{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:52:48.052141+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-25.5,"direction":"higher_better","percentile":27},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-181.1,"direction":"higher_better","percentile":7}],"summary":"매출 -25.5%","percentile":17},"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":36.0,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.8,"direction":"higher_better","percentile":27}],"summary":"RSI 36","percentile":31},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -144원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -144, PBR 3.85x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-78.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-50.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.02,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.94,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-7.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.15,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 0.9x","percentile":31}},"signals":[],"summary":"필옵틱스(161580)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 6821.79억. 현재가 29,100원, 전일 대비 -3.8%, 30일 -17.8%. ROE -1.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5.17만, 기관 순매도 9432.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-32.97512424898741,"grade":"D","trend":"하락","atr_14":3221.4285714285716,"rsi_14":36.037441497659906,"sma_20":36397.5,"sma_60":30799.166666666668,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.0로 약세 구간입니다. MACD(-32.98)가 시그널선(1208.80)을 하회합니다(데드크로스). SMA20 36398, SMA60 30799 — 혼조세입니다. 볼린저밴드 28144~44651 (현재 위치 6%).","bb_lower":28143.50248364467,"bb_upper":44651.49751635533,"macd_signal":1208.798957452874},"change_pct":-4.46,"chart_data":[{"date":"2024-10-23","open":21500,"high":23100,"low":21000,"close":22350,"volume":1236398,"rsi_14":58.97,"sma_20":21116.0,"sma_60":18269.17,"sma_120":21309.25},{"date":"2024-10-24","open":22000,"high":22150,"low":21500,"close":21850,"volume":427558,"rsi_14":55.83,"sma_20":21258.5,"sma_60":18326.0,"sma_120":21254.67},{"date":"2024-10-25","open":21950,"high":22500,"low":20500,"close":20500,"volume":815790,"rsi_14":51.94,"sma_20":21326.0,"sma_60":18369.0,"sma_120":21187.17},{"date":"2024-10-28","open":20150,"high":21800,"low":20150,"close":21800,"volume":609124,"rsi_14":52.31,"sma_20":21477.5,"sma_60":18442.83,"sma_120":21144.67},{"date":"2024-10-29","open":22000,"high":22150,"low":20900,"close":21150,"volume":405362,"rsi_14":52.11,"sma_20":21507.5,"sma_60":18516.0,"sma_120":21055.5},{"date":"2024-10-30","open":21300,"high":21600,"low":20600,"close":20700,"volume":333332,"rsi_14":51.71,"sma_20":21522.5,"sma_60":18558.0,"sma_120":20978.0},{"date":"2024-10-31","open":20300,"high":21150,"low":20150,"close":20550,"volume":402995,"rsi_14":52.11,"sma_20":21537.5,"sma_60":18609.67,"sma_120":20891.33},{"date":"2024-11-01","open":20100,"high":20700,"low":19850,"close":19970,"volume":424426,"rsi_14":34.83,"sma_20":21513.5,"sma_60":18643.5,"sma_120":20803.58},{"date":"2024-11-04","open":20000,"high":20900,"low":19480,"close":20700,"volume":444228,"rsi_14":39.07,"sma_20":21548.5,"sma_60":18683.67,"sma_120":20706.5},{"date":"2024-11-05","open":20950,"high":20950,"low":20100,"close":20950,"volume":383820,"rsi_14":35.93,"sma_20":21536.0,"sma_60":18751.17,"sma_120":20608.17},{"date":"2024-11-06","open":21450,"high":21450,"low":19290,"close":19650,"volume":773126,"rsi_14":33.57,"sma_20":21488.5,"sma_60":18842.5,"sma_120":20510.67},{"date":"2024-11-07","open":19750,"high":19750,"low":18810,"close":19030,"volume":425937,"rsi_14":37.26,"sma_20":21427.5,"sma_60":18907.17,"sma_120":20428.83},{"date":"2024-11-08","open":19050,"high":19950,"low":19050,"close":19120,"volume":384998,"rsi_14":32.6,"sma_20":21383.5,"sma_60":18969.0,"sma_120":20348.58},{"date":"2024-11-11","open":19090,"high":19190,"low":17950,"close":18100,"volume":539007,"rsi_14":32.03,"sma_20":21131.0,"sma_60":19003.17,"sma_120":20266.92},{"date":"2024-11-12","open":17810,"high":17850,"low":16920,"close":17210,"volume":612413,"rsi_14":23.99,"sma_20":20834.0,"sma_60":19010.5,"sma_120":20176.17},{"date":"2024-11-13","open":17000,"high":17270,"low":16000,"close":16010,"volume":627189,"rsi_14":22.4,"sma_20":20437.0,"sma_60":18995.83,"sma_120":20075.42},{"date":"2024-11-14","open":16020,"high":16410,"low":15690,"close":15900,"volume":450662,"rsi_14":25.37,"sma_20":20062.0,"sma_60":18975.67,"sma_120":19986.25},{"date":"2024-11-15","open":15670,"high":17750,"low":15650,"close":17350,"volume":716821,"rsi_14":26.55,"sma_20":19847.0,"sma_60":18968.67,"sma_120":19910.0},{"date":"2024-11-18","open":17490,"high":17490,"low":16540,"close":16600,"volume":378201,"rsi_14":26.28,"sma_20":19554.5,"sma_60":18948.67,"sma_120":19834.58},{"date":"2024-11-19","open":16600,"high":17200,"low":16350,"close":16540,"volume":222751,"rsi_14":27.39,"sma_20":19301.5,"sma_60":18941.33,"sma_120":19757.0},{"date":"2024-11-20","open":16620,"high":17120,"low":16360,"close":16620,"volume":253027,"rsi_14":28.48,"sma_20":19015.0,"sma_60":18924.0,"sma_120":19677.17},{"date":"2024-11-21","open":16710,"high":16720,"low":16100,"close":16150,"volume":229647,"rsi_14":28.82,"sma_20":18730.0,"sma_60":18909.67,"sma_120":19587.17},{"date":"2024-11-22","open":16950,"high":18640,"low":16730,"close":16870,"volume":2317943,"rsi_14":28.75,"sma_20":18548.5,"sma_60":18915.67,"sma_120":19506.5},{"date":"2024-11-25","open":17100,"high":17490,"low":17070,"close":17410,"volume":324438,"rsi_14":30.97,"sma_20":18329.0,"sma_60":18927.0,"sma_120":19435.75},{"date":"2024-11-26","open":17500,"high":17800,"low":17190,"close":17270,"volume":273017,"rsi_14":35.38,"sma_20":18135.0,"sma_60":18945.67,"sma_120":19374.67},{"date":"2024-11-27","open":17430,"high":17640,"low":16800,"close":16880,"volume":271869,"rsi_14":36.41,"sma_20":17944.0,"sma_60":18961.67,"sma_120":19308.67},{"date":"2024-11-28","open":16880,"high":17500,"low":16700,"close":17110,"volume":229306,"rsi_14":37.52,"sma_20":17772.0,"sma_60":18978.33,"sma_120":19251.25},{"date":"2024-11-29","open":17100,"high":17150,"low":16010,"close":16010,"volume":388053,"rsi_14":37.15,"sma_20":17574.0,"sma_60":18986.33,"sma_120":19193.0},{"date":"2024-12-02","open":16010,"high":16350,"low":15780,"close":15950,"volume":209901,"rsi_14":41.37,"sma_20":17336.5,"sma_60":18983.0,"sma_120":19140.92},{"date":"2024-12-03","open":15810,"high":16400,"low":15810,"close":16070,"volume":226318,"rsi_14":50.48,"sma_20":17092.5,"sma_60":18989.67,"sma_120":19091.08},{"date":"2024-12-04","open":15450,"high":15890,"low":15020,"close":15320,"volume":283795,"rsi_14":45.77,"sma_20":16876.0,"sma_60":18984.33,"sma_120":19030.0},{"date":"2024-12-05","open":15570,"high":15770,"low":15110,"close":15410,"volume":172388,"rsi_14":32.36,"sma_20":16695.0,"sma_60":18993.5,"sma_120":18975.08},{"date":"2024-12-06","open":15780,"high":16140,"low":14210,"close":14960,"volume":388654,"rsi_14":34.23,"sma_20":16487.0,"sma_60":19000.83,"sma_120":18912.25},{"date":"2024-12-09","open":14410,"high":14500,"low":13600,"close":13700,"volume":469525,"rsi_14":27.81,"sma_20":16267.0,"sma_60":18991.67,"sma_120":18842.25},{"date":"2024-12-10","open":13700,"high":14600,"low":13700,"close":14510,"volume":245556,"rsi_14":35.2,"sma_20":16132.0,"sma_60":18972.83,"sma_120":18784.83},{"date":"2024-12-11","open":14970,"high":15440,"low":14600,"close":15360,"volume":199572,"rsi_14":44.74,"sma_20":16099.5,"sma_60":18963.67,"sma_120":18729.5},{"date":"2024-12-12","open":15520,"high":15940,"low":15270,"close":15790,"volume":215740,"rsi_14":42.52,"sma_20":16094.0,"sma_60":18911.83,"sma_120":18679.0},{"date":"2024-12-13","open":15810,"high":16470,"low":15500,"close":16000,"volume":274051,"rsi_14":39.77,"sma_20":16026.5,"sma_60":18845.33,"sma_120":18620.25},{"date":"2024-12-16","open":17960,"high":19000,"low":16990,"close":17170,"volume":1504542,"rsi_14":49.37,"sma_20":16055.0,"sma_60":18804.67,"sma_120":18577.5},{"date":"2024-12-17","open":18050,"high":18500,"low":17600,"close":18100,"volume":1224415,"rsi_14":57.21,"sma_20":16133.0,"sma_60":18777.67,"sma_120":18552.92},{"date":"2024-12-18","open":18750,"high":21300,"low":18510,"close":20600,"volume":5049682,"rsi_14":66.26,"sma_20":16332.0,"sma_60":18821.0,"sma_120":18551.67},{"date":"2024-12-19","open":19980,"high":20950,"low":19650,"close":20150,"volume":1743332,"rsi_14":70.54,"sma_20":16532.0,"sma_60":18840.17,"sma_120":18550.42},{"date":"2024-12-20","open":20350,"high":21150,"low":19060,"close":19240,"volume":1609364,"rsi_14":65.05,"sma_20":16650.5,"sma_60":18841.67,"sma_120":18542.83},{"date":"2024-12-23","open":19420,"high":19890,"low":19090,"close":19510,"volume":608978,"rsi_14":65.52,"sma_20":16755.5,"sma_60":18854.0,"sma_120":18537.08},{"date":"2024-12-24","open":20100,"high":20400,"low":18640,"close":18700,"volume":850225,"rsi_14":65.17,"sma_20":16827.0,"sma_60":18823.17,"sma_120":18520.42},{"date":"2024-12-26","open":18730,"high":19420,"low":18580,"close":18730,"volume":555610,"rsi_14":64.98,"sma_20":16919.5,"sma_60":18795.33,"sma_120":18508.17},{"date":"2024-12-27","open":18560,"high":19130,"low":17910,"close":18330,"volume":453142,"rsi_14":65.28,"sma_20":16980.5,"sma_60":18763.33,"sma_120":18490.5},{"date":"2024-12-30","open":18280,"high":18400,"low":17970,"close":18250,"volume":271138,"rsi_14":73.1,"sma_20":17092.5,"sma_60":18726.67,"sma_120":18453.83},{"date":"2025-01-02","open":18440,"high":20350,"low":18210,"close":20200,"volume":826122,"rsi_14":75.89,"sma_20":17305.0,"sma_60":18730.0,"sma_120":18433.0},{"date":"2025-01-03","open":20400,"high":20700,"low":19890,"close":20450,"volume":747986,"rsi_14":74.49,"sma_20":17524.0,"sma_60":18717.5,"sma_120":18423.42},{"date":"2025-01-06","open":20650,"high":21200,"low":20400,"close":20850,"volume":908697,"rsi_14":74.42,"sma_20":17800.5,"sma_60":18721.67,"sma_120":18419.25},{"date":"2025-01-07","open":23500,"high":24600,"low":21250,"close":21250,"volume":4147588,"rsi_14":74.88,"sma_20":18092.5,"sma_60":18738.33,"sma_120":18401.33},{"date":"2025-01-08","open":20800,"high":24050,"low":20800,"close":22900,"volume":4686085,"rsi_14":75.97,"sma_20":18489.5,"sma_60":18786.67,"sma_120":18392.17},{"date":"2025-01-09","open":24500,"high":26800,"low":24000,"close":24700,"volume":11911834,"rsi_14":77.73,"sma_20":19039.5,"sma_60":18812.5,"sma_120":18402.17},{"date":"2025-01-10","open":25950,"high":26000,"low":24250,"close":24600,"volume":2298744,"rsi_14":71.05,"sma_20":19544.0,"sma_60":18836.67,"sma_120":18427.17},{"date":"2025-01-13","open":24300,"high":25650,"low":24150,"close":24400,"volume":1385678,"rsi_14":72.97,"sma_20":19996.0,"sma_60":18844.17,"sma_120":18450.92},{"date":"2025-01-14","open":25750,"high":27400,"low":25550,"close":26400,"volume":6674699,"rsi_14":84.62,"sma_20":20526.5,"sma_60":18894.17,"sma_120":18495.5},{"date":"2025-01-15","open":26000,"high":26950,"low":25350,"close":25850,"volume":2144086,"rsi_14":79.85,"sma_20":21019.0,"sma_60":18964.17,"sma_120":18543.42},{"date":"2025-01-16","open":27850,"high":28400,"low":26450,"close":26600,"volume":2782632,"rsi_14":87.41,"sma_20":21490.5,"sma_60":19033.33,"sma_120":18603.67},{"date":"2025-01-17","open":26500,"high":33400,"low":26150,"close":31050,"volume":16791418,"rsi_14":91.12,"sma_20":22138.0,"sma_60":19190.83,"sma_120":18698.33},{"date":"2025-01-20","open":30700,"high":31800,"low":29800,"close":30400,"volume":3192857,"rsi_14":89.63,"sma_20":22628.0,"sma_60":19325.0,"sma_120":18797.08},{"date":"2025-01-21","open":30500,"high":31300,"low":30050,"close":30800,"volume":2174277,"rsi_14":90.35,"sma_20":23160.5,"sma_60":19474.17,"sma_120":18900.08},{"date":"2025-01-22","open":31650,"high":31900,"low":30400,"close":31200,"volume":2161813,"rsi_14":89.29,"sma_20":23758.5,"sma_60":19652.5,"sma_120":19010.75},{"date":"2025-01-23","open":30950,"high":32450,"low":29350,"close":31850,"volume":4089246,"rsi_14":89.58,"sma_20":24375.5,"sma_60":19820.0,"sma_120":19131.42},{"date":"2025-01-24","open":31250,"high":32000,"low":31000,"close":31500,"volume":1502496,"rsi_14":87.11,"sma_20":25015.5,"sma_60":19992.5,"sma_120":19254.25},{"date":"2025-01-31","open":29400,"high":31850,"low":29250,"close":31250,"volume":1861122,"rsi_14":85.21,"sma_20":25641.5,"sma_60":20168.33,"sma_120":19363.17},{"date":"2025-02-03","open":30400,"high":30800,"low":28000,"close":28700,"volume":2015637,"rsi_14":69.21,"sma_20":26160.0,"sma_60":20304.17,"sma_120":19456.92},{"date":"2025-02-04","open":29550,"high":30200,"low":27550,"close":27850,"volume":1695604,"rsi_14":61.13,"sma_20":26640.0,"sma_60":20435.5,"sma_120":19539.5},{"date":"2025-02-05","open":28100,"high":31550,"low":28100,"close":30650,"volume":3657560,"rsi_14":67.95,"sma_20":27162.5,"sma_60":20601.33,"sma_120":19642.5},{"date":"2025-02-06","open":31050,"high":38950,"low":30000,"close":38300,"volume":7892154,"rsi_14":78.6,"sma_20":28055.0,"sma_60":20890.5,"sma_120":19820.83},{"date":"2025-02-07","open":40900,"high":44950,"low":40700,"close":44400,"volume":13406258,"rsi_14":81.69,"sma_20":29232.5,"sma_60":21303.0,"sma_120":20072.75},{"date":"2025-02-10","open":43450,"high":48350,"low":42900,"close":45900,"volume":8692632,"rsi_14":84.16,"sma_20":30465.0,"sma_60":21750.83,"sma_120":20329.0},{"date":"2025-02-11","open":45950,"high":50800,"low":45000,"close":47350,"volume":6513540,"rsi_14":84.53,"sma_20":31687.5,"sma_60":22221.33,"sma_120":20595.17},{"date":"2025-02-12","open":46300,"high":47600,"low":43300,"close":44300,"volume":3372642,"rsi_14":73.12,"sma_20":32667.5,"sma_60":22658.0,"sma_120":20830.58},{"date":"2025-02-13","open":44900,"high":45400,"low":42400,"close":44300,"volume":2982785,"rsi_14":74.82,"sma_20":33652.5,"sma_60":23109.5,"sma_120":21060.0},{"date":"2025-02-14","open":43150,"high":47900,"low":43100,"close":45500,"volume":3749954,"rsi_14":75.52,"sma_20":34707.5,"sma_60":23601.0,"sma_120":21298.42},{"date":"2025-02-17","open":46300,"high":50900,"low":46200,"close":47900,"volume":5823691,"rsi_14":77.11,"sma_20":35782.5,"sma_60":24134.33,"sma_120":21555.0},{"date":"2025-02-18","open":47500,"high":48900,"low":46600,"close":47550,"volume":2131275,"rsi_14":75.74,"sma_20":36867.5,"sma_60":24637.67,"sma_120":21803.17},{"date":"2025-02-19","open":47900,"high":53500,"low":46100,"close":53300,"volume":5471089,"rsi_14":80.36,"sma_20":38202.5,"sma_60":25249.33,"sma_120":22099.0},{"date":"2025-02-20","open":51800,"high":51900,"low":45400,"close":45400,"volume":4626004,"rsi_14":66.25,"sma_20":38920.0,"sma_60":25730.33,"sma_120":22335.83},{"date":"2025-02-21","open":45000,"high":47450,"low":44300,"close":44650,"volume":2997018,"rsi_14":69.1,"sma_20":39632.5,"sma_60":26197.5,"sma_120":22560.75},{"date":"2025-02-24","open":43300,"high":44000,"low":41800,"close":43400,"volume":2085829,"rsi_14":68.45,"sma_20":40262.5,"sma_60":26651.67,"sma_120":22780.67},{"date":"2025-02-25","open":43600,"high":45500,"low":42200,"close":42350,"volume":2624052,"rsi_14":64.48,"sma_20":40820.0,"sma_60":27076.33,"sma_120":22996.0},{"date":"2025-02-26","open":42350,"high":43250,"low":42000,"close":42500,"volume":1200452,"rsi_14":56.38,"sma_20":41352.5,"sma_60":27494.5,"sma_120":23210.75},{"date":"2025-02-27","open":43000,"high":43100,"low":39350,"close":39500,"volume":2527060,"rsi_14":41.78,"sma_20":41752.5,"sma_60":27865.0,"sma_120":23405.33},{"date":"2025-02-28","open":40150,"high":40550,"low":37500,"close":38000,"volume":2154497,"rsi_14":36.74,"sma_20":42090.0,"sma_60":28217.0,"sma_120":23589.33},{"date":"2025-03-04","open":37200,"high":38850,"low":36550,"close":38450,"volume":1257506,"rsi_14":34.55,"sma_20":42577.5,"sma_60":28572.67,"sma_120":23775.5},{"date":"2025-03-05","open":38950,"high":40000,"low":38000,"close":39500,"volume":1763176,"rsi_14":41.04,"sma_20":43160.0,"sma_60":28964.17,"sma_120":23975.25},{"date":"2025-03-06","open":40300,"high":41000,"low":37500,"close":39900,"volume":2786434,"rsi_14":41.91,"sma_20":43622.5,"sma_60":29363.33,"sma_120":24173.17},{"date":"2025-03-07","open":40750,"high":42650,"low":38600,"close":38950,"volume":3516265,"rsi_14":37.85,"sma_20":43655.0,"sma_60":29744.67,"sma_120":24367.17},{"date":"2025-03-10","open":39150,"high":42400,"low":39000,"close":40850,"volume":2195094,"rsi_14":36.67,"sma_20":43477.5,"sma_60":30170.17,"sma_120":24577.25},{"date":"2025-03-11","open":38700,"high":45850,"low":38550,"close":45000,"volume":5091522,"rsi_14":45.79,"sma_20":43432.5,"sma_60":30663.33,"sma_120":24828.42},{"date":"2025-03-12","open":44700,"high":45850,"low":43450,"close":45250,"volume":2780891,"rsi_14":33.74,"sma_20":43327.5,"sma_60":31168.17,"sma_120":25084.5},{"date":"2025-03-13","open":45550,"high":48300,"low":44000,"close":44000,"volume":4432513,"rsi_14":46.13,"sma_20":43312.5,"sma_60":31673.17,"sma_120":25332.42},{"date":"2025-03-14","open":44000,"high":45600,"low":42550,"close":44150,"volume":1560538,"rsi_14":48.57,"sma_20":43305.0,"sma_60":32167.17,"sma_120":25570.0},{"date":"2025-03-17","open":44750,"high":46350,"low":44300,"close":44500,"volume":1474415,"rsi_14":53.31,"sma_20":43255.0,"sma_60":32652.83,"sma_120":25808.25},{"date":"2025-03-18","open":44800,"high":45050,"low":43150,"close":43650,"volume":915435,"rsi_14":53.96,"sma_20":43042.5,"sma_60":33117.17,"sma_120":26014.5},{"date":"2025-03-19","open":42750,"high":43650,"low":40400,"close":40600,"volume":1584658,"rsi_14":45.08,"sma_20":42695.0,"sma_60":33527.17,"sma_120":26186.25},{"date":"2025-03-20","open":41050,"high":41400,"low":39700,"close":39900,"volume":869170,"rsi_14":51.18,"sma_20":42025.0,"sma_60":33906.0,"sma_120":26355.33},{"date":"2025-03-21","open":39100,"high":40325,"low":39000,"close":39450,"volume":795893,"rsi_14":54.55,"sma_20":41727.5,"sma_60":34261.83,"sma_120":26519.75},{"date":"2025-03-24","open":39000,"high":41300,"low":38900,"close":40550,"volume":845826,"rsi_14":56.33,"sma_20":41522.5,"sma_60":34594.33,"sma_120":26707.67},{"date":"2025-03-25","open":40600,"high":40800,"low":36600,"close":36800,"volume":1548481,"rsi_14":43.01,"sma_20":41192.5,"sma_60":34871.83,"sma_120":26856.0},{"date":"2025-03-26","open":36800,"high":38150,"low":36500,"close":37500,"volume":864432,"rsi_14":43.88,"sma_20":40950.0,"sma_60":35176.17,"sma_120":27008.92},{"date":"2025-03-27","open":36700,"high":37500,"low":35800,"close":36250,"volume":808025,"rsi_14":43.22,"sma_20":40637.5,"sma_60":35455.17,"sma_120":27154.58},{"date":"2025-03-28","open":36300,"high":36450,"low":34450,"close":34550,"volume":724633,"rsi_14":34.01,"sma_20":40390.0,"sma_60":35719.33,"sma_120":27271.25},{"date":"2025-03-31","open":33500,"high":34400,"low":32850,"close":33300,"volume":630756,"rsi_14":15.18,"sma_20":40155.0,"sma_60":35962.17,"sma_120":27378.75},{"date":"2025-04-01","open":33850,"high":34200,"low":32250,"close":33050,"volume":666103,"rsi_14":13.69,"sma_20":39885.0,"sma_60":36207.5,"sma_120":27485.42},{"date":"2025-04-02","open":33700,"high":33750,"low":32050,"close":32600,"volume":505300,"rsi_14":14.38,"sma_20":39540.0,"sma_60":36446.67,"sma_120":27586.67},{"date":"2025-04-03","open":31350,"high":32800,"low":31200,"close":32250,"volume":360154,"rsi_14":13.27,"sma_20":39157.5,"sma_60":36647.5,"sma_120":27688.75},{"date":"2025-04-04","open":31700,"high":33000,"low":30700,"close":31950,"volume":470809,"rsi_14":11.15,"sma_20":38807.5,"sma_60":36839.17,"sma_120":27778.33},{"date":"2025-04-07","open":30400,"high":30450,"low":28650,"close":28700,"volume":516930,"rsi_14":9.7,"sma_20":38200.0,"sma_60":36970.0,"sma_120":27845.83},{"date":"2025-04-08","open":29600,"high":29900,"low":27850,"close":28500,"volume":513522,"rsi_14":11.46,"sma_20":37375.0,"sma_60":37090.83,"sma_120":27914.58},{"date":"2025-04-09","open":28050,"high":29950,"low":28050,"close":28950,"volume":565763,"rsi_14":14.56,"sma_20":36560.0,"sma_60":37191.67,"sma_120":27989.17},{"date":"2025-04-10","open":32000,"high":32000,"low":30350,"close":30650,"volume":571881,"rsi_14":23.65,"sma_20":35892.5,"sma_60":37290.83,"sma_120":28051.67},{"date":"2025-04-11","open":29900,"high":32850,"low":29550,"close":32600,"volume":714635,"rsi_14":27.35,"sma_20":35315.0,"sma_60":37424.17,"sma_120":28130.42},{"date":"2025-04-14","open":33500,"high":33500,"low":32350,"close":32900,"volume":410208,"rsi_14":36.17,"sma_20":34735.0,"sma_60":37565.83,"sma_120":28205.0},{"date":"2025-04-15","open":33100,"high":33500,"low":32350,"close":33150,"volume":327351,"rsi_14":34.07,"sma_20":34210.0,"sma_60":37678.33,"sma_120":28286.25},{"date":"2025-04-16","open":32450,"high":33350,"low":31450,"close":31600,"volume":453419,"rsi_14":33.33,"sma_20":33760.0,"sma_60":37774.17,"sma_120":28369.17},{"date":"2025-04-17","open":31350,"high":32600,"low":31350,"close":32600,"volume":249066,"rsi_14":42.64,"sma_20":33395.0,"sma_60":37874.17,"sma_120":28453.75},{"date":"2025-04-18","open":32800,"high":32800,"low":31500,"close":32100,"volume":228168,"rsi_14":45.2,"sma_20":33027.5,"sma_60":37891.67,"sma_120":28541.25},{"date":"2025-04-21","open":31750,"high":33000,"low":31500,"close":32250,"volume":234154,"rsi_14":46.77,"sma_20":32612.5,"sma_60":37922.5,"sma_120":28623.75},{"date":"2025-04-22","open":31600,"high":32300,"low":31450,"close":31550,"volume":195159,"rsi_14":45.85,"sma_20":32350.0,"sma_60":37935.0,"sma_120":28704.58},{"date":"2025-04-23","open":32350,"high":33250,"low":32150,"close":33150,"volume":332194,"rsi_14":53.24,"sma_20":32132.5,"sma_60":37967.5,"sma_120":28810.0},{"date":"2025-04-24","open":33750,"high":33850,"low":31750,"close":31850,"volume":367489,"rsi_14":49.66,"sma_20":31912.5,"sma_60":37967.5,"sma_120":28893.75},{"date":"2025-04-25","open":32400,"high":33050,"low":31850,"close":32600,"volume":242771,"rsi_14":65.73,"sma_20":31815.0,"sma_60":37985.83,"sma_120":28989.17},{"date":"2025-04-28","open":32300,"high":32600,"low":30600,"close":30750,"volume":405976,"rsi_14":58.01,"sma_20":31687.5,"sma_60":37977.5,"sma_120":29072.92},{"date":"2025-04-29","open":30200,"high":31550,"low":30100,"close":30950,"volume":276760,"rsi_14":57.25,"sma_20":31582.5,"sma_60":38015.0,"sma_120":29159.58},{"date":"2025-04-30","open":30950,"high":31450,"low":30150,"close":30500,"volume":205383,"rsi_14":49.4,"sma_20":31477.5,"sma_60":38059.17,"sma_120":29247.33},{"date":"2025-05-02","open":30600,"high":31150,"low":30200,"close":30650,"volume":121469,"rsi_14":40.93,"sma_20":31397.5,"sma_60":38059.17,"sma_120":29330.25},{"date":"2025-05-07","open":30900,"high":32450,"low":30650,"close":32200,"volume":441109,"rsi_14":47.08,"sma_20":31410.0,"sma_60":37957.5,"sma_120":29424.0},{"date":"2025-05-08","open":33850,"high":33900,"low":32100,"close":32750,"volume":444488,"rsi_14":48.37,"sma_20":31612.5,"sma_60":37763.33,"sma_120":29533.17},{"date":"2025-05-09","open":32700,"high":32700,"low":31200,"close":31250,"volume":263639,"rsi_14":48.57,"sma_20":31750.0,"sma_60":37519.17,"sma_120":29635.0},{"date":"2025-05-12","open":31800,"high":32600,"low":31300,"close":32600,"volume":233263,"rsi_14":50.0,"sma_20":31932.5,"sma_60":37273.33,"sma_120":