{"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":"2026-10-23T09:44:17.619800+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.7,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-776.2,"direction":"higher_better","percentile":2}],"summary":"매출 +25.7%","percentile":38},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":60.5,"direction":null,"percentile":61},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":26.5,"direction":"higher_better","percentile":78}],"summary":"RSI 61","percentile":70},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -787원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -787, PBR 4.87x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.26,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.08,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":24.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 1.1x","percentile":51}},"signals":[],"summary":"선익시스템(171090)은 Technology 섹터 KR 시장 종목입니다, 시가총액 8608.10억. 현재가 85,000원, 전일 대비 +5.2%, 30일 +26.5%. ROE -4.5%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 6.15만, 기관 순매수 17.96만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.85,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.85%","value_pct":0.85},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.08,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.85},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 26% 성장"],"portfolio":null,"technical":{"macd":3313.5900072477234,"grade":"A","trend":"상승","atr_14":6364.285714285715,"rsi_14":60.531309297912706,"sma_20":75530.0,"sma_60":69270.0,"comment":"상승 추세, RSI 61","analysis":"RSI(14) 60.5로 강세 구간입니다. MACD(3313.59)가 시그널선(2858.83)을 상회합니다(골든크로스). 현재가가 SMA20(75530)과 SMA60(69270) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 65785~85275 (현재 위치 99%).","bb_lower":65785.0320677798,"bb_upper":85274.9679322202,"macd_signal":2858.8264545439124},"change_pct":4.7,"chart_data":[{"date":"2024-10-23","open":47300,"high":48700,"low":46750,"close":48450,"volume":33346,"rsi_14":37.19,"sma_20":51137.5,"sma_60":46666.67,"sma_120":51997.5},{"date":"2024-10-24","open":48300,"high":48300,"low":44450,"close":44450,"volume":102035,"rsi_14":32.82,"sma_20":50470.0,"sma_60":46641.67,"sma_120":51997.5},{"date":"2024-10-25","open":44850,"high":45000,"low":42700,"close":42700,"volume":89412,"rsi_14":23.64,"sma_20":49715.0,"sma_60":46601.67,"sma_120":51992.08},{"date":"2024-10-28","open":42600,"high":48800,"low":41600,"close":44900,"volume":201551,"rsi_14":28.41,"sma_20":49305.0,"sma_60":46600.83,"sma_120":51897.08},{"date":"2024-10-29","open":44450,"high":44550,"low":42250,"close":42500,"volume":105563,"rsi_14":26.6,"sma_20":48770.0,"sma_60":46575.0,"sma_120":51796.25},{"date":"2024-10-30","open":42500,"high":45850,"low":42300,"close":44050,"volume":130970,"rsi_14":33.85,"sma_20":48307.5,"sma_60":46565.0,"sma_120":51651.67},{"date":"2024-10-31","open":44600,"high":44600,"low":42900,"close":43200,"volume":43822,"rsi_14":31.75,"sma_20":47862.5,"sma_60":46564.17,"sma_120":51524.17},{"date":"2024-11-01","open":42700,"high":43150,"low":42150,"close":42200,"volume":29872,"rsi_14":30.24,"sma_20":47472.5,"sma_60":46537.5,"sma_120":51400.0},{"date":"2024-11-04","open":42050,"high":46250,"low":41900,"close":45700,"volume":83039,"rsi_14":40.37,"sma_20":47187.5,"sma_60":46557.5,"sma_120":51288.33},{"date":"2024-11-05","open":46000,"high":48100,"low":45500,"close":46550,"volume":65394,"rsi_14":44.96,"sma_20":46890.0,"sma_60":46657.5,"sma_120":51128.75},{"date":"2024-11-06","open":47200,"high":47550,"low":46050,"close":47350,"volume":58601,"rsi_14":49.89,"sma_20":46692.5,"sma_60":46880.83,"sma_120":50970.0},{"date":"2024-11-07","open":47400,"high":49350,"low":46500,"close":48600,"volume":57811,"rsi_14":52.47,"sma_20":46607.5,"sma_60":47072.5,"sma_120":50785.0},{"date":"2024-11-08","open":48800,"high":50700,"low":48450,"close":49950,"volume":79988,"rsi_14":52.07,"sma_20":46580.0,"sma_60":47260.83,"sma_120":50639.58},{"date":"2024-11-11","open":50200,"high":50800,"low":46500,"close":49900,"volume":78706,"rsi_14":55.53,"sma_20":46550.0,"sma_60":47424.17,"sma_120":50527.92},{"date":"2024-11-12","open":49550,"high":49700,"low":47200,"close":47650,"volume":82287,"rsi_14":48.32,"sma_20":46412.5,"sma_60":47563.33,"sma_120":50386.67},{"date":"2024-11-13","open":47100,"high":47650,"low":44500,"close":46800,"volume":69384,"rsi_14":55.69,"sma_20":46305.0,"sma_60":47665.0,"sma_120":50300.83},{"date":"2024-11-14","open":46800,"high":47100,"low":44100,"close":44750,"volume":53023,"rsi_14":54.89,"sma_20":46172.5,"sma_60":47740.83,"sma_120":50188.75},{"date":"2024-11-15","open":43900,"high":45550,"low":41250,"close":45500,"volume":117501,"rsi_14":51.54,"sma_20":46077.5,"sma_60":47789.17,"sma_120":50077.92},{"date":"2024-11-18","open":45900,"high":48400,"low":45550,"close":45850,"volume":46199,"rsi_14":59.6,"sma_20":45922.5,"sma_60":47873.33,"sma_120":49967.5},{"date":"2024-11-19","open":46000,"high":46450,"low":44200,"close":45350,"volume":37382,"rsi_14":53.96,"sma_20":45820.0,"sma_60":47963.33,"sma_120":49857.92},{"date":"2024-11-20","open":46000,"high":46000,"low":43700,"close":43700,"volume":27351,"rsi_14":51.45,"sma_20":45582.5,"sma_60":48013.33,"sma_120":49742.08},{"date":"2024-11-21","open":43650,"high":43750,"low":42850,"close":42950,"volume":25133,"rsi_14":52.21,"sma_20":45507.5,"sma_60":48067.5,"sma_120":49622.5},{"date":"2024-11-22","open":42950,"high":45850,"low":42950,"close":45600,"volume":57361,"rsi_14":49.69,"sma_20":45652.5,"sma_60":48145.83,"sma_120":49514.17},{"date":"2024-11-25","open":45600,"high":46750,"low":45100,"close":46700,"volume":37874,"rsi_14":50.46,"sma_20":45742.5,"sma_60":48254.17,"sma_120":49420.0},{"date":"2024-11-26","open":47000,"high":47400,"low":46350,"close":46800,"volume":25903,"rsi_14":48.24,"sma_20":45957.5,"sma_60":48365.0,"sma_120":49317.5},{"date":"2024-11-27","open":46600,"high":47400,"low":45300,"close":45550,"volume":46710,"rsi_14":40.26,"sma_20":46032.5,"sma_60":48457.5,"sma_120":49170.42},{"date":"2024-11-28","open":45300,"high":47200,"low":45300,"close":46200,"volume":32394,"rsi_14":37.46,"sma_20":46182.5,"sma_60":48527.5,"sma_120":49047.92},{"date":"2024-11-29","open":46050,"high":46300,"low":43800,"close":44350,"volume":29495,"rsi_14":33.43,"sma_20":46290.0,"sma_60":48580.0,"sma_120":48930.83},{"date":"2024-12-02","open":44350,"high":44800,"low":43000,"close":43650,"volume":33799,"rsi_14":36.84,"sma_20":46187.5,"sma_60":48500.0,"sma_120":48772.08},{"date":"2024-12-03","open":43850,"high":44800,"low":43350,"close":44550,"volume":24224,"rsi_14":42.62,"sma_20":46087.5,"sma_60":48446.67,"sma_120":48590.83},{"date":"2024-12-04","open":42750,"high":45750,"low":42500,"close":44250,"volume":81493,"rsi_14":48.15,"sma_20":45932.5,"sma_60":48395.0,"sma_120":48428.75},{"date":"2024-12-05","open":44250,"high":44700,"low":43300,"close":44250,"volume":23246,"rsi_14":45.1,"sma_20":45715.0,"sma_60":48374.17,"sma_120":48228.33},{"date":"2024-12-06","open":44250,"high":44250,"low":40950,"close":42950,"volume":68941,"rsi_14":39.42,"sma_20":45365.0,"sma_60":48256.67,"sma_120":48011.25},{"date":"2024-12-09","open":41200,"high":42700,"low":37700,"close":38300,"volume":152630,"rsi_14":30.25,"sma_20":44785.0,"sma_60":48091.67,"sma_120":47752.92},{"date":"2024-12-10","open":38050,"high":41250,"low":38050,"close":39600,"volume":76336,"rsi_14":38.29,"sma_20":44382.5,"sma_60":47908.33,"sma_120":47502.08},{"date":"2024-12-11","open":39650,"high":41450,"low":39650,"close":40900,"volume":41234,"rsi_14":44.32,"sma_20":44087.5,"sma_60":47748.33,"sma_120":47301.25},{"date":"2024-12-12","open":40750,"high":46500,"low":40750,"close":45350,"volume":318562,"rsi_14":49.37,"sma_20":44117.5,"sma_60":47657.5,"sma_120":47158.33},{"date":"2024-12-13","open":45900,"high":46750,"low":44450,"close":46200,"volume":87304,"rsi_14":48.72,"sma_20":44152.5,"sma_60":47525.83,"sma_120":47040.83},{"date":"2024-12-16","open":46200,"high":46700,"low":44900,"close":45300,"volume":59232,"rsi_14":46.32,"sma_20":44125.0,"sma_60":47379.17,"sma_120":46915.83},{"date":"2024-12-17","open":45100,"high":45600,"low":43950,"close":44450,"volume":54663,"rsi_14":47.25,"sma_20":44080.0,"sma_60":47155.0,"sma_120":46740.42},{"date":"2024-12-18","open":44650,"high":46150,"low":44250,"close":46100,"volume":49065,"rsi_14":49.76,"sma_20":44200.0,"sma_60":46973.33,"sma_120":46604.58},{"date":"2024-12-19","open":44600,"high":45000,"low":43300,"close":44250,"volume":63720,"rsi_14":49.76,"sma_20":44265.0,"sma_60":46747.5,"sma_120":46497.5},{"date":"2024-12-20","open":43950,"high":44250,"low":42350,"close":42550,"volume":36443,"rsi_14":47.5,"sma_20":44112.5,"sma_60":46493.33,"sma_120":46389.58},{"date":"2024-12-23","open":43150,"high":44300,"low":42500,"close":43100,"volume":52034,"rsi_14":46.65,"sma_20":43932.5,"sma_60":46326.67,"sma_120":46322.08},{"date":"2024-12-24","open":43000,"high":44650,"low":42100,"close":44200,"volume":68397,"rsi_14":49.89,"sma_20":43802.5,"sma_60":46176.67,"sma_120":46264.58},{"date":"2024-12-26","open":44650,"high":44650,"low":42350,"close":42350,"volume":46270,"rsi_14":46.09,"sma_20":43642.5,"sma_60":45994.17,"sma_120":46189.17},{"date":"2024-12-27","open":42300,"high":42500,"low":40750,"close":40850,"volume":42960,"rsi_14":45.71,"sma_20":43375.0,"sma_60":45806.67,"sma_120":46107.08},{"date":"2024-12-30","open":40500,"high":42200,"low":40300,"close":41650,"volume":41304,"rsi_14":58.11,"sma_20":43240.0,"sma_60":45667.5,"sma_120":46037.5},{"date":"2025-01-02","open":41700,"high":46200,"low":41700,"close":45900,"volume":144799,"rsi_14":63.35,"sma_20":43352.5,"sma_60":45575.83,"sma_120":45988.33},{"date