0},{"date":"2026-01-08","close":25200.0},{"date":"2026-01-09","close":25400.0},{"date":"2026-01-12","close":23400.0},{"date":"2026-01-13","close":23650.0},{"date":"2026-01-14","close":23150.0},{"date":"2026-01-15","close":23400.0},{"date":"2026-01-16","close":23500.0},{"date":"2026-01-19","close":23250.0},{"date":"2026-01-20","close":24300.0},{"date":"2026-01-21","close":23100.0},{"date":"2026-01-22","close":23300.0},{"date":"2026-01-23","close":26350.0},{"date":"2026-01-26","close":34000.0},{"date":"2026-01-27","close":34150.0},{"date":"2026-01-28","close":41600.0},{"date":"2026-01-29","close":41550.0},{"date":"2026-01-30","close":43050.0},{"date":"2026-02-02","close":38500.0},{"date":"2026-02-03","close":43800.0},{"date":"2026-02-04","close":42200.0},{"date":"2026-02-05","close":41200.0},{"date":"2026-02-06","close":40950.0},{"date":"2026-02-09","close":42200.0},{"date":"2026-02-10","close":39750.0},{"date":"2026-02-11","close":38000.0},{"date":"2026-02-12","close":40000.0},{"date":"2026-02-13","close":41800.0},{"date":"2026-02-19","close":43500.0},{"date":"2026-02-20","close":46700.0},{"date":"2026-02-23","close":43200.0},{"date":"2026-02-24","close":39700.0},{"date":"2026-02-25","close":38200.0},{"date":"2026-02-26","close":44550.0},{"date":"2026-02-27","close":46600.0},{"date":"2026-03-03","close":42200.0},{"date":"2026-03-04","close":34700.0},{"date":"2026-03-05","close":39050.0},{"date":"2026-03-06","close":43550.0},{"date":"2026-03-09","close":41900.0},{"date":"2026-03-10","close":40250.0},{"date":"2026-03-11","close":38500.0},{"date":"2026-03-12","close":39500.0},{"date":"2026-03-13","close":38800.0},{"date":"2026-03-16","close":37550.0},{"date":"2026-03-17","close":38300.0},{"date":"2026-03-18","close":39950.0},{"date":"2026-03-19","close":38200.0},{"date":"2026-03-20","close":37800.0},{"date":"2026-03-23","close":35650.0},{"date":"2026-03-24","close":35500.0},{"date":"2026-03-25","close":41600.0},{"date":"2026-03-26","close":41650.0},{"date":"2026-03-27","close":41050.0},{"date":"2026-03-30","close":41750.0},{"date":"2026-03-31","close":33950.0},{"date":"2026-04-01","close":33450.0},{"date":"2026-04-02","close":29900.0},{"date":"2026-04-03","close":28600.0},{"date":"2026-04-06","close":27800.0},{"date":"2026-04-07","close":27650.0},{"date":"2026-04-08","close":30050.0},{"date":"2026-04-09","close":27800.0},{"date":"2026-04-10","close":27050.0},{"date":"2026-04-13","close":26700.0},{"date":"2026-04-14","close":26750.0},{"date":"2026-04-15","close":26550.0},{"date":"2026-04-16","close":25650.0},{"date":"2026-04-17","close":25750.0},{"date":"2026-04-20","close":25600.0},{"date":"2026-04-21","close":25050.0},{"date":"2026-04-22","close":23250.0},{"date":"2026-04-23","close":24250.0},{"date":"2026-04-24","close":24400.0},{"date":"2026-04-27","close":25350.0},{"date":"2026-04-28","close":25000.0},{"date":"2026-04-29","close":25000.0},{"date":"2026-04-30","close":23800.0},{"date":"2026-05-04","close":23300.0},{"date":"2026-05-06","close":22500.0},{"date":"2026-05-07","close":21200.0},{"date":"2026-05-08","close":21400.0},{"date":"2026-05-11","close":20100.0},{"date":"2026-05-12","close":20300.0},{"date":"2026-05-13","close":19410.0},{"date":"2026-05-14","close":19100.0},{"date":"2026-05-15","close":18180.0},{"date":"2026-05-18","close":18310.0},{"date":"2026-05-19","close":17950.0},{"date":"2026-05-20","close":17040.0},{"date":"2026-05-21","close":16660.0},{"date":"2026-05-22","close":16890.0},{"date":"2026-05-26","close":16920.0},{"date":"2026-05-27","close":16300.0},{"date":"2026-05-28","close":15850