29747.33},{"date":"2025-05-13","open":33650,"high":33750,"low":32050,"close":32150,"volume":368364,"rsi_14":50.2,"sma_20":32007.5,"sma_60":37070.83,"sma_120":29864.42},{"date":"2025-05-14","open":32900,"high":34250,"low":32700,"close":33950,"volume":763580,"rsi_14":55.99,"sma_20":32075.0,"sma_60":36898.33,"sma_120":30003.92},{"date":"2025-05-15","open":34650,"high":34750,"low":32550,"close":32650,"volume":430569,"rsi_14":53.72,"sma_20":32062.5,"sma_60":36684.17,"sma_120":30142.58},{"date":"2025-05-16","open":32200,"high":32250,"low":30650,"close":31100,"volume":492649,"rsi_14":43.05,"sma_20":31960.0,"sma_60":36404.17,"sma_120":30269.25},{"date":"2025-05-19","open":30350,"high":31700,"low":30350,"close":31350,"volume":271948,"rsi_14":48.18,"sma_20":31947.5,"sma_60":36134.17,"sma_120":30385.92},{"date":"2025-05-20","open":31950,"high":31950,"low":30450,"close":30650,"volume":233402,"rsi_14":42.86,"sma_20":31850.0,"sma_60":35756.67,"sma_120":30503.0},{"date":"2025-05-21","open":30800,"high":32800,"low":30650,"close":32350,"volume":539158,"rsi_14":55.93,"sma_20":31862.5,"sma_60":35539.17,"sma_120":30634.75},{"date":"2025-05-22","open":31800,"high":32000,"low":30800,"close":30850,"volume":357787,"rsi_14":49.66,"sma_20":31792.5,"sma_60":35309.17,"sma_120":30753.33},{"date":"2025-05-23","open":31100,"high":31200,"low":29550,"close":29950,"volume":311737,"rsi_14":48.2,"sma_20":31712.5,"sma_60":35085.0,"sma_120":30868.33},{"date":"2025-05-26","open":31150,"high":36200,"low":31050,"close":34800,"volume":3676041,"rsi_14":60.4,"sma_20":31795.0,"sma_60":34959.17,"sma_120":31017.75},{"date":"2025-05-27","open":36250,"high":36450,"low":35100,"close":35900,"volume":1124033,"rsi_14":59.49,"sma_20":31997.5,"sma_60":34849.17,"sma_120":31171.83},{"date":"2025-05-28","open":36300,"high":36850,"low":34850,"close":35250,"volume":767875,"rsi_14":56.38,"sma_20":32130.0,"sma_60":34778.33,"sma_120":31321.67},{"date":"2025-05-29","open":37400,"high":37600,"low":35250,"close":35650,"volume":961581,"rsi_14":61.89,"sma_20":32375.0,"sma_60":34739.17,"sma_120":31478.08},{"date":"2025-05-30","open":34850,"high":35150,"low":33850,"close":33950,"volume":510246,"rsi_14":53.58,"sma_20":32525.0,"sma_60":34664.17,"sma_120":31618.42},{"date":"2025-06-02","open":34550,"high":35050,"low":34050,"close":34300,"volume":275822,"rsi_14":55.73,"sma_20":32715.0,"sma_60":34577.5,"sma_120":31770.83},{"date":"2025-06-04","open":34950,"high":35650,"low":34800,"close":35600,"volume":422034,"rsi_14":54.52,"sma_20":32962.5,"sma_60":34505.83,"sma_120":31934.58},{"date":"2025-06-05","open":37100,"high":38350,"low":36700,"close":37600,"volume":1538703,"rsi_14":63.06,"sma_20":33232.5,"sma_60":34483.33,"sma_120":32114.0},{"date":"2025-06-09","open":38850,"high":38950,"low":36850,"close":37000,"volume":706599,"rsi_14":66.39,"sma_20":33445.0,"sma_60":34419.17,"sma_120":32294.67},{"date":"2025-06-10","open":38150,"high":38150,"low":36600,"close":36850,"volume":438414,"rsi_14":65.36,"sma_20":33725.0,"sma_60":34283.33,"sma_120":32473.33},{"date":"2025-06-11","open":37350,"high":38500,"low":37250,"close":38250,"volume":567687,"rsi_14":70.43,"sma_20":34007.5,"sma_60":34166.67,"sma_120":32667.42},{"date":"2025-06-12","open":37750,"high":38000,"low":37100,"close":38000,"volume":908683,"rsi_14":66.47,"sma_20":34300.0,"sma_60":34066.67,"sma_120":32869.92},{"date":"2025-06-13","open":39150,"high":44500,"low":36600,"close":41650,"volume":4139273,"rsi_14":77.98,"sma_20":34685.0,"sma_60":34025.0,"sma_120":33096.08},{"date":"2025-06-16","open":41000,"high":41450,"low":39300,"close":41300,"volume":886101,"rsi_14":80.27,"sma_20":35117.5,"sma_60":33971.67,"sma_120":33312.25},{"date":"2025-06-17","open":41800,"high":44850,"low":41050,"close":42900,"volume":2874666,"rsi_14":76.13,"sma_20":35707.5,"sma_60":33959.17,"sma_120":33538.17},{"date":"2025-06-18","open":42400,"high":43100,"low":41900,"close":42950,"volume":561206,"rsi_14":74.39,"sma_20":36287.5,"sma_60":33998.33,"sma_120":33762.75},{"date":"2025-06-19","open":43700,"high":43950,"low":41950,"close":42000,"volume":626895,"rsi_14":72.88,"sma_20":36855.0,"sma_60":34033.33,"sma_120":33969.67},{"date":"2025-06-20","open":41950,"high":42000,"low":40400,"close":41100,"volume":626793,"rsi_14":67.87,"sma_20":37292.5,"sma_60":34060.83,"sma_120":34161.33},{"date":"2025-06-23","open":39650,"high":39900,"low":38400,"close":38850,"volume":595399,"rsi_14":65.51,"sma_20":37692.5,"sma_60":34032.5,"sma_120":34313.42},{"date":"2025-06-24","open":40050,"high":40350,"low":39550,"close":40150,"volume":467968,"rsi_14":67.46,"sma_20":38202.5,"sma_60":34088.33,"sma_120":34480.08},{"date":"2025-06-25","open":41450,"high":41450,"low":39500,"close":39550,"volume":436344,"rsi_14":62.31,"sma_20":38440.0,"sma_60":34122.5,"sma_120":34649.33},{"date":"2025-06-26","open":40000,"high":40350,"low":38250,"close":39200,"volume":414708,"rsi_14":55.56,"sma_20":38605.0,"sma_60":34171.67,"sma_120":34813.42},{"date":"2025-06-27","open":39650,"high":39800,"low":38100,"close":38150,"volume":243543,"rsi_14":53.87,"sma_20":38750.0,"sma_60":34231.67,"sma_120":34975.5},{"date":"2025-06-30","open":38000,"high":38450,"low":37300,"close":37800,"volume":215023,"rsi_14":53.16,"sma_20":38857.5,"sma_60":34306.67,"sma_120":35134.42},{"date":"2025-07-01","open":37950,"high":38100,"low":37000,"close":37100,"volume":280101,"rsi_14":45.99,"sma_20":39015.0,"sma_60":34374.17,"sma_120":35290.83},{"date":"2025-07-02","open":37200,"high":37350,"low":36000,"close":36600,"volume":225105,"rsi_14":45.21,"sma_20":39130.0,"sma_60":34440.83,"sma_120":35443.75},{"date":"2025-07-03","open":37050,"high":37400,"low":36400,"close":37300,"volume":272636,"rsi_14":31.33,"sma_20":39215.0,"sma_60":34525.0,"sma_120":35586.25},{"date":"2025-07-04","open":38900,"high":38900,"low":37550,"close":37750,"volume":328264,"rsi_14":34.89,"sma_20":39222.5,"sma_60":34621.67,"sma_120":35730.42},{"date":"2025-07-07","open":37450,"high":37450,"low":36550,"close":36600,"volume":185939,"rsi_14":22.12,"sma_20":39202.5,"sma_60":34753.33,"sma_120":35861.67},{"date":"2025-07-08","open":36400,"high":36900,"low":35700,"close":36000,"volume":206090,"rsi_14":20.68,"sma_20":39160.0,"sma_60":34878.33,"sma_120":35984.58},{"date":"2025-07-09","open":36150,"high":36400,"low":35200,"close":35400,"volume":200633,"rsi_14":21.3,"sma_20":39017.5,"sma_60":34985.83,"sma_120":36088.75},{"date":"2025-07-10","open":36000,"high":36600,"low":35400,"close":35500,"volume":190208,"rsi_14":23.83,"sma_20":38892.5,"sma_60":35066.67,"sma_120":36178.75},{"date":"2025-07-11","open":35700,"high":36250,"low":35150,"close":35150,"volume":199111,"rsi_14":28.98,"sma_20":38567.5,"sma_60":35109.17,"sma_120":36266.67},{"date":"2025-07-14","open":35200,"high":37500,"low":33700,"close":34750,"volume":2607697,"rsi_14":15.82,"sma_20":38240.0,"sma_60":35140.0,"sma_120":36352.92},{"date":"2025-07-15","open":34450,"high":35150,"low":34200,"close":35100,"volume":190121,"rsi_14":20.92,"sma_20":37850.0,"sma_60":35172.5,"sma_120":36425.42},{"date":"2025-07-16","open":35400,"high":35500,"low":34500,"close":34550,"volume":147979,"rsi_14":20.38,"sma_20":37430.0,"sma_60":35221.67,"sma_120":36497.92},{"date":"2025-07-17","open":34450,"high":34550,"low":33100,"close":34150,"volume":197925,"rsi_14":22.22,"sma_20":37037.5,"sma_60":35247.5,"sma_120":36560.83},{"date":"2025-07-18","open":34200,"high":34350,"low":33500,"close":34150,"volume":115459,"rsi_14":23.36,"sma_20":36690.0,"sma_60":35281.67,"sma_120":36586.67},{"date":"2025-07-21","open":34150,"high":35100,"low":33900,"close":34950,"volume":142796,"rsi_14":34.53,"sma_20":36495.0,"sma_60":35326.67,"sma_120":36624.58},{"date":"2025-07-22","open":35100,"high":35150,"low":33400,"close":33450,"volume":189994,"rsi_14":30.19,"sma_20":36160.0,"sma_60":35358.33,"sma_120":36646.67},{"date":"2025-07-23","open":33550,"high":33700,"low":32200,"close":32700,"volume":160568,"rsi_14":21.25,"sma_20":35817.5,"sma_60":35350.83,"sma_120":36659.17},{"date":"2025-07-24","open":32900,"high":33900,"low":32900,"close":33050,"volume":227810,"rsi_14":20.25,"sma_20":35510.0,"sma_60":35370.83,"sma_120":36669.17},{"date":"2025-07-25","open":33100,"high":33150,"low":32150,"close":32650,"volume":135027,"rsi_14":22.38,"sma_20":35235.0,"sma_60":35371.67,"sma_120":36678.75},{"date":"2025-07-28","open":32950,"high":33400,"low":32250,"close":33400,"volume":198743,"rsi_14":32.19,"sma_20":35015.0,"sma_60":35415.83,"sma_120":36696.67},{"date":"2025-07-29","open":33650,"high":33700,"low":32500,"close":33050,"volume":138503,"rsi_14":33.33,"sma_20":34812.5,"sma_60":35450.83,"sma_120":36732.92},{"date":"2025-07-30","open":32700,"high":33800,"low":32700,"close":33450,"volume":168217,"rsi_14":36.05,"sma_20":34655.0,"sma_60":35500.0,"sma_120":36779.58},{"date":"2025-07-31","open":34100,"high":34550,"low":32900,"close":33300,"volume":186667,"rsi_14":37.06,"sma_20":34455.0,"sma_60":35544.17,"sma_120":36801.67},{"date":"2025-08-01","open":32650,"high":33000,"low":31300,"close":31300,"volume":247233,"rsi_14":30.29,"sma_20":34132.5,"sma_60":35529.17,"sma_120":36743.33},{"date":"2025-08-04","open":31450,"high":32150,"low":31350,"close":31900,"volume":74035,"rsi_14":32.22,"sma_20":33897.5,"sma_60":35515.0,"sma_120":36639.17},{"date":"2025-08-05","open":32450,"high":33250,"low":32450,"close":32600,"volume":144612,"rsi_14":39.34,"sma_20":33727.5,"sma_60":35537.5,"sma_120":36528.33},{"date":"2025-08-06","open":32500,"high":33050,"low":32100,"close":32950,"volume":82755,"rsi_14":43.41,"sma_20":33605.0,"sma_60":35543.33,"sma_120":36408.33},{"date":"2025-08-07","open":33050,"high":33450,"low":32600,"close":33300,"volume":118966,"rsi_14":45.5,"sma_20":33495.0,"sma_60":35562.5,"sma_120":36316.67},{"date":"2025-08-08","open":33100,"high":33900,"low":32900,"close":33400,"volume":148302,"rsi_14":41.14,"sma_20":33407.5,"sma_60":35553.33,"sma_120":36225.83},{"date":"2025-08-11","open":33500,"high":33750,"low":33150,"close":33400,"volume":93508,"rsi_14":49.66,"sma_20":33340.0,"sma_60":35565.83,"sma_120":36125.0},{"date":"2025-08-12","open":33300,"high":33600,"low":32700,"close":32850,"volume":114772,"rsi_14":51.06,"sma_20":33227.5,"sma_60":35595.0,"sma_120":35999.58},{"date":"2025-08-13","open":33050,"high":34400,"low":32550,"close":33850,"volume":221933,"rsi_14":55.19,"sma_20":33192.5,"sma_60":35636.67,"sma_120":35885.42},{"date":"2025-08-14","open":32550,"high":32700,"low":31850,"close":31900,"volume":253633,"rsi_14":45.95,"sma_20":33080.0,"sma_60":35657.5,"sma_120":35707.08},{"date":"2025-08-18","open":31500,"high":31750,"low":30750,"close":31250,"volume":183775,"rsi_14":38.25,"sma_20":32935.0,"sma_60":35639.17,"sma_120":35589.17},{"date":"2025-08-19","open":31050,"high":31450,"low":30050,"close":30100,"volume":138197,"rsi_14":35.18,"sma_20":32692.5,"sma_60":35626.67,"sma_120":35467.92},{"date":"2025-08-20","open":28900,"high":29600,"low":28750,"close":29250,"volume":145908,"rsi_14":29.81,"sma_20":32482.5,"sma_60":35615.0,"sma_120":35350.0},{"date":"2025-08-21","open":29200,"high":29500,"low":28850,"close":28950,"volume":128582,"rsi_14":29.38,"sma_20":32295.0,"sma_60":35517.5,"sma_120":35238.33},{"date":"2025-08-22","open":28600,"high":29300,"low":28600,"close":29200,"volume":99017,"rsi_14":38.07,"sma_20":32102.5,"sma_60":35405.83,"sma_120":35127.5},{"date":"2025-08-25","open":29700,"high":30550,"low":29600,"close":30500,"volume":123553,"rsi_14":42.63,"sma_20":31995.0,"sma_60":35326.67,"sma_120":35052.5},{"date":"2025-08-26","open":31500,"high":31750,"low":30550,"close":31000,"volume":220320,"rsi_14":41.4,"sma_20":31875.0,"sma_60":35249.17,"sma_120":34994.17},{"date":"2025-08-27","open":31000,"high":31750,"low":30700,"close":31100,"volume":123067,"rsi_14":39.78,"sma_20":31777.5,"sma_60":35201.67,"sma_120":34932.92},{"date":"2025-08-28","open":30850,"high":31300,"low":30600,"close":30800,"volume":81402,"rsi_14":36.11,"sma_20":31645.0,"sma_60":35143.33,"sma_120":34860.42},{"date":"2025-08-29","open":31050,"high":31600,"low":30450,"close":30500,"volume":76289,"rsi_14":34.24,"sma_20":31505.0,"sma_60":35058.33,"sma_120":34782.08},{"date":"2025-09-01","open":29500,"high":30100,"low":29300,"close":29650,"volume":96613,"rsi_14":31.34,"sma_20":31422.5,"sma_60":34925.83,"sma_120":34704.58},{"date":"2025-09-02","open":29800,"high":29900,"low":29350,"close":29900,"volume":68528,"rsi_14":34.87,"sma_20":31322.5,"sma_60":34807.5,"sma_120":34613.33},{"date":"2025-09-03","open":29650,"high":30700,"low":29550,"close":30200,"volume":97362,"rsi_14":29.83,"sma_20":31202.5,"sma_60":34696.67,"sma_120":34490.0},{"date":"2025-09-04","open":30450,"high":31600,"low":30400,"close":31000,"volume":144253,"rsi_14":44.3,"sma_20":31105.0,"sma_60":34575.83,"sma_120":34371.25},{"date":"2025-09-05","open":31600,"high":32150,"low":31000,"close":31000,"volume":169503,"rsi_14":48.28,"sma_20":30990.0,"sma_60":34459.17,"sma_120":34262.92},{"date":"2025-09-08","open":30850,"high":31500,"low":30750,"close":31250,"volume":71113,"rsi_14":59.06,"sma_20":30882.5,"sma_60":34285.83,"sma_120":34155.42},{"date":"2025-09-09","open":31550,"high":31650,"low":30900,"close":31550,"volume":94995,"rsi_14":69.83,"sma_20":30790.0,"sma_60":34123.33,"sma_120":34047.5},{"date":"2025-09-10","open":31950,"high":32450,"low":31650,"close":32100,"volume":161617,"rsi_14":76.03,"sma_20":30752.5,"sma_60":33943.33,"sma_120":33951.25},{"date":"2025-09-11","open":32500,"high":32600,"low":31650,"close":32350,"volume":223542,"rsi_14":76.03,"sma_20":30677.5,"sma_60":33766.67,"sma_120":33882.5},{"date":"2025-09-12","open":32400,"high":33300,"low":32200,"close":33050,"volume":273870,"rsi_14":73.39,"sma_20":30735.0,"sma_60":33617.5,"sma_120":33825.42},{"date":"2025-09-15","open":33500,"high":33500,"low":32300,"close":32750,"volume":192212,"rsi_14":66.67,"sma_20":30810.0,"sma_60":33478.33,"sma_120":33769.58},{"date":"2025-09-16","open":33550,"high":35850,"low":33400,"close":35850,"volume":1396257,"rsi_14":78.79,"sma_20":31097.5,"sma_60":33428.33,"sma_120":33730.42},{"date":"2025-09-17","open":35550,"high":35600,"low":34700,"close":34800,"volume":344524,"rsi_14":72.22,"sma_20":31375.0,"sma_60":33339.17,"sma_120":33713.75},{"date":"2025-09-18","open":35700,"high":36201,"low":34947,"close":35850,"volume":475861,"rsi_14":77.2,"sma_20":31715.0,"sma_60":33275.83,"sma_120":33699.17},{"date":"2025-09-19","open":36850,"high":36850,"low":35600,"close":36300,"volume":342429,"rsi_14":85.56,"sma_20":32070.0,"sma_60":33227.5,"sma_120":33699.58},{"date":"2025-09-22","open":37200,"high":39800,"low":37200,"close":38500,"volume":1026548,"rsi_14":88.05,"sma_20":32470.0,"sma_60":33233.33,"sma_120":33732.5},{"date":"2025-09-23","open":39550,"high":39550,"low":37000,"close":37500,"volume":552231,"rsi_14":80.42,"sma_20":32795.0,"sma_60":33228.33,"sma_120":33767.5},{"date":"2025-09-24","open":36450,"high":37675,"low":35600,"close":37600,"volume":431361,"rsi_14":79.2,"sma_20":33120.0,"sma_60":33236.67,"sma_120":33805.42},{"date":"2025-09-25","open":36900,"high":37500,"low":36250,"close":36700,"volume":228850,"rsi_14":73.36,"sma_20":33415.0,"sma_60":33238.33,"sma_120":33839.58},{"date":"2025-09-26","open":36200,"high":36550,"low":34400,"close":34800,"volume":308440,"rsi_14":62.82,"sma_20":33630.0,"sma_60":33196.67,"sma_120":33860.83},{"date":"2025-09-29","open":35200,"high":37700,"low":34850,"close":37550,"volume":418029,"rsi_14":68.4,"sma_20":34025.0,"sma_60":33193.33,"sma_120":33907.5},{"date":"2025-09-30","open":38500,"high":39000,"low":37200,"close":37450,"volume":430797,"rsi_14":66.88,"sma_20":34402.5,"sma_60":33207.5,"sma_120":33980.42},{"date":"2025-10-01","open":38150,"high":39100,"low":37950,"close":38200,"volume":580640,"rsi_14":67.89,"sma_20":34802.5,"sma_60":33244.17,"sma_120":34061.25},{"date":"2025-10-02","open":38877,"high":39077,"low":37925,"close":38025,"volume":344123,"rsi_14":65.41,"sma_20":35150.0,"sma_60":33286.67,"sma_120":34136.25},{"date":"2025-10-10","open":39350,"high":41350,"low":38800,"close":39900,"volume":841679,"rsi_14":70.37,"sma_20":35595.0,"sma_60":33360.0,"sma_120":34213.33},{"date":"2025-10-13","open":38300,"high":40950,"low":38250,"close":40700,"volume":494039,"rsi_14":65.9,"sma_20":36067.5,"sma_60":33452.5,"sma_120":34280.83},{"date":"2025-10-14","open":41450,"high":41600,"low":37500,"close":38350,"volume":587859,"rsi_14":60.73,"sma_20":36407.5,"sma_60":33512.5,"sma_120":34326.25},{"date":"2025-10-15","open":39250,"high":40100,"low":38500,"close":39800,"volume":293565,"rsi_14":61.88,"sma_20":36792.5,"sma_60":33590.83,"sma_120":34381.67},{"date":"2025-10-16","open":39600,"high":39900,"low":39000,"close":39150,"volume":259829,"rsi_14":58.31,"sma_20":37132.5,"sma_60":33667.5,"sma_120":34444.58},{"date":"2025-10-17","open":38250,"high":38650,"low":37550,"close":37600,"volume":279295,"rsi_14":47.27,"sma_20":37360.0,"sma_60":33725.0,"sma_120":34486.25},{"date":"2025-10-20","open":38200,"high":38850,"low":37900,"close":38450,"volume":243972,"rsi_14":52.91,"sma_20":37645.0,"sma_60":33796.67,"sma_120":34539.17},{"date":"2025-10-21","open":39450,"high":39800,"low":37500,"close":37700,"volume":309463,"rsi_14":50.29,"sma_20":37737.5,"sma_60":33842.5,"sma_120":34584.58},{"date":"2025-10-22","open":37650,"high":38000,"low":36600,"close":37500,"volume":237434,"rsi_14":52.45,"sma_20":37872.5,"sma_60":33910.0,"sma_120":34634.17},{"date":"2025-10-23","open":36850,"high":38450,"low":36450,"close":37200,"volume":212659,"rsi_14":58.16,"sma_20":37945.0,"sma_60":33985.0,"sma_120":34667.92},{"date":"2025-10-24","open":37900,"high":37900,"low":37150,"close":37650,"volume":185493,"rsi_14":50.4,"sma_20":38012.5,"sma_60":34061.67,"sma_120":34716.25},{"date":"2025-10-27","open":39050,"high":40650,"low":38950,"close":40000,"volume":708895,"rsi_14":58.7,"sma_20":38087.5,"sma_60":34184.17,"sma_120":34777.92},{"date":"2025-10-28","open":42500,"high":43950,"low":40900,"close":41100,"volume":1761544,"rsi_14":59.67,"sma_20":38267.5,"sma_60":34312.5,"sma_120":34864.17},{"date":"2025-10-29","open":42200,"high":42800,"low":41100,"close":41300,"volume":583473,"rsi_14":61.2,"sma_20":38452.5,"sma_60":34450.0,"sma_120":34950.42},{"date":"2025-10-30","open":40850,"high":41250,"low":39400,"close":40100,"volume":398784,"rsi_14":50.7,"sma_20":38622.5,"sma_60":34560.83,"sma_120":35030.42},{"date":"2025-10-31","open":40700,"high":42200,"low":40400,"close":42200,"volume":442071,"rsi_14":54.84,"sma_20":38992.5,"sma_60":34709.17,"sma_120":35126.67},{"date":"2025-11-03","open":44400,"high":52900,"low":43650,"close":51200,"volume":4405951,"rsi_14":79.01,"sma_20":39675.0,"sma_60":35040.83,"sma_120":35285.0},{"date":"2025-11-04","open":54100,"high":59100,"low":50900,"close":57300,"volume":3145318,"rsi_14":82.65,"sma_20":40667.5,"sma_60":35464.17,"sma_120":35489.58},{"date":"2025-11-05","open":53700,"high":54300,"low":50000,"close":52900,"volume":1548411,"rsi_14":72.5,"sma_20":41402.5,"sma_60":35802.5,"sma_120":35670.0},{"date":"2025-11-06","open":55400,"high":57600,"low":50100,"close":52100,"volume":1671759,"rsi_14":74.33,"sma_20":42110.0,"sma_60":36121.67,"sma_120":35832.5},{"date":"2025-11-07","open":48950,"high":51400,"low":47750,"close":48800,"volume":766331,"rsi_14":66.05,"sma_20":42555.0,"sma_60":36380.0,"sma_120":35971.25},{"date":"2025-11-10","open":50200,"high":50600,"low":48100,"close":49450,"volume":457177,"rsi_14":68.27,"sma_20":42992.5,"sma_60":36647.5,"sma_120":36100.42},{"date":"2025-11-11","open":52000,"high":52900,"low":48500,"close":49400,"volume":576667,"rsi_14":68.59,"sma_20":43545.0,"sma_60":36914.17,"sma_120":36240.0},{"date":"2025-11-12","open":49150,"high":50300,"low":48050,"close":48600,"volume":409106,"rsi_14":67.54,"sma_20":43985.0,"sma_60":37176.67,"sma_120":36385.83},{"date":"2025-11-13","open":48000,"high":48000,"low":45850,"close":47000,"volume":486970,"rsi_14":63.89,"sma_20":44377.5,"sma_60":37395.83,"sma_120":36516.25},{"date":"2025-11-14","open":44950,"high":45400,"low":43300,"close":43550,"volume":456502,"rsi_14":55.11,"sma_20":44675.0,"sma_60":37590.0,"sma_120":36623.75},{"date":"2025-11-17","open":45000,"high":45450,"low":42350,"close":43250,"volume":356464,"rsi_14":53.17,"sma_20":44915.0,"sma_60":37790.0,"sma_120":36714.58},{"date":"2025-11-18","open":42200,"high":42600,"low":40000,"close":40300,"volume":517487,"rsi_14":48.64,"sma_20":45045.0,"sma_60":37960.0,"sma_120":36793.33},{"date":"2025-11-19","open":40600,"high":40650,"low":38500,"close":39550,"volume":388239,"rsi_14":49.24,"sma_20":45147.5,"sma_60":38131.67,"sma_120":36873.33},{"date":"2025-11-20","open":41800,"high":41800,"low":40250,"close":40800,"volume":331603,"rsi_14":48.02,"sma_20":45327.5,"sma_60":38329.17,"sma_120":36923.33},{"date":"2025-11-21","open":38400,"high":39300,"low":38100,"close":38250,"volume":302919,"rsi_14":27.63,"sma_20":45357.5,"sma_60":38480.0,"sma_120":36942.92},{"date":"2025-11-24","open":38900,"high":39000,"low":38050,"close":38150,"volume":194815,"rsi_14":8.28,"sma_20":45265.0,"sma_60":38607.5,"sma_120":36967.08},{"date":"2025-11-25","open":39900,"high":40650,"low":39250,"close":39700,"volume":289077,"rsi_14":17.16,"sma_20":45195.0,"sma_60":38752.5,"sma_120":37000.83},{"date":"2025-11-26","open":40750,"high":40750,"low":39350,"close":40450,"volume":229619,"rsi_14":20.95,"sma_20":45152.5,"sma_60":38908.33,"sma_120":37055.0},{"date":"2025-11-27","open":41200,"high":41400,"low":40150,"close":40550,"volume":201867,"rsi_14":25.52,"sma_20":45175.0,"sma_60":39070.83,"sma_120":37107.08},{"date":"2025-11-28","open":40950,"high":42350,"low":40600,"close":42350,"volume":316040,"rsi_14":30.28,"sma_20":45182.5,"sma_60":39268.33,"sma_120":37163.33},{"date":"2025-12-01","open":43050,"high":43050,"low":41050,"close":41200,"volume":337682,"rsi_14":28.53,"sma_20":44682.5,"sma_60":39460.83,"sma_120":37193.33},{"date":"2025-12-02","open":41950,"high":42400,"low":41250,"close":41900,"volume":203878,"rsi_14":32.37,"sma_20":43912.5,"sma_60":39660.83,"sma_120":37234.17},{"date":"2025-12-03","open":42400,"high":42450,"low":41350,"close":42200,"volume":183943,"rsi_14":36.44,"sma_20":43377.5,"sma_60":39860.83,"sma_120":37278.75},{"date":"2025-12-04","open":42150,"high":42150,"low":41000,"close":41400,"volume":168765,"rsi_14":42.86,"sma_20":42842.5,"sma_60":40034.17,"sma_120":37305.0},{"date":"2025-12-05","open":41350,"high":41550,"low":40700,"close":41300,"volume":157031,"rsi_14":43.43,"sma_20":42467.5,"sma_60":40205.83,"sma_120":37332.5},{"date":"2025-12-08","open":41950,"high":41950,"low":40750,"close":41100,"volume":175496,"rsi_14":53.31,"sma_20":42050.0,"sma_60":40370.0,"sma_120":37327.92},{"date":"2025-12-09","open":43550,"high":44600,"low":42500,"close":43800,"volume":904304,"rsi_14":65.12,"sma_20":41770.0,"sma_60":40574.17,"sma_120":37348.75},{"date":"2025-12-10","open":45000,"high":46900,"low":44850,"close":45150,"volume":791281,"rsi_14":65.37,"sma_20":41597.5,"sma_60":40791.67,"sma_120":37367.5},{"date":"2025-12-11","open":47400,"high":48500,"low":45800