":"2025-01-03","open":45800,"high":45850,"low":44750,"close":45100,"volume":47801,"rsi_14":59.09,"sma_20":43380.0,"sma_60":45452.5,"sma_120":45946.67},{"date":"2025-01-06","open":44750,"high":48900,"low":44750,"close":47600,"volume":121680,"rsi_14":55.32,"sma_20":43547.5,"sma_60":45390.83,"sma_120":45950.83},{"date":"2025-01-07","open":47550,"high":48200,"low":46450,"close":46500,"volume":40915,"rsi_14":50.7,"sma_20":43660.0,"sma_60":45327.5,"sma_120":45950.0},{"date":"2025-01-08","open":45600,"high":47500,"low":45150,"close":47050,"volume":42260,"rsi_14":54.16,"sma_20":43865.0,"sma_60":45270.0,"sma_120":45953.75},{"date":"2025-01-09","open":47050,"high":47700,"low":46300,"close":46550,"volume":29800,"rsi_14":55.07,"sma_20":44277.5,"sma_60":45204.17,"sma_120":45922.5},{"date":"2025-01-10","open":46550,"high":46900,"low":45550,"close":46150,"volume":31576,"rsi_14":50.13,"sma_20":44605.0,"sma_60":45133.33,"sma_120":45892.92},{"date":"2025-01-13","open":45550,"high":48350,"low":45550,"close":47700,"volume":92360,"rsi_14":59.01,"sma_20":44945.0,"sma_60":45112.5,"sma_120":45886.25},{"date":"2025-01-14","open":48200,"high":48300,"low":47050,"close":47200,"volume":30046,"rsi_14":62.95,"sma_20":45037.5,"sma_60":45109.17,"sma_120":45865.83},{"date":"2025-01-15","open":47200,"high":47650,"low":46000,"close":46600,"volume":36691,"rsi_14":59.72,"sma_20":45057.5,"sma_60":45095.83,"sma_120":45853.33},{"date":"2025-01-16","open":47100,"high":47900,"low":46600,"close":46800,"volume":30729,"rsi_14":57.6,"sma_20":45132.5,"sma_60":45060.0,"sma_120":45842.5},{"date":"2025-01-17","open":46850,"high":48300,"low":46300,"close":46850,"volume":39528,"rsi_14":64.71,"sma_20":45252.5,"sma_60":45050.83,"sma_120":45835.83},{"date":"2025-01-20","open":47450,"high":49550,"low":46950,"close":49450,"volume":105959,"rsi_14":76.22,"sma_20":45420.0,"sma_60":45067.5,"sma_120":45867.08},{"date":"2025-01-21","open":49850,"high":52600,"low":48550,"close":51700,"volume":162346,"rsi_14":78.15,"sma_20":45792.5,"sma_60":45188.33,"sma_120":45915.0},{"date":"2025-01-22","open":51700,"high":51900,"low":50400,"close":50700,"volume":67667,"rsi_14":66.44,"sma_20":46200.0,"sma_60":45321.67,"sma_120":45961.67},{"date":"2025-01-23","open":50500,"high":52400,"low":50100,"close":50900,"volume":59326,"rsi_14":70.71,"sma_20":46590.0,"sma_60":45421.67,"sma_120":46011.25},{"date":"2025-01-24","open":51300,"high":52000,"low":50500,"close":51400,"volume":47648,"rsi_14":65.83,"sma_20":46950.0,"sma_60":45570.0,"sma_120":46072.5},{"date":"2025-01-31","open":51500,"high":51800,"low":49050,"close":49400,"volume":78849,"rsi_14":61.24,"sma_20":47302.5,"sma_60":45659.17,"sma_120":46112.08},{"date":"2025-02-03","open":48750,"high":48800,"low":46200,"close":47200,"volume":77558,"rsi_14":50.52,"sma_20":47620.0,"sma_60":45725.83,"sma_120":46145.0},{"date":"2025-02-04","open":47250,"high":48300,"low":46250,"close":46500,"volume":52371,"rsi_14":49.83,"sma_20":47862.5,"sma_60":45797.5,"sma_120":46167.5},{"date":"2025-02-05","open":46400,"high":47350,"low":44350,"close":44550,"volume":104768,"rsi_14":45.09,"sma_20":47795.0,"sma_60":45778.33,"sma_120":46167.92},{"date":"2025-02-06","open":45000,"high":46350,"low":44200,"close":45950,"volume":102210,"rsi_14":44.58,"sma_20":47837.5,"sma_60":45768.33,"sma_120":46212.92},{"date":"2025-02-07","open":46350,"high":46400,"low":43700,"close":43850,"volume":106287,"rsi_14":40.56,"sma_20":47650.0,"sma_60":45710.0,"sma_120":46295.42},{"date":"2025-02-10","open":43450,"high":48550,"low":43050,"close":48150,"volume":131080,"rsi_14":53.61,"sma_20":47732.5,"sma_60":45702.5,"sma_120":46387.5},{"date":"2025-02-11","open":48600,"high":48800,"low":46950,"close":46950,"volume":57829,"rsi_14":50.33,"sma_20":47727.5,"sma_60":45652.5,"sma_120":46456.67},{"date":"2025-02-12","open":46600,"high":49450,"low":46600,"close":47700,"volume":74733,"rsi_14":51.84,"sma_20":47785.0,"sma_60":45615.83,"sma_120":46520.0},{"date":"2025-02-13","open":48250,"high":48750,"low":47500,"close":48300,"volume":35225,"rsi_14":47.28,"sma_20":47892.5,"sma_60":45626.67,"sma_120":46595.0},{"date":"2025-02-14","open":48700,"high":49650,"low":47750,"close":48750,"volume":59084,"rsi_14":42.38,"sma_20":47945.0,"sma_60":45659.17,"sma_120":46662.08},{"date":"2025-02-17","open":48750,"high":50300,"low":48150,"close":48900,"volume":56290,"rsi_14":45.14,"sma_20":48030.0,"sma_60":45728.33,"sma_120":46734.58},{"date":"2025-02-18","open":48900,"high":49300,"low":48350,"close":49100,"volume":33940,"rsi_14":45.14,"sma_20":48155.0,"sma_60":45788.33,"sma_120":46788.75},{"date":"2025-02-19","open":48850,"high":50200,"low":48050,"close":48250,"volume":72262,"rsi_14":41.64,"sma_20":48227.5,"sma_60":45828.33,"sma_120":46850.83},{"date":"2025-02-20","open":48400,"high":49700,"low":47300,"close":47500,"volume":49533,"rsi_14":44.6,"sma_20":48260.0,"sma_60":45864.17,"sma_120":46913.75},{"date":"2025-02-21","open":47650,"high":48150,"low":46900,"close":47450,"volume":39163,"rsi_14":50.81,"sma_20":48160.0,"sma_60":45926.67,"sma_120":46970.0},{"date":"2025-02-24","open":46800,"high":46800,"low":45550,"close":46350,"volume":51952,"rsi_14":49.53,"sma_20":47892.5,"sma_60":45983.33,"sma_120":47025.42},{"date":"2025-02-25","open":45750,"high":45750,"low":43850,"close":44300,"volume":102211,"rsi_14":49.22,"sma_20":47572.5,"sma_60":45961.67,"sma_120":47053.75},{"date":"2025-02-26","open":44900,"high":46500,"low":44550,"close":46000,"volume":84018,"rsi_14":50.15,"sma_20":47327.5,"sma_60":45950.0,"sma_120":47102.08},{"date":"2025-02-27","open":45550,"high":48450,"low":45300,"close":47800,"volume":93853,"rsi_14":62.38,"sma_20":47147.5,"sma_60":45966.67,"sma_120":47165.83},{"date":"2025-02-28","open":47050,"high":47250,"low":45150,"close":45300,"volume":61206,"rsi_14":39.93,"sma_20":46942.5,"sma_60":45962.5,"sma_120":47210.0},{"date":"2025-03-04","open":44600,"high":45200,"low":43800,"close":44400,"volume":41692,"rsi_14":40.79,"sma_20":46802.5,"sma_60":45932.5,"sma_120":47230.0},{"date":"2025-03-05","open":44400,"high":45750,"low":44000,"close":44450,"volume":41145,"rsi_14":37.64,"sma_20":46700.0,"sma_60":45934.17,"sma_120":47257.08},{"date":"2025-03-06","open":44650,"high":45250,"low":42500,"close":43050,"volume":63002,"rsi_14":31.18,"sma_20":46625.0,"sma_60":45924.17,"sma_120":47212.08},{"date":"2025-03-07","open":42550,"high":43200,"low":42150,"close":42550,"volume":30676,"rsi_14":27.86,"sma_20":46455.0,"sma_60":45890.83,"sma_120":47168.75},{"date":"2025-03-10","open":42700,"high":43600,"low":42250,"close":43100,"volume":26343,"rsi_14":29.86,"sma_20":46417.5,"sma_60":45871.67,"sma_120":47133.33},{"date":"2025-03-11","open":42200,"high":43100,"low":41500,"close":43000,"volume":33221,"rsi_14":28.67,"sma_20":46160.0,"sma_60":45850.83,"sma_120":47112.5},{"date":"2025-03-12","open":42750,"high":44100,"low":42750,"close":43700,"volume":33665,"rsi_14":33.92,"sma_20":45997.5,"sma_60":45863.33,"sma_120":47060.0},{"date":"2025-03-13","open":43700,"high":44300,"low":43400,"close":43900,"volume":40094,"rsi_14":36.76,"sma_20":45807.5,"sma_60":45956.67,"sma_120":47024.17},{"date":"2025-03-14","open":43600,"high":47950,"low":43600,"close":46400,"volume":114519,"rsi_14":46.73,"sma_20":45712.5,"sma_60":46070.0,"sma_120":46989.17},{"date":"2025-03-17","open":47200,"high":48950,"low":45700,"close":48300,"volume":159484,"rsi_14":55.79,"sma_20":45690.0,"sma_60":46193.33,"sma_120":46970.83},{"date":"2025-03-18","open":48700,"high":48950,"low":45300,"close":45500,"volume":170944,"rsi_14":53.41,"sma_20":45520.0,"sma_60":46195.83,"sma_120":46926.67},{"date":"2025-03-19","open":45900,"high":47300,"low":45450,"close":45950,"volume":92760,"rsi_14":49.85,"sma_20":45362.5,"sma_60":46191.67,"sma_120":46858.75},{"date":"2025-03-20","open":46550,"high":46750,"low":45375,"close":45500,"volume":42835,"rsi_14":42.33,"sma_20":45225.0,"sma_60":46195.0,"sma_120":46787.08},{"date":"2025-03-21","open":45900,"high":46700,"low":45250,"close":46100,"volume":44305,"rsi_14":53.05,"sma_20":45155.0,"sma_60":46222.5,"sma_120":46688.75},{"date":"2025-03-24","open":46150,"high":46350,"low":45500,"close":45750,"volume":19628,"rsi_14":55.38,"sma_20":45070.0,"sma_60":46216.67,"sma_120":46595.0},{"date":"2025-03-25","open":45550,"high":46000,"low":43750,"close":43800,"volume":37948,"rsi_14":47.75,"sma_20":44942.5,"sma_60":46209.17,"sma_120":46478.33},{"date":"2025-03-26","open":43800,"high":44400,"low":43050,"close":43600,"volume":27178,"rsi_14":52.08,"sma_20":44907.5,"sma_60":46226.67,"sma_120":46360.0},{"date":"2025-03-27","open":43300,"high":43450,"low":42100,"close":42250,"volume":34168,"rsi_14":48.94,"sma_20":44720.0,"sma_60":46212.5,"sma_120":46269.58},{"date":"2025-03-28","open":42600,"high":42900,"low":40950,"close":41250,"volume":46869,"rsi_14":43.64,"sma_20":44392.5,"sma_60":46163.33,"sma_120":46170.0},{"date":"2025-03-31","open":40000,"high":40700,"low":38900,"close":39250,"volume":64550,"rsi_14":38.6,"sma_20":44090.0,"sma_60":46111.67,"sma_120":46052.92},{"date":"2025-04-01","open":39300,"high":40550,"low":38950,"close":40200,"volume":45373,"rsi_14":39.52,"sma_20":43880.0,"sma_60":46100.83,"sma_120":45953.75},{"date":"2025-04-02","open":40500,"high":40500,"low":38300,"close":38750,"volume":34077,"rsi_14":35.65,"sma_20":43595.0,"sma_60":46052.5,"sma_120":45860.0},{"date":"2025-04-03","open":37050,"high":39900,"low":37050,"close":39650,"volume":23899,"rsi_14":29.36,"sma_20":43425.0,"sma_60":45948.33,"sma_120":45762.08},{"date":"2025-04-04","open":38850,"high":40500,"low":36250,"close":39650,"volume":38250,"rsi_14":20.07,"sma_20":43280.0,"sma_60":45857.5,"sma_120":45655.0},{"date":"2025-04-07","open":37700,"high":38700