.0},{"date":"2026-05-29","close":15020.0},{"date":"2026-06-01","close":14560.0},{"date":"2026-06-02","close":13850.0},{"date":"2026-06-04","close":13760.0},{"date":"2026-06-05","close":13200.0},{"date":"2026-06-08","close":11870.0},{"date":"2026-06-09","close":13330.0},{"date":"2026-06-10","close":13000.0},{"date":"2026-06-11","close":12910.0},{"date":"2026-06-12","close":13240.0},{"date":"2026-06-15","close":13240.0},{"date":"2026-06-16","close":13710.0},{"date":"2026-06-17","close":14310.0},{"date":"2026-06-18","close":13900.0},{"date":"2026-06-19","close":13260.0},{"date":"2026-06-22","close":12200.0},{"date":"2026-06-23","close":11750.0},{"date":"2026-06-24","close":12140.0},{"date":"2026-06-25","close":11410.0},{"date":"2026-06-26","close":11410.0},{"date":"2026-06-29","close":12980.0},{"date":"2026-06-30","close":12350.0},{"date":"2026-07-01","close":12310.0},{"date":"2026-07-02","close":11490.0},{"date":"2026-07-03","close":11400.0},{"date":"2026-07-06","close":11360.0},{"date":"2026-07-07","close":11330.0},{"date":"2026-07-08","close":10870.0},{"date":"2026-07-09","close":10940.0},{"date":"2026-07-10","close":11190.0},{"date":"2026-07-13","close":10630.0},{"date":"2026-07-14","close":10390.0},{"date":"2026-07-15","close":10630.0},{"date":"2026-07-16","close":10150.0},{"date":"2026-07-20","close":10130.0},{"date":"2026-07-21","close":9750.0},{"date":"2026-07-22","close":9740.0},{"date":"2026-07-23","close":10230.0},{"date":"2026-07-24","close":10110.0},{"date":"2026-07-27","close":10470.0},{"date":"2026-07-28","close":9830.0},{"date":"2026-07-29","close":9560.0},{"date":"2026-07-30","close":9190.0},{"date":"2026-07-31","close":10180.0},{"date":"2026-08-03","close":11170.0},{"date":"2026-08-04","close":12170.0},{"date":"2026-08-05","close":11530.0},{"date":"2026-08-06","close":11940.0},{"date":"2026-08-07","close":11970.0},{"date":"2026-08-10","close":13030.0},{"date":"2026-08-11","close":12030.0},{"date":"2026-08-12","close":11590.0},{"date":"2026-08-13","close":12030.0},{"date":"2026-08-14","close":11780.0},{"date":"2026-08-18","close":10970.0},{"date":"2026-08-19","close":10620.0},{"date":"2026-08-20","close":10930.0},{"date":"2026-08-21","close":10120.0},{"date":"2026-08-24","close":10230.0},{"date":"2026-08-25","close":10530.0},{"date":"2026-08-26","close":10920.0},{"date":"2026-08-27","close":10580.0},{"date":"2026-08-28","close":11450.0},{"date":"2026-08-31","close":11340.0},{"date":"2026-09-01","close":10740.0},{"date":"2026-09-02","close":10530.0},{"date":"2026-09-03","close":10370.0},{"date":"2026-09-04","close":10560.0},{"date":"2026-09-07","close":10380.0},{"date":"2026-09-08","close":10110.0},{"date":"2026-09-09","close":10030.0},{"date":"2026-09-10","close":10310.0},{"date":"2026-09-11","close":10280.0},{"date":"2026-09-14","close":10240.0},{"date":"2026-09-15","close":10390.0},{"date":"2026-09-16","close":10270.0},{"date":"2026-09-17","close":10330.0},{"date":"2026-09-18","close":10200.0},{"date":"2026-09-21","close":10590.0},{"date":"2026-09-22","close":10420.0},{"date":"2026-09-23","close":10390.0},{"date":"2026-09-28","close":10200.0},{"date":"2026-09-29","close":10180.0},{"date":"2026-09-30","close":10310.0},{"date":"2026-10-01","close":11160.0},{"date":"2026-10-02","close":11240.0},{"date":"2026-10-06","close":11210.0},{"date":"2026-10-07","close":11090.0},{"date":"2026-10-08","close":10650.0},{"date":"2026-10-12","close":9970.0},{"date":"2026-10-13","close":9880.0},{"date":"2026-10-14","close":10100.0},{"date":"2026-10-15","close":9430.0},{"date":"2026-10-16","close":9980.0},{"date":"2026-10-19","close":10080.0},{"date":"2026-10-20","close":9810.0},{"date":"2026-10-21","close":9790.0},{"date":"2026-10-22","close":9350.0},{"date":"2026-10-23","close":9070.