,"close":46250,"volume":666971,"rsi_14":81.5,"sma_20":41560.0,"sma_60":41023.33,"sma_120":37395.0},{"date":"2025-12-12","open":45700,"high":46100,"low":44850,"close":45500,"volume":540795,"rsi_14":77.53,"sma_20":41657.5,"sma_60":41230.83,"sma_120":37424.17},{"date":"2025-12-15","open":44000,"high":47600,"low":43800,"close":47550,"volume":836060,"rsi_14":78.34,"sma_20":41872.5,"sma_60":41477.5,"sma_120":37477.92},{"date":"2025-12-16","open":48300,"high":48350,"low":44300,"close":44300,"volume":608115,"rsi_14":61.77,"sma_20":42072.5,"sma_60":41618.33,"sma_120":37523.33},{"date":"2025-12-17","open":45200,"high":45200,"low":43350,"close":44550,"volume":318399,"rsi_14":62.12,"sma_20":42322.5,"sma_60":41780.83,"sma_120":37560.0},{"date":"2025-12-18","open":43050,"high":45350,"low":42800,"close":44000,"volume":274613,"rsi_14":55.41,"sma_20":42482.5,"sma_60":41918.33,"sma_120":37597.08},{"date":"2025-12-19","open":44550,"high":44600,"low":42400,"close":43200,"volume":304916,"rsi_14":56.71,"sma_20":42730.0,"sma_60":42033.33,"sma_120":37630.42},{"date":"2025-12-22","open":44250,"high":46150,"low":43900,"close":46150,"volume":456219,"rsi_14":62.39,"sma_20":43130.0,"sma_60":42160.83,"sma_120":37697.08},{"date":"2025-12-23","open":45800,"high":45850,"low":43900,"close":44150,"volume":394349,"rsi_14":55.17,"sma_20":43352.5,"sma_60":42271.67,"sma_120":37750.0},{"date":"2025-12-24","open":44800,"high":44800,"low":43900,"close":44000,"volume":178634,"rsi_14":57.14,"sma_20":43530.0,"sma_60":42378.33,"sma_120":37807.5},{"date":"2025-12-26","open":44400,"high":45500,"low":43900,"close":45300,"volume":345500,"rsi_14":60.31,"sma_20":43767.5,"sma_60":42521.67,"sma_120":37880.0},{"date":"2025-12-29","open":45450,"high":45500,"low":43700,"close":45000,"volume":332038,"rsi_14":60.0,"sma_20":43900.0,"sma_60":42691.67,"sma_120":37944.17},{"date":"2025-12-30","open":44400,"high":44600,"low":43600,"close":43850,"volume":218654,"rsi_14":50.14,"sma_20":44032.5,"sma_60":42796.67,"sma_120":37995.0},{"date":"2026-01-02","open":44000,"high":46150,"low":42950,"close":46150,"volume":494488,"rsi_14":52.65,"sma_20":44245.0,"sma_60":42941.67,"sma_120":38074.58},{"date":"2026-01-05","open":47250,"high":47300,"low":45400,"close":45800,"volume":463612,"rsi_14":48.76,"sma_20":44425.0,"sma_60":43068.33,"sma_120":38156.25},{"date":"2026-01-06","open":46150,"high":47500,"low":45150,"close":47500,"volume":511145,"rsi_14":55.24,"sma_20":44730.0,"sma_60":43227.5,"sma_120":38257.08},{"date":"2026-01-07","open":47250,"high":47250,"low":44850,"close":45300,"volume":532445,"rsi_14":44.16,"sma_20":44930.0,"sma_60":43317.5,"sma_120":38338.75},{"date":"2026-01-08","open":44750,"high":45900,"low":43600,"close":44000,"volume":358423,"rsi_14":49.13,"sma_20":45075.0,"sma_60":43372.5,"sma_120":38412.5},{"date":"2026-01-09","open":44500,"high":44650,"low":42400,"close":42550,"volume":372761,"rsi_14":44.59,"sma_20":45012.5,"sma_60":43442.5,"sma_120":38477.5},{"date":"2026-01-12","open":42550,"high":42900,"low":41000,"close":41400,"volume":385441,"rsi_14":43.19,"sma_20":44825.0,"sma_60":43469.17,"sma_120":38530.0},{"date":"2026-01-13","open":41800,"high":42050,"low":41000,"close":41550,"volume":239960,"rsi_14":45.53,"sma_20":44590.0,"sma_60":43509.17,"sma_120":38588.33},{"date":"2026-01-14","open":41950,"high":42050,"low":41100,"close":41600,"volume":181788,"rsi_14":35.37,"sma_20":44395.0,"sma_60":43575.83,"sma_120":38650.42},{"date":"2026-01-15","open":41350,"high":42000,"low":40850,"close":42000,"volume":248531,"rsi_14":42.29,"sma_20":44117.5,"sma_60":43635.0,"sma_120":38715.83},{"date":"2026-01-16","open":43450,"high":44550,"low":42600,"close":44500,"volume":547255,"rsi_14":47.33,"sma_20":44125.0,"sma_60":43865.0,"sma_120":38795.42},{"date":"2026-01-19","open":44000,"high":44000,"low":43350,"close":43900,"volume":331620,"rsi_14":46.41,"sma_20":44120.0,"sma_60":43976.67,"sma_120":38882.5},{"date":"2026-01-20","open":44750,"high":44750,"low":42650,"close":43000,"volume":309369,"rsi_14":47.18,"sma_20":44110.0,"sma_60":44065.83,"sma_120":38968.33},{"date":"2026-01-21","open":41300,"high":41950,"low":40950,"close":41850,"volume":271518,"rsi_14":34.53,"sma_20":43895.0,"sma_60":44096.67,"sma_120":39041.67},{"date":"2026-01-22","open":43000,"high":46650,"low":42100,"close":46050,"volume":1294522,"rsi_14":50.7,"sma_20":43990.0,"sma_60":44179.17,"sma_120":39153.33},{"date":"2026-01-23","open":46000,"high":46000,"low":44400,"close":46000,"volume":589139,"rsi_14":45.34,"sma_20":44090.0,"sma_60":44257.5,"sma_120":39258.33},{"date":"2026-01-26","open":46850,"high":51000,"low":46100,"close":50500,"volume":1613408,"rsi_14":64.13,"sma_20":44350.0,"sma_60":44430.83,"sma_120":39403.75},{"date":"2026-01-27","open":49300,"high":51500,"low":48700,"close":50800,"volume":791617,"rsi_14":69.54,"sma_20":44640.0,"sma_60":44574.17,"sma_120":39548.33},{"date":"2026-01-28","open":52200,"high":53700,"low":49450,"close":53200,"volume":1391485,"rsi_14":79.02,"sma_20":45107.5,"sma_60":44607.5,"sma_120":39714.17},{"date":"2026-01-29","open":55700,"high":55800,"low":49800,"close":53600,"volume":1099589,"rsi_14":84.66,"sma_20":45480.0,"sma_60":44545.83,"sma_120":39900.0},{"date":"2026-01-30","open":52500,"high":60300,"low":52500,"close":55200,"volume":2063552,"rsi_14":85.83,"sma_20":45950.0,"sma_60":44584.17,"sma_120":40094.17},{"date":"2026-02-02","open":56700,"high":57400,"low":52500,"close":53100,"volume":991753,"rsi_14":77.25,"sma_20":46230.0,"sma_60":44600.83,"sma_120":40265.0},{"date":"2026-02-03","open":55100,"high":55700,"low":54100,"close":55300,"volume":465742,"rsi_14":79.04,"sma_20":46730.0,"sma_60":44709.17,"sma_120":40451.25},{"date":"2026-02-04","open":53900,"high":56000,"low":53600,"close":54500,"volume":443724,"rsi_14":73.58,"sma_20":47255.0,"sma_60":44875.83,"sma_120":40627.92},{"date":"2026-02-05","open":52900,"high":53400,"low":50400,"close":50800,"volume":554453,"rsi_14":62.65,"sma_20":47667.5,"sma_60":44898.33,"sma_120":40772.92},{"date":"2026-02-06","open":48700,"high":49550,"low":46900,"close":48100,"volume":515306,"rsi_14":57.78,"sma_20":48002.5,"sma_60":44876.67,"sma_120":40895.42},{"date":"2026-02-09","open":50200,"high":54500,"low":50000,"close":54100,"volume":568516,"rsi_14":67.29,"sma_20":48630.0,"sma_60":44968.33,"sma_120":41072.5},{"date":"2026-02-10","open":55000,"high":55000,"low":52000,"close":52000,"volume":348019,"rsi_14":65.36,"sma_20":49150.0,"sma_60":45051.67,"sma_120":41223.75},{"date":"2026-02-11","open":49850,"high":49900,"low":47850,"close":49350,"volume":660138,"rsi_14":55.24,"sma_20":49517.5,"sma_60":45148.33,"sma_120":41369.17},{"date":"2026-02-12","open":50300,"high":50300,"low":48300,"close":49300,"volume":270939,"rsi_14":55.24,"sma_20":49757.5,"sma_60":45249.17,"sma_120":41519.58},{"date":"2026-02-13","open":48500,"high":49000,"low":47400,"close":48450,"volume":235473,"rsi_14":46.32,"sma_20":49955.0,"sma_60":45385.0,"sma_120":41672.5},{"date":"2026-02-19","open":49300,"high":49900,"low":48100,"close":49900,"volume":321031,"rsi_14":48.45,"sma_20":50255.0,"sma_60":45557.5,"sma_120":41844.58},{"date":"2026-02-20","open":49800,"high":50250,"low":48400,"close":49050,"volume":248616,"rsi_14":42.44,"sma_20":50557.5,"sma_60":45695.0,"sma_120":42012.08},{"date":"2026-02-23","open":49600,"high":50300,"low":48150,"close":48800,"volume":314374,"rsi_14":41.21,"sma_20":50905.0,"sma_60":45870.83,"sma_120":42175.42},{"date":"2026-02-24","open":48250,"high":49550,"low":47500,"close":49300,"volume":223123,"rsi_14":38.74,"sma_20":51067.5,"sma_60":46056.67,"sma_120":42332.08},{"date":"2026-02-25","open":50200,"high":50300,"low":48750,"close":50000,"volume":280954,"rsi_14":43.75,"sma_20":51267.5,"sma_60":46228.33,"sma_120":42490.42},{"date":"2026-02-26","open":50500,"high":55000,"low":50300,"close":54600,"volume":1017558,"rsi_14":48.71,"sma_20":51592.5,"sma_60":46965.83,"sma_120":44826.67},{"date":"2026-02-27","open":53000,"high":54400,"low":52100,"close":52600,"volume":451156,"rsi_14":46.65,"sma_20":51562.5,"sma_60":46665.0,"sma_120":42867.92},{"date":"2026-03-03","open":50700,"high":53000,"low":47800,"close":48000,"volume":575176,"rsi_14":45.22,"sma_20":51302.5,"sma_60":46759.17,"sma_120":43013.75},{"date":"2026-03-04","open":45050,"high":46750,"low":38800,"close":39200,"volume":704153,"rsi_14":37.43,"sma_20":50582.5,"sma_60":46725.83,"sma_120":43093.33},{"date":"2026-03-05","open":42800,"high":48100,"low":42350,"close":45700,"volume":486360,"rsi_14":38.3,"sma_20":50107.5,"sma_60":46789.17,"sma_120":43225.0},{"date":"2026-03-06","open":44800,"high":47950,"low":44750,"close":47800,"volume":267468,"rsi_14":44.15,"sma_20":49842.5,"sma_60":46882.5,"sma_120":43371.67},{"date":"2026-03-09","open":44750,"high":45250,"low":42650,"close":44350,"volume":299018,"rsi_14":43.19,"sma_20":49295.0,"sma_60":46931.67,"sma_120":43482.92},{"date":"2026-03-10","open":46950,"high":47000,"low":45250,"close":46100,"volume":248255,"rsi_14":45.83,"sma_20":48875.0,"sma_60":47011.67,"sma_120":43608.75},{"date":"2026-03-11","open":47150,"high":47950,"low":45250,"close":46000,"volume":225167,"rsi_14":46.75,"sma_20":48635.0,"sma_60":47093.33,"sma_120":43731.67},{"date":"2026-03-12","open":45500,"high":46400,"low":44650,"close":45050,"volume":198889,"rsi_14":43.47,"sma_20":48482.5,"sma_60":47114.17,"sma_120":43844.17},{"date":"2026-03-13","open":43650,"high":46400,"low":43450,"close":45850,"volume":157422,"rsi_14":45.69,"sma_20":48070.0,"sma_60":47125.83,"sma_120":43958.75},{"date":"2026-03-16","open":45750,"high":47350,"low":44600,"close":45900,"volume":130417,"rsi_14":46.07,"sma_20":47765.0,"sma_60":47038.33,"sma_120":45315.83},{"date":"2026-03-17","open":47100,"high":47250,"low":46150,"close":46150,"volume":141391,"rsi_14":45.7,"sma_20":47605.0,"sma_60":47130.83,"sma_120":44180.83},{"date":"2026-03-18","open":46150,"high":46400,"low":41050,"close":41800,"volume":924263,"rsi_14":39.83,"sma_20":47230.0,"sma_60":47035.0,"sma_120":44256.25},{"date":"2026-03-19","open":40150,"high":41100,"low":39850,"close":40100,"volume":359802,"rsi_14":30.61,"sma_20":46812.5,"sma_60":46965.0,"sma_120":44291.67},{"date":"2026-03-20","open":40550,"high":41550,"low":40000,"close":40500,"volume":207449,"rsi_14":33.1,"sma_20":46342.5,"sma_60":46897.5,"sma_120":44339.17},{"date":"2026-03-23","open":38550,"high":39300,"low":38000,"close":38100,"volume":248052,"rsi_14":35.27,"sma_20":45795.0,"sma_60":46799.17,"sma_120":44358.75},{"date":"2026-03-24","open":39450,"high":40900,"low":34000,"close":39250,"volume":843087,"rsi_14":50.1,"sma_20":45317.5,"sma_60":46733.33,"sma_120":44383.33},{"date":"2026-03-25","open":39850,"high":40700,"low":38350,"close":40350,"volume":273295,"rsi_14":36.98,"sma_20":44870.0,"sma_60":46636.67,"sma_120":44398.75},{"date":"2026-03-26","open":40200,"high":40500,"low":38500,"close":39000,"volume":199746,"rsi_14":27.78,"sma_20":44320.0,"sma_60":46550.83,"sma_120":44411.25},{"date":"2026-03-27","open":37600,"high":39750,"low":37400,"close":39500,"volume":146298,"rsi_14":35.61,"sma_20":43565.0,"sma_60":46475.83,"sma_120":44427.08},{"date":"2026-03-30","open":37250,"high":38450,"low":37000,"close":37900,"volume":113626,"rsi_14":25.45,"sma_20":42830.0,"sma_60":46352.5,"sma_120":44437.08},{"date":"2026-03-31","open":36950,"high":38750,"low":35850,"close":36100,"volume":170982,"rsi_14":23.1,"sma_20":42235.0,"sma_60":46204.17,"sma_120":44447.92},{"date":"2026-04-01","open":37950,"high":40750,"low":37600,"close":40200,"volume":273822,"rsi_14":38.75,"sma_20":42285.0,"sma_60":46143.33,"sma_120":44470.0},{"date":"2026-04-02","open":40600,"high":40700,"low":37150,"close":37600,"volume":223594,"rsi_14":32.33,"sma_20":41880.0,"sma_60":46000.83,"sma_120":44471.25},{"date":"2026-04-03","open":38700,"high":38850,"low":37100,"close":37450,"volume":108203,"rsi_14":31.98,"sma_20":41362.5,"sma_60":45861.67,"sma_120":44465.0},{"date":"2026-04-06","open":37700,"high":38350,"low":36900,"close":37500,"volume":66701,"rsi_14":31.4,"sma_20":41020.0,"sma_60":45695.0,"sma_120":44461.25},{"date":"2026-04-07","open":38450,"high":38700,"low":36200,"close":36400,"volume":143546,"rsi_14":36.5,"sma_20":40535.0,"sma_60":45546.67,"sma_120":44432.08},{"date":"2026-04-08","open":38700,"high":39900,"low":38100,"close":39900,"volume":235827,"rsi_14":49.54,"sma_20":40230.0,"sma_60":45478.33,"sma_120":44425.42},{"date":"2026-04-09","open":39300,"high":39400,"low":38200,"close":38400,"volume":154014,"rsi_14":45.41,"sma_20":39897.5,"sma_60":45409.17,"sma_120":44425.83},{"date":"2026-04-10","open":39400,"high":40450,"low":39350,"close":39400,"volume":138559,"rsi_14":53.02,"sma_20":39575.0,"sma_60":45375.83,"sma_120":44422.5},{"date":"2026-04-13","open":38450,"high":40200,"low":38150,"close":39250,"volume":112738,"rsi_14":50.0,"sma_20":39242.5,"sma_60":45337.5,"sma_120":44423.33},{"date":"2026-04-14","open":40450,"high":40450,"low":39550,"close":39650,"volume":125248,"rsi_14":48.23,"sma_20":38917.5,"sma_60":45305.0,"sma_120":44440.42},{"date":"2026-04-15","open":40500,"high":40600,"low":39600,"close":39900,"volume":219606,"rsi_14":52.41,"sma_20":38822.5,"sma_60":45270.0,"sma_120":44452.5},{"date":"2026-04-16","open":40600,"high":46600,"low":40350,"close":45950,"volume":1409931,"rsi_14":63.3,"sma_20":39115.0,"sma_60":45294.17,"sma_120":44521.25},{"date":"2026-04-17","open":45100,"high":45100,"low":43500,"close":44300,"volume":310591,"rsi_14":63.17,"sma_20":39305.0,"sma_60":45300.83,"sma_120":44577.92},{"date":"2026-04-20","open":46300,"high":49700,"low":45050,"close":48750,"volume":996277,"rsi_14":73.47,"sma_20":39837.5,"sma_60":45396.67,"sma_120":44674.17},{"date":"2026-04-21","open":49500,"high":49800,"low":47900,"close":49400,"volume":502006,"rsi_14":69.57,"sma_20":40345.0,"sma_60":45522.5,"sma_120":44772.08},{"date":"2026-04-22","open":51900,"high":52000,"low":49000,"close":50700,"volume":437585,"rsi_14":79.5,"sma_20":40862.5,"sma_60":45600.0,"sma_120":44861.25},{"date":"2026-04-23","open":51100,"high":51100,"low":46650,"close":48200,"volume":444742,"rsi_14":71.89,"sma_20":41322.5,"sma_60":45636.67,"sma_120":44920.42},{"date":"2026-04-24","open":48700,"high":49750,"low":47500,"close":48400,"volume":231154,"rsi_14":72.06,"sma_20":41767.5,"sma_60":45601.67,"sma_120":44979.58},{"date":"2026-04-27","open":50200,"high":53000,"low":49500,"close":52200,"volume":766288,"rsi_14":78.83,"sma_20":42482.5,"sma_60":45625.0,"sma_120":45080.42},{"date":"2026-04-28","open":51000,"high":51200,"low":49250,"close":49450,"volume":334724,"rsi_14":67.92,"sma_20":43150.0,"sma_60":45562.5,"sma_120":45140.83},{"date":"2026-04-29","open":48900,"high":49800,"low":48550,"close":49350,"volume":190461,"rsi_14":71.68,"sma_20":43607.5,"sma_60":45491.67,"sma_120":45265.83},{"date":"2026-04-30","open":49950,"high":50100,"low":47500,"close":47800,"volume":233503,"rsi_14":66.14,"sma_20":44545.0,"sma_60":40487.5,"sma_120":42982.08},{"date":"2026-05-04","open":48500,"high":49450,"low":48050,"close":48650,"volume":214033,"rsi_14":67.74,"sma_20":44677.5,"sma_60":45294.17,"sma_120":45010.83},{"date":"2026-05-06","open":51500,"high":63200,"low":50200,"close":63000,"volume":4976140,"rsi_14":78.86,"sma_20":45952.5,"sma_60":45422.5,"sma_120":45101.67},{"date":"2026-05-07","open":61800,"high":61900,"low":56200,"close":58200,"volume":1364572,"rsi_14":70.33,"sma_20":47042.5,"sma_60":45484.17,"sma_120":45180.0},{"date":"2026-05-08","open":56000,"high":56400,"low":52800,"close":54700,"volume":676119,"rsi_14":60.31,"sma_20":47782.5,"sma_60":45549.17,"sma_120":45223.75},{"date":"2026-05-11","open":59600,"high":64900,"low":56500,"close":57100,"volume":2163538,"rsi_14":64.81,"sma_20":48717.5,"sma_60":45699.17,"sma_120":45287.92},{"date":"2026-05-12","open":56900,"high":56900,"low":50900,"close":53800,"volume":694498,"rsi_14":56.0,"sma_20":49437.5,"sma_60":45694.17,"sma_120":45331.25},{"date":"2026-05-13","open":51900,"high":53600,"low":50600,"close":53600,"volume":406611,"rsi_14":55.05,"sma_20":50155.0,"sma_60":45720.83,"sma_120":45386.25},{"date":"2026-05-14","open":55000,"high":55300,"low":52100,"close":53500,"volume":297789,"rsi_14":53.47,"sma_20":50847.5,"sma_60":45790.0,"sma_120":45469.17},{"date":"2026-05-15","open":54500,"high":54500,"low":47650,"close":49000,"volume":438031,"rsi_14":50.94,"sma_20":51302.5,"sma_60":45785.0,"sma_120":45517.08},{"date":"2026-05-18","open":47000,"high":50300,"low":45250,"close":49900,"volume":321821,"rsi_14":51.74,"sma_20":51500.0,"sma_60":45809.17,"sma_120":45597.08},{"date":"2026-05-19","open":49200,"high":50100,"low":46650,"close":47050,"volume":209889,"rsi_14":43.89,"sma_20":51637.5,"sma_60":45761.67,"sma_120":45659.58},{"date":"2026-05-20","open":46450,"high":47050,"low":43050,"close":44750,"volume":305302,"rsi_14":44.36,"sma_20":51437.5,"sma_60":45690.0,"sma_120":45692.5},{"date":"2026-05-21","open":46600,"high":50200,"low":46050,"close":49200,"volume":337398,"rsi_14":49.84,"sma_20":51427.5,"sma_60":45696.67,"sma_120":45783.75},{"date":"2026-05-22","open":49700,"high":50900,"low":48600,"close":49600,"volume":226261,"rsi_14":52.0,"sma_20":51372.5,"sma_60":45701.67,"sma_120":45879.17},{"date":"2026-05-26","open":52500,"high":54700,"low":51400,"close":52200,"volume":437477,"rsi_14":53.8,"sma_20":51572.5,"sma_60":45738.33,"sma_120":45983.33},{"date":"2026-05-27","open":54000,"high":54100,"low":48200,"close":48400,"volume":405360,"rsi_14":29.78,"sma_20":51572.5,"sma_60":45635.0,"sma_120":46049.58},{"date":"2026-05-28","open":48150,"high":48850,"low":43700,"close":46100,"volume":377666,"rsi_14":31.99,"sma_20":51267.5,"sma_60":45526.67,"sma_120":46095.83},{"date":"2026-05-29","open":47200,"high":47200,"low":42650,"close":43250,"volume":426945,"rsi_14":32.63,"sma_20":50957.5,"sma_60":45447.5,"sma_120":46103.33},{"date":"2026-06-01","open":44400,"high":52700,"low":43900,"close":44600,"volume":1092771,"rsi_14":30.41,"sma_20":50720.0,"sma_60":45537.5,"sma_120":46131.67},{"date":"2026-06-02","open":44100,"high":44200,"low":41550,"close":42200,"volume":278350,"rsi_14":31.29,"sma_20":50440.0,"sma_60":45479.17,"sma_120":46134.17},{"date":"2026-06-04","open":43750,"high":45800,"low":43000,"close":44950,"volume":286050,"rsi_14":37.11,"sma_20":50255.0,"sma_60":45431.67,"sma_120":46157.08},{"date":"2026-06-05","open":43800,"high":44000,"low":41550,"close":41950,"volume":248728,"rsi_14":34.16,"sma_20":49202.5,"sma_60":45391.67,"sma_120":46161.67},{"date":"2026-06-08","open":38600,"high":40200,"low":37800,"close":38300,"volume":256462,"rsi_14":34.97,"sma_20":48207.5,"sma_60":45261.67,"sma_120":46136.67},{"date":"2026-06-09","open":38850,"high":41500,"low":38800,"close":40400,"volume":193273,"rsi_14":37.09,"sma_20":47492.5,"sma_60":45168.33,"sma_120":46130.83},{"date":"2026-06-10","open":39600,"high":40400,"low":37500,"close":38350,"volume":171792,"rsi_14":37.92,"sma_20":46555.0,"sma_60":45056.67,"sma_120":46085.42},{"date":"2026-06-11","open":37550,"high":41100,"low":36450,"close":41100,"volume":286568,"rsi_14":44.99,"sma_20":45920.0,"sma_60":44977.5,"sma_120":46051.67},{"date":"2026-06-12","open":43000,"high":44500,"low":41200,"close":42300,"volume":285164,"rsi_14":39.61,"sma_20":45355.0,"sma_60":44917.5,"sma_120":46018.75},{"date":"2026-06-15","open":44200,"high":45500,"low":43900,"close":44750,"volume":162594,"rsi_14":43.12,"sma_20":44917.5,"sma_60":44894.17,"sma_120":46012.5},{"date":"2026-06-16","open":46300,"high":46350,"low":42600,"close":42850,"volume":205601,"rsi_14":36.47,"sma_20":44610.0,"sma_60":44911.67,"sma_120":45973.33},{"date":"2026-06-17","open":42900,"high":43400,"low":42000,"close":43000,"volume":98258,"rsi_14":53.23,"sma_20":42560.0,"sma_60":45300.0,"sma_120":45887.92},{"date":"2026-06-18","open":43450,"high":43500,"low":39750,"close":40500,"volume":220871,"rsi_14":41.0,"sma_20":43937.5,"sma_60":44960.0,"sma_120":45928.75},{"date":"2026-06-19","open":46100,"high":46100,"low":39800,"close":42350,"volume":567701,"rsi_14":48.5,"sma_20":43817.5,"sma_60":45030.83,"sma_120":45915.0},{"date":"2026-06-22","open":41200,"high":41800,"low":40050,"close":41250,"volume":169044,"rsi_14":44.39,"sma_20":43420.0,"sma_60":45064.17,"sma_120":45898.75},{"date":"2026-06-23","open":40600,"high":41050,"low":36100,"close":36700,"volume":306311,"rsi_14":41.41,"sma_20":42775.0,"sma_60":45003.33,"sma_120":45820.0},{"date":"2026-06-24","open":37200,"high":39700,"low":36500,"close":37750,"volume":161547,"rsi_14":38.12,"sma_20":42052.5,"sma_60":44982.5,"sma_120":45766.67},{"date":"2026-06-25","open":38200,"high":39150,"low":36750,"close":37300,"volume":154377,"rsi_14":41.62,"sma_20":41497.5,"sma_60":44945.83,"sma_120":45710.83},{"date":"2026-06-26","open":37000,"high":37450,"low":33800,"close":34700,"volume":228578,"rsi_14":43.26,"sma_20":40927.5,"sma_60":44892.5,"sma_120":45622.5},{"date":"2026-06-29","open":34300,"high":37100,"low":34050,"close":36700,"volume":141541,"rsi_14":43.05,"sma_20":40600.0,"sma_60":44902.5,"sma_120":45553.33},{"date":"2026-06-30","open":36550,"high":37350,"low":35850,"close":36900,"volume":100766,"rsi_14":47.07,"sma_20":40215.0,"sma_60":44847.5,"sma_120":45495.42},{"date":"2026-07-01","open":36950,"high":38000,"low":35700,"close":36550,"volume":122746,"rsi_14":39.82,"sma_20":39932.5,"sma_60":44830.0,"sma_120":45415.42},{"date":"2026-07-02","open":35500,"high":35550,"low":33100,"close":33150,"volume":180051,"rsi_14":31.36,"sma_20":39342.5,"sma_60":44758.33,"sma_120":45310.0},{"date":"2026-07-03","open":33150,"high":34000,"low":31000,"close":33600,"volume":126591,"rsi_14":25.28,"sma_20":38925.0,"sma_60":44693.33,"sma_120":45194.17},{"date":"2026-07-06","open":33600,"high":34000,"low":32000,"close":32200,"volume":103441,"rsi_14":25.85,"sma_20":38620.0,"sma_60":44623.33,"sma_120":45085.0},{"date":"2026-07-07","open":32000,"high":33750,"low":31250,"close":31850,"volume":146987,"rsi_14":24.94,"sma_20":38192.5,"sma_60":44489.17,"sma_120":44983.75},{"date":"2026-07-08","open":30300,"high":31050,"low":27950,"close":28450,"volume":258221,"rsi_14":23.97,"sma_20":37697.5,"sma_60":44323.33,"sma_120":44866.25},{"date":"2026-07-09","open":28450,"high":30200,"low":28200,"close":28850,"volume":156597,"rsi_14":18.89,"sma_20":37085.0,"sma_60":44147.5,"sma_120":44761.67},{"date":"2026-07-10","open":29600,"high":31750,"low":29600,"close":31000,"volume":127467,"rsi_14":27.47,"sma_20":36520.0,"sma_60":44010.0,"sma_120":44673.75},{"date":"2026-07-13","open":31200,"high":32600,"low":29000,"close":29050,"volume":161337,"rsi_14":31.02,"sma_20":35735.0,"sma_60":43833.33,"sma_120":44569.17},{"date":"2026-07-14","open":29000,"high":29400,"low":26550,"close":27800,"volume":161348,"rsi_14":25.55,"sma_20":34982.5,"sma_60":43631.67,"sma_120":44450.83},{"date":"2026-07-15","open":29100,"high":30600,"low":29000,"close":30250,"volume":106845,"rsi_14":34.23,"sma_20":34345.0,"sma_60":43370.0,"sma_120":44332.08},{"date":"2026-07-16","open":29600,"high":29900,"low":27600,"close":27700,"volume":94541,"rsi_14":34.3,"sma_20":33705.0,"sma_60":43