,"low":36800,"close":36850,"volume":42894,"rsi_14":20.07,"sma_20":42967.5,"sma_60":45678.33,"sma_120":45534.58},{"date":"2025-04-08","open":38050,"high":38600,"low":36700,"close":36850,"volume":25604,"rsi_14":17.5,"sma_20":42660.0,"sma_60":45517.5,"sma_120":45422.5},{"date":"2025-04-09","open":36300,"high":36550,"low":34800,"close":35300,"volume":30607,"rsi_14":16.23,"sma_20":42240.0,"sma_60":45321.67,"sma_120":45295.83},{"date":"2025-04-10","open":38000,"high":38400,"low":36500,"close":38150,"volume":24371,"rsi_14":27.09,"sma_20":41952.5,"sma_60":45181.67,"sma_120":45192.92},{"date":"2025-04-11","open":37250,"high":38500,"low":37200,"close":38500,"volume":14068,"rsi_14":29.11,"sma_20":41557.5,"sma_60":45054.17,"sma_120":45093.75},{"date":"2025-04-14","open":39300,"high":39450,"low":38350,"close":38850,"volume":37708,"rsi_14":34.29,"sma_20":41085.0,"sma_60":44906.67,"sma_120":45009.58},{"date":"2025-04-15","open":39800,"high":40350,"low":39150,"close":39950,"volume":35856,"rsi_14":39.04,"sma_20":40807.5,"sma_60":44785.83,"sma_120":44947.5},{"date":"2025-04-16","open":39550,"high":39550,"low":38000,"close":38050,"volume":28102,"rsi_14":37.79,"sma_20":40412.5,"sma_60":44643.33,"sma_120":44869.58},{"date":"2025-04-17","open":37950,"high":39800,"low":37750,"close":39250,"volume":21228,"rsi_14":44.25,"sma_20":40100.0,"sma_60":44517.5,"sma_120":44788.75},{"date":"2025-04-18","open":38800,"high":39250,"low":38450,"close":38750,"volume":14849,"rsi_14":48.43,"sma_20":39732.5,"sma_60":44382.5,"sma_120":44716.67},{"date":"2025-04-21","open":38500,"high":39300,"low":37850,"close":37900,"volume":16582,"rsi_14":42.72,"sma_20":39340.0,"sma_60":44190.0,"sma_120":44628.75},{"date":"2025-04-22","open":38200,"high":38200,"low":37250,"close":37250,"volume":26135,"rsi_14":45.0,"sma_20":39012.5,"sma_60":43949.17,"sma_120":44568.75},{"date":"2025-04-23","open":37800,"high":40400,"low":37750,"close":39450,"volume":60637,"rsi_14":49.39,"sma_20":38805.0,"sma_60":43761.67,"sma_120":44541.67},{"date":"2025-04-24","open":39600,"high":39600,"low":38200,"close":38350,"volume":31047,"rsi_14":46.26,"sma_20":38610.0,"sma_60":43552.5,"sma_120":44487.08},{"date":"2025-04-25","open":38900,"high":39100,"low":38000,"close":38500,"volume":30394,"rsi_14":55.59,"sma_20":38472.5,"sma_60":43337.5,"sma_120":44453.75},{"date":"2025-04-28","open":38500,"high":38500,"low":37500,"close":37850,"volume":31933,"rsi_14":53.25,"sma_20":38402.5,"sma_60":43145.0,"sma_120":44402.08},{"date":"2025-04-29","open":37850,"high":38850,"low":37550,"close":38600,"volume":26605,"rsi_14":61.3,"sma_20":38322.5,"sma_60":43001.67,"sma_120":44363.75},{"date":"2025-04-30","open":38800,"high":39250,"low":37700,"close":38000,"volume":44597,"rsi_14":49.39,"sma_20":38285.0,"sma_60":42860.0,"sma_120":44328.75},{"date":"2025-05-02","open":38050,"high":38550,"low":37450,"close":38100,"volume":15914,"rsi_14":48.35,"sma_20":38207.5,"sma_60":42752.5,"sma_120":44265.42},{"date":"2025-05-07","open":39050,"high":40850,"low":38800,"close":39800,"volume":70810,"rsi_14":53.53,"sma_20":38215.0,"sma_60":42650.0,"sma_120":44209.17},{"date":"2025-05-08","open":39800,"high":40800,"low":39550,"close":40200,"volume":31619,"rsi_14":50.98,"sma_20":38382.5,"sma_60":42589.17,"sma_120":44149.58},{"date":"2025-05-09","open":40000,"high":40700,"low":39500,"close":40200,"volume":31868,"rsi_14":59.91,"sma_20":38550.0,"sma_60":42456.67,"sma_120":44079.58},{"date":"2025-05-12","open":39800,"high":39850,"low":38400,"close":38850,"volume":39882,"rsi_14":48.18,"sma_20":38727.5,"sma_60":42321.67,"sma_120":43987.08},{"date":"2025-05-13","open":39200,"high":39400,"low":38550,"close":38850,"volume":21536,"rsi_14":50.48,"sma_20":38762.5,"sma_60":42174.17,"sma_120":43895.0},{"date":"2025-05-14","open":39100,"high":39100,"low":38050,"close":38700,"volume":36568,"rsi_14":54.08,"sma_20":38772.5,"sma_60":42014.17,"sma_120":43820.42},{"date":"2025-05-15","open":38750,"high":38950,"low":36950,"close":37200,"volume":56861,"rsi_14":49.77,"sma_20":38690.0,"sma_60":41821.67,"sma_120":43740.42},{"date":"2025-05-16","open":37350,"high":38500,"low":37000,"close":38300,"volume":28233,"rsi_14":43.98,"sma_20":38607.5,"sma_60":41645.0,"sma_120":43686.67},{"date":"2025-05-19","open":37700,"high":38100,"low":37100,"close":37650,"volume":33518,"rsi_14":46.15,"sma_20":38587.5,"sma_60":41454.17,"sma_120":43621.25},{"date":"2025-05-20","open":38300,"high":38900,"low":36300,"close":36600,"volume":65575,"rsi_14":40.5,"sma_20":38455.0,"sma_60":41260.0,"sma_120":43544.17},{"date":"2025-05-21","open":36600,"high":38250,"low":36400,"close":37900,"volume":33355,"rsi_14":50.23,"sma_20":38412.5,"sma_60":41100.0,"sma_120":43482.08},{"date":"2025-05-22","open":38350,"high":38350,"low":36650,"close":37150,"volume":28354,"rsi_14":43.19,"sma_20":38375.0,"sma_60":40928.33,"sma_120":43427.5},{"date":"2025-05-23","open":37850,"high":40600,"low":37600,"close":39850,"volume":141661,"rsi_14":57.25,"sma_20":38505.0,"sma_60":40820.0,"sma_120":43401.67},{"date":"2025-05-26","open":40050,"high":41550,"low":40050,"close":41450,"volume":62521,"rsi_14":61.75,"sma_20":38605.0,"sma_60":40772.5,"sma_120":43367.08},{"date":"2025-05-27","open":41600,"high":41650,"low":39300,"close":39350,"volume":62867,"rsi_14":48.46,"sma_20":38655.0,"sma_60":40661.67,"sma_120":43305.83},{"date":"2025-05-28","open":39800,"high":40200,"low":38700,"close":38950,"volume":38880,"rsi_14":45.73,"sma_20":38677.5,"sma_60":40514.17,"sma_120":43240.42},{"date":"2025-05-29","open":39100,"high":39300,"low":38000,"close":38850,"volume":59912,"rsi_14":45.42,"sma_20":38727.5,"sma_60":40406.67,"sma_120":43184.58},{"date":"2025-05-30","open":39100,"high":39100,"low":37750,"close":37850,"volume":32360,"rsi_14":46.53,"sma_20":38690.0,"sma_60":40297.5,"sma_120":43115.0},{"date":"2025-06-02","open":37850,"high":38050,"low":37050,"close":37300,"volume":40428,"rsi_14":44.82,"sma_20":38655.0,"sma_60":40178.33,"sma_120":43056.25},{"date":"2025-06-04","open":37900,"high":38300,"low":37500,"close":37700,"volume":63526,"rsi_14":46.71,"sma_20":38635.0,"sma_60":40089.17,"sma_120":43006.67},{"date":"2025-06-05","open":37600,"high":38950,"low":37550,"close":38100,"volume":57828,"rsi_14":53.19,"sma_20":38550.0,"sma_60":40015.0,"sma_120":42952.92},{"date":"2025-06-09","open":38400,"high":39050,"low":38200,"close":38400,"volume":55449,"rsi_14":50.38,"sma_20":38460.0,"sma_60":39936.67,"sma_120":42904.17},{"date":"2025-06-10","open":38400,"high":38400,"low":37350,"close":37500,"volume":56950,"rsi_14":49.45,"sma_20":38325.0,"sma_60":39845.0,"sma_120":42847.92},{"date":"2025-06-11","open":37750,"high":38300,"low":37550,"close":37550,"volume":36788,"rsi_14":53.78,"sma_20":38260.0,"sma_60":39742.5,"sma_120":42802.92},{"date":"2025-06-12","open":37550,"high":37750,"low":37100,"close":37100,"volume":53296,"rsi_14":46.58,"sma_20":38172.5,"sma_60":39629.17,"sma_120":42792.92},{"date":"2025-06-13","open":37250,"high":37350,"low":35350,"close":35550,"volume":89188,"rsi_14":43.6,"sma_20":38015.0,"sma_60":39448.33,"sma_120":42759.17},{"date":"2025-06-16","open":35100,"high":35650,"low":34450,"close":34700,"volume":72220,"rsi_14":25.82,"sma_20":37890.0,"sma_60":39221.67,"sma_120":42707.5},{"date":"2025-06-17","open":35050,"high":38000,"low":34150,"close":36450,"volume":109208,"rsi_14":26.85,"sma_20":37797.5,"sma_60":39070.83,"sma_120":42633.33},{"date":"2025-06-18","open":36100,"high":36450,"low":35250,"close":35450,"volume":51785,"rsi_14":29.9,"sma_20":37687.5,"sma_60":38895.83,"sma_120":42543.75},{"date":"2025-06-19","open":35600,"high":35600,"low":34050,"close":34450,"volume":72683,"rsi_14":28.16,"sma_20":37580.0,"sma_60":38711.67,"sma_120":42453.33},{"date":"2025-06-20","open":34450,"high":35400,"low":34000,"close":35200,"volume":31921,"rsi_14":33.33,"sma_20":37445.0,"sma_60":38530.0,"sma_120":42376.25},{"date":"2025-06-23","open":34450,"high":34750,"low":33600,"close":33750,"volume":37848,"rsi_14":32.02,"sma_20":37275.0,"sma_60":38330.0,"sma_120":42273.33},{"date":"2025-06-24","open":34300,"high":34900,"low":34200,"close":34700,"volume":25108,"rsi_14":38.98,"sma_20":37017.5,"sma_60":38178.33,"sma_120":42193.75},{"date":"2025-06-25","open":35000,"high":35500,"low":34250,"close":34800,"volume":28964,"rsi_14":37.39,"sma_20":36685.0,"sma_60":38031.67,"sma_120":42129.17},{"date":"2025-06-26","open":35300,"high":35300,"low":33550,"close":33750,"volume":32598,"rsi_14":32.1,"sma_20":36405.0,"sma_60":37890.0,"sma_120":42051.25},{"date":"2025-06-27","open":34500,"high":34500,"low":33350,"close":33750,"volume":28357,"rsi_14":30.38,"sma_20":36145.0,"sma_60":37765.0,"sma_120":41964.17},{"date":"2025-06-30","open":33500,"high":35450,"low":33200,"close":34700,"volume":32436,"rsi_14":38.24,"sma_20":35937.5,"sma_60":37689.17,"sma_120":41900.42},{"date":"2025-07-01","open":35150,"high":36800,"low":35000,"close":36100,"volume":76231,"rsi_14":44.53,"sma_20":35850.0,"sma_60":37620.83,"sma_120":41860.83},{"date":"2025-07-02","open":35900,"high":36000,"low":34900,"close":35400,"volume":39773,"rsi_14":43.7,"sma_20":35755.0,"sma_60":37565.0,"sma_120":41808.75},{"date":"2025-07-03","open":35650,"high":36600,"low":35150,"close":35500,"volume":56204,"rsi_14":49.79,"sma_20":35645.0,"sma_60":37495.83,"sma_120":41722.08},{"date":"2025-07-04","open":35850,"high":35850,"low":34750,"close":35050,"volume":29553,"rsi_14":51.5,"sma_20":35492.5,"sma_60":37419.17,"sma_120":41638.33},{"date":"2025-07-07","open":34500,"high":35700,"low":34000,"close":35500,"volume":32830,"rsi_14":45.41,"sma_20":35347.5,"sma_60":37396.67,"sma_120":41537.5},{"date":"2025-07-08","open":34900,"high":35700,"low":34800,"close":35000,"volume":25313