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":27702.0,"foreign_net":-25166.0,"institution_net":-2536.0},{"date":"2026-10-21","retail_net":7956.0,"foreign_net":-14809.0,"institution_net":6853.0},{"date":"2026-10-20","retail_net":6315.0,"foreign_net":-7426.0,"institution_net":1111.0},{"date":"2026-10-19","retail_net":-16268.0,"foreign_net":5435.0,"institution_net":10833.0},{"date":"2026-10-16","retail_net":-30066.0,"foreign_net":25898.0,"institution_net":4168.0},{"date":"2026-10-15","retail_net":22502.0,"foreign_net":-42902.0,"institution_net":20400.0},{"date":"2026-10-14","retail_net":-24772.0,"foreign_net":28131.0,"institution_net":-3359.0},{"date":"2026-10-13","retail_net":67419.0,"foreign_net":-82563.0,"institution_net":15144.0},{"date":"2026-10-12","retail_net":87244.0,"foreign_net":-83029.0,"institution_net":-4215.0},{"date":"2026-10-08","retail_net":18080.0,"foreign_net":-5093.0,"institution_net":-12987.0},{"date":"2026-10-07","retail_net":17647.0,"foreign_net":-23514.0,"institution_net":5867.0},{"date":"2026-10-06","retail_net":10920.0,"foreign_net":-15713.0,"institution_net":4793.0},{"date":"2026-10-02","retail_net":8347.0,"foreign_net":-7977.0,"institution_net":-370.0},{"date":"2026-10-01","retail_net":-96307.0,"foreign_net":61940.0,"institution_net":34367.0},{"date":"2026-09-30","retail_net":-25922.0,"foreign_net":30533.0,"institution_net":-4611.0},{"date":"2026-09-29","retail_net":-13554.0,"foreign_net":26343.0,"institution_net":-12789.0},{"date":"2026-09-28","retail_net":49072.0,"foreign_net":-39820.0,"institution_net":-9252.0},{"date":"2026-09-23","retail_net":-18477.0,"foreign_net":25622.0,"institution_net":-7145.0},{"date":"2026-09-22","retail_net":30575.0,"foreign_net":-24626.0,"institution_net":-5949.0},{"date":"2026-09-21","retail_net":-41534.0,"foreign_net":33824.0,"institution_net":7710.0},{"date":"2026-09-18","retail_net":62003.0,"foreign_net":-65746.0,"institution_net":3743.0},{"date":"2026-09-17","retail_net":5344.0,"foreign_net":-5451.0,"institution_net":107.0},{"date":"2026-09-16","retail_net":21228.0,"foreign_net":-18307.0,"institution_net":-2921.0},{"date":"2026-09-15","retail_net":-25683.0,"foreign_net":8822.0,"institution_net":16861.0},{"date":"2026-09-14","retail_net":-15789.0,"foreign_net":18359.0,"institution_net":-2570.0},{"date":"2026-09-11","retail_net":-21.0,"foreign_net":25642.0,"institution_net":-25621.0},{"date":"2026-09-10","retail_net":10756.0,"foreign_net":-35780.0,"institution_net":25024.0},{"date":"2026-09-09","retail_net":20063.0,"foreign_net":-8431.0,"institution_net":-11632.0},{"date":"2026-09-08","retail_net":30066.0,"foreign_net":-17874.0,"institution_net":-12192.0},{"date":"2026-09-07","retail_net":13524.0,"foreign_net":-5043.0,"institution_net":-8481.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":27702.0,"foreign_net":-25166.0,"institution_net":-2536.0},"d3":{"retail_net":41973.0,"foreign_net":-47401.0,"institution_net":5428.0},"d7":{"retail_net":-6631.0,"foreign_net":-30839.0,"institution_net":37470.0},"d14":{"retail_net":106719.0,"foreign_net":-186788.0,"institution_net":80069.0},"d30":{"retail_net":208370.0,"foreign_net":-238721.0,"institution_net":30351.0}},"analysis":"최근 5일 외국인 순매수 -1.61만, 기관 순매수 2.04만. 30일 누적: 외국인 -23.87만, 기관 3.04만.","foreign_flow":-16068.