093.33,"sma_120":44197.08},{"date":"2026-07-20","open":27000,"high":27400,"low":25000,"close":25400,"volume":112605,"rsi_14":25.0,"sma_20":32857.5,"sma_60":42704.17,"sma_120":44050.42},{"date":"2026-07-21","open":25350,"high":26550,"low":24650,"close":26150,"volume":111271,"rsi_14":26.78,"sma_20":32102.5,"sma_60":42316.67,"sma_120":43919.58},{"date":"2026-07-22","open":26900,"high":27700,"low":26000,"close":26000,"volume":80289,"rsi_14":27.02,"sma_20":31567.5,"sma_60":41905.0,"sma_120":43752.5},{"date":"2026-07-23","open":26400,"high":27950,"low":26400,"close":27950,"volume":92858,"rsi_14":37.91,"sma_20":31077.5,"sma_60":41567.5,"sma_120":43602.08},{"date":"2026-07-24","open":27500,"high":27750,"low":25850,"close":26150,"volume":106268,"rsi_14":33.7,"sma_20":30520.0,"sma_60":41196.67,"sma_120":43399.17},{"date":"2026-07-27","open":26950,"high":27050,"low":25800,"close":26650,"volume":65863,"rsi_14":37.36,"sma_20":30117.5,"sma_60":40770.83,"sma_120":43197.92},{"date":"2026-07-28","open":25000,"high":25300,"low":22700,"close":23250,"volume":144756,"rsi_14":32.8,"sma_20":29445.0,"sma_60":40334.17,"sma_120":42948.33},{"date":"2026-07-29","open":23250,"high":23850,"low":19380,"close":20500,"volume":248635,"rsi_14":33.68,"sma_20":28625.0,"sma_60":39853.33,"sma_120":42672.5},{"date":"2026-07-30","open":19590,"high":21400,"low":19510,"close":20150,"volume":167263,"rsi_14":32.1,"sma_20":27805.0,"sma_60":39392.5,"sma_120":42380.42},{"date":"2026-07-31","open":21750,"high":24600,"low":21750,"close":24000,"volume":232660,"rsi_14":36.54,"sma_20":27347.5,"sma_60":38981.67,"sma_120":42137.92},{"date":"2026-08-03","open":23800,"high":25800,"low":23300,"close":24900,"volume":137652,"rsi_14":41.68,"sma_20":26912.5,"sma_60":38346.67,"sma_120":41884.58},{"date":"2026-08-04","open":25650,"high":26400,"low":24800,"close":26400,"volume":135344,"rsi_14":47.22,"sma_20":26622.5,"sma_60":37816.67,"sma_120":41650.42},{"date":"2026-08-05","open":26950,"high":27200,"low":26300,"close":26750,"volume":97622,"rsi_14":42.42,"sma_20":26367.5,"sma_60":37350.83,"sma_120":41450.0},{"date":"2026-08-06","open":26000,"high":26750,"low":25150,"close":25950,"volume":117591,"rsi_14":45.9,"sma_20":26242.5,"sma_60":36831.67,"sma_120":41265.42},{"date":"2026-08-07","open":26150,"high":26800,"low":24600,"close":25400,"volume":123560,"rsi_14":50.0,"sma_20":26070.0,"sma_60":36358.33,"sma_120":41026.25},{"date":"2026-08-10","open":25600,"high":27700,"low":25550,"close":27700,"volume":106489,"rsi_14":53.66,"sma_20":25905.0,"sma_60":35926.67,"sma_120":40823.75},{"date":"2026-08-11","open":27200,"high":28700,"low":26700,"close":28650,"volume":132456,"rsi_14":56.04,"sma_20":25885.0,"sma_60":35512.5,"sma_120":40651.25},{"date":"2026-08-12","open":28850,"high":29900,"low":28000,"close":29600,"volume":116679,"rsi_14":53.94,"sma_20":25975.0,"sma_60":35189.17,"sma_120":40487.08},{"date":"2026-08-13","open":29500,"high":30300,"low":29100,"close":29900,"volume":96522,"rsi_14":59.64,"sma_20":25957.5,"sma_60":34855.83,"sma_120":40332.5},{"date":"2026-08-14","open":30100,"high":30750,"low":29000,"close":29850,"volume":82423,"rsi_14":58.42,"sma_20":26065.0,"sma_60":34569.17,"sma_120":40165.42},{"date":"2026-08-18","open":29600,"high":30400,"low":27900,"close":28050,"volume":111268,"rsi_14":63.79,"sma_20":26197.5,"sma_60":34290.83,"sma_120":39990.42},{"date":"2026-08-19","open":26600,"high":28250,"low":26500,"close":27200,"volume":110394,"rsi_14":71.61,"sma_20":26250.0,"sma_60":33924.17,"sma_120":39810.42},{"date":"2026-08-20","open":28300,"high":28650,"low":27650,"close":27950,"volume":67429,"rsi_14":74.53,"sma_20":26347.5,"sma_60":33563.33,"sma_120":39632.5},{"date":"2026-08-21","open":27150,"high":27300,"low":26150,"close":26400,"volume":69369,"rsi_14":58.82,"sma_20":26270.0,"sma_60":33133.33,"sma_120":39435.83},{"date":"2026-08-24","open":26500,"high":27150,"low":26000,"close":26100,"volume":58558,"rsi_14":54.62,"sma_20":26267.5,"sma_60":32761.67,"sma_120":39198.33},{"date":"2026-08-25","open":25500,"high":27400,"low":24550,"close":27400,"volume":92739,"rsi_14":53.91,"sma_20":26305.0,"sma_60":32450.0,"sma_120":38988.33},{"date":"2026-08-26","open":27200,"high":27850,"low":26400,"close":27500,"volume":64845,"rsi_14":52.99,"sma_20":26517.5,"sma_60":32187.5,"sma_120":38817.5},{"date":"2026-08-27","open":27700,"high":28300,"low":27250,"close":28000,"volume":67496,"rsi_14":58.37,"sma_20":26892.5,"sma_60":31910.83,"sma_120":38724.17},{"date":"2026-08-28","open":28100,"high":28650,"low":27450,"close":27700,"volume":69353,"rsi_14":59.58,"sma_20":27270.0,"sma_60":31669.17,"sma_120":38574.17},{"date":"2026-08-31","open":26650,"high":27550,"low":26200,"close":27300,"volume":71502,"rsi_14":48.02,"sma_20":27435.0,"sma_60":31375.0,"sma_120":38403.33},{"date":"2026-09-01","open":26800,"high":27300,"low":26550,"close":26900,"volume":58967,"rsi_14":40.84,"sma_20":27535.0,"sma_60":31124.17,"sma_120":38257.92},{"date":"2026-09-02","open":26150,"high":26500,"low":25550,"close":26000,"volume":61546,"rsi_14":31.05,"sma_20":27515.0,"sma_60":30919.17,"sma_120":38090.42},{"date":"2026-09-03","open":26500,"high":27000,"low":24800,"close":25100,"volume":84985,"rsi_14":26.24,"sma_20":27432.5,"sma_60":30664.17,"sma_120":37916.25},{"date":"2026-09-04","open":25500,"high":25900,"low":25050,"close":25800,"volume":69718,"rsi_14":31.16,"sma_20":27425.0,"sma_60":30455.0,"sma_120":37755.83},{"date":"2026-09-07","open":26850,"high":33500,"low":26200,"close":33500,"volume":1025064,"rsi_14":66.37,"sma_20":27830.0,"sma_60":30328.33,"sma_120":37652.92},{"date":"2026-09-08","open":38600,"high":38600,"low":35050,"close":35400,"volume":1146556,"rsi_14":73.16,"sma_20":28215.0,"sma_60":30213.33,"sma_120":37565.42},{"date":"2026-09-09","open":35900,"high":36800,"low":33750,"close":34600,"volume":652840,"rsi_14":68.73,"sma_20":28512.5,"sma_60":30044.17,"sma_120":37469.17},{"date":"2026-09-10","open":33950,"high":34800,"low":32150,"close":34200,"volume":1148096,"rsi_14":73.49,"sma_20":28742.5,"sma_60":29900.0,"sma_120":37405.83},{"date":"2026-09-11","open":32200,"high":32650,"low":31700,"close":32050,"volume":283134,"rsi_14":66.12,"sma_20":28850.0,"sma_60":29717.5,"sma_120":37338.75},{"date":"2026-09-14","open":31150,"high":32150,"low":30300,"close":30650,"volume":216419,"rsi_14":58.76,"sma_20":28890.0,"sma_60":29553.33,"sma_120":37256.67},{"date":"2026-09-15","open":31050,"high":31850,"low":30550,"close":31650,"volume":155602,"rsi_14":60.67,"sma_20":29070.0,"sma_60":29375.0,"sma_120":37202.92},{"date":"2026-09-16","open":31200,"high":32750,"low":30500,"close":31550,"volume":190282,"rsi_14":59.32,"sma_20":29287.5,"sma_60":29213.33,"sma_120":37138.75},{"date":"2026-09-17","open":33250,"high":33250,"low":31450,"close":31700,"volume":308913,"rsi_14":60.58,"sma_20":29475.0,"sma_60":29130.0,"sma_120":37066.67},{"date":"2026-09-18","open":31950,"high":32000,"low":31200,"close":31500,"volume":145029,"rsi_14":61.23,"sma_20":29730.0,"sma_60":29025.83,"sma_120":37004.17},{"date":"2026-09-21","open":31500,"high":32950,"low":30950,"close":32900,"volume":204247,"rsi_14":65.23,"sma_20":30070.0,"sma_60":28952.5,"sma_120":36949.17},{"date":"2026-09-22","open":33150,"high":33150,"low":31700,"close":32250,"volume":169895,"rsi_14":66.07,"sma_20":30312.5,"sma_60":28911.67,"sma_120":36902.08},{"date":"2026-09-23","open":32800,"high":33300,"low":32250,"close":32550,"volume":165645,"rsi_14":69.76,"sma_20":30565.0,"sma_60":28842.5,"sma_120":36872.5},{"date":"2026-09-28","open":35200,"high":35650,"low":33700,"close":33950,"volume":473252,"rsi_14":70.84,"sma_20":30862.5,"sma_60":28793.33,"sma_120":36820.42},{"date":"2026-09-29","open":33650,"high":39400,"low":33200,"close":38650,"volume":2354574,"rsi_14":65.56,"sma_20":31410.0,"sma_60":28828.33,"sma_120":36829.17},{"date":"2026-09-30","open":40450,"high":40450,"low":38250,"close":39200,"volume":599612,"rsi_14":62.5,"sma_20":32005.0,"sma_60":28929.17,"sma_120":36843.75},{"date":"2026-10-01","open":38500,"high":40950,"low":38000,"close":40400,"volume":539801,"rsi_14":68.59,"sma_20":32680.0,"sma_60":29042.5,"sma_120":36867.92},{"date":"2026-10-02","open":40050,"high":42250,"low":39500,"close":41050,"volume":618085,"rsi_14":71.61,"sma_20":33432.5,"sma_60":29190.0,"sma_120":36906.67},{"date":"2026-10-06","open":40800,"high":43950,"low":40050,"close":43850,"volume":491711,"rsi_14":85.76,"sma_20":34370.0,"sma_60":29390.0,"sma_120":36939.58},{"date":"2026-10-07","open":43100,"high":43100,"low":40600,"close":40600,"volume":362258,"rsi_14":77.11,"sma_20":35110.0,"sma_60":29592.5,"sma_120":36957.92},{"date":"2026-10-08","open":40900,"high":43000,"low":40500,"close":41800,"volume":315931,"rsi_14":77.36,"sma_20":35525.0,"sma_60":29808.33,"sma_120":36977.92},{"date":"2026-10-12","open":41350,"high":41600,"low":39050,"close":39200,"volume":242279,"rsi_14":68.17,"sma_20":35715.0,"sma_60":29945.0,"sma_120":36977.5},{"date":"2026-10-13","open":37900,"high":40300,"low":37400,"close":40150,"volume":253939,"rsi_14":69.34,"sma_20":35992.5,"sma_60":30130.0,"sma_120":36981.67},{"date":"2026-10-14","open":39100,"high":39750,"low":37150,"close":37450,"volume":287019,"rsi_14":62.22,"sma_20":36155.0,"sma_60":30290.83,"sma_120":36961.25},{"date":"2026-10-15","open":34950,"high":35800,"low":31150,"close":31200,"volume":290341,"rsi_14":47.09,"sma_20":36112.5,"sma_60":30306.67,"sma_120":36838.33},{"date":"2026-10-16","open":33850,"high":34500,"low":32800,"close":33250,"volume":158553,"rsi_14":51.63,"sma_20":36242.5,"sma_60":30399.17,"sma_120":36746.25},{"date":"2026-10-19","open":32250,"high":35150,"low":31800,"close":35150,"volume":167206,"rsi_14":54.04,"sma_20":36417.5,"sma_60":30561.67,"sma_120":36632.92},{"date":"2026-10-20","open":34050,"high":34450,"low":31500,"close":31650,"volume":176865,"rsi_14":46.65,"sma_20":36422.5,"sma_60":30653.33,"sma_120":36485.0},{"date":"2026-10-21","open":32600,"high":33700,"low":32300,"close":32450,"volume":111690,"rsi_14":39.8,"sma_20":36460.0,"sma_60":30760.83,"sma_120":36332.92},{"date":"2026-10-22","open":32050,"high":32350,"low":30000,"close":30250,"volume":134558,"rsi_14":36.04,"sma_20":36397.5,"sma_60":30799.17,"sma_120":36183.33},{"date":"2026-10-23","open":28299,"high":28900,"low":27328,"close":28900,"volume":154499}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1408.64,"pbr":3.82,"per":null,"roa":-0.86,"roe":-1.9,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":56096676115.0,"analysis":"ROE -1.9%로 적자 상태입니다. 시가총액 6821.79억. 매출 560.97억, 영업이익 -438.77억.","eps_basis":"TTM","debt_ratio":1.2100013456759082,"market_cap":677490677600,"net_income":-28268230278.0,"total_debt":214647426448.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-75.34,"total_assets":392041796475.0,"total_equity":177394370027.0,"profit_margin":-50.39,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-43876871033.0,"operating_margin":-78.22,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":28900.0,"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":"2017-06-01","close":19070.0},{"date":"2017-06-02","close":19138.0},{"date":"2017-06-05","close":18593.0},{"date":"2017-06-07","close":18218.0},{"date":"2017-06-08","close":19342.0},{"date":"2017-06-09","close":20466.0},{"date":"2017-06-12","close":20194.0},{"date":"2017-06-13","close":19615.0},{"date":"2017-06-14","close":19512.0},{"date":"2017-06-15","close":19955.0},{"date":"2017-06-16","close":19410.0},{"date":"2017-06-19","close":19615.0},{"date":"2017-06-20","close":19240.0},{"date":"2017-06-21","close":18763.0},{"date":"2017-06-22","close":18763.0},{"date":"2017-06-23","close":19036.0},{"date":"2017-06-26","close":19172.0},{"date":"2017-06-27","close":19512.0},{"date":"2017-06-28","close":19172.0},{"date":"2017-06-29","close":18797.0},{"date":"2017-06-30","close":18287.0},{"date":"2017-07-03","close":17333.0},{"date":"2017-07-04","close":17333.0},{"date":"2017-07-05","close":17742.0},{"date":"2017-07-06","close":17333.0},{"date":"2017-07-07","close":17708.0},{"date":"2017-07-10","close":17401.0},{"date":"2017-07-11","close":17640.0},{"date":"2017-07-12","close":17605.0},{"date":"2017-07-13","close":17469.0},{"date":"2017-07-14","close":17265.0},{"date":"2017-07-17","close":17010.0},{"date":"2017-07-18","close":17299.0},{"date":"2017-07-19","close":16856.0},{"date":"2017-07-20","close":16635.0},{"date":"2017-07-21","close":16924.0},{"date":"2017-07-24","close":17912.0},{"date":"2017-07-25","close":17878.0},{"date":"2017-07-26","close":17333.0},{"date":"2017-07-27","close":17299.0},{"date":"2017-07-28","close":16294.0},{"date":"2017-07-31","close":15716.0},{"date":"2017-08-01","close":16005.0},{"date":"2017-08-02","close":16311.0},{"date":"2017-08-03","close":15154.0},{"date":"2017-08-04","close":14813.0},{"date":"2017-08-07","close":14813.0},{"date":"2017-08-08","close":15596.0},{"date":"2017-08-09","close":15801.0},{"date":"2017-08-10","close":15426.0},{"date":"2017-08-11","close":15256.0},{"date":"2017-08-14","close":15086.0},{"date":"2017-08-16","close":14779.0},{"date":"2017-08-17","close":14813.0},{"date":"2017-08-18","close":14234.0},{"date":"2017-08-21","close":13860.0},{"date":"2017-08-22","close":14047.0},{"date":"2017-08-23","close":13962.0},{"date":"2017-08-24","close":14166.0},{"date":"2017-08-25","close":14575.0},{"date":"2017-08-28","close":14251.0},{"date":"2017-08-29","close":14132.0},{"date":"2017-08-30","close":14132.0},{"date":"2017-08-31","close":14234.0},{"date":"2017-09-01","close":13996.0},{"date":"2017-09-04","close":13689.0},{"date":"2017-09-05","close":13911.0},{"date":"2017-09-06","close":13843.0},{"date":"2017-09-07","close":13877.0},{"date":"2017-09-08","close":13843.0},{"date":"2017-09-11","close":14473.0},{"date":"2017-09-12","close":14728.0},{"date":"2017-09-13","close":14473.0},{"date":"2017-09-14","close":13962.0},{"date":"2017-09-15","close":13962.0},{"date":"2017-09-18","close":14370.0},{"date":"2017-09-19","close":13962.0},{"date":"2017-09-20","close":13400.0},{"date":"2017-09-21","close":12974.0},{"date":"2017-09-22","close":12463.0},{"date":"2017-09-25","close":13059.0},{"date":"2017-09-26","close":13025.0},{"date":"2017-09-27","close":13179.0},{"date":"2017-09-28","close":12855.0},{"date":"2017-09-29","close":12736.0},{"date":"2017-10-10","close":12191.0},{"date":"2017-10-11","close":11578.0},{"date":"2017-10-12","close":11919.0},{"date":"2017-10-13","close":11050.0},{"date":"2017-10-16","close":10897.0},{"date":"2017-10-17","close":11238.0},{"date":"2017-10-18","close":11629.0},{"date":"2017-10-19","close":11663.0},{"date":"2017-10-20","close":11953.0},{"date":"2017-10-23","close":12072.0},{"date":"2017-10-24","close":12123.0},{"date":"2017-10-25","close":11868.0},{"date":"2017-10-26","close":11391.0},{"date":"2017-10-27","close":12293.0},{"date":"2017-10-30","close":12208.0},{"date":"2017-10-31","close":11936.0},{"date":"2017-11-01","close":12532.0},{"date":"2017-11-02","close":12310.0},{"date":"2017-11-03","close":12106.0},{"date":"2017-11-06","close":12429.0},{"date":"2017-11-07","close":12276.0},{"date":"2017-11-08","close":12361.0},{"date":"2017-11-09","close":12140.0},{"date":"2017-11-10","close":12804.0},{"date":"2017-11-13","close":13281.0},{"date":"2017-11-14","close":12991.0},{"date":"2017-11-15","close":12566.0},{"date":"2017-11-16","close":12889.0},{"date":"2017-11-17","close":12719.0},{"date":"2017-11-20","close":12532.0},{"date":"2017-11-21","close":12600.0},{"date":"2017-11-22","close":13757.0},{"date":"2017-11-23","close":13757.0},{"date":"2017-11-24","close":14251.0},{"date":"2017-11-27","close":14422.0},{"date":"2017-11-28","close":13740.0},{"date":"2017-11-29","close":13570.0},{"date":"2017-11-30","close":13179.0},{"date":"2017-12-01","close":13417.0},{"date":"2017-12-04","close":13434.0},{"date":"2017-12-05","close":14064.0},{"date":"2017-12-06","close":13519.0},{"date":"2017-12-07","close":12753.0},{"date":"2017-12-08","close":12361.0},{"date":"2017-12-11","close":12446.0},{"date":"2017-12-12","close":12208.0},{"date":"2017-12-13","close":12055.0},{"date":"2017-12-14","close":12089.0},{"date":"2017-12-15","close":11885.0},{"date":"2017-12-18","close":11936.0},{"date":"2017-12-19","close":11527.0},{"date":"2017-12-20","close":11272.0},{"date":"2017-12-21","close":10999.0},{"date":"2017-12-22","close":11578.0},{"date":"2017-12-26","close":11510.0},{"date":"2017-12-27","close":11850.0},{"date":"2017-12-28","close":11953.0},{"date":"2018-01-02","close":11213.0615},{"date":"2018-01-03","close":11487.3379},{"date":"2018-01-04","close":11325.999},{"date":"2018-01-05","close":11196.9277},{"date":"2018-01-08","close":11003.3213},{"date":"2018-01-09","close":11406.668},{"date":"2018-01-10","close":11438.9365},{"date":"2018-01-11","close":11422.8027},{"date":"2018-01-12","close":10987.1875},{"date":"2018-01-15","close":10664.5098},{"date":"2018-01-16","close":10712.9111},{"date":"2018-01-17","close":10954.9199},{"date":"2018-01-18","close":11035.5898},{"date":"2018-01-19","close":11051.7236},{"date":"2018-01-22","close":10906.5186},{"date":"2018-01-23","close":10858.1152},{"date":"2018-01-24","close":11003.3213},{"date":"2018-01-25","close":11164.6602},{"date":"2018-01-26","close":11632.5439},{"date":"2018-01-29","close":11713.2129},{"date":"2018-01-30","close":11503.4717},{"date":"2018-01-31","close":11342.1338},{"date":"2018-02-01","close":11245.3301},{"date":"2018-02-02","close":10922.6514},{"date":"2018-02-05","close":10583.8398},{"date":"2018-02-06","close":9954.6172},{"date":"2018-02-07","close":9825.5459},{"date":"2018-02-08","close":9986.8857},{"date":"2018-02-09","close":9648.0742},{"date":"2018-02-12","close":9631.9395},{"date":"2018-02-13","close":9841.6797},{"date":"2018-02-14","close":10035.2871},{"date":"2018-02-19","close":10164.3584},{"date":"2018-02-20","close":10164.3584},{"date":"2018-02-21","close":10374.0986},{"date":"2018-02-22","close":10212.7598},{"date":"2018-02-23","close":10083.6895},{"date":"2018-02-26","close":10083.6895},{"date":"2018-02-27","close":9938.4844},{"date":"2018-02-28","close":9841.6797},{"date":"2018-03-02","close":9664.207},{"date":"2018-03-05","close":9551.2695},{"date":"2018-03-06","close":9551.2695},{"date":"2018-03-07","close":9228.5918},{"date":"2018-03-08","close":9341.5303},{"date":"2018-03-09","close":9293.127},{"date":"2018-03-12","close":9341.5303},{"date":"2018-03-13","close":9341.5303},{"date":"2018-03-14","close":9825.5459},{"date":"2018-03-15","close":9793.2783},{"date":"2018-03-16","close":9728.7432},{"date":"2018-03-19","close":9551.2695},{"date":"2018-03-20","close":9341.5303},{"date":"2018-03-21","close":9373.7969},{"date":"2018-03-22","close":9244.7256},{"date":"2018-03-23","close":8728.4404},{"date":"2018-03-26","close":8905.9141},{"date":"2018-03-27","close":9067.2529},{"date":"2018-03-28","close":8938.1816},{"date":"2018-03-29","close":9260.8604},{"date":"2018-03-30","close":9567.4033},{"date":"2018-04-02","close":9309.2617},{"date":"2018-04-03","close":9067.2529},{"date":"2018-04-04","close":8744.5732},{"date":"2018-04-05","close":8809.1113},{"date":"2018-04-06","close":8583.2363},{"date":"2018-04-09","close":8308.959},{"date":"2018-04-10","close":8163.7539},{"date":"2018-04-11","close":8454.1641},{"date":"2018-04-12","close":8663.9043},{"date":"2018-04-13","close":8760.709},{"date":"2018-04-16","close":9034.9844},{"date":"2018-04-17","close":9212.458},{"date":"2018-04-18","close":9406.0654},{"date":"2018-04-19","close":9486.7344},{"date":"2018-04-20","close":9454.4668},{"date":"2018-04-23","close":9406.0654},{"date":"2018-04-24","close":9567.4033},{"date":"2018-04-25","close":9357.6641},{"date":"2018-04-26","close":9293.127},{"date":"2018-04-27","close":9325.3945},{"date":"2018-04-30","close":9018.8516},{"date":"2018-05-02","close":8954.3154},{"date":"2018-05-03","close":9486.7344},{"date":"2018-05-04","close":9615.8057},{"date":"2018-05-08","close":9470.6006},{"date":"2018-05-09","close":9357.6641},{"date":"2018-05-10","close":9486.7344},{"date":"2018-05-11","close":9841.6797},{"date":"2018-05-14","close":9825.5459},{"date":"2018-05-15","close":9728.7432},{"date":"2018-05-16","close":9486.7344},{"date":"2018-05-17","close":9793.2783},{"date":"2018-05-18","close":9986.8857},{"date":"2018-05-21","close":9954.6172},{"date":"2018-05-23","close":9906.2158},{"date":"2018-05-24","close":9809.4121},{"date":"2018-05-25","close":9648.0742},{"date":"2018-05-28","close":9631.9395},{"date":"2018-05-29","close":9712.6084},{"date":"2018-05-30","close":9970.751},{"date":"2018-05-31","close":9660.9805},{"date":"2018-06-01","close":9535.1357},{"date":"2018-06-04","close":9641.6191},{"date":"2018-06-05","close":9777.1445},{"date":"2018-06-07","close":9680.3418},{"date":"2018-06-08","close":9631.9395},{"date":"2018-06-11","close":9670.6611},{"date":"2018-06-12","close":9651.2998},{"date":"2018-06-14","close":9389.9316},{"date":"2018-06-15","close":9099.5205},{"date":"2018-06-18","close":8286.3721},{"date":"2018-06-19","close":7705.5518},{"date":"2018-06-20","close":7531.3057},{"date":"2018-06-21","close":7337.6987},{"date":"2018-06-22","close":7105.3701},{"date":"2018-06-25","close":7415.1416},{"date":"2018-06-26","close":7473.2236},{"date":"2018-06-27","close":7463.543},{"date":"2018-06-28","close":7173.1323},{"date":"2018-06-29","close":7260.2559},{"date":"2018-07-02","close":7173.1323},{"date":"2018-07-03","close":7056.9683},{"date":"2018-07-04","close":7008.5669},{"date":"2018-07-05","close":6892.4028},{"date":"2018-07-06","close":6785.9194},{"date":"2018-07-09","close":6698.7959},{"date":"2018-07-10","close":7095.6899},{"date":"2018-07-11","close":6892.4028},{"date":"2018-07-12","close":6979.5254},{"date":"2018-07-13","close":7240.895},{"date":"2018-07-16","close":7086.0098},{"date":"2018-07-17","close":7134.4116},{"date":"2018-07-18","close":7144.0918},{"date":"2018-07-19","close":6998.8867},{"date":"2018-07-20","close":7056.9683},{"date":"2018-07-23","close":6631.0332},{"date":"2018-07-24","close":6766.5586},{"date":"2018-07-25","close":6737.5176},{"date":"2018-07-26","close":6805.2793},{"date":"2018-07-27","close":6921.4434},{"date":"2018-07-30","close":7105.3701},{"date":"2018-07-31","close":6989.2061},{"date":"2018-08-01","close":7163.4526},{"date":"2018-08-02","close":7066.6489},{"date":"2018-08-03","close":7115.0503},{"date":"2018-08-06","close":7086.0098},{"date":"2018-08-07","close":7211.8545},{"date":"2018-08-08","close":7221.5347},{"date":"2018-08-09","close":7899.1587},{"date":"2018-08-10","close":8044.3638},{"date":"2018-08-13","close":8257.332},{"date":"2018-08-14","close":8673.5859},{"date":"2018-08-16","close":8731.667},{"date":"2018-08-17","close":8625.1846},{"date":"2018-08-20","close":8780.0684},{"date":"2018-08-21","close":8751.0283},{"date":"2018-08-22","close":9109.2021},{"date":"2018-08-23","close":9041.4395},{"date":"2018-08-24","close":9041.4395},{"date":"2018-08-27","close":9051.1191},{"date":"2018-08-28","close":8780.0684},{"date":"2018-08-29","