,"rsi_14":47.72,"sma_20":35222.5,"sma_60":37365.83,"sma_120":41441.67},{"date":"2025-07-09","open":35000,"high":41000,"low":34775,"close":40600,"volume":294295,"rsi_14":71.28,"sma_20":35375.0,"sma_60":37454.17,"sma_120":41387.92},{"date":"2025-07-10","open":40100,"high":40250,"low":38400,"close":39500,"volume":73223,"rsi_14":64.53,"sma_20":35495.0,"sma_60":37476.67,"sma_120":41329.17},{"date":"2025-07-11","open":40150,"high":41000,"low":39250,"close":39450,"volume":45184,"rsi_14":71.27,"sma_20":35690.0,"sma_60":37492.5,"sma_120":41273.33},{"date":"2025-07-14","open":39450,"high":39450,"low":38050,"close":38150,"volume":32560,"rsi_14":62.55,"sma_20":35862.5,"sma_60":37480.83,"sma_120":41193.75},{"date":"2025-07-15","open":38100,"high":38550,"low":37750,"close":38350,"volume":24463,"rsi_14":62.82,"sma_20":35957.5,"sma_60":37454.17,"sma_120":41120.0},{"date":"2025-07-16","open":38750,"high":39650,"low":38050,"close":39650,"volume":40525,"rsi_14":70.92,"sma_20":36167.5,"sma_60":37480.83,"sma_120":41062.08},{"date":"2025-07-17","open":39200,"high":39800,"low":38550,"close":39300,"volume":29825,"rsi_14":69.2,"sma_20":36410.0,"sma_60":37481.67,"sma_120":40999.58},{"date":"2025-07-18","open":39300,"high":39300,"low":38250,"close":38700,"volume":17477,"rsi_14":64.18,"sma_20":36585.0,"sma_60":37480.83,"sma_120":40931.67},{"date":"2025-07-21","open":39800,"high":40750,"low":39450,"close":39700,"volume":56209,"rsi_14":63.14,"sma_20":36882.5,"sma_60":37510.83,"sma_120":40850.42},{"date":"2025-07-22","open":39650,"high":39700,"low":38500,"close":39150,"volume":33336,"rsi_14":63.84,"sma_20":37105.0,"sma_60":37542.5,"sma_120":40745.83},{"date":"2025-07-23","open":39200,"high":39400,"low":38250,"close":38650,"volume":22638,"rsi_14":61.29,"sma_20":37297.5,"sma_60":37529.17,"sma_120":40645.42},{"date":"2025-07-24","open":39000,"high":39200,"low":38300,"close":38350,"volume":24230,"rsi_14":61.96,"sma_20":37527.5,"sma_60":37529.17,"sma_120":40540.83},{"date":"2025-07-25","open":38200,"high":39100,"low":38100,"close":38900,"volume":19069,"rsi_14":62.23,"sma_20":37785.0,"sma_60":37535.83,"sma_120":40436.67},{"date":"2025-07-28","open":38500,"high":39500,"low":38500,"close":38900,"volume":26822,"rsi_14":64.55,"sma_20":37995.0,"sma_60":37553.33,"sma_120":40349.17},{"date":"2025-07-29","open":38500,"high":39700,"low":38400,"close":39100,"volume":22463,"rsi_14":40.62,"sma_20":38145.0,"sma_60":37561.67,"sma_120":40281.67},{"date":"2025-07-30","open":39000,"high":41500,"low":39000,"close":40500,"volume":46977,"rsi_14":56.02,"sma_20":38400.0,"sma_60":37603.33,"sma_120":40231.67},{"date":"2025-07-31","open":40700,"high":40700,"low":39500,"close":40400,"volume":34962,"rsi_14":55.69,"sma_20":38645.0,"sma_60":37641.67,"sma_120":40197.08},{"date":"2025-08-01","open":40450,"high":40450,"low":38550,"close":39250,"volume":37360,"rsi_14":56.71,"sma_20":38855.0,"sma_60":37632.5,"sma_120":40141.25},{"date":"2025-08-04","open":38750,"high":38800,"low":37550,"close":38450,"volume":59058,"rsi_14":50.57,"sma_20":39002.5,"sma_60":37603.33,"sma_120":40096.25},{"date":"2025-08-05","open":38500,"high":39250,"low":37550,"close":38550,"volume":68267,"rsi_14":42.76,"sma_20":39180.0,"sma_60":37575.83,"sma_120":40016.25},{"date":"2025-08-06","open":38150,"high":38950,"low":37750,"close":38600,"volume":43766,"rsi_14":45.21,"sma_20":39080.0,"sma_60":37571.67,"sma_120":39946.67},{"date":"2025-08-07","open":39200,"high":42350,"low":39100,"close":40150,"volume":142765,"rsi_14":58.79,"sma_20":39112.5,"sma_60":37593.33,"sma_120":39883.75},{"date":"2025-08-08","open":39900,"high":40700,"low":39650,"close":40000,"volume":46023,"rsi_14":52.03,"sma_20":39140.0,"sma_60":37615.0,"sma_120":39814.58},{"date":"2025-08-11","open":40050,"high":40250,"low":39150,"close":39400,"volume":30028,"rsi_14":51.68,"sma_20":39202.5,"sma_60":37651.67,"sma_120":39736.67},{"date":"2025-08-12","open":39400,"high":40500,"low":39050,"close":39900,"volume":41088,"rsi_14":58.39,"sma_20":39280.0,"sma_60":37678.33,"sma_120":39661.67},{"date":"2025-08-13","open":40150,"high":41900,"low":34300,"close":36200,"volume":376477,"rsi_14":40.09,"sma_20":39107.5,"sma_60":37654.17,"sma_120":39554.17},{"date":"2025-08-14","open":37600,"high":40700,"low":36000,"close":36600,"volume":210298,"rsi_14":39.25,"sma_20":38972.5,"sma_60":37654.17,"sma_120":39457.08},{"date":"2025-08-18","open":36000,"high":36000,"low":34800,"close":35300,"volume":58336,"rsi_14":35.0,"sma_20":38802.5,"sma_60":37610.83,"sma_120":39355.42},{"date":"2025-08-19","open":36150,"high":36650,"low":35100,"close":35150,"volume":31564,"rsi_14":33.47,"sma_20":38575.0,"sma_60":37577.5,"sma_120":39252.92},{"date":"2025-08-20","open":34900,"high":34900,"low":34000,"close":34350,"volume":38892,"rsi_14":22.91,"sma_20":38335.0,"sma_60":37485.83,"sma_120":39152.92},{"date":"2025-08-21","open":35300,"high":36150,"low":35300,"close":36000,"volume":47379,"rsi_14":32.95,"sma_20":38202.5,"sma_60":37395.0,"sma_120":39083.75},{"date":"2025-08-22","open":36800,"high":38000,"low":36500,"close":37550,"volume":69299,"rsi_14":43.61,"sma_20":38162.5,"sma_60":37365.0,"sma_120":39013.33},{"date":"2025-08-25","open":38100,"high":38850,"low":37750,"close":38250,"volume":46690,"rsi_14":49.24,"sma_20":38130.0,"sma_60":37353.33,"sma_120":38933.75},{"date":"2025-08-26","open":38000,"high":38400,"low":37450,"close":38150,"volume":33170,"rsi_14":48.48,"sma_20":38092.5,"sma_60":37341.67,"sma_120":38874.17},{"date":"2025-08-27","open":38400,"high":38450,"low":37800,"close":38150,"volume":20625,"rsi_14":48.29,"sma_20":38045.0,"sma_60":37346.67,"sma_120":38822.08},{"date":"2025-08-28","open":37600,"high":37850,"low":37100,"close":37350,"volume":24503,"rsi_14":38.71,"sma_20":37887.5,"sma_60":37347.5,"sma_120":38762.92},{"date":"2025-08-29","open":37400,"high":37750,"low":36750,"close":36850,"volume":20620,"rsi_14":37.65,"sma_20":37710.0,"sma_60":37333.33,"sma_120":38711.25},{"date":"2025-09-01","open":36008,"high":36008,"low":35075,"close":35321,"volume":30209,"rsi_14":36.92,"sma_20":37547.5,"sma_60":37298.33,"sma_120":38656.67},{"date":"2025-09-02","open":35800,"high":36400,"low":35800,"close":36150,"volume":18403,"rsi_14":35.18,"sma_20":37432.5,"sma_60":37260.83,"sma_120":38598.75},{"date":"2025-09-03","open":36050,"high":36800,"low":36050,"close":36650,"volume":20819,"rsi_14":52.38,"sma_20":37337.5,"sma_60":37246.67,"sma_120":38545.83},{"date":"2025-09-04","open":36750,"high":37150,"low":36200,"close":36200,"volume":33796,"rsi_14":47.89,"sma_20":37217.5,"sma_60":37224.17,"sma_120":38483.33},{"date":"2025-09-05","open":36050,"high":36700,"low":36050,"close":36650,"volume":27150,"rsi_14":57.8,"sma_20":37042.5,"sma_60":37216.67,"sma_120":38422.92},{"date":"2025-09-08","open":36800,"high":37050,"low":36350,"close":36600,"volume":25288,"rsi_14":58.48,"sma_20":36872.5,"sma_60":37234.17,"sma_120":38341.25},{"date":"2025-09-09","open":36450,"high":37250,"low":36450,"close":37000,"volume":26043,"rsi_14":66.26,"sma_20":36752.5,"sma_60":37272.5,"sma_120":38247.08},{"date":"2025-09-10","open":37050,"high":37250,"low":36250,"close":36850,"volume":40291,"rsi_14":56.39,"sma_20":36600.0,"sma_60":37279.17,"sma_120":38175.0},{"date":"2025-09-11","open":36850,"high":37400,"low":36350,"close":37250,"volume":138525,"rsi_14":47.27,"sma_20":36652.5,"sma_60":37309.17,"sma_120":38102.5},{"date":"2025-09-12","open":37400,"high":38400,"low":37150,"close":38000,"volume":80704,"rsi_14":47.75,"sma_20":36722.5,"sma_60":37368.33,"sma_120":38040.0},{"date":"2025-09-15","open":38000,"high":38950,"low":37900,"close":38500,"volume":43818,"rsi_14":52.94,"sma_20":36882.5,"sma_60":37423.33,"sma_120":37976.67},{"date":"2025-09-16","open":39400,"high":40200,"low":38800,"close":39700,"volume":84660,"rsi_14":60.84,"sma_20":37110.0,"sma_60":37522.5,"sma_120":37926.25},{"date":"2025-09-17","open":39050,"high":39500,"low":38650,"close":39250,"volume":32660,"rsi_14":63.97,"sma_20":37355.0,"sma_60":37598.33,"sma_120":37888.33},{"date":"2025-09-18","open":39700,"high":41549,"low":38775,"close":41500,"volume":163806,"rsi_14":79.9,"sma_20":37687.5,"sma_60":37729.17,"sma_120":37880.42},{"date":"2025-09-19","open":43150,"high":43150,"low":41350,"close":42400,"volume":91298,"rsi_14":85.16,"sma_20":37930.0,"sma_60":37873.33,"sma_120":37881.67},{"date":"2025-09-22","open":42700,"high":43100,"low":42000,"close":42250,"volume":64351,"rsi_14":83.52,"sma_20":38130.0,"sma_60":38015.0,"sma_120":37890.0},{"date":"2025-09-23","open":42700,"high":42700,"low":41450,"close":42300,"volume":48890,"rsi_14":82.66,"sma_20":38337.5,"sma_60":38141.67,"sma_120":37915.42},{"date":"2025-09-24","open":41800,"high":44350,"low":41100,"close":44200,"volume":119831,"rsi_14":89.6,"sma_20":38640.0,"sma_60":38276.67,"sma_120":37948.75},{"date":"2025-09-25","open":44700,"high":47000,"low":44200,"close":45700,"volume":113432,"rsi_14":90.58,"sma_20":39057.5,"sma_60":38448.33,"sma_120":38006.67},{"date":"2025-09-26","open":45550,"high":45650,"low":43000,"close":43600,"volume":76696,"rsi_14":76.52,"sma_20":39395.0,"sma_60":38583.33,"sma_120":38039.58},{"date":"2025-09-29","open":44450,"high":45400,"low":43750,"close":45250,"volume":62770,"rsi_14":78.55,"sma_20":39857.5,"sma_60":38753.33,"sma_120":38086.25},{"date":"2025-09-30","open":46000,"high":47300,"low":45300,"close":46650,"volume":76659,"rsi_14":81.21,"sma_20":40382.5,"sma_60":38939.17,"sma_120":38167.92},{"date":"2025-10-01","open":46100,"high":48200,"low":46100,"close":47200,"volume":79146,"rsi_14":81.39,"sma_20":40910.0,"sma_60":39142.5,"sma_120":38254.17},{"date":"2025-10-02","open":47450,"high":47450,"low":45100,"close":46100,"volume":79463,"rsi_14":75.0,"sma