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":20429.0},"insider_trades":[],"price_analysis":{"current":9260.0,"low_30d":9000.0,"support":9273.0,"high_30d":11730.0,"change_1d":-1.0,"change_7d":-8.1,"change_30d":-8.4,"resistance":11457.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":14.58,"per":null,"quarter":"2024-Q2"},{"pbr":29.98,"per":null,"quarter":"2024-Q3"},{"pbr":58.03,"per":null,"quarter":"2024-Q4"},{"pbr":89.16,"per":null,"quarter":"2025-Q1"},{"pbr":113.95,"per":null,"quarter":"2025-Q3"},{"pbr":57.63,"per":null,"quarter":"2025-Q4"},{"pbr":7.36,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":60.55,"pbr_5y_low":14.58,"per_5y_avg":null,"per_5y_low":null,"current_pbr":7.36,"current_per":null,"pbr_5y_high":113.95,"per_5y_high":null,"pbr_5y_median":57.83,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 24% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +24.4%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"적자 (EPS -223, PBR 7.36x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"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":-6.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.79,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.56,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":38.39,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.95,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-14.37,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":14.58,"per":null,"close":10420.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":29.98,"per":null,"close":19760.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":58.03,"per":null,"close":14800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":89.16,"per":null,"close":32900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":113.95,"per":null,"close":50400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":57.63,"per":null,"close":29000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"7.4배"},{"label":"ROE","value":"2.9%"}],"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":-222.85,"pbr":null,"per":null,"roa":-0.06048181541729227,"roe":null,"revenue":22705381332.0,"market_cap":null,"net_income":-9865224649.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.38387355242151544,"total_assets":163110590860.0,"total_equity":null,"profit_margin":-0.43448839307078146,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":997171656.0,"operating_margin":0.04391785548189092},{"eps":-33.68,"pbr":17.25,"per":null,"roa":-0.008460809564472531,"roe":null,"revenue":18256690273.0,"market_cap":1031500000000.0,"net_income":-1491077061.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3243275946767222,"total_assets":176233379281.0,"total_equity":null,"profit_margin":-0.08167291216005174,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-764647858.0,"operating_margin":-0.041883158807313796},{"eps":37.26,"pbr":null,"per":null,"roa":0.010381545965536393,"roe":0.02882050983506768,"revenue":26163597031.0,"market_cap":null,"net_income":1649365105.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5593046793092538,"total_assets":158874710036.0,"total_equity":57228866333.0,"profit_margin":0.06304045667137229,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7516606982.0,"operating_margin":0.287292568108809},{"eps":-56.92,"pbr":null,"per":null,"roa":-0.015982115454854118,"roe":-0.05009582685102145,"revenue":17977932809.0,"market_cap":null,"net_income":-2519840763.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.38473208235250556,"total_assets":157666284549.0,"total_equity":50300412657.0,"profit_margin":-0.14016298702254204,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":722784785.0,"operating_margin":0.040203998573081996},{"eps":-35.76,"pbr":null,"per":null,"roa":-0.009752782543807874,"roe":null,"revenue":25016538373.0,"market_cap":null,"net_income":-1583048381.