close":9312.4883},{"date":"2018-08-30","close":9302.8076},{"date":"2018-08-31","close":9196.3242},{"date":"2018-09-03","close":9080.1592},{"date":"2018-09-04","close":9051.1191},{"date":"2018-09-05","close":8818.791},{"date":"2018-09-06","close":8702.627},{"date":"2018-09-07","close":8421.8975},{"date":"2018-09-10","close":8431.5771},{"date":"2018-09-11","close":8421.8975},{"date":"2018-09-12","close":8083.085},{"date":"2018-09-13","close":8131.4863},{"date":"2018-09-14","close":8867.1924},{"date":"2018-09-17","close":9467.373},{"date":"2018-09-18","close":9622.2598},{"date":"2018-09-19","close":9535.1357},{"date":"2018-09-20","close":8760.709},{"date":"2018-09-21","close":8712.3066},{"date":"2018-09-27","close":8712.3066},{"date":"2018-09-28","close":9002.7168},{"date":"2018-10-01","close":8344.4541},{"date":"2018-10-02","close":8247.6504},{"date":"2018-10-04","close":7782.9946},{"date":"2018-10-05","close":7405.4609},{"date":"2018-10-08","close":7105.3701},{"date":"2018-10-10","close":7027.9277},{"date":"2018-10-11","close":7115.0503},{"date":"2018-10-12","close":7231.2144},{"date":"2018-10-15","close":7308.6577},{"date":"2018-10-16","close":7482.9033},{"date":"2018-10-17","close":7724.9126},{"date":"2018-10-18","close":7724.9126},{"date":"2018-10-19","close":7744.2725},{"date":"2018-10-22","close":7579.707},{"date":"2018-10-23","close":7202.1738},{"date":"2018-10-24","close":7066.6489},{"date":"2018-10-25","close":6882.7227},{"date":"2018-10-26","close":6718.1567},{"date":"2018-10-29","close":6437.4268},{"date":"2018-10-30","close":6631.0332},{"date":"2018-10-31","close":6960.1655},{"date":"2018-11-01","close":6931.124},{"date":"2018-11-02","close":7231.2144},{"date":"2018-11-05","close":7095.6899},{"date":"2018-11-06","close":7095.6899},{"date":"2018-11-07","close":7240.895},{"date":"2018-11-08","close":7260.2559},{"date":"2018-11-09","close":7715.2319},{"date":"2018-11-12","close":8034.6831},{"date":"2018-11-13","close":7908.8389},{"date":"2018-11-14","close":8025.0029},{"date":"2018-11-15","close":7947.5601},{"date":"2018-11-16","close":7763.6338},{"date":"2018-11-19","close":8160.5278},{"date":"2018-11-20","close":8325.0928},{"date":"2018-11-21","close":8199.249},{"date":"2018-11-22","close":8150.8467},{"date":"2018-11-23","close":7937.8794},{"date":"2018-11-26","close":7802.3545},{"date":"2018-11-27","close":7860.4365},{"date":"2018-11-28","close":7812.0352},{"date":"2018-11-29","close":7957.2407},{"date":"2018-11-30","close":7831.396},{"date":"2018-12-03","close":7860.4365},{"date":"2018-12-04","close":8160.5278},{"date":"2018-12-05","close":8112.126},{"date":"2018-12-06","close":7744.2725},{"date":"2018-12-07","close":7453.8623},{"date":"2018-12-10","close":7182.813},{"date":"2018-12-11","close":7231.2144},{"date":"2018-12-12","close":7269.9365},{"date":"2018-12-13","close":7289.2969},{"date":"2018-12-14","close":7211.8545},{"date":"2018-12-17","close":7115.0503},{"date":"2018-12-18","close":6989.2061},{"date":"2018-12-19","close":6940.8047},{"date":"2018-12-20","close":6863.3613},{"date":"2018-12-21","close":6766.5586},{"date":"2018-12-24","close":6611.6729},{"date":"2018-12-26","close":6572.9517},{"date":"2018-12-27","close":6563.2715},{"date":"2018-12-28","close":7095.6899},{"date":"2019-01-02","close":6863.3613},{"date":"2019-01-03","close":6824.6406},{"date":"2019-01-04","close":6844.0015},{"date":"2019-01-07","close":6853.6816},{"date":"2019-01-08","close":6776.2388},{"date":"2019-01-09","close":6882.7227},{"date":"2019-01-10","close":6950.4849},{"date":"2019-01-11","close":7066.6489},{"date":"2019-01-14","close":7163.4526},{"date":"2019-01-15","close":7211.8545},{"date":"2019-01-16","close":7221.5347},{"date":"2019-01-17","close":7231.2144},{"date":"2019-01-18","close":7231.2144},{"date":"2019-01-21","close":7221.5347},{"date":"2019-01-22","close":7221.5347},{"date":"2019-01-23","close":7144.0918},{"date":"2019-01-24","close":7163.4526},{"date":"2019-01-25","close":7347.3789},{"date":"2019-01-28","close":7240.895},{"date":"2019-01-29","close":6921.4434},{"date":"2019-01-30","close":6979.5254},{"date":"2019-01-31","close":7657.1499},{"date":"2019-02-01","close":7831.396},{"date":"2019-02-07","close":8121.8062},{"date":"2019-02-08","close":8025.0029},{"date":"2019-02-11","close":8179.8877},{"date":"2019-02-12","close":7928.1992},{"date":"2019-02-13","close":8276.6914},{"date":"2019-02-14","close":8334.7734},{"date":"2019-02-15","close":8267.0107},{"date":"2019-02-18","close":8199.249},{"date":"2019-02-19","close":8131.4863},{"date":"2019-02-20","close":8518.7002},{"date":"2019-02-21","close":8470.2988},{"date":"2019-02-22","close":8325.0928},{"date":"2019-02-25","close":8538.0615},{"date":"2019-02-26","close":8683.2656},{"date":"2019-02-27","close":8683.2656},{"date":"2019-02-28","close":8218.6094},{"date":"2019-03-04","close":8402.5361},{"date":"2019-03-05","close":8189.5688},{"date":"2019-03-06","close":8228.29},{"date":"2019-03-07","close":8054.0435},{"date":"2019-03-08","close":7647.4697},{"date":"2019-03-11","close":7550.666},{"date":"2019-03-12","close":7453.8623},{"date":"2019-03-13","close":7415.1416},{"date":"2019-03-14","close":7676.5107},{"date":"2019-03-15","close":7637.7891},{"date":"2019-03-18","close":7657.1499},{"date":"2019-03-19","close":7473.2236},{"date":"2019-03-20","close":7182.813},{"date":"2019-03-21","close":7105.3701},{"date":"2019-03-22","close":6911.7642},{"date":"2019-03-25","close":7027.9277},{"date":"2019-03-26","close":7144.0918},{"date":"2019-03-27","close":7124.731},{"date":"2019-03-28","close":7221.5347},{"date":"2019-03-29","close":7250.5757},{"date":"2019-04-01","close":7395.7808},{"date":"2019-04-02","close":7395.7808},{"date":"2019-04-03","close":7531.3057},{"date":"2019-04-04","close":7473.2236},{"date":"2019-04-05","close":7376.4199},{"date":"2019-04-08","close":7086.0098},{"date":"2019-04-09","close":7192.4937},{"date":"2019-04-10","close":7337.6987},{"date":"2019-04-11","close":7260.2559},{"date":"2019-04-12","close":7269.9365},{"date":"2019-04-15","close":7211.8545},{"date":"2019-04-16","close":7231.2144},{"date":"2019-04-17","close":7347.3789},{"date":"2019-04-18","close":7221.5347},{"date":"2019-04-19","close":7202.1738},{"date":"2019-04-22","close":7163.4526},{"date":"2019-04-23","close":7124.731},{"date":"2019-04-24","close":7211.8545},{"date":"2019-04-25","close":7134.4116},{"date":"2019-04-26","close":7018.2476},{"date":"2019-04-29","close":7056.9683},{"date":"2019-04-30","close":6998.8867},{"date":"2019-05-02","close":7018.2476},{"date":"2019-05-03","close":7076.3296},{"date":"2019-05-07","close":6969.8462},{"date":"2019-05-08","close":6814.96},{"date":"2019-05-09","close":6698.7959},{"date":"2019-05-10","close":6698.7959},{"date":"2019-05-13","close":6543.9106},{"date":"2019-05-14","close":6350.3037},{"date":"2019-05-15","close":6601.9927},{"date":"2019-05-16","close":6611.6729},{"date":"2019-05-17","close":6776.2388},{"date":"2019-05-20","close":6718.1567},{"date":"2019-05-21","close":6747.1973},{"date":"2019-05-22","close":6795.5996},{"date":"2019-05-23","close":7018.2476},{"date":"2019-05-24","close":6911.7642},{"date":"2019-05-27","close":7008.5669},{"date":"2019-05-28","close":7047.2881},{"date":"2019-05-29","close":7163.4526},{"date":"2019-05-30","close":7328.0186},{"date":"2019-05-31","close":7637.7891},{"date":"2019-06-03","close":7618.4287},{"date":"2019-06-04","close":7628.1084},{"date":"2019-06-05","close":7599.0679},{"date":"2019-06-07","close":7521.625},{"date":"2019-06-10","close":7899.1587},{"date":"2019-06-11","close":7870.1172},{"date":"2019-06-12","close":8189.5688},{"date":"2019-06-13","close":8296.0518},{"date":"2019-06-14","close":8315.4131},{"date":"2019-06-17","close":8518.7002},{"date":"2019-06-18","close":8315.4131},{"date":"2019-06-19","close":8267.0107},{"date":"2019-06-20","close":8083.085},{"date":"2019-06-21","close":8615.5029},{"date":"2019-06-24","close":8305.7334},{"date":"2019-06-25","close":8199.249},{"date":"2019-06-26","close":8044.3638},{"date":"2019-06-27","close":7995.9614},{"date":"2019-06-28","close":7734.5928},{"date":"2019-07-01","close":7618.4287},{"date":"2019-07-02","close":7889.478},{"date":"2019-07-03","close":7792.6748},{"date":"2019-07-04","close":7724.9126},{"date":"2019-07-05","close":7686.1904},{"date":"2019-07-08","close":7211.8545},{"date":"2019-07-09","close":7260.2559},{"date":"2019-07-10","close":7289.2969},{"date":"2019-07-11","close":7511.9443},{"date":"2019-07-12","close":7608.748},{"date":"2019-07-15","close":8286.3721},{"date":"2019-07-16","close":8412.2158},{"date":"2019-07-17","close":8199.249},{"date":"2019-07-18","close":8547.7402},{"date":"2019-07-19","close":8344.4541},{"date":"2019-07-22","close":8141.1675},{"date":"2019-07-23","close":8412.2158},{"date":"2019-07-24","close":8131.4863},{"date":"2019-07-25","close":8479.9785},{"date":"2019-07-26","close":8208.9287},{"date":"2019-07-29","close":8402.5361},{"date":"2019-07-30","close":8683.2656},{"date":"2019-07-31","close":8760.709},{"date":"2019-08-01","close":9022.0781},{"date":"2019-08-02","close":9060.7988},{"date":"2019-08-05","close":7937.8794},{"date":"2019-08-06","close":7318.3379},{"date":"2019-08-07","close":8112.126},{"date":"2019-08-08","close":8179.8877},{"date":"2019-08-09","close":8034.6831},{"date":"2019-08-12","close":7879.7974},{"date":"2019-08-13","close":7908.8389},{"date":"2019-08-14","close":7899.1587},{"date":"2019-08-16","close":7502.2646},{"date":"2019-08-19","close":7492.584},{"date":"2019-08-20","close":7386.1006},{"date":"2019-08-21","close":7666.8301},{"date":"2019-08-22","close":7550.666},{"date":"2019-08-23","close":7511.9443},{"date":"2019-08-26","close":7086.0098},{"date":"2019-08-27","close":6979.5254},{"date":"2019-08-28","close":6911.7642},{"date":"2019-08-29","close":6882.7227},{"date":"2019-08-30","close":7153.772},{"date":"2019-09-02","close":7211.8545},{"date":"2019-09-03","close":7173.1323},{"date":"2019-09-04","close":7260.2559},{"date":"2019-09-05","close":7753.9531},{"date":"2019-09-06","close":8189.5688},{"date":"2019-09-09","close":8025.0029},{"date":"2019-09-10","close":7695.8711},{"date":"2019-09-11","close":7850.7573},{"date":"2019-09-16","close":7995.9614},{"date":"2019-09-17","close":7908.8389},{"date":"2019-09-18","close":7724.9126},{"date":"2019-09-19","close":7918.5186},{"date":"2019-09-20","close":7879.7974},{"date":"2019-09-23","close":7695.8711},{"date":"2019-09-24","close":7782.9946},{"date":"2019-09-25","close":7676.5107},{"date":"2019-09-26","close":7695.8711},{"date":"2019-09-27","close":7618.4287},{"date":"2019-09-30","close":7395.7808},{"date":"2019-10-01","close":7453.8623},{"date":"2019-10-02","close":7540.9858},{"date":"2019-10-04","close":7937.8794},{"date":"2019-10-07","close":8102.4453},{"date":"2019-10-08","close":8325.0928},{"date":"2019-10-10","close":8247.6504},{"date":"2019-10-11","close":7812.0352},{"date":"2019-10-14","close":8063.7236},{"date":"2019-10-15","close":8160.5278},{"date":"2019-10-16","close":8373.4961},{"date":"2019-10-17","close":8131.4863},{"date":"2019-10-18","close":8267.0107},{"date":"2019-10-21","close":8034.6831},{"date":"2019-10-22","close":8267.0107},{"date":"2019-10-23","close":8131.4863},{"date":"2019-10-24","close":8228.29},{"date":"2019-10-25","close":8615.5029},{"date":"2019-10-28","close":9244.7256},{"date":"2019-10-29","close":9293.127},{"date":"2019-10-30","close":8702.627},{"date":"2019-10-31","close":8770.3896},{"date":"2019-11-01","close":8586.4629},{"date":"2019-11-04","close":8315.4131},{"date":"2019-11-05","close":8499.3389},{"date":"2019-11-06","close":8644.5439},{"date":"2019-11-07","close":8450.9375},{"date":"2019-11-08","close":8605.8232},{"date":"2019-11-11","close":8228.29},{"date":"2019-11-12","close":8509.0205},{"date":"2019-11-13","close":8450.9375},{"date":"2019-11-14","close":8673.5859},{"date":"2019-11-15","close":9680.3418},{"date":"2019-11-18","close":10212.7598},{"date":"2019-11-19","close":10454.7676},{"date":"2019-11-20","close":10115.957},{"date":"2019-11-21","close":10406.3662},{"date":"2019-11-22","close":10357.9648},{"date":"2019-11-25","close":10164.3584},{"date":"2019-11-26","close":10309.5625},{"date":"2019-11-27","close":10261.1611},{"date":"2019-11-28","close":10212.7598},{"date":"2019-11-29","close":10067.5557},{"date":"2019-12-02","close":10648.375},{"date":"2019-12-03","close":10212.7598},{"date":"2019-12-04","close":9873.9473},{"date":"2019-12-05","close":9922.3496},{"date":"2019-12-06","close":10261.1611},{"date":"2019-12-09","close":10019.1533},{"date":"2019-12-10","close":9389.9316},{"date":"2019-12-11","close":9448.0137},{"date":"2019-12-12","close":9467.373},{"date":"2019-12-13","close":9341.5303},{"date":"2019-12-16","close":9312.4883},{"date":"2019-12-17","close":9777.1445},{"date":"2019-12-18","close":9728.7432},{"date":"2019-12-19","close":9583.5371},{"date":"2019-12-20","close":9622.2598},{"date":"2019-12-23","close":9486.7344},{"date":"2019-12-24","close":9254.4062},{"date":"2019-12-26","close":9583.5371},{"date":"2019-12-27","close":9922.3496},{"date":"2019-12-30","close":10115.957},{"date":"2020-01-02","close":10261.1611},{"date":"2020-01-03","close":10019.1533},{"date":"2020-01-06","close":10841.9814},{"date":"2020-01-07","close":10841.9814},{"date":"2020-01-08","close":10890.3828},{"date":"2020-01-09","close":11422.8027},{"date":"2020-01-10","close":11616.4092},{"date":"2020-01-13","close":11713.2129},{"date":"2020-01-14","close":11519.6055},{"date":"2020-01-15","close":11422.8027},{"date":"2020-01-16","close":12100.4258},{"date":"2020-01-17","close":11568.0068},{"date":"2020-01-20","close":10745.1787},{"date":"2020-01-21","close":10357.9648},{"date":"2020-01-22","close":10745.1787},{"date":"2020-01-23","close":10503.1709},{"date":"2020-01-28","close":9970.751},{"date":"2020-01-29","close":10454.7676},{"date":"2020-01-30","close":10745.1787},{"date":"2020-01-31","close":10164.3584},{"date":"2020-02-03","close":10696.7773},{"date":"2020-02-04","close":11325.999},{"date":"2020-02-05","close":11277.5967},{"date":"2020-02-06","close":11713.2129},{"date":"2020-02-07","close":12197.2305},{"date":"2020-02-10","close":12584.4424},{"date":"2020-02-11","close":12342.4355},{"date":"2020-02-12","close":11810.0166},{"date":"2020-02-13","close":11955.2207},{"date":"2020-02-14","close":12971.6572},{"date":"2020-02-17","close":12729.6494},{"date":"2020-02-18","close":12584.4424},{"date":"2020-02-19","close":12536.041},{"date":"2020-02-20","close":12923.2549},{"date":"2020-02-21","close":12536.041},{"date":"2020-02-24","close":11810.0166},{"date":"2020-02-25","close":12052.0244},{"date":"2020-02-26","close":12197.2305},{"date":"2020-02-27","close":11568.0068},{"date":"2020-02-28","close":10841.9814},{"date":"2020-03-02","close":11325.999},{"date":"2020-03-03","close":11325.999},{"date":"2020-03-04","close":12487.6396},{"date":"2020-03-05","close":12584.4424},{"date":"2020-03-06","close":12487.6396},{"date":"2020-03-09","close":12000.0},{"date":"2020-03-10","close":12148.8271},{"date":"2020-03-11","close":11616.4092},{"date":"2020-03-12","close":10987.1875},{"date":"2020-03-13","close":10648.375},{"date":"2020-03-16","close":9438.333},{"date":"2020-03-17","close":9428.6523},{"date":"2020-03-18","close":8809.1113},{"date":"2020-03-19","close":7047.2881},{"date":"2020-03-20","close":7841.0767},{"date":"2020-03-23","close":7279.6167},{"date":"2020-03-24","close":8063.7236},{"date":"2020-03-25","close":8325.0928},{"date":"2020-03-26","close":8267.0107},{"date":"2020-03-27","close":8751.0283},{"date":"2020-03-30","close":8847.8311},{"date":"2020-03-31","close":9080.1592},{"date":"2020-04-01","close":8770.3896},{"date":"2020-04-02","close":8857.5127},{"date":"2020-04-03","close":8683.2656},{"date":"2020-04-06","close":8828.4707},{"date":"2020-04-07","close":9022.0781},{"date":"2020-04-08","close":9176.9629},{"date":"2020-04-09","close":9254.4062},{"date":"2020-04-10","close":8973.6768},{"date":"2020-04-13","close":8421.8975},{"date":"2020-04-14","close":8547.7402},{"date":"2020-04-16","close":9051.1191},{"date":"2020-04-17","close":9186.6436},{"date":"2020-04-20","close":9176.9629},{"date":"2020-04-21","close":8993.0371},{"date":"2020-04-22","close":8857.5127},{"date":"2020-04-23","close":8799.4297},{"date":"2020-04-24","close":8421.8975},{"date":"2020-04-27","close":8625.1846},{"date":"2020-04-28","close":8470.2988},{"date":"2020-04-29","close":8499.3389},{"date":"2020-05-04","close":8702.627},{"date":"2020-05-06","close":8857.5127},{"date":"2020-05-07","close":9389.9316},{"date":"2020-05-08","close":9728.7432},{"date":"2020-05-11","close":9622.2598},{"date":"2020-05-12","close":9351.209},{"date":"2020-05-13","close":10067.5557},{"date":"2020-05-14","close":10019.1533},{"date":"2020-05-15","close":10019.1533},{"date":"2020-05-18","close":10648.375},{"date":"2020-05-19","close":10793.5801},{"date":"2020-05-20","close":11180.7939},{"date":"2020-05-21","close":10938.7852},{"date":"2020-05-22","close":10648.375},{"date":"2020-05-25","close":10987.1875},{"date":"2020-05-26","close":11616.4092},{"date":"2020-05-27","close":11132.3926},{"date":"2020-05-28","close":10696.7773},{"date":"2020-05-29","close":10551.5723},{"date":"2020-06-01","close":10841.9814},{"date":"2020-06-02","close":10745.1787},{"date":"2020-06-03","close":10599.9736},{"date":"2020-06-04","close":11035.5898},{"date":"2020-06-05","close":11035.5898},{"date":"2020-06-08","close":11519.6055},{"date":"2020-06-09","close":11616.4092},{"date":"2020-06-10","close":11422.8027},{"date":"2020-06-11","close":11229.1953},{"date":"2020-06-12","close":11035.5898},{"date":"2020-06-15","close":9825.5459},{"date":"2020-06-16","close":10261.1611},{"date":"2020-06-17","close":10261.1611},{"date":"2020-06-18","close":10212.7598},{"date":"2020-06-19","close":10745.1787},{"date":"2020-06-22","close":10696.7773},{"date":"2020-06-23","close":10987.1875},{"date":"2020-06-24","close":11325.999},{"date":"2020-06-25","close":12148.8271},{"date":"2020-06-26","close":12487.6396},{"date":"2020-06-29","close":12100.4258},{"date":"2020-06-30","close":12342.4355},{"date":"2020-07-01","close":11761.6152},{"date":"2020-07-02","close":12390.8369},{"date":"2020-07-03","close":12439.2383},{"date":"2020-07-06","close":12390.8369},{"date":"2020-07-07","close":12390.8369},{"date":"2020-07-08","close":13213.665},{"date":"2020-07-09","close":13358.8711},{"date":"2020-07-10","close":13068.4609},{"date":"2020-07-13","close":13068.4609},{"date":"2020-07-14","close":12584.4424},{"date":"2020-07-15","close":12826.4521},{"date":"2020-07-16","close":12971.6572},{"date":"2020-07-17","close":12681.2471},{"date":"2020-07-20","close":12342.4355},{"date":"2020-07-21","close":12294.0342},{"date":"2020-07-22","close":12197.2305},{"date":"2020-07-23","close":12245.6318},{"date":"2020-07-24","close":11810.0166},{"date":"2020-07-27","close":12148.8271},{"date":"2020-07-28","close":12100.4258},{"date":"2020-07-29","close":12052.0244},{"date":"2020-07-30","close":12778.0508},{"date":"2020-07-31","close":12439.2383},{"date":"2020-08-03","close":12439.2383},{"date":"2020-08-04","close":12390.8369},{"date":"2020-08-05","close":12826.4521},{"date":"2020-08-06","close":12390.8369},{"date":"2020-08-07","close":12294.0342},{"date":"2020-08-10","close":12874.8535},{"date":"2020-08-11","close":15343.3408},{"date":"2020-08-12","close":14956.127},{"date":"2020-08-13","close":14423.709},{"date":"2020-08-14","close":13746.084},{"date":"2020-08-18","close":12971.6572},{"date":"2020-08-19","close":13262.0664},{"date":"2020-08-20","close":12681.2471},{"date":"2020-08-21","close":12729.6494},{"date":"2020-08-24","close":12971.6572},{"date":"2020-08-25","close":13262.0664},{"date":"2020-08-26","close":13116.8623},{"date":"2020-08-27","close":12778.0508},{"date":"2020-08-28","close":12826.4521},{"date":"2020-08-31","close":12778.0508},{"date":"2020-09-01","close":13455.6738},{"date":"2020-09-02","close":14084.8965},{"date":"2020-09-03","close":14084.8965},{"date":"2020-09-04","close":13746.084},{"date":"2020-09-07","close":13939.6924},{"date":"2020-09-08","close":13697.6826},{"date":"2020-09-09","close":13794.4854},{"date":"2020-09-10","close":13842.8867},{"date":"2020-09-11","close":14278.5029},{"date":"2020-09-14","close":14568.9131},{"date":"2020-09-15","close":14665.7168},{"date":"2020-09-16","close":14907.7246},{"date":"2020-09-17","close":15391.7422},{"date":"2020-09-18","close":14762.5205},{"date":"2020-09-21","close":14278.5029},{"date":"2020-09-22","close":13697.6826},{"date":"2020-09-23","close":13697.6826},{"date":"2020-09-24","close":13891.29},{"date":"2020-09-25","close":13649.2812},{"date":"2020-09-28","close":14133.2979},{"date":"2020-09-29","close":14084.8965},{"date":"2020-10-05","close":14084.8965},{"date":"2020-10-06","close":14278.5029},{"date":"2020-10-07","close":13988.0938},{"date":"2020-10-08","close":13746.084},{"date":"2020-10-12","close":13794.4854},{"date":"2020-10-13","close":13794.4854},{"date":"2020-10-14","close":14326.9053},{"date":"2020-10-15","close":13988.0938},{"date":"2020-10-16","close":14278.5029},{"date":"2020-10-19","close":13794.4854},{"date":"2020-10-20","close":13746.084},{"date":"2020-10-21","close":13746.084},{"date":"2020-10-22","close":13068.4609},{"date":"2020-10-23","close":13358.8711},{"date":"2020-10-26","close":12390.8369},{"date":"2020-10-27","close":12294.0342},{"date":"2020-10-28","close":12632.8457},{"date":"2020-10-29","close":12681.2471},{"date":"2020-10-30","close":12632.8457},{"date":"2020-11-02","close":12729.6494},{"date":"2020-11-03","close":12971.6572},{"date":"2020-11-04","close":13213.665},{"date":"2020-11-05","close":13407.2725},{"date":"2020-11-06","close":13116.8623},{"date":"2020-11-09","close":13552.4775},{"date":"2020-11-10","close":13697.6826},{"date":"2020-11-11","close":13455.6738},{"date":"2020-11-12","close":13213.665},{"date":"2020-11-13","close":13020.0586},{"date":"2020-11-16","close":13116.8623},{"date":"2020-11-17","close":12971.6572},{"date":"2020-11-18","close":12826.4521},{"date":"2020-11-19","close":12778.0508},{"date":"2020-11-20","close":12874.8535},{"date":"2020-11-23","close":12778.0508},{"date":"2020-11-24","close":13116.8623},{"date":"2020-11-25","close":12923.2549},{"date":"2020-11-26","close":12826.4521},{"date":"2020-11-27","close":12971.6572},{"date":"2020-11-30","close":13116.8623},{"date":"2020-12-01","close":13068.4609},{"date":"2020-12-02","close":12923.2549},{"date":"2020-12-03","close":12632.8457},{"date":"2020-12-04","close":12439.2383},{"date":"2020-12-07","close":12439.2383},{"date":"2020-12-08","close":12439.2383},{"date":"2020-12-09","close":12729.6494},{"date":"2020-12-10","close":12729.6494},{"date":"2020-12-11","close":13116.8623},{"date":"2020-12-14","close":13068.4609},{"date":"2020-12-15","close":13068.4609},{"date":"2020-12-16","close":13213.665},{"date":"2020-12-17","close":13649.2812},{"date":"2020-12-18","close":13552.4775},{"date