_20":41405.0,"sma_60":39234.17,"sma_120":38344.17},{"date":"2025-10-10","open":46200,"high":46200,"low":45000,"close":45350,"volume":53412,"rsi_14":70.82,"sma_20":41840.0,"sma_60":39331.67,"sma_120":38404.17},{"date":"2025-10-13","open":44300,"high":45850,"low":44000,"close":45550,"volume":37525,"rsi_14":68.93,"sma_20":42287.5,"sma_60":39433.33,"sma_120":38462.92},{"date":"2025-10-14","open":45600,"high":46700,"low":44450,"close":45700,"volume":70503,"rsi_14":71.29,"sma_20":42722.5,"sma_60":39559.17,"sma_120":38520.0},{"date":"2025-10-15","open":46300,"high":47700,"low":46300,"close":47250,"volume":53962,"rsi_14":67.29,"sma_20":43242.5,"sma_60":39707.5,"sma_120":38580.83},{"date":"2025-10-16","open":47000,"high":47500,"low":46150,"close":46550,"volume":44969,"rsi_14":65.09,"sma_20":43707.5,"sma_60":39822.5,"sma_120":38651.67},{"date":"2025-10-17","open":46000,"high":46950,"low":45300,"close":45900,"volume":39072,"rsi_14":62.81,"sma_20":44102.5,"sma_60":39932.5,"sma_120":38707.08},{"date":"2025-10-20","open":46250,"high":48200,"low":45550,"close":46850,"volume":40885,"rsi_14":65.02,"sma_20":44520.0,"sma_60":40068.33,"sma_120":38774.58},{"date":"2025-10-21","open":47400,"high":51300,"low":46900,"close":49400,"volume":164413,"rsi_14":66.46,"sma_20":45005.0,"sma_60":40230.0,"sma_120":38870.42},{"date":"2025-10-22","open":49450,"high":49600,"low":47950,"close":48200,"volume":53796,"rsi_14":58.06,"sma_20":45452.5,"sma_60":40380.83,"sma_120":38961.67},{"date":"2025-10-23","open":47500,"high":47850,"low":46450,"close":46550,"volume":44299,"rsi_14":59.8,"sma_20":45647.5,"sma_60":40512.5,"sma_120":39020.83},{"date":"2025-10-24","open":50200,"high":51000,"low":48450,"close":49950,"volume":86454,"rsi_14":63.99,"sma_20":46025.0,"sma_60":40705.83,"sma_120":39117.5},{"date":"2025-10-27","open":50500,"high":52000,"low":50000,"close":51800,"volume":55344,"rsi_14":64.93,"sma_20":46502.5,"sma_60":40920.83,"sma_120":39228.33},{"date":"2025-10-28","open":52000,"high":52700,"low":50500,"close":51000,"volume":48545,"rsi_14":60.86,"sma_20":46937.5,"sma_60":41122.5,"sma_120":39337.92},{"date":"2025-10-29","open":52000,"high":54400,"low":51600,"close":54000,"volume":70826,"rsi_14":70.36,"sma_20":47427.5,"sma_60":41370.83,"sma_120":39466.25},{"date":"2025-10-30","open":54000,"high":54000,"low":51500,"close":51600,"volume":43990,"rsi_14":64.85,"sma_20":47722.5,"sma_60":41555.83,"sma_120":39579.58},{"date":"2025-10-31","open":51600,"high":52400,"low":50200,"close":51600,"volume":32170,"rsi_14":64.51,"sma_20":48122.5,"sma_60":41742.5,"sma_120":39692.08},{"date":"2025-11-03","open":53300,"high":53400,"low":51900,"close":52400,"volume":43551,"rsi_14":65.58,"sma_20":48480.0,"sma_60":41961.67,"sma_120":39797.08},{"date":"2025-11-04","open":52600,"high":55900,"low":52100,"close":55800,"volume":81706,"rsi_14":68.31,"sma_20":48937.5,"sma_60":42250.83,"sma_120":39927.08},{"date":"2025-11-05","open":54000,"high":54700,"low":50300,"close":54500,"volume":72465,"rsi_14":66.6,"sma_20":49302.5,"sma_60":42516.67,"sma_120":40046.25},{"date":"2025-11-06","open":55900,"high":56300,"low":53400,"close":55500,"volume":52781,"rsi_14":69.75,"sma_20":49772.5,"sma_60":42798.33,"sma_120":40185.0},{"date":"2025-11-07","open":54400,"high":54900,"low":52300,"close":53400,"volume":43754,"rsi_14":62.87,"sma_20":50175.0,"sma_60":43019.17,"sma_120":40306.25},{"date":"2025-11-10","open":52600,"high":53400,"low":52000,"close":52500,"volume":25607,"rsi_14":56.51,"sma_20":50522.5,"sma_60":43227.5,"sma_120":40421.25},{"date":"2025-11-11","open":52600,"high":54000,"low":50900,"close":51600,"volume":50198,"rsi_14":57.23,"sma_20":50817.5,"sma_60":43430.83,"sma_120":40541.25},{"date":"2025-11-12","open":52600,"high":55800,"low":48100,"close":51300,"volume":196671,"rsi_14":60.72,"sma_20":51020.0,"sma_60":43620.83,"sma_120":40649.58},{"date":"2025-11-13","open":50600,"high":51300,"low":49000,"close":50600,"volume":55252,"rsi_14":51.67,"sma_20":51222.5,"sma_60":43860.83,"sma_120":40757.5},{"date":"2025-11-14","open":49600,"high":51400,"low":48200,"close":48800,"volume":68997,"rsi_14":42.27,"sma_20":51367.5,"sma_60":44064.17,"sma_120":40859.17},{"date":"2025-11-17","open":49250,"high":49700,"low":46450,"close":46850,"volume":65536,"rsi_14":39.9,"sma_20":51367.5,"sma_60":44256.67,"sma_120":40933.75},{"date":"2025-11-18","open":46250,"high":46300,"low":45000,"close":45350,"volume":51399,"rsi_14":27.3,"sma_20":51165.0,"sma_60":44426.67,"sma_120":41002.08},{"date":"2025-11-19","open":45450,"high":46650,"low":44300,"close":45550,"volume":39741,"rsi_14":32.05,"sma_20":51032.5,"sma_60":44613.33,"sma_120":41049.58},{"date":"2025-11-20","open":46200,"high":46550,"low":45500,"close":46200,"volume":37813,"rsi_14":34.57,"sma_20":51015.0,"sma_60":44783.33,"sma_120":41089.17},{"date":"2025-11-21","open":45350,"high":45350,"low":42900,"close":43050,"volume":42234,"rsi_14":26.45,"sma_20":50670.0,"sma_60":44875.0,"sma_120":41120.0},{"date":"2025-11-24","open":43650,"high":45350,"low":43200,"close":45300,"volume":40394,"rsi_14":21.93,"sma_20":50345.0,"sma_60":44992.5,"sma_120":41172.92},{"date":"2025-11-25","open":45350,"high":46250,"low":44400,"close":44500,"volume":37201,"rsi_14":22.53,"sma_20":50020.0,"sma_60":45098.33,"sma_120":41220.0},{"date":"2025-11-26","open":45950,"high":45950,"low":44050,"close":44350,"volume":19394,"rsi_14":17.87,"sma_20":49537.5,"sma_60":45201.67,"sma_120":41274.17},{"date":"2025-11-27","open":44600,"high":46150,"low":44500,"close":46150,"volume":39435,"rsi_14":28.74,"sma_20":49265.0,"sma_60":45348.33,"sma_120":41347.92},{"date":"2025-11-28","open":46600,"high":47000,"low":46100,"close":46700,"volume":29885,"rsi_14":32.63,"sma_20":49020.0,"sma_60":45512.5,"sma_120":41422.92},{"date":"2025-12-01","open":49000,"high":50400,"low":48200,"close":49900,"volume":91738,"rsi_14":45.53,"sma_20":48895.0,"sma_60":45744.17,"sma_120":41521.25},{"date":"2025-12-02","open":49900,"high":55500,"low":49600,"close":53800,"volume":229045,"rsi_14":55.53,"sma_20":48795.0,"sma_60":46038.33,"sma_120":41649.58},{"date":"2025-12-03","open":53700,"high":55200,"low":53700,"close":54700,"volume":51117,"rsi_14":58.99,"sma_20":48805.0,"sma_60":46339.17,"sma_120":41792.92},{"date":"2025-12-04","open":54900,"high":56900,"low":54400,"close":56700,"volume":75012,"rsi_14":67.17,"sma_20":48865.0,"sma_60":46680.83,"sma_120":41952.5},{"date":"2025-12-05","open":56200,"high":57700,"low":54700,"close":56100,"volume":72770,"rsi_14":71.36,"sma_20":49000.0,"sma_60":47005.0,"sma_120":42110.83},{"date":"2025-12-08","open":56000,"high":56800,"low":54900,"close":55200,"volume":39702,"rsi_14":73.4,"sma_20":49135.0,"sma_60":47315.0,"sma_120":42274.58},{"date":"2025-12-09","open":55300,"high":55900,"low":52700,"close":53900,"volume":73600,"rsi_14":68.85,"sma_20":49250.0,"sma_60":47596.67,"sma_120":42434.58},{"date":"2025-12-10","open":53800,"high":54800,"low":52900,"close":54100,"volume":52662,"rsi_14":68.2,"sma_20":49390.0,"sma_60":47884.17,"sma_120":42581.67},{"date":"2025-12-11","open":54500,"high":54700,"low":53500,"close":54000,"volume":37972,"rsi_14":79.36,"sma_20":49560.0,"sma_60":48163.33,"sma_120":42736.25},{"date":"2025-12-12","open":54300,"high":54600,"low":53000,"close":54000,"volume":22508,"rsi_14":76.52,"sma_20":49820.0,"sma_60":48430.0,"sma_120":42899.17},{"date":"2025-12-15","open":53900,"high":55300,"low":53300,"close":54400,"volume":36699,"rsi_14":80.94,"sma_20":50197.5,"sma_60":48695.0,"sma_120":43059.17},{"date":"2025-12-16","open":54400,"high":54400,"low":52500,"close":52800,"volume":37519,"rsi_14":74.21,"sma_20":50570.0,"sma_60":48913.33,"sma_120":43217.92},{"date":"2025-12-17","open":52700,"high":53300,"low":51800,"close":53200,"volume":38140,"rsi_14":71.96,"sma_20":50952.5,"sma_60":49145.83,"sma_120":43372.08},{"date":"2025-12-18","open":50921,"high":52196,"low":50528,"close":52098,"volume":26887,"rsi_14":70.51,"sma_20":51297.5,"sma_60":49320.0,"sma_120":43524.58},{"date":"2025-12-19","open":52000,"high":52589,"low":51509,"close":51804,"volume":21415,"rsi_14":61.42,"sma_20":51785.0,"sma_60":49493.33,"sma_120":43683.33},{"date":"2025-12-22","open":51804,"high":53766,"low":51509,"close":53374,"volume":41188,"rsi_14":52.88,"sma_20":52240.0,"sma_60":49695.83,"sma_120":43855.42},{"date":"2025-12-23","open":53472,"high":53472,"low":51804,"close":52000,"volume":24545,"rsi_14":42.2,"sma_20":52665.0,"sma_60":49874.17,"sma_120":44007.92},{"date":"2025-12-24","open":51902,"high":52294,"low":51411,"close":52294,"volume":17922,"rsi_14":31.52,"sma_20":53112.5,"sma_60":50025.83,"sma_120":44151.25},{"date":"2025-12-26","open":52294,"high":52294,"low":51411,"close":52000,"volume":24507,"rsi_14":32.58,"sma_20":53455.0,"sma_60":50147.5,"sma_120":44297.92},{"date":"2025-12-29","open":53600,"high":54100,"low":52800,"close":54000,"volume":29193,"rsi_14":43.33,"sma_20":53820.0,"sma_60":50320.83,"sma_120":44452.08},{"date":"2025-12-30","open":53700,"high":54900,"low":52000,"close":52500,"volume":37870,"rsi_14":42.39,"sma_20":53950.0,"sma_60":50441.67,"sma_120":44597.5},{"date":"2026-01-02","open":52800,"high":54300,"low":52800,"close":53000,"volume":21304,"rsi_14":44.21,"sma_20":53910.0,"sma_60":50547.5,"sma_120":44743.33},{"date":"2026-01-05","open":53600,"high":54400,"low":53000,"close":54000,"volume":58375,"rsi_14":50.0,"sma_20":53875.0,"sma_60":50660.83,"sma_120":44901.67},{"date":"2026-01-06","open":54000,"high":54900,"low":53100,"close":54400,"volume":62390,"rsi_14":51.85,"sma_20":53760.0,"sma_60":50799.17,"sma_120":45016.67},{"date":"2026-01-07","open":53700,"high":53800,"low":50700,"close":51200,"volume":59290,"rsi_14":38.24,"sma_20":53515.0,"sma_60":50896.67,"sma