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.33636513691605946,"total_assets":162317612834.0,"total_equity":null,"profit_margin":-0.06328007326179716,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1502761438.0,"operating_margin":-0.06007071864194886},{"eps":-200.66,"pbr":null,"per":null,"roa":-0.055185822153462474,"roe":-0.21167186282783648,"revenue":12372752081.0,"market_cap":null,"net_income":-8883114356.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4009578790977474,"total_assets":160967328371.0,"total_equity":41966439173.0,"profit_margin":-0.7179578397631678,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2956098605.0,"operating_margin":-0.23892005478227282},{"eps":-1055.57,"pbr":null,"per":null,"roa":-0.3099874526178684,"roe":-1.6110356424234984,"revenue":18273203857.0,"market_cap":null,"net_income":-46729432351.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3039888851714462,"total_assets":150746205875.0,"total_equity":29005833962.0,"profit_margin":-2.5572654208144865,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8160881920.0,"operating_margin":-0.4466037802601197},{"eps":-184.91,"pbr":null,"per":null,"roa":-0.05675516731388417,"roe":-0.10920117046038239,"revenue":12735420762.0,"market_cap":null,"net_income":-8185906271.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.347882730205471,"total_assets":144231911532.0,"total_equity":74961708162.0,"profit_margin":-0.6427668487738655,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8865624469.0,"operating_margin":-0.6961391095497438},{"eps":49.85,"pbr":null,"per":null,"roa":0.01590384227906331,"roe":0.027157489797997623,"revenue":16951981600.0,"market_cap":null,"net_income":2206862846.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.27717295646427553,"total_assets":138762872976.0,"total_equity":81261665287.0,"profit_margin":0.1301831784668761,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3115822457.0,"operating_margin":-0.18380284562130483},{"eps":-779.55,"pbr":null,"per":null,"roa":-0.2518289921816725,"roe":-0.4670710786393221,"revenue":14731105811.0,"market_cap":null,"net_income":-34510257626.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3415381218185997,"total_assets":137038461406.0,"total_equity":73886522211.0,"profit_margin":-2.342679366285627,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-18194510717.0,"operating_margin":-1.2351082770319801},{"eps":-290.0,"pbr":null,"per":null,"roa":-0.0949900292815264,"roe":-0.1188519542360291,"revenue":18312933982.0,"market_cap":null,"net_income":-12838228404.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.26708039977687065,"total_assets":135153431377.0,"total_equity":108018656374.0,"profit_margin":-0.7010470532258155,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8775491529.0,"operating_margin":-0.47919637222662054},{"eps":-166.48,"pbr":null,"per":null,"roa":-0.05511488252827729,"roe":-0.06047240586267145,"revenue":13580972927.0,"market_cap":null,"net_income":-7369767742.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.25446726641575024,"total_assets":133716473735.0,"total_equity":121869927893.0,"profit_margin":-0.5426538865524387,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4779954357.0,"operating_margin":-0.35195964108706007}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"젬백스","phase":"above-fold","symbol_resolved":true}