":"2020-12-21","close":13310.4697},{"date":"2020-12-22","close":12971.6572},{"date":"2020-12-23","close":13504.0762},{"date":"2020-12-24","close":13746.084},{"date":"2020-12-28","close":13988.0938},{"date":"2020-12-29","close":14907.7246},{"date":"2020-12-30","close":15101.332},{"date":"2021-01-04","close":15440.1436},{"date":"2021-01-05","close":15052.9307},{"date":"2021-01-06","close":14665.7168},{"date":"2021-01-07","close":14859.3232},{"date":"2021-01-08","close":15294.9395},{"date":"2021-01-11","close":14956.127},{"date":"2021-01-12","close":14859.3232},{"date":"2021-01-13","close":15488.5449},{"date":"2021-01-14","close":15682.1533},{"date":"2021-01-15","close":15391.7422},{"date":"2021-01-18","close":14665.7168},{"date":"2021-01-19","close":15004.5293},{"date":"2021-01-20","close":15101.332},{"date":"2021-01-21","close":15633.752},{"date":"2021-01-22","close":15827.3574},{"date":"2021-01-25","close":15827.3574},{"date":"2021-01-26","close":15682.1533},{"date":"2021-01-27","close":15488.5449},{"date":"2021-01-28","close":14810.9219},{"date":"2021-01-29","close":14084.8965},{"date":"2021-02-01","close":14472.1104},{"date":"2021-02-02","close":14230.1006},{"date":"2021-02-03","close":14036.4951},{"date":"2021-02-04","close":13746.084},{"date":"2021-02-05","close":14084.8965},{"date":"2021-02-08","close":14036.4951},{"date":"2021-02-09","close":13988.0938},{"date":"2021-02-10","close":13842.8867},{"date":"2021-02-15","close":14520.5117},{"date":"2021-02-16","close":14714.1182},{"date":"2021-02-17","close":14714.1182},{"date":"2021-02-18","close":14326.9053},{"date":"2021-02-19","close":14230.1006},{"date":"2021-02-22","close":13891.29},{"date":"2021-02-23","close":13649.2812},{"date":"2021-02-24","close":13020.0586},{"date":"2021-02-25","close":13020.0586},{"date":"2021-02-26","close":12971.6572},{"date":"2021-03-02","close":13165.2637},{"date":"2021-03-03","close":13165.2637},{"date":"2021-03-04","close":12632.8457},{"date":"2021-03-05","close":12584.4424},{"date":"2021-03-08","close":12052.0244},{"date":"2021-03-09","close":11713.2129},{"date":"2021-03-10","close":11616.4092},{"date":"2021-03-11","close":12052.0244},{"date":"2021-03-12","close":12148.8271},{"date":"2021-03-15","close":12100.4258},{"date":"2021-03-16","close":12632.8457},{"date":"2021-03-17","close":12536.041},{"date":"2021-03-18","close":12632.8457},{"date":"2021-03-19","close":12729.6494},{"date":"2021-03-22","close":12536.041},{"date":"2021-03-23","close":12342.4355},{"date":"2021-03-24","close":12632.8457},{"date":"2021-03-25","close":12439.2383},{"date":"2021-03-26","close":12245.6318},{"date":"2021-03-29","close":12052.0244},{"date":"2021-03-30","close":12100.4258},{"date":"2021-03-31","close":12052.0244},{"date":"2021-04-01","close":12100.4258},{"date":"2021-04-02","close":12100.4258},{"date":"2021-04-05","close":12100.4258},{"date":"2021-04-06","close":12148.8271},{"date":"2021-04-07","close":12439.2383},{"date":"2021-04-08","close":12826.4521},{"date":"2021-04-09","close":12584.4424},{"date":"2021-04-12","close":12632.8457},{"date":"2021-04-13","close":12729.6494},{"date":"2021-04-14","close":12874.8535},{"date":"2021-04-15","close":12778.0508},{"date":"2021-04-16","close":13116.8623},{"date":"2021-04-19","close":13310.4697},{"date":"2021-04-20","close":13213.665},{"date":"2021-04-21","close":12874.8535},{"date":"2021-04-22","close":12778.0508},{"date":"2021-04-23","close":12778.0508},{"date":"2021-04-26","close":12778.0508},{"date":"2021-04-27","close":12487.6396},{"date":"2021-04-28","close":12197.2305},{"date":"2021-04-29","close":12100.4258},{"date":"2021-04-30","close":11858.418},{"date":"2021-05-03","close":11664.8115},{"date":"2021-05-04","close":11858.418},{"date":"2021-05-06","close":11810.0166},{"date":"2021-05-07","close":11906.8193},{"date":"2021-05-10","close":11906.8193},{"date":"2021-05-11","close":11616.4092},{"date":"2021-05-12","close":11519.6055},{"date":"2021-05-13","close":11132.3926},{"date":"2021-05-14","close":10745.1787},{"date":"2021-05-17","close":10503.1709},{"date":"2021-05-18","close":10551.5723},{"date":"2021-05-20","close":10938.7852},{"date":"2021-05-21","close":10938.7852},{"date":"2021-05-24","close":10599.9736},{"date":"2021-05-25","close":10454.7676},{"date":"2021-05-26","close":10551.5723},{"date":"2021-05-27","close":10551.5723},{"date":"2021-05-28","close":10745.1787},{"date":"2021-05-31","close":11132.3926},{"date":"2021-06-01","close":11277.5967},{"date":"2021-06-02","close":11180.7939},{"date":"2021-06-03","close":11277.5967},{"date":"2021-06-04","close":11229.1953},{"date":"2021-06-07","close":11083.9912},{"date":"2021-06-08","close":10890.3828},{"date":"2021-06-09","close":10793.5801},{"date":"2021-06-10","close":10793.5801},{"date":"2021-06-11","close":10164.3584},{"date":"2021-06-14","close":10454.7676},{"date":"2021-06-15","close":10696.7773},{"date":"2021-06-16","close":10890.3828},{"date":"2021-06-17","close":10890.3828},{"date":"2021-06-18","close":10987.1875},{"date":"2021-06-21","close":10890.3828},{"date":"2021-06-22","close":11229.1953},{"date":"2021-06-23","close":11035.5898},{"date":"2021-06-24","close":10841.9814},{"date":"2021-06-25","close":10938.7852},{"date":"2021-06-28","close":10938.7852},{"date":"2021-06-29","close":10938.7852},{"date":"2021-06-30","close":10987.1875},{"date":"2021-07-01","close":11083.9912},{"date":"2021-07-02","close":10938.7852},{"date":"2021-07-05","close":11374.4014},{"date":"2021-07-06","close":11761.6152},{"date":"2021-07-07","close":12487.6396},{"date":"2021-07-08","close":12439.2383},{"date":"2021-07-09","close":12197.2305},{"date":"2021-07-12","close":11906.8193},{"date":"2021-07-13","close":11955.2207},{"date":"2021-07-14","close":12294.0342},{"date":"2021-07-15","close":12197.2305},{"date":"2021-07-16","close":12003.623},{"date":"2021-07-19","close":11713.2129},{"date":"2021-07-20","close":11616.4092},{"date":"2021-07-21","close":11568.0068},{"date":"2021-07-22","close":11810.0166},{"date":"2021-07-23","close":11519.6055},{"date":"2021-07-26","close":11229.1953},{"date":"2021-07-27","close":11229.1953},{"date":"2021-07-28","close":10938.7852},{"date":"2021-07-29","close":10987.1875},{"date":"2021-07-30","close":11035.5898},{"date":"2021-08-02","close":11132.3926},{"date":"2021-08-03","close":10987.1875},{"date":"2021-08-04","close":10987.1875},{"date":"2021-08-05","close":11374.4014},{"date":"2021-08-06","close":11277.5967},{"date":"2021-08-09","close":11761.6152},{"date":"2021-08-10","close":11664.8115},{"date":"2021-08-11","close":11083.9912},{"date":"2021-08-12","close":11132.3926},{"date":"2021-08-13","close":10745.1787},{"date":"2021-08-17","close":10357.9648},{"date":"2021-08-18","close":10551.5723},{"date":"2021-08-19","close":10067.5557},{"date":"2021-08-20","close":9680.3418},{"date":"2021-08-23","close":9777.1445},{"date":"2021-08-24","close":10164.3584},{"date":"2021-08-25","close":10357.9648},{"date":"2021-08-26","close":10261.1611},{"date":"2021-08-27","close":10164.3584},{"date":"2021-08-30","close":10212.7598},{"date":"2021-08-31","close":10309.5625},{"date":"2021-09-01","close":10745.1787},{"date":"2021-09-02","close":10841.9814},{"date":"2021-09-03","close":10745.1787},{"date":"2021-09-06","close":10599.9736},{"date":"2021-09-07","close":10599.9736},{"date":"2021-09-08","close":10648.375},{"date":"2021-09-09","close":10551.5723},{"date":"2021-09-10","close":10454.7676},{"date":"2021-09-13","close":10454.7676},{"date":"2021-09-14","close":10503.1709},{"date":"2021-09-15","close":10406.3662},{"date":"2021-09-16","close":10115.957},{"date":"2021-09-17","close":10357.9648},{"date":"2021-09-23","close":10115.957},{"date":"2021-09-24","close":9922.3496},{"date":"2021-09-27","close":10019.1533},{"date":"2021-09-28","close":9777.1445},{"date":"2021-09-29","close":9728.7432},{"date":"2021-09-30","close":9777.1445},{"date":"2021-10-01","close":9583.5371},{"date":"2021-10-05","close":9060.7988},{"date":"2021-10-06","close":8567.1016},{"date":"2021-10-07","close":8721.9873},{"date":"2021-10-08","close":9147.9219},{"date":"2021-10-12","close":8828.4707},{"date":"2021-10-13","close":8944.6348},{"date":"2021-10-14","close":9680.3418},{"date":"2021-10-15","close":9970.751},{"date":"2021-10-18","close":9873.9473},{"date":"2021-10-19","close":10503.1709},{"date":"2021-10-20","close":10648.375},{"date":"2021-10-21","close":10164.3584},{"date":"2021-10-22","close":10164.3584},{"date":"2021-10-25","close":10067.5557},{"date":"2021-10-26","close":10164.3584},{"date":"2021-10-27","close":10212.7598},{"date":"2021-10-28","close":10503.1709},{"date":"2021-10-29","close":10115.957},{"date":"2021-11-01","close":10115.957},{"date":"2021-11-02","close":10115.957},{"date":"2021-11-03","close":10067.5557},{"date":"2021-11-04","close":9825.5459},{"date":"2021-11-05","close":9777.1445},{"date":"2021-11-08","close":9825.5459},{"date":"2021-11-09","close":10019.1533},{"date":"2021-11-10","close":10067.5557},{"date":"2021-11-11","close":10841.9814},{"date":"2021-11-12","close":10745.1787},{"date":"2021-11-15","close":10745.1787},{"date":"2021-11-16","close":11035.5898},{"date":"2021-11-17","close":11083.9912},{"date":"2021-11-18","close":10793.5801},{"date":"2021-11-19","close":11664.8115},{"date":"2021-11-22","close":11761.6152},{"date":"2021-11-23","close":11277.5967},{"date":"2021-11-24","close":10938.7852},{"date":"2021-11-25","close":10938.7852},{"date":"2021-11-26","close":10309.5625},{"date":"2021-11-29","close":9970.751},{"date":"2021-11-30","close":9583.5371},{"date":"2021-12-01","close":9777.1445},{"date":"2021-12-02","close":10067.5557},{"date":"2021-12-03","close":10164.3584},{"date":"2021-12-06","close":10067.5557},{"date":"2021-12-07","close":10164.3584},{"date":"2021-12-08","close":10019.1533},{"date":"2021-12-09","close":10019.1533},{"date":"2021-12-10","close":10067.5557},{"date":"2021-12-13","close":9873.9473},{"date":"2021-12-14","close":9777.1445},{"date":"2021-12-15","close":9728.7432},{"date":"2021-12-16","close":9825.5459},{"date":"2021-12-17","close":9728.7432},{"date":"2021-12-20","close":9612.5791},{"date":"2021-12-21","close":9680.3418},{"date":"2021-12-22","close":9573.8574},{"date":"2021-12-23","close":9670.6611},{"date":"2021-12-24","close":9680.3418},{"date":"2021-12-27","close":9660.9805},{"date":"2021-12-28","close":9622.2598},{"date":"2021-12-29","close":9680.3418},{"date":"2021-12-30","close":9728.7432},{"date":"2022-01-03","close":10250.0},{"date":"2022-01-04","close":10357.9648},{"date":"2022-01-05","close":10212.7598},{"date":"2022-01-06","close":10164.3584},{"date":"2022-01-07","close":10357.9648},{"date":"2022-01-10","close":10406.3662},{"date":"2022-01-11","close":10261.1611},{"date":"2022-01-12","close":10454.7676},{"date":"2022-01-13","close":10745.1787},{"date":"2022-01-14","close":10599.9736},{"date":"2022-01-17","close":10357.9648},{"date":"2022-01-18","close":9922.3496},{"date":"2022-01-19","close":9728.7432},{"date":"2022-01-20","close":9777.1445},{"date":"2022-01-21","close":9602.8984},{"date":"2022-01-24","close":9283.4473},{"date":"2022-01-25","close":9147.9219},{"date":"2022-01-26","close":9147.9219},{"date":"2022-01-27","close":8663.9043},{"date":"2022-01-28","close":8741.3486},{"date":"2022-02-03","close":8760.709},{"date":"2022-02-04","close":8799.4297},{"date":"2022-02-07","close":8702.627},{"date":"2022-02-08","close":8702.627},{"date":"2022-02-09","close":8702.627},{"date":"2022-02-10","close":8925.2754},{"date":"2022-02-11","close":8692.9473},{"date":"2022-02-14","close":8208.9287},{"date":"2022-02-15","close":7908.8389},{"date":"2022-02-16","close":8402.5361},{"date":"2022-02-17","close":8654.2256},{"date":"2022-02-18","close":8654.2256},{"date":"2022-02-21","close":8576.7822},{"date":"2022-02-22","close":8576.7822},{"date":"2022-02-23","close":8576.7822},{"date":"2022-02-24","close":8063.7236},{"date":"2022-02-25","close":8199.249},{"date":"2022-02-28","close":8199.249},{"date":"2022-03-02","close":8363.8145},{"date":"2022-03-03","close":8596.1426},{"date":"2022-03-04","close":8547.7402},{"date":"2022-03-07","close":8296.0518},{"date":"2022-03-08","close":8228.29},{"date":"2022-03-10","close":8325.0928},{"date":"2022-03-11","close":8325.0928},{"date":"2022-03-14","close":8131.4863},{"date":"2022-03-15","close":8131.4863},{"date":"2022-03-16","close":8228.29},{"date":"2022-03-17","close":8509.0205},{"date":"2022-03-18","close":8547.7402},{"date":"2022-03-21","close":9312.4883},{"date":"2022-03-22","close":9312.4883},{"date":"2022-03-23","close":9099.5205},{"date":"2022-03-24","close":9225.3662},{"date":"2022-03-25","close":9176.9629},{"date":"2022-03-28","close":9118.8809},{"date":"2022-03-29","close":9147.9219},{"date":"2022-03-30","close":9176.9629},{"date":"2022-03-31","close":9331.8486},{"date":"2022-04-01","close":9360.8896},{"date":"2022-04-04","close":9389.9316},{"date":"2022-04-05","close":9399.6104},{"date":"2022-04-06","close":9312.4883},{"date":"2022-04-07","close":9138.2422},{"date":"2022-04-08","close":9138.2422},{"date":"2022-04-11","close":9099.5205},{"date":"2022-04-12","close":8963.9951},{"date":"2022-04-13","close":9118.8809},{"date":"2022-04-14","close":9147.9219},{"date":"2022-04-15","close":9022.0781},{"date":"2022-04-18","close":9031.7578},{"date":"2022-04-19","close":9089.8408},{"date":"2022-04-20","close":9031.7578},{"date":"2022-04-21","close":9022.0781},{"date":"2022-04-22","close":8780.0684},{"date":"2022-04-25","close":8654.2256},{"date":"2022-04-26","close":8557.4219},{"date":"2022-04-27","close":8470.2988},{"date":"2022-04-28","close":8383.1748},{"date":"2022-04-29","close":8809.1113},{"date":"2022-05-02","close":8586.4629},{"date":"2022-05-03","close":8596.1426},{"date":"2022-05-04","close":8586.4629},{"date":"2022-05-06","close":8567.1016},{"date":"2022-05-09","close":8730.0},{"date":"2022-05-10","close":8392.8555},{"date":"2022-05-11","close":8325.0928},{"date":"2022-05-12","close":8228.29},{"date":"2022-05-13","close":8363.8145},{"date":"2022-05-16","close":8150.8467},{"date":"2022-05-17","close":8257.332},{"date":"2022-05-18","close":8131.4863},{"date":"2022-05-19","close":7986.2812},{"date":"2022-05-20","close":8025.0029},{"date":"2022-05-23","close":8034.6831},{"date":"2022-05-24","close":7976.6011},{"date":"2022-05-25","close":8034.6831},{"date":"2022-05-26","close":8005.6421},{"date":"2022-05-27","close":8054.0435},{"date":"2022-05-30","close":8054.0435},{"date":"2022-05-31","close":8112.126},{"date":"2022-06-02","close":8092.7651},{"date":"2022-06-03","close":8131.4863},{"date":"2022-06-07","close":7986.2812},{"date":"2022-06-08","close":8083.085},{"date":"2022-06-09","close":8034.6831},{"date":"2022-06-10","close":8015.3228},{"date":"2022-06-13","close":7753.9531},{"date":"2022-06-14","close":7918.5186},{"date":"2022-06-15","close":7734.5928},{"date":"2022-06-16","close":8344.4541},{"date":"2022-06-17","close":8431.5771},{"date":"2022-06-20","close":7995.9614},{"date":"2022-06-21","close":7947.5601},{"date":"2022-06-22","close":7424.8218},{"date":"2022-06-23","close":6814.96},{"date":"2022-06-24","close":6979.5254},{"date":"2022-06-27","close":7744.2725},{"date":"2022-06-28","close":7308.6577},{"date":"2022-06-29","close":7279.6167},{"date":"2022-06-30","close":6969.8462},{"date":"2022-07-01","close":6776.2388},{"date":"2022-07-04","close":6485.8286},{"date":"2022-07-05","close":6650.3945},{"date":"2022-07-06","close":6631.0332},{"date":"2022-07-07","close":6698.7959},{"date":"2022-07-08","close":6727.8369},{"date":"2022-07-11","close":6679.4355},{"date":"2022-07-12","close":6466.4678},{"date":"2022-07-13","close":6476.1484},{"date":"2022-07-14","close":6582.6318},{"date":"2022-07-15","close":6650.3945},{"date":"2022-07-18","close":6776.2388},{"date":"2022-07-19","close":6805.2793},{"date":"2022-07-20","close":6834.3208},{"date":"2022-07-21","close":6863.3613},{"date":"2022-07-22","close":6882.7227},{"date":"2022-07-25","close":6873.042},{"date":"2022-07-26","close":6921.4434},{"date":"2022-07-27","close":6950.4849},{"date":"2022-07-28","close":7018.2476},{"date":"2022-07-29","close":7066.6489},{"date":"2022-08-01","close":7134.4116},{"date":"2022-08-02","close":7134.4116},{"date":"2022-08-03","close":7550.666},{"date":"2022-08-04","close":7618.4287},{"date":"2022-08-05","close":7618.4287},{"date":"2022-08-08","close":7540.9858},{"date":"2022-08-09","close":7540.9858},{"date":"2022-08-10","close":7628.1084},{"date":"2022-08-11","close":7628.1084},{"date":"2022-08-12","close":7782.9946},{"date":"2022-08-16","close":7860.4365},{"date":"2022-08-17","close":7986.2812},{"date":"2022-08-18","close":7908.8389},{"date":"2022-08-19","close":8228.29},{"date":"2022-08-22","close":8567.1016},{"date":"2022-08-23","close":8247.6504},{"date":"2022-08-24","close":8218.6094},{"date":"2022-08-25","close":8712.3066},{"date":"2022-08-26","close":8605.8232},{"date":"2022-08-29","close":8363.8145},{"date":"2022-08-30","close":8528.3799},{"date":"2022-08-31","close":8702.627},{"date":"2022-09-01","close":8431.5771},{"date":"2022-09-02","close":8296.0518},{"date":"2022-09-05","close":8199.249},{"date":"2022-09-06","close":8025.0029},{"date":"2022-09-07","close":7792.6748},{"date":"2022-09-08","close":7792.6748},{"date":"2022-09-13","close":8363.8145},{"date":"2022-09-14","close":8334.7734},{"date":"2022-09-15","close":8305.7334},{"date":"2022-09-16","close":8228.29},{"date":"2022-09-19","close":8034.6831},{"date":"2022-09-20","close":8005.6421},{"date":"2022-09-21","close":7744.2725},{"date":"2022-09-22","close":7879.7974},{"date":"2022-09-23","close":7415.1416},{"date":"2022-09-26","close":7018.2476},{"date":"2022-09-27","close":6824.6406},{"date":"2022-09-28","close":6631.0332},{"date":"2022-09-29","close":6844.0015},{"date":"2022-09-30","close":6631.0332},{"date":"2022-10-04","close":7018.2476},{"date":"2022-10-05","close":6969.8462},{"date":"2022-10-06","close":7240.895},{"date":"2022-10-07","close":7173.1323},{"date":"2022-10-11","close":6824.6406},{"date":"2022-10-12","close":6960.1655},{"date":"2022-10-13","close":6892.4028},{"date":"2022-10-14","close":7066.6489},{"date":"2022-10-17","close":6969.8462},{"date":"2022-10-18","close":7250.5757},{"date":"2022-10-19","close":7211.8545},{"date":"2022-10-20","close":7192.4937},{"date":"2022-10-21","close":7328.0186},{"date":"2022-10-24","close":7395.7808},{"date":"2022-10-25","close":7734.5928},{"date":"2022-10-26","close":7918.5186},{"date":"2022-10-27","close":7753.9531},{"date":"2022-10-28","close":7473.2236},{"date":"2022-10-31","close":7163.4526},{"date":"2022-11-01","close":7260.2559},{"date":"2022-11-02","close":7376.4199},{"date":"2022-11-03","close":7618.4287},{"date":"2022-11-04","close":7531.3057},{"date":"2022-11-07","close":7560.3467},{"date":"2022-11-08","close":7608.748},{"date":"2022-11-09","close":7608.748},{"date":"2022-11-10","close":7560.3467},{"date":"2022-11-11","close":7715.2319},{"date":"2022-11-14","close":7908.8389},{"date":"2022-11-15","close":7666.8301},{"date":"2022-11-16","close":7502.2646},{"date":"2022-11-17","close":7192.4937},{"date":"2022-11-18","close":7144.0918},{"date":"2022-11-21","close":6989.2061},{"date":"2022-11-22","close":6911.7642},{"date":"2022-11-23","close":7289.2969},{"date":"2022-11-24","close":7405.4609},{"date":"2022-11-25","close":7298.9771},{"date":"2022-11-28","close":7124.731},{"date":"2022-11-29","close":7647.4697},{"date":"2022-11-30","close":7618.4287},{"date":"2022-12-01","close":7628.1084},{"date":"2022-12-02","close":7531.3057},{"date":"2022-12-05","close":7279.6167},{"date":"2022-12-06","close":7086.0098},{"date":"2022-12-07","close":7182.813},{"date":"2022-12-08","close":7095.6899},{"date":"2022-12-09","close":7153.772},{"date":"2022-12-12","close":7115.0503},{"date":"2022-12-13","close":7144.0918},{"date":"2022-12-14","close":7144.0918},{"date":"2022-12-15","close":7182.813},{"date":"2022-12-16","close":7153.772},{"date":"2022-12-19","close":7095.6899},{"date":"2022-12-20","close":7056.9683},{"date":"2022-12-21","close":6950.4849},{"date":"2022-12-22","close":7221.5347},{"date":"2022-12-23","close":6979.5254},{"date":"2022-12-26","close":6747.1973},{"date":"2022-12-27","close":6805.2793},{"date":"2022-12-28","close":6885.7788},{"date":"2022-12-29","close":6807.9731},{"date":"2023-01-02","close":6817.6992},{"date":"2023-01-03","close":6788.522},{"date":"2023-01-04","close":6983.0356},{"date":"2023-01-05","close":6944.1328},{"date":"2023-01-06","close":7002.4868},{"date":"2023-01-09","close":7090.0181},{"date":"2023-01-10","close":7391.5137},{"date":"2023-01-11","close":7420.6914},{"date":"2023-01-12","close":7323.4341},{"date":"2023-01-13","close":7333.1597},{"date":"2023-01-16","close":7255.3545},{"date":"2023-01-17","close":7187.2744},{"date":"2023-01-18","close":7099.7437},{"date":"2023-01-19","close":7070.5664},{"date":"2023-01-20","close":7041.3896},{"date":"2023-01-25","close":7187.2744},{"date":"2023-01-26","close":7274.8057},{"date":"2023-01-27","close":7235.9033},{"date":"2023-01-30","close":7099.7437},{"date":"2023-01-31","close":7226.1777},{"date":"2023-02-01","close":7274.8057},{"date":"2023-02-02","close":7352.6113},{"date":"2023-02-03","close":7342.8857},{"date":"2023-02-06","close":7352.6113},{"date":"2023-02-07","close":7547.1245},{"date":"2023-02-08","close":7702.7358},{"date":"2023-02-09","close":8198.7451},{"date":"2023-02-10","close":8257.0986},{"date":"2023-02-13","close":8013.957},{"date":"2023-02-14","close":8607.2236},{"date":"2023-02-15","close":9375.5518},{"date":"2023-02-16","close":9453.3564},{"date":"2023-02-17","close":9764.5791},{"date":"2023-02-20","close":9628.4199},{"date":"2023-02-21","close":9492.2598},{"date":"2023-02-22","close":9472.8086},{"date":"2023-02-23","close":9171.3125},{"date":"2023-02-24","close":9074.0557},{"date":"2023-02-27","close":9005.9756},{"date":"2023-02-28","close":8772.5596},{"date":"2023-03-02","close":8480.79},{"date":"2023-03-03","close":8850.3662},{"date":"2023-03-06","close":9083.7822},{"date":"2023-03-07","close":10134.1553},{"date":"2023-03-08","close":10036.8975},{"date":"2023-03-09","close":9677.0479},{"date":"2023-03-10","close":9356.1006},{"date":"2023-03-13","close":9424.1797},{"date":"2023-03-14","close":8558.5947},{"date":"2023-03-15","close":8461.3389},{"date":"2023-03-16","close":8772.5596},{"date":"2023-03-17","close":8714.2061},{"date":"2023-03-20","close":8850.3662},{"date":"2023-03-21","close":8753.1084},{"date":"2023-03-22","close":9336.6484},{"date":"2023-03-23","close":9103.2324},{"date":"2023-03-24","close":9200.4902},{"date":"2023-03-27","close":9472.8086},{"date":"2023-03-28","close":10114.7031},{"date":"2023-03-29","close":10406.4736},{"date":"2023-03-30","close":10114.7031},{"date":"2023-03-31","close":10231.4111},{"date":"2023-04-03","close":10387.0215},{"date":"2023-04-04","close":9959.0928},{"date":"2023-04-05","close":9774.3047},{"date":"2023-04-06","close":9443.6318},{"date":"2023-04-07","close":9570.0654},