_120":45114.17},{"date":"2026-01-08","open":51000,"high":51500,"low":48000,"close":48200,"volume":100934,"rsi_14":34.67,"sma_20":53165.0,"sma_60":50940.83,"sma_120":45187.08},{"date":"2026-01-09","open":48450,"high":48950,"low":47200,"close":47250,"volume":37521,"rsi_14":30.87,"sma_20":52832.5,"sma_60":50966.67,"sma_120":45262.92},{"date":"2026-01-12","open":47550,"high":47700,"low":45900,"close":46200,"volume":46897,"rsi_14":29.09,"sma_20":52437.5,"sma_60":50949.17,"sma_120":45328.33},{"date":"2026-01-13","open":46500,"high":46950,"low":45600,"close":46250,"volume":40664,"rsi_14":29.85,"sma_20":52050.0,"sma_60":50944.17,"sma_120":45383.33},{"date":"2026-01-14","open":46250,"high":46250,"low":44650,"close":44800,"volume":56311,"rsi_14":20.19,"sma_20":51590.0,"sma_60":50925.83,"sma_120":45429.17},{"date":"2026-01-15","open":46200,"high":46450,"low":45000,"close":45500,"volume":50734,"rsi_14":25.65,"sma_20":51145.0,"sma_60":50903.33,"sma_120":45485.83},{"date":"2026-01-16","open":46400,"high":50700,"low":45950,"close":49850,"volume":227781,"rsi_14":41.78,"sma_20":50830.0,"sma_60":50938.33,"sma_120":45570.42},{"date":"2026-01-19","open":49000,"high":54000,"low":48300,"close":51200,"volume":165461,"rsi_14":42.82,"sma_20":50735.0,"sma_60":51015.83,"sma_120":45670.83},{"date":"2026-01-20","open":51400,"high":53400,"low":48800,"close":52800,"volume":96032,"rsi_14":50.77,"sma_20":50735.0,"sma_60":51063.33,"sma_120":45788.75},{"date":"2026-01-21","open":50400,"high":55500,"low":50400,"close":54900,"volume":189241,"rsi_14":54.48,"sma_20":50760.0,"sma_60":51115.0,"sma_120":45926.67},{"date":"2026-01-22","open":58300,"high":59300,"low":56700,"close":58100,"volume":234211,"rsi_14":58.76,"sma_20":51015.0,"sma_60":51233.33,"sma_120":46086.67},{"date":"2026-01-23","open":59400,"high":60000,"low":56900,"close":59700,"volume":113132,"rsi_14":60.77,"sma_20":51335.0,"sma_60":51328.33,"sma_120":46260.0},{"date":"2026-01-26","open":58600,"high":65300,"low":58100,"close":64800,"volume":271392,"rsi_14":75.66,"sma_20":51925.0,"sma_60":51548.33,"sma_120":46474.17},{"date":"2026-01-27","open":64300,"high":66500,"low":61300,"close":61800,"volume":178854,"rsi_14":75.66,"sma_20":52315.0,"sma_60":51718.33,"sma_120":46651.67},{"date":"2026-01-28","open":62900,"high":63500,"low":56800,"close":58000,"volume":347867,"rsi_14":68.31,"sma_20":52590.0,"sma_60":51811.67,"sma_120":46798.33},{"date":"2026-01-29","open":58100,"high":58800,"low":56400,"close":58800,"volume":131756,"rsi_14":71.65,"sma_20":52880.0,"sma_60":51861.67,"sma_120":46961.25},{"date":"2026-01-30","open":58700,"high":65300,"low":56100,"close":61400,"volume":411114,"rsi_14":73.93,"sma_20":53250.0,"sma_60":51976.67,"sma_120":47152.5},{"date":"2026-02-02","open":62700,"high":66300,"low":57600,"close":58600,"volume":452741,"rsi_14":70.91,"sma_20":53460.0,"sma_60":52028.33,"sma_120":47319.58},{"date":"2026-02-03","open":60700,"high":60800,"low":55600,"close":59000,"volume":278136,"rsi_14":70.64,"sma_20":53850.0,"sma_60":52121.67,"sma_120":47489.58},{"date":"2026-02-04","open":64400,"high":76700,"low":61700,"close":76700,"volume":1373905,"rsi_14":79.15,"sma_20":55275.0,"sma_60":52569.17,"sma_120":47794.17},{"date":"2026-02-05","open":81800,"high":83000,"low":69300,"close":79300,"volume":1019158,"rsi_14":80.27,"sma_20":56877.5,"sma_60":53015.83,"sma_120":48121.67},{"date":"2026-02-06","open":76400,"high":97200,"low":74100,"close":91300,"volume":1009455,"rsi_14":83.81,"sma_20":59132.5,"sma_60":53677.5,"sma_120":48554.17},{"date":"2026-02-09","open":98000,"high":103400,"low":98000,"close":100000,"volume":326886,"rsi_14":85.54,"sma_20":61820.0,"sma_60":54489.17,"sma_120":49055.0},{"date":"2026-02-10","open":99000,"high":99000,"low":93300,"close":95400,"volume":190742,"rsi_14":79.39,"sma_20":64350.0,"sma_60":55235.83,"sma_120":49548.33},{"date":"2026-02-11","open":94700,"high":99800,"low":94000,"close":99200,"volume":163131,"rsi_14":79.57,"sma_20":67035.0,"sma_60":56075.83,"sma_120":50070.0},{"date":"2026-02-12","open":100500,"high":101400,"low":94500,"close":96800,"volume":206348,"rsi_14":76.39,"sma_20":69382.5,"sma_60":56908.33,"sma_120":50582.5},{"date":"2026-02-13","open":92500,"high":100100,"low":90400,"close":100000,"volume":284541,"rsi_14":75.73,"sma_20":71890.0,"sma_60":57819.17,"sma_120":51122.92},{"date":"2026-02-19","open":115600,"high":130000,"low":111300,"close":128500,"volume":756877,"rsi_14":85.52,"sma_20":75755.0,"sma_60":59201.67,"sma_120":51907.5},{"date":"2026-02-20","open":131100,"high":144000,"low":125900,"close":131000,"volume":508682,"rsi_14":89.42,"sma_20":79665.0,"sma_60":60615.0,"sma_120":52699.17},{"date":"2026-02-23","open":126800,"high":129200,"low":117000,"close":119300,"volume":359137,"rsi_14":79.23,"sma_20":82885.0,"sma_60":61885.83,"sma_120":53380.42},{"date":"2026-02-24","open":121200,"high":126800,"low":118100,"close":124400,"volume":223725,"rsi_14":79.72,"sma_20":86200.0,"sma_60":63204.17,"sma_120":54098.33},{"date":"2026-02-25","open":128100,"high":134900,"low":124000,"close":127100,"volume":225329,"rsi_14":82.34,"sma_20":89570.0,"sma_60":64580.83,"sma_120":54839.58},{"date":"2026-02-26","open":128300,"high":132400,"low":120000,"close":129800,"volume":236770,"rsi_14":82.72,"sma_20":92820.0,"sma_60":66066.67,"sma_120":57787.92},{"date":"2026-02-27","open":129800,"high":133200,"low":127000,"close":131000,"volume":163347,"rsi_14":79.61,"sma_20":96280.0,"sma_60":67419.17,"sma_120":56383.75},{"date":"2026-03-03","open":125500,"high":136800,"low":121100,"close":121100,"volume":208434,"rsi_14":71.11,"sma_20":99435.0,"sma_60":68659.17,"sma_120":57085.83},{"date":"2026-03-04","open":115500,"high":122100,"low":105100,"close":108900,"volume":324432,"rsi_14":58.87,"sma_20":101940.0,"sma_60":69642.5,"sma_120":57693.33},{"date":"2026-03-05","open":126000,"high":127500,"low":115300,"close":121500,"volume":260272,"rsi_14":60.43,"sma_20":104945.0,"sma_60":70770.83,"sma_120":58404.58},{"date":"2026-03-06","open":122100,"high":131800,"low":120700,"close":127100,"volume":271678,"rsi_14":65.23,"sma_20":108370.0,"sma_60":71977.5,"sma_120":59158.33},{"date":"2026-03-09","open":121000,"high":124800,"low":114800,"close":122200,"volume":170138,"rsi_14":60.93,"sma_20":111530.0,"sma_60":73069.17,"sma_120":59875.0},{"date":"2026-03-10","open":129100,"high":132400,"low":123000,"close":127600,"volume":203228,"rsi_14":64.23,"sma_20":114075.0,"sma_60":74260.83,"sma_120":60632.92},{"date":"2026-03-11","open":129800,"high":131200,"low":116400,"close":119000,"volume":196323,"rsi_14":58.36,"sma_20":116060.0,"sma_60":75324.17,"sma_120":61319.58},{"date":"2026-03-12","open":117900,"high":120600,"low":110700,"close":119000,"volume":257023,"rsi_14":44.42,"sma_20":117445.0,"sma_60":76409.17,"sma_120":62002.92},{"date":"2026-03-13","open":115000,"high":122600,"low":114200,"close":117000,"volume":144009,"rsi_14":41.73,"sma_20":118295.0,"sma_60":77457.5,"sma_120":62670.83},{"date":"2026-03-16","open":117000,"high":117600,"low":111200,"close":113100,"volume":147669,"rsi_14":45.96,"sma_20":119180.0,"sma_60":78373.33,"sma_120":64567.92},{"date":"2026-03-17","open":115700,"high":116200,"low":108200,"close":108200,"volume":160285,"rsi_14":39.43,"sma_20":119630.0,"sma_60":79345.83,"sma_120":63887.92},{"date":"2026-03-18","open":108200,"high":109500,"low":103500,"close":106400,"volume":270235,"rsi_14":36.33,"sma_20":120110.0,"sma_60":80212.5,"sma_120":64453.75},{"date":"2026-03-19","open":106300,"high":108300,"low":102400,"close":103500,"volume":252473,"rsi_14":32.67,"sma_20":120285.0,"sma_60":81057.5,"sma_120":64985.42},{"date":"2026-03-20","open":105800,"high":110300,"low":102000,"close":103200,"volume":182003,"rsi_14":31.47,"sma_20":119020.0,"sma_60":81890.83,"sma_120":65518.33},{"date":"2026-03-23","open":97900,"high":100000,"low":93400,"close":94900,"volume":214843,"rsi_14":32.15,"sma_20":117215.0,"sma_60":82587.5,"sma_120":65953.75},{"date":"2026-03-24","open":100600,"high":100600,"low":91300,"close":93200,"volume":142097,"rsi_14":37.52,"sma_20":115910.0,"sma_60":83260.83,"sma_120":66377.08},{"date":"2026-03-25","open":94600,"high":97600,"low":92100,"close":94900,"volume":147611,"rsi_14":24.42,"sma_20":114435.0,"sma_60":83935.83,"sma_120":66815.83},{"date":"2026-03-26","open":96200,"high":96300,"low":90900,"close":91700,"volume":86681,"rsi_14":14.31,"sma_20":112665.0,"sma_60":84580.83,"sma_120":67227.5},{"date":"2026-03-27","open":89400,"high":93500,"low":88600,"close":92800,"volume":128756,"rsi_14":17.9,"sma_20":110815.0,"sma_60":85239.17,"sma_120":67632.5},{"date":"2026-03-30","open":87600,"high":88300,"low":84500,"close":85800,"volume":114346,"rsi_14":5.91,"sma_20":108555.0,"sma_60":85785.83,"sma_120":67966.67},{"date":"2026-03-31","open":84400,"high":88000,"low":81800,"close":83800,"volume":91116,"rsi_14":6.86,"sma_20":106690.0,"sma_60":86282.5,"sma_120":68301.67},{"date":"2026-04-01","open":87700,"high":89500,"low":84500,"close":88200,"volume":91986,"rsi_14":15.93,"sma_20":105655.0,"sma_60":86877.5,"sma_120":68659.58},{"date":"2026-04-02","open":90800,"high":90800,"low":79400,"close":81600,"volume":127307,"rsi_14":14.46,"sma_20":103660.0,"sma_60":87354.17,"sma_120":68950.83},{"date":"2026-04-03","open":83500,"high":91300,"low":82000,"close":84300,"volume":152535,"rsi_14":20.37,"sma_20":101520.0,"sma_60":87859.17,"sma_120":69260.0},{"date":"2026-04-06","open":94100,"high":96100,"low":89600,"close":90000,"volume":241127,"rsi_14":31.58,"sma_20":99910.0,"sma_60":88452.5,"sma_120":69625.83},{"date":"2026-04-07","open":93200,"high":93300,"low":81300,"close":82500,"volume":172103,"rsi_14":28.31,"sma_20":97655.0,"sma_60":88974.17,"sma_120":69935.42},{