{"date":"2023-04-10","close":9725.6758},{"date":"2023-04-11","close":9521.4365},{"date":"2023-04-12","close":9404.7285},{"date":"2023-04-13","close":9579.791},{"date":"2023-04-14","close":9842.3838},{"date":"2023-04-17","close":9715.9512},{"date":"2023-04-18","close":10600.9873},{"date":"2023-04-19","close":10202.2344},{"date":"2023-04-20","close":9764.5791},{"date":"2023-04-21","close":9501.9863},{"date":"2023-04-24","close":9142.1357},{"date":"2023-04-25","close":8850.3662},{"date":"2023-04-26","close":8685.0283},{"date":"2023-04-27","close":8879.543},{"date":"2023-04-28","close":8967.0742},{"date":"2023-05-02","close":9472.8086},{"date":"2023-05-03","close":9463.083},{"date":"2023-05-04","close":9200.4902},{"date":"2023-05-08","close":9579.791},{"date":"2023-05-09","close":9521.4365},{"date":"2023-05-10","close":9385.2783},{"date":"2023-05-11","close":9657.5967},{"date":"2023-05-12","close":9657.5967},{"date":"2023-05-15","close":9375.5518},{"date":"2023-05-16","close":9356.1006},{"date":"2023-05-17","close":9628.4199},{"date":"2023-05-18","close":9735.4023},{"date":"2023-05-19","close":10173.0566},{"date":"2023-05-22","close":9891.0127},{"date":"2023-05-23","close":9910.4639},{"date":"2023-05-24","close":9715.9512},{"date":"2023-05-25","close":9677.0479},{"date":"2023-05-26","close":9745.1279},{"date":"2023-05-30","close":9949.3672},{"date":"2023-05-31","close":10221.6855},{"date":"2023-06-01","close":10075.8008},{"date":"2023-06-02","close":9871.5605},{"date":"2023-06-05","close":9997.9951},{"date":"2023-06-07","close":9959.0928},{"date":"2023-06-08","close":9959.0928},{"date":"2023-06-09","close":9929.915},{"date":"2023-06-12","close":9842.3838},{"date":"2023-06-13","close":9978.5439},{"date":"2023-06-14","close":9784.0303},{"date":"2023-06-15","close":9852.1104},{"date":"2023-06-16","close":10114.7031},{"date":"2023-06-19","close":10182.7832},{"date":"2023-06-20","close":10270.3135},{"date":"2023-06-21","close":10445.376},{"date":"2023-06-22","close":10211.96},{"date":"2023-06-23","close":10056.3486},{"date":"2023-06-26","close":10348.1201},{"date":"2023-06-27","close":10260.5879},{"date":"2023-06-28","close":10805.2256},{"date":"2023-06-29","close":10824.6777},{"date":"2023-06-30","close":12079.29},{"date":"2023-07-03","close":12127.918},{"date":"2023-07-04","close":12555.8477},{"date":"2023-07-05","close":14724.6738},{"date":"2023-07-06","close":13781.2832},{"date":"2023-07-07","close":14209.2129},{"date":"2023-07-10","close":15463.8252},{"date":"2023-07-11","close":18284.2715},{"date":"2023-07-12","close":19422.1758},{"date":"2023-07-13","close":21493.7441},{"date":"2023-07-14","close":15074.7988},{"date":"2023-07-17","close":12468.3174},{"date":"2023-07-18","close":12293.2549},{"date":"2023-07-19","close":11865.3252},{"date":"2023-07-20","close":12157.0947},{"date":"2023-07-21","close":11777.7939},{"date":"2023-07-24","close":11340.1377},{"date":"2023-07-25","close":11145.625},{"date":"2023-07-26","close":10153.6055},{"date":"2023-07-27","close":9822.9326},{"date":"2023-07-28","close":10280.04},{"date":"2023-07-31","close":10610.7129},{"date":"2023-08-01","close":10814.9521},{"date":"2023-08-02","close":10095.252},{"date":"2023-08-03","close":9891.0127},{"date":"2023-08-04","close":9803.4814},{"date":"2023-08-07","close":9531.1631},{"date":"2023-08-08","close":9356.1006},{"date":"2023-08-09","close":9181.0381},{"date":"2023-08-10","close":9005.9756},{"date":"2023-08-11","close":9103.2324},{"date":"2023-08-14","close":8821.1885},{"date":"2023-08-16","close":8500.2412},{"date":"2023-08-17","close":8626.6748},{"date":"2023-08-18","close":8578.0469},{"date":"2023-08-21","close":8578.0469},{"date":"2023-08-22","close":8412.71},{"date":"2023-08-23","close":8422.4355},{"date":"2023-08-24","close":8675.3027},{"date":"2023-08-25","close":8850.3662},{"date":"2023-08-28","close":8937.8965},{"date":"2023-08-29","close":9132.4102},{"date":"2023-08-30","close":9453.3564},{"date":"2023-08-31","close":9112.959},{"date":"2023-09-01","close":9326.9238},{"date":"2023-09-04","close":9288.0205},{"date":"2023-09-05","close":9239.3926},{"date":"2023-09-06","close":8996.251},{"date":"2023-09-07","close":10387.0215},{"date":"2023-09-08","close":11242.8818},{"date":"2023-09-11","close":11116.4482},{"date":"2023-09-12","close":10435.6514},{"date":"2023-09-13","close":10990.0137},{"date":"2023-09-14","close":11865.3252},{"date":"2023-09-15","close":12001.4844},{"date":"2023-09-18","close":11972.3066},{"date":"2023-09-19","close":11524.9258},{"date":"2023-09-20","close":11845.874},{"date":"2023-09-21","close":11622.1826},{"date":"2023-09-22","close":11612.457},{"date":"2023-09-25","close":10805.2256},{"date":"2023-09-26","close":10228.1221},{"date":"2023-09-27","close":10336.8262},{"date":"2023-10-04","close":9734.0098},{"date":"2023-10-05","close":9417.7783},{"date":"2023-10-06","close":9763.6562},{"date":"2023-10-10","close":9437.542},{"date":"2023-10-11","close":9625.3047},{"date":"2023-10-12","close":9971.1836},{"date":"2023-10-13","close":9793.3027},{"date":"2023-10-16","close":9160.8398},{"date":"2023-10-17","close":9230.0156},{"date":"2023-10-18","close":8913.7832},{"date":"2023-10-19","close":8656.8447},{"date":"2023-10-20","close":8251.6729},{"date":"2023-10-23","close":8646.9629},{"date":"2023-10-24","close":8706.2559},{"date":"2023-10-25","close":8814.9609},{"date":"2023-10-26","close":8805.0791},{"date":"2023-10-27","close":8676.6094},{"date":"2023-10-30","close":8805.0791},{"date":"2023-10-31","close":8795.1963},{"date":"2023-11-01","close":8795.1963},{"date":"2023-11-02","close":9111.4287},{"date":"2023-11-03","close":9141.0752},{"date":"2023-11-06","close":9714.2451},{"date":"2023-11-07","close":9486.9531},{"date":"2023-11-08","close":9407.8955},{"date":"2023-11-09","close":9259.6621},{"date":"2023-11-10","close":8894.0186},{"date":"2023-11-13","close":8637.0811},{"date":"2023-11-14","close":8903.9014},{"date":"2023-11-15","close":9150.957},{"date":"2023-11-16","close":9348.6025},{"date":"2023-11-17","close":9585.7764},{"date":"2023-11-20","close":9724.127},{"date":"2023-11-21","close":9724.127},{"date":"2023-11-22","close":10020.5947},{"date":"2023-11-23","close":9803.1855},{"date":"2023-11-24","close":9773.5391},{"date":"2023-11-27","close":9981.0654},{"date":"2023-11-28","close":9981.0654},{"date":"2023-11-29","close":9961.3008},{"date":"2023-11-30","close":9951.4189},{"date":"2023-12-01","close":9813.0674},{"date":"2023-12-04","close":9704.3633},{"date":"2023-12-05","close":9457.3066},{"date":"2023-12-06","close":9645.0693},{"date":"2023-12-07","close":9852.5967},{"date":"2023-12-08","close":9931.6543},{"date":"2023-12-11","close":10000.8301},{"date":"2023-12-12","close":9981.0654},{"date":"2023-12-13","close":10000.8301},{"date":"2023-12-14","close":9852.5967},{"date":"2023-12-15","close":9842.7139},{"date":"2023-12-18","close":10010.7129},{"date":"2023-12-19","close":10732.1162},{"date":"2023-12-20","close":10969.29},{"date":"2023-12-21","close":10593.7646},{"date":"2023-12-22","close":10732.1162},{"date":"2023-12-26","close":10574.0},{"date":"2023-12-27","close":9410.0},{"date":"2023-12-28","close":9380.0},{"date":"2024-01-02","close":9210.0},{"date":"2024-01-03","close":8950.0},{"date":"2024-01-04","close":9100.0},{"date":"2024-01-05","close":9380.0},{"date":"2024-01-08","close":9270.0},{"date":"2024-01-09","close":9460.0},{"date":"2024-01-10","close":9230.0},{"date":"2024-01-11","close":9150.0},{"date":"2024-01-12","close":9170.0},{"date":"2024-01-15","close":9030.0},{"date":"2024-01-16","close":9090.0},{"date":"2024-01-17","close":9060.0},{"date":"2024-01-18","close":9000.0},{"date":"2024-01-19","close":9070.0},{"date":"2024-01-22","close":8930.0},{"date":"2024-01-23","close":8870.0},{"date":"2024-01-24","close":8870.0},{"date":"2024-01-25","close":8640.0},{"date":"2024-01-26","close":8660.0},{"date":"2024-01-29","close":9900.0},{"date":"2024-01-30","close":10380.0},{"date":"2024-01-31","close":10110.0},{"date":"2024-02-01","close":9600.0},{"date":"2024-02-02","close":9700.0},{"date":"2024-02-05","close":9560.0},{"date":"2024-02-06","close":9710.0},{"date":"2024-02-07","close":9840.0},{"date":"2024-02-08","close":10150.0},{"date":"2024-02-13","close":10050.0},{"date":"2024-02-14","close":10530.0},{"date":"2024-02-15","close":10180.0},{"date":"2024-02-16","close":9850.0},{"date":"2024-02-19","close":9810.0},{"date":"2024-02-20","close":9710.0},{"date":"2024-02-21","close":12110.0},{"date":"2024-02-22","close":12590.0},{"date":"2024-02-23","close":12750.0},{"date":"2024-02-26","close":12760.0},{"date":"2024-02-27","close":12690.0},{"date":"2024-02-28","close":12860.0},{"date":"2024-02-29","close":13400.0},{"date":"2024-03-04","close":13260.0},{"date":"2024-03-05","close":13450.0},{"date":"2024-03-06","close":13040.0},{"date":"2024-03-07","close":13200.0},{"date":"2024-03-08","close":12720.0},{"date":"2024-03-11","close":14440.0},{"date":"2024-03-12","close":14130.0},{"date":"2024-03-13","close":15750.0},{"date":"2024-03-14","close":16150.0},{"date":"2024-03-15","close":16070.0},{"date":"2024-03-18","close":15800.0},{"date":"2024-03-19","close":16060.0},{"date":"2024-03-20","close":14730.0},{"date":"2024-03-21","close":14480.0},{"date":"2024-03-22","close":15390.0},{"date":"2024-03-25","close":15360.0},{"date":"2024-03-26","close":15150.0},{"date":"2024-03-27","close":15630.0},{"date":"2024-03-28","close":20300.0},{"date":"2024-03-29","close":20750.0},{"date":"2024-04-01","close":22600.0},{"date":"2024-04-02","close":23250.0},{"date":"2024-04-03","close":27350.0},{"date":"2024-04-04","close":29850.0},{"date":"2024-04-05","close":32850.0},{"date":"2024-04-08","close":32900.0},{"date":"2024-04-09","close":26350.0},{"date":"2024-04-11","close":27250.0},{"date":"2024-04-12","close":25100.0},{"date":"2024-04-15","close":25650.0},{"date":"2024-04-16","close":27600.0},{"date":"2024-04-17","close":28100.0},{"date":"2024-04-18","close":30700.0},{"date":"2024-04-19","close":29400.0},{"date":"2024-04-22","close":30400.0},{"date":"2024-04-23","close":32300.0},{"date":"2024-04-24","close":28400.0},{"date":"2024-04-25","close":28600.0},{"date":"2024-04-26","close":26900.0},{"date":"2024-04-29","close":31850.0},{"date":"2024-04-30","close":30000.0},{"date":"2024-05-02","close":30950.0},{"date":"2024-05-03","close":30500.0},{"date":"2024-05-07","close":32350.0},{"date":"2024-05-08","close":32750.0},{"date":"2024-05-09","close":31350.0},{"date":"2024-05-10","close":28850.0},{"date":"2024-05-13","close":28750.0},{"date":"2024-05-14","close":27900.0},{"date":"2024-05-16","close":28100.0},{"date":"2024-05-17","close":28100.0},{"date":"2024-05-20","close":26600.0},{"date":"2024-05-21","close":26500.0},{"date":"2024-05-22","close":25650.0},{"date":"2024-05-23","close":25850.0},{"date":"2024-05-24","close":26200.0},{"date":"2024-05-27","close":26950.0},{"date":"2024-05-28","close":26550.0},{"date":"2024-05-29","close":25900.0},{"date":"2024-05-30","close":24600.0},{"date":"2024-05-31","close":24800.0},{"date":"2024-06-03","close":24000.0},{"date":"2024-06-04","close":23000.0},{"date":"2024-06-05","close":22200.0},{"date":"2024-06-07","close":22050.0},{"date":"2024-06-10","close":22650.0},{"date":"2024-06-11","close":22000.0},{"date":"2024-06-12","close":22500.0},{"date":"2024-06-13","close":22100.0},{"date":"2024-06-14","close":21400.0},{"date":"2024-06-17","close":22000.0},{"date":"2024-06-18","close":21850.0},{"date":"2024-06-19","close":23050.0},{"date":"2024-06-20","close":22300.0},{"date":"2024-06-21","close":21050.0},{"date":"2024-06-24","close":20750.0},{"date":"2024-06-25","close":20300.0},{"date":"2024-06-26","close":20150.0},{"date":"2024-06-27","close":20200.0},{"date":"2024-06-28","close":20700.0},{"date":"2024-07-01","close":20200.0},{"date":"2024-07-02","close":20450.0},{"date":"2024-07-03","close":22650.0},{"date":"2024-07-04","close":22700.0},{"date":"2024-07-05","close":21600.0},{"date":"2024-07-08","close":21350.0},{"date":"2024-07-09","close":23400.0},{"date":"2024-07-10","close":24000.0},{"date":"2024-07-11","close":23500.0},{"date":"2024-07-12","close":21600.0},{"date":"2024-07-15","close":21550.0},{"date":"2024-07-16","close":21050.0},{"date":"2024-07-17","close":20100.0},{"date":"2024-07-18","close":19370.0},{"date":"2024-07-19","close":19690.0},{"date":"2024-07-22","close":18550.0},{"date":"2024-07-23","close":18440.0},{"date":"2024-07-24","close":17920.0},{"date":"2024-07-25","close":17370.0},{"date":"2024-07-26","close":16760.0},{"date":"2024-07-29","close":18180.0},{"date":"2024-07-30","close":17450.0},{"date":"2024-07-31","close":17940.0},{"date":"2024-08-01","close":18290.0},{"date":"2024-08-02","close":16900.0},{"date":"2024-08-05","close":14170.0},{"date":"2024-08-06","close":15150.0},{"date":"2024-08-07","close":15410.0},{"date":"2024-08-08","close":16050.0},{"date":"2024-08-09","close":16770.0},{"date":"2024-08-12","close":16890.0},{"date":"2024-08-13","close":17110.0},{"date":"2024-08-14","close":17770.0},{"date":"2024-08-16","close":17800.0},{"date":"2024-08-19","close":16980.0},{"date":"2024-08-20","close":17660.0},{"date":"2024-08-21","close":17010.0},{"date":"2024-08-22","close":16510.0},{"date":"2024-08-23","close":16730.0},{"date":"2024-08-26","close":16150.0},{"date":"2024-08-27","close":15920.0},{"date":"2024-08-28","close":16110.0},{"date":"2024-08-29","close":15530.0},{"date":"2024-08-30","close":16150.0},{"date":"2024-09-02","close":15670.0},{"date":"2024-09-03","close":15640.0},{"date":"2024-09-04","close":14860.0},{"date":"2024-09-05","close":14520.0},{"date":"2024-09-06","close":14250.0},{"date":"2024-09-09","close":15640.0},{"date":"2024-09-10","close":15910.0},{"date":"2024-09-11","close":18900.0},{"date":"2024-09-12","close":19990.0},{"date":"2024-09-13","close":19610.0},{"date":"2024-09-19","close":19720.0},{"date":"2024-09-20","close":18000.0},{"date":"2024-09-23","close":19000.0},{"date":"2024-09-24","close":19150.0},{"date":"2024-09-25","close":18770.0},{"date":"2024-09-26","close":20550.0},{"date":"2024-09-27","close":20400.0},{"date":"2024-09-30","close":20250.0},{"date":"2024-10-02","close":20450.0},{"date":"2024-10-04","close":20000.0},{"date":"2024-10-07","close":21200.0},{"date":"2024-10-08","close":20600.0},{"date":"2024-10-10","close":20250.0},{"date":"2024-10-11","close":20000.0},{"date":"2024-10-14","close":20000.0},{"date":"2024-10-15","close":23150.0},{"date":"2024-10-16","close":23950.0},{"date":"2024-10-17","close":23400.0},{"date":"2024-10-18","close":21650.0},{"date":"2024-10-21","close":22450.0},{"date":"2024-10-22","close":21600.0},{"date":"2024-10-23","close":22350.0},{"date":"2024-10-24","close":21850.0},{"date":"2024-10-25","close":20500.0},{"date":"2024-10-28","close":21800.0},{"date":"2024-10-29","close":21150.0},{"date":"2024-10-30","close":20700.0},{"date":"2024-10-31","close":20550.0},{"date":"2024-11-01","close":19970.0},{"date":"2024-11-04","close":20700.0},{"date":"2024-11-05","close":20950.0},{"date":"2024-11-06","close":19650.0},{"date":"2024-11-07","close":19030.0},{"date":"2024-11-08","close":19120.0},{"date":"2024-11-11","close":18100.0},{"date":"2024-11-12","close":17210.0},{"date":"2024-11-13","close":16010.0},{"date":"2024-11-14","close":15900.0},{"date":"2024-11-15","close":17350.0},{"date":"2024-11-18","close":16600.0},{"date":"2024-11-19","close":16540.0},{"date":"2024-11-20","close":16620.0},{"date":"2024-11-21","close":16150.0},{"date":"2024-11-22","close":16870.0},{"date":"2024-11-25","close":17410.0},{"date":"2024-11-26","close":17270.0},{"date":"2024-11-27","close":16880.0},{"date":"2024-11-28","close":17110.0},{"date":"2024-11-29","close":16010.0},{"date":"2024-12-02","close":15950.0},{"date":"2024-12-03","close":16070.0},{"date":"2024-12-04","close":15320.0},{"date":"2024-12-05","close":15410.0},{"date":"2024-12-06","close":14960.0},{"date":"2024-12-09","close":13700.0},{"date":"2024-12-10","close":14510.0},{"date":"2024-12-11","close":15360.0},{"date":"2024-12-12","close":15790.0},{"date":"2024-12-13","close":16000.0},{"date":"2024-12-16","close":17170.0},{"date":"2024-12-17","close":18100.0},{"date":"2024-12-18","close":20600.0},{"date":"2024-12-19","close":20150.0},{"date":"2024-12-20","close":19240.0},{"date":"2024-12-23","close":19510.0},{"date":"2024-12-24","close":18700.0},{"date":"2024-12-26","close":18730.0},{"date":"2024-12-27","close":18330.0},{"date":"2024-12-30","close":18250.0},{"date":"2025-01-02","close":20200.0},{"date":"2025-01-03","close":20450.0},{"date":"2025-01-06","close":20850.0},{"date":"2025-01-07","close":21250.0},{"date":"2025-01-08","close":22900.0},{"date":"2025-01-09","close":24700.0},{"date":"2025-01-10","close":24600.0},{"date":"2025-01-13","close":24400.0},{"date":"2025-01-14","close":26400.0},{"date":"2025-01-15","close":25850.0},{"date":"2025-01-16","close":26600.0},{"date":"2025-01-17","close":31050.0},{"date":"2025-01-20","close":30400.0},{"date":"2025-01-21","close":30800.0},{"date":"2025-01-22","close":31200.0},{"date":"2025-01-23","close":31850.0},{"date":"2025-01-24","close":31500.0},{"date":"2025-01-31","close":31250.0},{"date":"2025-02-03","close":28700.0},{"date":"2025-02-04","close":27850.0},{"date":"2025-02-05","close":30650.0},{"date":"2025-02-06","close":38300.0},{"date":"2025-02-07","close":44400.0},{"date":"2025-02-10","close":45900.0},{"date":"2025-02-11","close":47350.0},{"date":"2025-02-12","close":44300.0},{"date":"2025-02-13","close":44300.0},{"date":"2025-02-14","close":45500.0},{"date":"2025-02-17","close":47900.0},{"date":"2025-02-18","close":47550.0},{"date":"2025-02-19","close":53300.0},{"date":"2025-02-20","close":45400.0},{"date":"2025-02-21","close":44650.0},{"date":"2025-02-24","close":43400.0},{"date":"2025-02-25","close":42350.0},{"date":"2025-02-26","close":42500.0},{"date":"2025-02-27","close":39500.0},{"date":"2025-02-28","close":38000.0},{"date":"2025-03-04","close":38450.0},{"date":"2025-03-05","close":39500.0},{"date":"2025-03-06","close":39900.0},{"date":"2025-03-07","close":38950.0},{"date":"2025-03-10","close":40850.0},{"date":"2025-03-11","close":45000.0},{"date":"2025-03-12","close":45250.0},{"date":"2025-03-13","close":44000.0},{"date":"2025-03-14","close":44150.0},{"date":"2025-03-17","close":44500.0},{"date":"2025-03-18","close":43650.0},{"date":"2025-03-19","close":40600.0},{"date":"2025-03-20","close":39900.0},{"date":"2025-03-21","close":39450.0},{"date":"2025-03-24","close":40550.0},{"date":"2025-03-25","close":36800.0},{"date":"2025-03-26","close":37500.0},{"date":"2025-03-27","close":36250.0},{"date":"2025-03-28","close":34550.0},{"date":"2025-03-31","close":33300.0},{"date":"2025-04-01","close":33050.0},{"date":"2025-04-02","close":32600.0},{"date":"2025-04-03","close":32250.0},{"date":"2025-04-04","close":31950.0},{"date":"2025-04-07","close":28700.0},{"date":"2025-04-08","close":28500.0},{"date":"2025-04-09","close":28950.0},{"date":"2025-04-10","close":30650.0},{"date":"2025-04-11","close":32600.0},{"date":"2025-04-14","close":32900.0},{"date":"2025-04-15","close":33150.0},{"date":"2025-04-16","close":31600.0},{"date":"2025-04-17","close":32600.0},{"date":"2025-04-18","close":32100.0},{"date":"2025-04-21","close":32250.0},{"date":"2025-04-22","close":31550.0},{"date":"2025-04-23","close":33150.0},{"date":"2025-04-24","close":31850.0},{"date":"2025-04-25","close":32600.0},{"date":"2025-04-28","close":30750.0},{"date":"2025-04-29","close":30950.0},{"date":"2025-04-30","close":30500.0},{"date":"2025-05-02","close":30650.0},{"date":"2025-05-07","close":32200.0},{"date":"2025-05-08","close":32750.0},{"date":"2025-05-09","close":31250.0},{"date":"2025-05-12","close":32600.0},{"date":"2025-05-13","close":32150.0},{"date":"2025-05-14","close":33950.0},{"date":"2025-05-15","close":32650.0},{"date":"2025-05-16","close":31100.0},{"date":"2025-05-19","close":31350.0},{"date":"2025-05-20","close":30650.0},{"date":"2025-05-21","close":32350.0},{"date":"2025-05-22","close":30850.0},{"date":"2025-05-23","close":29950.0},{"date":"2025-05-26","close":34800.0},{"date":"2025-05-27","close":35900.0},{"date":"2025-05-28","close":35250.0},{"date":"2025-05-29","close":35650.0},{"date":"2025-05-30","close":33950.0},{"date":"2025-06-02","close":34300.0},{"date":"2025-06-04","close":35600.0},{"date":"2025-06-05","close":37600.0},{"date":"2025-06-09","close":37000.0},{"date":"2025-06-10","close":36850.0},{"date":"2025-06-11","close":38250.0},{"date":"2025-06-12","close":38000.0},{"date":"2025-06-13","close":41650.0},{"date":"2025-06-16","close":41300.0},{"date":"2025-06-17","close":42900.0},{"date":"2025-06-18","close":42950.0},{"date":"2025-06-19","close":42000.0},{"date":"2025-06-20","close":41100.0},{"date":"2025-06-23","close":38850.0},{"date":"2025-06-24","close":40150.0},{"date":"2025-06-25","close":39550.0},{"date":"2025-06-26","close":39200.0},{"date":"2025-06-27","close":38150.0},{"date":"2025-06-30","close":37800.0},{"date":"2025-07-01","close":37100.0},{"date":"2025-07-02","close":36600.0},{"date":"2025-07-03","close":37300.0},{"date":"2025-07-04","close":37750.0},{"date":"2025-07-07","close":36600.0},{"date":"2025-07-08","close":36000.0},{"date":"2025-07-09","close":35400.0},{"date":"2025-07-10","close":35500.0},{"date":"2025-07-11","close":35150.0},{"date":"2025-07-14","close":34750.0},{"date":"2025-07-15","close":35100.0},{"date":"2025-07-16","close":34550.0},{"date":"2025-07-17","close":34150.0},{"date":"2025-07-18","close":34150.0},{"date":"2025-07-21","close":34950.0},{"date":"2025-07-22","close":33450.0},{"date":"2025-07-23","close":32700.0},{"date":"2025-07-24","close":33050.0},{"date":"2025-07-25","close":32650.0},{"date":"2025-07-28","close":33400.0},{"date":"2025-07-29","close":33050.0},{"date":"2025-07-30","close":33450.0},{"date":"2025-07-31","close":33300.0},{"date":"2025-08-01","close":31300.0},{"date":"2025-08-04","close":31900.0},{"date":"2025-08-05","close":32600.0},{"date":"2025-08-06","close":32950.0},{"date":"2025-08-07","close":33300.0},{"date":"2025-08-08","close":33400.0},{"date":"2025-08-11","close":33400.0},{"date":"2025-08-12","close":32850.0},{"date":"2025-08-13","close":33850.0},{"date":"2025-08-14","close":31900.0},{"date":"2025-08-18","close":31250.0},{"date":"2025-08-19","close":30100.0},{"date":"2025-08-20","close":29250.0},{"date":"2025-08-21","close":28950.0},{"date":"2025-08-22","close":29200.0},{"date":"2025-08-25","close":30500.0},{"date":"2025-08-26","close":31000.0},{"date":"2025-08-27","close":31100.0},{"date":"2025-08-28","close":30800.0},{"date":"2025-08-29","close":30500.0},{"date":"2025-09-01","close":29650.0},{"date":"2025-09-02","close":29900.0},{"date":"2025-09-03","close":30200.0},{"date":"2025-09-04","close":31000.0},{"date":"2025-09-05","close":31000.0},{"date":"2025-09-08","close":31250.0},{"date":"2025-09-09","close":31550.0},{"date":"2025-09-10","close":32100.0},{"date":"2025-09-11","close":32350.0},{"date":"2025-09-12","close":33050.0},{"date":"2025-09-15","close":32750.0},{"date":"2025-09-16","close":35850.0},{"date":"2025-09-17","close":34800.0},{"date":"2025-09-18","close":35850.0},{"date":"2025-09-19","close":36300.0},{"date":"2025-09-22","close":38500.0},{"date":"2025-09-23","close":37500.0},{"date":"2025-09-24","close":37600.0},{"date":"2025-09-25","close":36700.0},{"date":"2025-09-26","close":34800.0},{"date":"2025-09-29","close":37550.0},{"date":"2025-09-30","close":37450.0},{"date":"2025-10-01","close":38200.0},{"date":"2025-10-02","close":38025.0},{"date":"2025-10-10","close":39900.0},{"date":"2025-10-13","close":40700.0},{"date":"2025-10-14","close":38350.0},{"date":"2025-10-15","close":39800.0},{"date":"2025-10-16","close":39150.0},{"date":"2025-10-17","close":37600.0},{"date":"2025-10-20","close":38450.0},{"date":"2025-10-21","close":37700.0},{"date":"2025-10-22","close":37500.0},{"date":"2025-10-23","close":37200.0},{"date":"2025-10-24","close":37650.0},{"date":"2025-10-27","close":40000.0},{"date":"2025-10-28","close":41100.0},{"date":"2025-10-29","close":41300.0},{"date":"2025-10-30","close":40100.0},{"date":"2025-10-31","close":42200.0},{"date":"2025-11-03","close":51200.0},{"date":"2025-11-04","close":57300.0},{"date":"2025-11-05","close":52900.0},{"date":"2025-11-06","close":52100.0},{"date":"2025-11-07","close":48800.0},{"date":"2025-11-10","close":49450.0},{"date":"2025-11-11","close":49400.0},{"date":"2025-11-12","close":48600.0},{"date":"2025-11-13","close":47000.0},{"date":"2025-11-14","close":43550.0},{"date":"2025-11-17","close":43250.0},{"date":"2025-11-18","close":40300.0},{"date":"2025-11-19","close":39550.0},{"date":"2025-11-20","close":40800.0},{"date":"2025-11-21","close":38250.0},{"date":"2025-11-24","close":38150.0},{"date":"2025-11-25","close":39700.0},{"date":"2025-11-26","close":40450.0},{"date":"2025-11-27","close":40550.0},{"date":"2025-11-28","close":42350.0},{"date":"2025-12-01","close":41200.0},{"date":"2025-12-02","close":41900.0},{"date":"2025-12-03","close":42200.0},{"date":"2025-12-04","close":41400.0},{"date":"2025-12-05","close":41300.0},{"date":"2025-12-08","close":41100.0},{"date":"2025-12-09","close":43800.0},{"date":"2025-12-10","close":45150.0},{"date":"2025-12-11","close":46250.0},{"date":"2025-12-12","close":45500.0},{"date":"2025-12-15","close":47550.0},{"date":"2025-12-16","close":44300.0},{"date":"2025-12-17","close":44550.0},{"date":"2025-12-18","close":44000.0},{"date":"2025-12-19","close":43200.0},{"date":"2025-12-22","close":46150.0},{"date":"2025-12-23","close":44150.0},{"date":"2025-12-24","close":44000.0},{"date":"2025-12-26","close":45300.0},{"date":"2025-12-29","close":45000.0},{"date":"2025-12-30","close":43850.0},{"date":"2026-01-02","close":46150.0},{"date":"2026-01-05","close":45800.0},{"date":"2026-01-06","close":47500.0},{"date":"2026-01-07","close":45300.0},{"date":"2026-01-08","close":44000.0},{"date":"2026-01-09","close":42550.0},{"date":"2026-01-12","close":41400.0},{"date":"2026-01-13","close":41550.0},{"date":"2026-01-14","close":41600.0},{"date":"2026-01-15","close":42000.0},{"date":"2026-01-16","close":44500.0},{"date":"2026-01-19","close":43900.0},{"date":"2026-01-20","close":43000.0},{"date":"2026-01-21","close":41850.0},{"date":"2026-01-22","close":46050.0},{"date":"2026-01-23","close":46000.0},{"date":"2026-01-26","close":50500.0},{"date":"2026-01-27","close":50800.0},{"date":"2026-01-28","close":53200.0},{"date":"2026-01-29","close":53600.0},{"date":"2026-01-30","close":55200.0},{"date":"2026-02-02","close":53100.0},{"date":"2026-02-03","close":55300.0},{"date":"2026-02-04","close":54500.0},{"date":"2026-02-05","close":50800.0},{"date":"2026-02-06","close":48100.0},{"date":"2026-02-09","close":54100.0},{"date":"2026-02-10","close":52000.0},{"date":"2026-02-11","close":49350.0},{"date":"2026-02-12","close":49300.0},{"date":"2026-02-13","close":48450.0},{"date":"2026-02-19","close":49900.0},{"date":"2026-02-20","close":49050.0},{"date":"2026-02-23","close":48800.0},{"date":"2026-02-24","close":49300.0},{"date":"2026-02-25","close":50000.0},{"date":"2026-02-26","close":54600.0},{"date":"2026-02-27","close":52600.0},{"date":"2026-03-03","close":48000.0},{"date":"2026-03-04","close":39200.0},{"date":"2026-03-05","close":45700.0},{"date":"2026-03-06","close":47800.0},{"date":"2026-03-09","close":44350.0},{"date":"2026-03-10","close":46100.0},{"date":"2026-03-11","close":46000.0},{"date":"2026-03-12","close":45050.0},{"date":"2026-03-13","close":45850.0},{"date":"2026-03-16","close":45900.0},{"date":"2026-03-17","close":46150.0},{"date":"2026-03-18","close":41800.0},{"date":"2026-03-19","close":40100.0},{"date":"2026-03-20","close":40500.0},{"date":"2026-03-23","close":38100.0},{"date":"2026-03-24","close":39250.0},{"date":"2026-03-25","close":40350.0},{"date":"2026-03-26","close":39000.0},{"date":"2026-03-27","close":39500.0},{"date":"2026-03-30","close":37900.0},{"date":"2026-03-31","close":36100.0},{"date":"2026-04-01","close":40200.0},{"date":"2026-04-02","close":37600.0},{"date":"2026-04-03","close":37450.0},{"date":"2026-04-06","close":37500.0},{"date":"2026-04-07","close":36400.0},{"date":"2026-04-08","close":39900.0},{"date":"2026-04-09","close":38400.0},{"date":"2026-04-10","close":39400.0},{"date":"2026-04-13","close":39250.0},{"date":"2026-04-14","close":39650.0},{"date":"2026-04-15","close":39900.0},{"date":"2026-04-16","close":45950.0},{"date":"2026-04-17","close":44300.0},{"date":"2026-04-20","close":48750.0},{"date":"2026-04-21","close":49400.0},{"date":"2026-04-22","close":50700.0},{"date":"2026-04-23","close":48200.0},{"date":"2026-04-24","close":48400.0},{"date":"2026-04-27","close":52200.0},{"date":"2026-04-28","close":49450.0},{"date":"2026-04-29","close":49350.0},{"date":"2026-04-30","close":47800.0},{"date":"2026-05-04","close":48650.0},{"date":"2026-05-06","close":63000.0},{"date":"2026-05-07","close":58200.0},{"date":"2026-05-08","close":54700.0},{"date":"2026-05-11","close":57100.0},{"date":"2026-05-12","close":53800.0},{"date":"2026-05-13","close":53600.0},{"date":"2026-05-14","close":53500.0},{"date":"2026-05-15","close":49000.0},{"date":"2026-05-18","close":49900.0},{"date":"2026-05-19","close":47050.0},{"date":"2026-05-20","close":44750.0},{"date":"2026-05-21","close":49200.0},{"date":"2026-05-22","close":49600.0},{"date":"2026-05-26","close":52200.0},{"date":"2026-05-27","close":48400.0},{"date":"2026-05-28","close":46100.0},{"date":"2026-05-29","close":43250.0},{"date":"2026-06-01","close":44600.0},{"date":"2026-06-02","close":42200.0},{"date":"2026-06-04","close":44950.0},{"date":"2026-06-05","close":41950.0},{"date":"2026-06-08","close":38300.0},{"date":"2026-06-09","close":40400.0},{"date":"2026-06-10","close":38350.0},{"date":"2026-06-11","close":41100.0},{"date":"2026-06-12","close":42300.0},{"date":"2026-06-15","close":44750.0},{"date":"2026-06-16","close":42850.0},{"date":"2026-06-17","close":43000.0},{"date":"2026-06-18","close":40500.0},{"date":"2026-06-19","close":42350.0},{"date":"2026-06-22","close":41250.0},{"date":"2026-06-23","close":36700.0},{"date":"2026-06-24","close":37750.0},{"date":"2026-06-25","close":37300.0},{"date":"2026-06-26","close":34700.0},{"date":"2026-06-29","close":36700.0},{"date":"2026-06-30","close":36900.0},{"date":"2026-07-01","close":36550.0},{"date":"2026-07-02","close":33150.0},{"date":"2026-07-03","close":33600.0},{"date":"2026-07-06","close":32200.0},{"date":"2026-07-07","close":31850.0},{"date":"2026-07-08","close":28450.0},{"date":"2026-07-09","close":28850.0},{"date":"2026-07-10","close":31000.0},{"date":"2026-07-13","close":29050.0},{"date":"2026-07-14","close":27800.0},{"date":"2026-07-15","close":30250.0},{"date":"2026-07-16","close":27700.0},{"date":"2026-07-20","close":25400.0},{"date":"2026-07-21","close":26150.0},{"date":"2026-07-22","close":26000.0},{"date":"2026-07-23","close":27950.0},{"date":"2026-07-24","close":26150.0},{"date":"2026-07-27","close":26650.0},{"date":"2026-07-28","close":23250.0},{"date":"2026-07-29","close":20500.0},{"date":"2026-07-30","close":20150.0},{"date":"2026-07-31","close":24000.0},{"date":"2026-08-03","close":24900.0},{"date":"2026-08-04","close":26400.0},{"date":"2026-08-05","close":26750.0},{"date":"2026-08-06","close":25950.0},{"date":"2026-08-07","close":25400.0},{"date":"2026-08-10","close":27700.0},{"date":"2026-08-11","close":28650.0},{"date":"2026-08-12","close":29600.0},{"date":"2026-08-13","close":29900.0},{"date":"2026-08-14","close":29850.0},{"date":"2026-08-18","close":28050.0},{"date":"2026-08-19","close":27200.0},{"date":"2026-08-20","close":27950.0},{"date":"2026-08-21","close":26400.0},{"date":"2026-08-24","close":26100.0},{"date":"2026-08-25","close":27400.0},{"date":"2026-08-26","close":27500.0},{"date":"2026-08-27","close":28000.0},{"date":"2026-08-28","close":27700.0},{"date":"2026-08-31","close":27300.0},{"date":"2026-09-01","close":26900.0},{"date":"2026-09-02","close":26000.0},{"date":"2026-09-03","close":25100.0},{"date":"2026-09-04","close":25800.0},{"date":"2026-09-07","close":33500.0},{"date":"2026-09-08","close":35400.0},{"date":"2026-09-09","close":34600.0},{"date":"2026-09-10","close":34200.0},{"date":"2026-09-11","close":32050.0},{"date":"2026-09-14","close":30650.0},{"date":"2026-09-15","close":31650.0},{"date":"2026-09-16","close":31550.0},{"date":"2026-09-17","close":31700.0},{"date":"2026-09-18","close":31500.0},{"date":"2026-09-21","close":32900.0},{"date":"2026-09-22","close":32250.0},{"date":"2026-09-23","close":32550.0},{"date":"2026-09-28","close":33950.0},{"date":"2026-09-29","close":38650.0},{"date":"2026-09-30","close":39200.0},{"date":"2026-10-01","close":40400.0},{"date":"2026-10-02","close":41050.0},{"date":"2026-10-06","close":43850.0},{"date":"2026-10-07","close":40600.0},{"date":"2026-10-08","close":41800.0},{"date":"2026-10-12","close":39200.0},{"date":"2026-10-13","close":40150.0},{"date":"2026-10-14","close":37450.0},{"date":"2026-10-15","close":31200.0},{"date":"2026-10-16","close":33250.0},{"date":"2026-10-19","close":35150.0},{"date":"2026-10-20","close":31650.0},{"date":"2026-10-21","close":32450.0},{"date":"2026-10-22","close":30250.0},{"date":"2026-10-23","close":28250.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":17473.0,"foreign_net":-17788.0,"institution_net":315.0},{"date":"2026-10-21","retail_net":8965.0,"foreign_net":-2580.0,"institution_net":-6385.0},{"date":"2026-10-20","retail_net":36715.0,"foreign_net":-19614.0,"institution_net":-17101.0},{"date":"2026-10-19","retail_net":-12927.0,"foreign_net":-2292.0,"institution_net":15219.0},{"date":"2026-10-16","retail_net":10886.0,"foreign_net":-9406.0,"institution_net":-1480.0},{"date":"2026-10-15","retail_net":-28722.0,"foreign_net":5116.0,"institution_net":23606.0},{"date":"2026-10-14","retail_net":44821.0,"foreign_net":-45313.0,"institution_net":492.0},{"date":"2026-10-13","retail_net":-34528.0,"foreign_net":13705.0,"institution_net":20823.0},{"date":"2026-10-12","retail_net":-31635.0,"foreign_net":17064.0,"institution_net":14571.0},{"date":"2026-10-08","retail_net":-29894.0,"foreign_net":17851.0,"institution_net":12043.0},{"date":"2026-10-07","retail_net":46899.0,"foreign_net":-57559.0,"institution_net":10660.0},{"date":"2026-10-06","retail_net":-52907.0,"foreign_net":41172.0,"institution_net":11735.0},{"date":"2026-10-02","retail_net":-108707.0,"foreign_net":28443.0,"institution_net":80264.0},{"date":"2026-10-01","retail_net":-118053.0,"foreign_net":103344.0,"institution_net":14709.0},{"date":"2026-09-30","retail_net":-61887.0,"foreign_net":56020.0,"institution_net":5867.0},{"date":"2026-09-29","retail_net":-53940.0,"foreign_net":46125.0,"institution_net":7815.0},{"date":"2026-09-28","retail_net":11768.0,"foreign_net":1250.0,"institution_net":-13018.0},{"date":"2026-09-23","retail_net":-12360.0,"foreign_net":16773.0,"institution_net":-4413.0},{"date":"2026-09-22","retail_net":38414.0,"foreign_net":-31626.0,"institution_net":-6788.0},{"date":"2026-09-21","retail_net":-12326.0,"foreign_net":12294.0,"institution_net":32.0},{"date":"2026-09-18","retail_net":12478.0,"foreign_net":-12772.0,"institution_net":294.0},{"date":"2026-09-17","retail_net":126995.0,"foreign_net":-126900.0,"institution_net":-95.0},{"date":"2026-09-16","retail_net":21182.0,"foreign_net":-20193.0,"institution_net":-989.0},{"date":"2026-09-15","retail_net":12820.0,"foreign_net":-23077.0,"institution_net":10257.0},{"date":"2026-09-14","retail_net":-12419.0,"foreign_net":16676.0,"institution_net":-4257.0},{"date":"2026-09-11","retail_net":108796.0,"foreign_net":-79363.0,"institution_net":-29433.0},{"date":"2026-09-10","retail_net":224075.0,"foreign_net":367825.0,"institution_net":-591900.0},{"date":"2026-09-09","retail_net":68616.0,"foreign_net":165716.0,"institution_net":-234332.0},{"date":"2026-09-08","retail_net":86730.0,"foreign_net":-37678.0,"institution_net":-49052.0},{"date":"2026-09-07","retail_net":140370.0,"foreign_net":-121307.0,"institution_net":-19063.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":17473.0,"foreign_net":-17788.0,"institution_net":315.0},"d3":{"retail_net":63153.0,"foreign_net":-39982.0,"institution_net":-23171.0},"d7":{"retail_net":77211.0,"foreign_net":-91877.0,"institution_net":14666.0},"d14":{"retail_net":-251614.0,"foreign_net":72143.0,"institution_net":179471.0},"d30":{"retail_net":447698.0,"foreign_net":301906.0,"institution_net":-749604.0}},"analysis":"최근 5일 외국인 순매수 -5.17만, 기관 순매수 -9432.00. 30일 누적: 외국인 30.19만, 기관 -74.96만.","foreign_flow":-51680.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-9432.0},"insider_trades":[],"price_analysis":{"current":28900.0,"low_30d":28150.0,"support":29730.0,"high_30d":43950.0,"change_1d":-4.5,"change_7d":-17.2,"change_30d":-17.8,"resistance":42370.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.62,"per":null,"quarter":"2024-Q2"},{"pbr":3.59,"per":null,"quarter":"2024-Q3"},{"pbr":3.69,"per":14.83,"quarter":"2024-Q4"},{"pbr":5.73,"per":30.45,"quarter":"2025-Q1"},{"pbr":6.78,"per":92.3,"quarter":"2025-Q2"},{"pbr":6.44,"per":184.56,"quarter":"2025-Q3"},{"pbr":9.24,"per":null,"quarter":"2025-Q4"},{"pbr":8.07,"per":null,"quarter":"2026-Q1"},{"pbr":8.4,"per":null,"quarter":"2026-Q2"},{"pbr":3.82,"per":null,"quarter":"현재"}],"timeline":[{"close":20700.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":20250.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":18250.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":33300.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":37800.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":37450.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":43850.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":36100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":36900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.17,"pbr_5y_low":3.59,"per_5y_avg":80.53,"per_5y_low":14.83,"current_pbr":3.82,"current_per":null,"pbr_5y_high":9.24,"per_5y_high":184.56,"pbr_5y_median":6.44,"per_5y_median":61.38,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -25.5%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"적자 (EPS -144, PBR 3.85x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.9%"},"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":-0.86,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.9,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-11.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.21,"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":-75.34,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-78.22,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-50.39,"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":3.62,"per":null,"close":20700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.59,"per":null,"close":20250.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.69,"per":14.83,"close":18250.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.73,"per":30.45,"close":33300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.78,"per":92.3,"close":37800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.44,"per":184.56,"close":37450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.24,"per":null,"close":43850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.07,"per":null,"close":36100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.4,"per":null,"close":36900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"3.9배"},{"label":"ROE","value":"-1.9%"}],"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":-143.68,"pbr":null,"per":null,"roa":-0.008591508120524562,"roe":-0.018987244507744774,"revenue":8196676115.0,"market_cap":null,"net_income":-3368230278.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.75338754836234,"total_assets":392041796475.0,"total_equity":177394370027.0,"profit_margin":-0.4109263597516199,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-15176871033.0,"operating_margin":-1.851588475629307},{"eps":-736.0,"pbr":9.79,"per":null,"roa":-0.0331621169906615,"roe":-0.0693974160699247,"revenue":11000000000.0,"market_cap":1140500000000.0,"net_income":-12500000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1632139039090909,"total_assets":377953606084.0,"total_equity":180608189927.0,"profit_margin":-1.1363636363636365,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5400000000.0,"operating_margin":-0.4909090909090909},{"eps":-183.43,"pbr":null,"per":null,"roa":-0.011285986348893672,"roe":-0.022582114326707273,"revenue":26400000000.0,"market_cap":null,"net_income":-4300000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.09596612901515152,"total_assets":383483112083.0,"total_equity":191655444897.0,"profit_margin":-0.16287878787878787,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-13700000000.0,"operating_margin":-0.5189393939393939},{"eps":-345.53,"pbr":null,"per":null,"roa":-0.02100934259519867,"roe":-0.03452438882112329,"revenue":10500000000.0,"market_cap":null,"net_income":-8100000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.011137126761904762,"total_assets":385823248075.0,"total_equity":234787438005.0,"profit_margin":-0.7714285714285715,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-9600000000.0,"operating_margin":-0.9142857142857143},{"eps":-396.72,"pbr":null,"per":null,"roa":-0.025425989113004508,"roe":-0.04143868755041742,"revenue":33800000000.0,"market_cap":null,"net_income":-9300000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.04727376349112426,"total_assets":366666690431.0,"total_equity":224979694824.0,"profit_margin":-0.27514792899408286,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-8400000000.0,"operating_margin":-0.2485207100591716},{"eps":-199.33,"pbr":null,"per":null,"roa":-0.011772771632532987,"roe":-0.01991005381077311,"revenue":32674424790.0,"market_cap":null,"net_income":-4672809421.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.26920708568042095,"total_assets":396916679169.0,"total_equity":234695971463.0,"profit_margin":-0.14301122211124928,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3220865632.0,"operating_margin":-0.09857451669618206},{"eps":1144.5,"pbr":null,"per":null,"roa":0.07009741753114043,"roe":0.1344951253688555,"revenue":149235577300.0,"market_cap":null,"net_income":26829651187.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.18798336077465624,"total_assets":382748068787.0,"total_equity":199484190326.0,"profit_margin":0.17978053003450942,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12113298402.0,"operating_margin":0.081168972045113},{"eps":-138.93,"pbr":null,"per":null,"roa":-0.008079782246057774,"roe":-0.01429180824032009,"revenue":70525638541.0,"market_cap":null,"net_income":-3256903021.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15128503318402872,"total_assets":403092920306.0,"total_equity":227886000584.0,"profit_margin":-0.04618041166839777,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2801537753.0,"operating_margin":-0.03972367795537688},{"eps":287.35,"pbr":null,"per":null,"roa":0.016089448708511426,"roe":0.029154362224754704,"revenue":120978509531.0,"market_cap":null,"net_income":6736203871.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1580940411743053,"total_assets":418672136817.0,"total_equity":231053034845.0,"profit_margin":0.05568099571663089,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6533846293.0,"operating_margin":0.054008321960072936},{"eps":-62.61,"pbr":null,"per":null,"roa":-0.003539248299332277,"roe":-0.007576051111725608,"revenue":70154043139.0,"market_cap":null,"net_income":-1467659217.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.16672678084746986,"total_assets":414681054527.0,"total_equity":193723510488.0,"profit_margin":-0.020920522201294194,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2049571894.0,"operating_margin":-0.029215306806181823},{"eps":-1018.75,"pbr":null,"per":null,"roa":-0.05296319597380041,"roe":-0.13503442541613622,"revenue":73718945761.0,"market_cap":null,"net_income":-23881707253.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1058182151612769,"total_assets":450911369941.0,"total_equity":176856436271.0,"profit_margin":-0.32395616902099394,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6320867503.0,"operating_margin":0.08574278209963182},{"eps":-349.99,"pbr":null,"per":null,"roa":-0.020537497770238694,"roe":-0.03585290773597628,"revenue":22043974669.0,"market_cap":null,"net_income":-8204484510.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15015673954910042,"total_assets":399488029252.0,"total_equity":228837353177.0,"profit_margin":-0.37218716829401016,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6607983350.0,"operating_margin":-0.29976369730149777}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1230.31,"per":14.83,"date":"2024-12","close":18250.0,"source":"reported"},{"eps":1230.31,"per":25.4,"date":"2025-01","close":31250.0,"source":"reported"},{"eps":1230.31,"per":30.89,"date":"2025-02","close":38000.0,"source":"reported"},{"eps":1093.59,"per":30.45,"date":"2025-03","close":33300.0,"source":"reported"},{"eps":1093.59,"per":27.89,"date":"2025-04","close":30500.0,"source":"reported"},{"eps":1093.59,"per":31.04,"date":"2025-05","close":33950.0,"source":"reported"},{"eps":409.52,"per":92.3,"date":"2025-06","close":37800.0,"source":"reported"},{"eps":409.52,"per":81.31,"date":"2025-07","close":33300.0,"source":"reported"},{"eps":409.52,"per":74.48,"date":"2025-08","close":30500.0,"source":"reported"},{"eps":202.92,"per":184.56,"date":"2025-09","close":37450.0,"source":"reported"},{"eps":202.92,"per":207.96,"date":"2025-10","close":42200.0,"source":"reported"},{"eps":202.92,"per":208.7,"date":"2025-11","close":42350.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":84.15,"std":71.33,"count":12,"current":208.7,"lower_1sd":12.82,"upper_1sd":155.48},"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":"필옵틱스","phase":"above-fold","symbol_resolved":true}