"date":"2026-04-08","open":88200,"high":89200,"low":84000,"close":86300,"volume":115016,"rsi_14":34.64,"sma_20":96020.0,"sma_60":89609.17,"sma_120":70275.0},{"date":"2026-04-09","open":87200,"high":87200,"low":80400,"close":84400,"volume":222321,"rsi_14":33.68,"sma_20":94290.0,"sma_60":90228.33,"sma_120":70597.5},{"date":"2026-04-10","open":84500,"high":87500,"low":81400,"close":85000,"volume":163681,"rsi_14":40.08,"sma_20":92690.0,"sma_60":90875.0,"sma_120":70912.08},{"date":"2026-04-13","open":82500,"high":83700,"low":81500,"close":81900,"volume":72254,"rsi_14":38.99,"sma_20":91130.0,"sma_60":91469.17,"sma_120":71206.67},{"date":"2026-04-14","open":84800,"high":85300,"low":82600,"close":83800,"volume":87186,"rsi_14":39.22,"sma_20":89910.0,"sma_60":92119.17,"sma_120":71522.5},{"date":"2026-04-15","open":96100,"high":96100,"low":89200,"close":91200,"volume":234912,"rsi_14":49.55,"sma_20":89150.0,"sma_60":92880.83,"sma_120":71892.08},{"date":"2026-04-16","open":101500,"high":104600,"low":96200,"close":97500,"volume":371638,"rsi_14":53.86,"sma_20":88850.0,"sma_60":93675.0,"sma_120":72292.92},{"date":"2026-04-17","open":100000,"high":100200,"low":95100,"close":97300,"volume":183744,"rsi_14":60.63,"sma_20":88555.0,"sma_60":94443.33,"sma_120":72702.08},{"date":"2026-04-20","open":98600,"high":103000,"low":96300,"close":100900,"volume":247426,"rsi_14":65.35,"sma_20":88855.0,"sma_60":95245.0,"sma_120":73155.0},{"date":"2026-04-21","open":104300,"high":124000,"low":103900,"close":118000,"volume":913595,"rsi_14":71.78,"sma_20":90095.0,"sma_60":96296.67,"sma_120":73722.08},{"date":"2026-04-22","open":115500,"high":120900,"low":112100,"close":114000,"volume":351444,"rsi_14":74.62,"sma_20":91050.0,"sma_60":97228.33,"sma_120":74240.42},{"date":"2026-04-23","open":119500,"high":119500,"low":102500,"close":105200,"volume":358200,"rsi_14":64.53,"sma_20":91725.0,"sma_60":97986.67,"sma_120":74692.08},{"date":"2026-04-24","open":107300,"high":113900,"low":103300,"close":112900,"volume":255466,"rsi_14":65.49,"sma_20":92730.0,"sma_60":98788.33,"sma_120":75182.92},{"date":"2026-04-27","open":115800,"high":117300,"low":112500,"close":114500,"volume":196620,"rsi_14":73.53,"sma_20":94165.0,"sma_60":99666.67,"sma_120":75707.08},{"date":"2026-04-28","open":114700,"high":117500,"low":108700,"close":109700,"volume":173312,"rsi_14":66.96,"sma_20":95460.0,"sma_60":100528.33,"sma_120":76191.25},{"date":"2026-04-29","open":105700,"high":107300,"low":104300,"close":105400,"volume":105263,"rsi_14":64.71,"sma_20":96320.0,"sma_60":101305.0,"sma_120":76330.42},{"date":"2026-04-30","open":106200,"high":108000,"low":100300,"close":102500,"volume":111330,"rsi_14":63.61,"sma_20":97430.0,"sma_60":90595.0,"sma_120":103470.0},{"date":"2026-05-04","open":104000,"high":104000,"low":98100,"close":98500,"volume":174818,"rsi_14":61.13,"sma_20":98075.0,"sma_60":102655.0,"sma_120":77388.75},{"date":"2026-05-06","open":99800,"high":99800,"low":91100,"close":92800,"volume":282840,"rsi_14":55.74,"sma_20":98215.0,"sma_60":103218.33,"sma_120":77699.58},{"date":"2026-05-07","open":93900,"high":93900,"low":90000,"close":90700,"volume":99986,"rsi_14":49.66,"sma_20":98625.0,"sma_60":103451.67,"sma_120":78010.42},{"date":"2026-05-08","open":90200,"high":93100,"low":87900,"close":92500,"volume":81583,"rsi_14":46.36,"sma_20":98935.0,"sma_60":103671.67,"sma_120":78343.75},{"date":"2026-05-11","open":95900,"high":96000,"low":89500,"close":90000,"volume":108116,"rsi_14":44.85,"sma_20":99215.0,"sma_60":103650.0,"sma_120":78663.75},{"date":"2026-05-12","open":93800,"high":95900,"low":87700,"close":91100,"volume":164044,"rsi_14":42.84,"sma_20":99520.0,"sma_60":103501.67,"sma_120":78995.42},{"date":"2026-05-13","open":91200,"high":93700,"low":88500,"close":89500,"volume":92568,"rsi_14":23.06,"sma_20":99900.0,"sma_60":103403.33,"sma_120":79319.58},{"date":"2026-05-14","open":90600,"high":96400,"low":88400,"close":96400,"volume":198394,"rsi_14":34.23,"sma_20":100530.0,"sma_60":103356.67,"sma_120":79716.25},{"date":"2026-05-15","open":97100,"high":97100,"low":85300,"close":86200,"volume":180451,"rsi_14":33.39,"sma_20":100280.0,"sma_60":103180.0,"sma_120":80044.17},{"date":"2026-05-18","open":83400,"high":86000,"low":79700,"close":84100,"volume":104227,"rsi_14":22.09,"sma_20":99610.0,"sma_60":102915.0,"sma_120":80367.08},{"date":"2026-05-19","open":84100,"high":85800,"low":75700,"close":78500,"volume":118239,"rsi_14":17.63,"sma_20":98670.0,"sma_60":102081.67,"sma_120":80641.67},{"date":"2026-05-20","open":77600,"high":78300,"low":73300,"close":74900,"volume":108344,"rsi_14":18.01,"sma_20":97370.0,"sma_60":101146.67,"sma_120":80880.83},{"date":"2026-05-21","open":78300,"high":83200,"low":77500,"close":81000,"volume":94378,"rsi_14":28.29,"sma_20":95520.0,"sma_60":100508.33,"sma_120":81197.08},{"date":"2026-05-22","open":85400,"high":96300,"low":84400,"close":94900,"volume":225317,"rsi_14":44.35,"sma_20":94565.0,"sma_60":100016.67,"sma_120":81610.42},{"date":"2026-05-26","open":94200,"high":102600,"low":91500,"close":95900,"volume":296193,"rsi_14":47.98,"sma_20":94100.0,"sma_60":99496.67,"sma_120":82038.75},{"date":"2026-05-27","open":94100,"high":94700,"low":88700,"close":90000,"volume":187783,"rsi_14":47.83,"sma_20":92955.0,"sma_60":98833.33,"sma_120":82419.17},{"date":"2026-05-28","open":90300,"high":91000,"low":81400,"close":84400,"volume":107441,"rsi_14":45.36,"sma_20":91450.0,"sma_60":98056.67,"sma_120":82737.92},{"date":"2026-05-29","open":85000,"high":85100,"low":79200,"close":79700,"volume":99601,"rsi_14":40.96,"sma_20":89950.0,"sma_60":97366.67,"sma_120":83012.92},{"date":"2026-06-01","open":80300,"high":80500,"low":73700,"close":76300,"volume":188638,"rsi_14":40.45,"sma_20":88495.0,"sma_60":96823.33,"sma_120":83232.92},{"date":"2026-06-02","open":75000,"high":75000,"low":69400,"close":73200,"volume":112058,"rsi_14":37.86,"sma_20":87030.0,"sma_60":96018.33,"sma_120":83394.58},{"date":"2026-06-04","open":75000,"high":77600,"low":73600,"close":74600,"volume":72764,"rsi_14":39.86,"sma_20":85835.0,"sma_60":95143.33,"sma_120":83560.42},{"date":"2026-06-05","open":74400,"high":74500,"low":70000,"close":71600,"volume":65056,"rsi_14":32.18,"sma_20":84775.0,"sma_60":94300.0,"sma_120":83684.58},{"date":"2026-06-08","open":66000,"high":73100,"low":65500,"close":68700,"volume":92158,"rsi_14":35.96,"sma_20":83675.0,"sma_60":93318.33,"sma_120":83789.58},{"date":"2026-06-09","open":69300,"high":76500,"low":68900,"close":75300,"volume":87064,"rsi_14":43.41,"sma_20":82815.0,"sma_60":92590.0,"sma_120":83957.08},{"date":"2026-06-10","open":76000,"high":80600,"low":73000,"close":74100,"volume":92809,"rsi_14":46.47,"sma_20":82020.0,"sma_60":91841.67,"sma_120":84125.42},{"date":"2026-06-11","open":71900,"high":78000,"low":71000,"close":77800,"volume":70274,"rsi_14":52.32,"sma_20":81355.0,"sma_60":91188.33,"sma_120":84322.92},{"date":"2026-06-12","open":81700,"high":81800,"low":77000,"close":78700,"volume":83333,"rsi_14":47.99,"sma_20":80815.0,"sma_60":90615.0,"sma_120":84528.75},{"date":"2026-06-15","open":78800,"high":79700,"low":74000,"close":74300,"volume":98183,"rsi_14":28.45,"sma_20":79710.0,"sma_60":90050.0,"sma_120":84697.92},{"date":"2026-06-16","open":75700,"high":78400,"low":74700,"close":75100,"volume":70302,"rsi_14":28.15,"sma_20":79155.0,"sma_60":89528.33,"sma_120":84870.42},{"date":"2026-06-17","open":75700,"high":76200,"low":70700,"close":73300,"volume":65450,"rsi_14":53.81,"sma_20":75385.0,"sma_60":87023.33,"sma_120":86131.25},{"date":"2026-06-18","open":73600,"high":73600,"low":70400,"close":71700,"volume":57847,"rsi_14":33.92,"sma_20":78275.0,"sma_60":88500.0,"sma_120":85195.42},{"date":"2026-06-19","open":71600,"high":71600,"low":65900,"close":68000,"volume":88143,"rsi_14":34.81,"sma_20":77930.0,"sma_60":88051.67,"sma_120":85319.58},{"date":"2026-06-22","open":66900,"high":68400,"low":62400,"close":66000,"volume":52049,"rsi_14":36.12,"sma_20":77180.0,"sma_60":87598.33,"sma_120":85429.58},{"date":"2026-06-23","open":64800,"high":65400,"low":58500,"close":58800,"volume":135686,"rsi_14":32.52,"sma_20":75375.0,"sma_60":86996.67,"sma_120":85466.25},{"date":"2026-06-24","open":58800,"high":62600,"low":58500,"close":60000,"volume":60923,"rsi_14":32.2,"sma_20":73580.0,"sma_60":86468.33,"sma_120":85524.58},{"date":"2026-06-25","open":60600,"high":62400,"low":57500,"close":59300,"volume":48671,"rsi_14":34.11,"sma_20":72045.0,"sma_60":85910.0,"sma_120":85574.58},{"date":"2026-06-26","open":58800,"high":58800,"low":53100,"close":54800,"volume":89127,"rsi_14":32.75,"sma_20":70565.0,"sma_60":85393.33,"sma_120":85589.58},{"date":"2026-06-29","open":54000,"high":59900,"low":54000,"close":59300,"volume":59363,"rsi_14":29.06,"sma_20":69545.0,"sma_60":84985.0,"sma_120":85633.75},{"date":"2026-06-30","open":59800,"high":62100,"low":58100,"close":59600,"volume":35887,"rsi_14":30.56,"sma_20":68710.0,"sma_60":84508.33,"sma_120":85692.92},{"date":"2026-07-01","open":60300,"high":63400,"low":58800,"close":60300,"volume":40794,"rsi_14":24.49,"sma_20":68065.0,"sma_60":84153.33,"sma_120":85753.75},{"date":"2026-07-02","open":58000,"high":58700,"low":55700,"close":56700,"volume":39295,"rsi_14":20.27,"sma_20":67170.0,"sma_60":83693.33,"sma_120":85776.25},{"date":"2026-07-03","open":56600,"high":57500,"low":54000,"close":56700,"volume":46766,"rsi_14":23.01,"sma_20":66425.0,"sma_60":83138.33,"sma_120":85795.42},{"date":"2026-07-06","open":56200,"high":57000,"low":53600,"close":53800,"volume":36345,"rsi_14":19.31,"sma_20":65680.0,"sma_60":82660.0,"sma_120":85817.08},{"date":"2026-07-07","open":53200,"high":55500,"low":51600,"close":53800,"volume":45972,"rsi_14":20.36,"sma_20":64605.0,"sma_60":82118.33,"sma_120":85863.75},{"date":"2026-07-08","open":52000,"high":53200,"low":49800,"close":51400,"volume":78833,"rsi_14":19.88,"sma_20":63470.0,"sma_60":81568.33,"sma_120":85898.33},{"date":"2026-07-09","open":51000,"high":53900,"low":50600,"close":51500,"volume":36431,"rsi_14":22.59,"sma_20":62155.0,"sma_60":81010.0,"sma_120":85942.5},{"date":"2026-07-10","open":52300,"high":58100,"low":52300,"close":54800,"volume":86992,"rsi_14":32.17,"sma_20":60960.0,"sma_60":80558.33,"sma_120":86013.75},{"date":"2026-07-13","open":56000,"high":58350,"low":53000,"close":53400,"volume":55937,"rsi_14":39.45,"sma_20":59915.0,"sma_60":80051.67,"sma_120":86085.42},{"date":"2026-07-14","open":53700,"high":53800,"low":49100,"close":51900,"volume":49323,"rsi_14":34.36,"sma_20":58755.0,"sma_60":79396.67,"sma_120":86138.75},{"date":"2026-07-15","open":52800,"high":57500,"low":52800,"close":56500,"volume":49093,"rsi_14":45.3,"sma_20":57915.0,"sma_60":78713.33,"sma_120":86194.17},{"date":"2026-07-16","open":54800,"high":58400,"low":52700,"close":55500,"volume":35473,"rsi_14":51.33,"sma_20":57105.0,"sma_60":78016.67,"sma_120":86230.0},{"date":"2026-07-20","open":54100,"high":54400,"low":49750,"close":50500,"volume":41736,"rsi_14":33.58,"sma_20":56230.0,"sma_60":77176.67,"sma_120":86210.83},{"date":"2026-07-21","open":50200,"high":52700,"low":49150,"close":51800,"volume":34094,"rsi_14":35.97,"sma_20":55520.0,"sma_60":76073.33,"sma_120":86185.0},{"date":"2026-07-22","open":52600,"high":56100,"low":52600,"close":53400,"volume":43526,"rsi_14":37.98,"sma_20":55250.0,"sma_60":75063.33,"sma_120":86145.83},{"date":"2026-07-23","open":54900,"high":57100,"low":51900,"close":56900,"volume":50200,"rsi_14":50.35,"sma_20":55095.0,"sma_60":74258.33,"sma_120":86122.5},{"date":"2026-07-24","open":54900,"high":58700,"low":54400,"close":58400,"volume":62186,"rsi_14":52.82,"sma_20":55050.0,"sma_60":73350.0,"sma_120":86069.17},{"date":"2026-07-27","open":59700,"high":65200,"low":58100,"close":63600,"volume":111897,"rsi_14":65.12,"sma_20":55490.0,"sma_60":72501.67,"sma_120":86084.17},{"date":"2026-07-28","open":62100,"high":62100,"low":53100,"close":54800,"volume":79612,"rsi_14":51.21,"sma_20":55265.0,"sma_60":71586.67,"sma_120":86057.5},{"date":"2026-07-29","open":54300,"high":56600,"low":46550,"close":49900,"volume":81869,"rsi_14":48.28,"sma_20":54780.0,"sma_60":70661.67,"sma_120":85983.33},{"date":"2026-07-30","open":46850,"high":50500,"low":46850,"close":49500,"volume":52241,"rsi_14":47.73,"sma_20":54240.0,"sma_60":69778.33,"sma_120":85884.17},{"date":"2026-07-31","open":52000,"high":61200,"low":51000,"close":59300,"volume":95231,"rsi_14":54.46,"sma_20":54370.0,"sma_60":69125.0,"sma_120":85890.0},{"date":"2026-08-03","open":57300,"high":63100,"low":57200,"close":61000,"volume":49286,"rsi_14":57.48,"sma_20":54585.0,"sma_60":68595.0,"sma_120":85906.67},{"date":"2026-08-04","open":61000,"high":67000,"low":61000,"close":64400,"volume":72635,"rsi_14":61.86,"sma_20":55115.0,"sma_60":68156.67,"sma_120":85804.17},{"date":"2026-08-05","open":66600,"high":67700,"low":64600,"close":66100,"volume":54761,"rsi_14":59.64,"sma_20":55730.0,"sma_60":67716.67,"sma_120":85694.17},{"date":"2026-08-06","open":65500,"high":72800,"low":65100,"close":70900,"volume":98236,"rsi_14":64.37,"sma_20":56705.0,"sma_60":67398.33,"sma_120":85524.17},{"date":"2026-08-07","open":71600,"high":73100,"low":65200,"close":67600,"volume":61346,"rsi_14":66.47,"sma_20":57510.0,"sma_60":67006.67,"sma_120":85254.17},{"date":"2026-08-10","open":68200,"high":70700,"low":67200,"close":70300,"volume":65742,"rsi_14":67.35,"sma_20":58285.0,"sma_60":66686.67,"sma_120":85045.0},{"date":"2026-08-11","open":69200,"high":71900,"low":68300,"close":70500,"volume":69201,"rsi_14":66.47,"sma_20":59140.0,"sma_60":66255.0,"sma_120":84805.83},{"date":"2026-08-12","open":69800,"high":71300,"low":68100,"close":70000,"volume":25686,"rsi_14":63.39,"sma_20":60045.0,"sma_60":65985.0,"sma_120":84582.5},{"date":"2026-08-13","open":72200,"high":72800,"low":68900,"close":69800,"volume":36307,"rsi_14":61.97,"sma_20":60710.0,"sma_60":65746.67,"sma_120":84330.83},{"date":"2026-08-14","open":69600,"high":69900,"low":65600,"close":67500,"volume":67680,"rsi_14":54.36,"sma_20":61310.0,"sma_60":65563.33,"sma_120":83822.5},{"date":"2026-08-18","open":67500,"high":70800,"low":66100,"close":66600,"volume":66494,"rsi_14":66.03,"sma_20":62115.0,"sma_60":65425.0,"sma_120":83285.83},{"date":"2026-08-19","open":65000,"high":66300,"low":62300,"close":65000,"volume":32491,"rsi_14":72.54,"sma_20":62775.0,"sma_60":65158.33,"sma_120":82833.33},{"date":"2026-08-20","open":67600,"high":69900,"low":66400,"close":67100,"volume":26020,"rsi_14":75.0,"sma_20":63460.0,"sma_60":64695.0,"sma_120":82355.83},{"date":"2026-08-21","open":65700,"high":66400,"low":64200,"close":64900,"volume":28932,"rsi_14":60.14,"sma_20":63860.0,"sma_60":64178.33,"sma_120":81837.5},{"date":"2026-08-24","open":64300,"high":65800,"low":63000,"close":64000,"volume":16891,"rsi_14":55.6,"sma_20":64140.0,"sma_60":63745.0,"sma_120":81289.17},{"date":"2026-08-25","open":63300,"high":65300,"low":58900,"close":64800,"volume":39547,"rsi_14":50.83,"sma_20":64200.0,"sma_60":63418.33,"sma_120":80737.5},{"date":"2026-08-26","open":65600,"high":66500,"low":63300,"close":66000,"volume":20241,"rsi_14":49.79,"sma_20":64760.0,"sma_60":63190.0,"sma_120":80278.33},{"date":"2026-08-27","open":67000,"high":68700,"low":65100,"close":68300,"volume":30469,"rsi_14":43.87,"sma_20":65680.0,"sma_60":63056.67,"sma_120":79940.0},{"date":"2026-08-28","open":68400,"high":72000,"low":67000,"close":71600,"volume":95291,"rsi_14":59.43,"sma_20":66785.0,"sma_60":63030.0,"sma_120":79524.17},{"date":"2026-08-31","open":70000,"high":74200,"low":68300,"close":71300,"volume":62221,"rsi_14":52.66,"sma_20":67385.0,"sma_60":62975.0,"sma_120":79059.17},{"date":"2026-09-01","open":70300,"high":73700,"low":68000,"close":72900,"volume":57178,"rsi_14":55.94,"sma_20":67980.0,"sma_60":62996.67,"sma_120":78648.33},{"date":"2026-09-02","open":70900,"high":72900,"low":69600,"close":70600,"volume":53477,"rsi_14":51.36,"sma_20":68290.0,"sma_60":63028.33,"sma_120":78173.33},{"date":"2026-09-03","open":71000,"high":71000,"low":64300,"close":64700,"volume":80888,"rsi_14":40.79,"sma_20":68220.0,"sma_60":62851.67,"sma_120":77720.83},{"date":"2026-09-04","open":65300,"high":67900,"low":63700,"close":67200,"volume":57747,"rsi_14":49.46,"sma_20":68035.0,"sma_60":62736.67,"sma_120":77289.17},{"date":"2026-09-07","open":67700,"high":69200,"low":67200,"close":68600,"volume":27529,"rsi_14":53.52,"sma_20":68085.0,"sma_60":62583.33,"sma_120":76885.83},{"date":"2026-09-08","open":68200,"high":69300,"low":67200,"close":67200,"volume":30244,"rsi_14":53.9,"sma_20":67930.0,"sma_60":62391.67,"sma_120":76503.33},{"date":"2026-09-09","open":66700,"high":69200,"low":66000,"close":68100,"volume":58063,"rsi_14":51.85,"sma_20":67810.0,"sma_60":62288.33,"sma_120":76169.17},{"date":"2026-09-10","open":67400,"high":68800,"low":65000,"close":68200,"volume":52368,"rsi_14":56.63,"sma_20":67720.0,"sma_60":62173.33,"sma_120":75850.83},{"date":"2026-09-11","open":66000,"high":67900,"low":65400,"close":66000,"volume":30186,"rsi_14":53.82,"sma_20":67530.0,"sma_60":62051.67,"sma_120":75538.33},{"date":"2026-09-14","open":64900,"high":68400,"low":63800,"close":66400,"volume":28405,"rsi_14":53.1,"sma_20":67475.0,"sma_60":61963.33,"sma_120":75231.67},{"date":"2026-09-15","open":66300,"high":72800,"low":66100,"close":70200,"volume":35958,"rsi_14":57.39,"sma_20":67655.0,"sma_60":62000.0,"sma_120":75025.83},{"date":"2026-09-16","open":68700,"high":70200,"low":66900,"close":69700,"volume":48949,"rsi_14":52.63,"sma_20":67890.0,"sma_60":62061.67,"sma_120":74830.0},{"date":"2026-09-17","open":70400,"high":72500,"low":69700,"close":71600,"volume":47617,"rsi_14":50.0,"sma_20":68115.0,"sma_60":62275.0,"sma_120":74635.83},{"date":"2026-09-18","open":72700,"high":73800,"low":71000,"close":71000,"volume":32210,"rsi_14":49.41,"sma_20":68420.0,"sma_60":62458.33,"sma_120":74463.33},{"date":"2026-09-21","open":71100,"high":71800,"low":69700,"close":70200,"volume":24526,"rsi_14":44.53,"sma_20":68730.0,"sma_60":62640.0,"sma_120":74275.0},{"date":"2026-09-22","open":70500,"high":71400,"low":69300,"close":69700,"volume":24880,"rsi_14":48.03,"sma_20":68975.0,"sma_60":62888.33,"sma_120":74140.83},{"date":"2026-09-23","open":69500,"high":71200,"low":68400,"close":68900,"volume":33039,"rsi_14":61.8,"sma_20":69120.0,"sma_60":63048.33,"sma_120":74016.67},{"date":"2026-09-28","open":69000,"high":75400,"low":67000,"close":71200,"volume":87175,"rsi_14":61.36,"sma_20":69265.0,"sma_60":63241.67,"sma_120":73875.0},{"date":"2026-09-29","open":70400,"high":70900,"low":67200,"close":70200,"volume":47105,"rsi_14":54.65,"sma_20":69195.0,"sma_60":63406.67,"sma_120":73780.0},{"date":"2026-09-30","open":71100,"high":71600,"low":69100,"close":69700,"volume":30840,"rsi_14":57.67,"sma_20":69115.0,"sma_60":63623.33,"sma_120":73658.33},{"date":"2026-10-01","open":69700,"high":73700,"low":69100,"close":72800,"volume":45852,"rsi_14":62.7,"sma_20":69110.0,"sma_60":63891.67,"sma_120":73515.0},{"date":"2026-10-02","open":72900,"high":78200,"low":72200,"close":76500,"volume":76887,"rsi_14":68.78,"sma_20":69405.0,"sma_60":64270.0,"sma_120":73465.0},{"date":"2026-10-06","open":76200,"high":77100,"low":75000,"close":76300,"volume":45973,"rsi_14":75.62,"sma_20":69985.0,"sma_60":64645.0,"sma_120":73381.67},{"date":"2026-10-07","open":74800,"high":75300,"low":71800,"close":72300,"volume":42790,"rsi_14":62.45,"sma_20":70240.0,"sma_60":64993.33,"sma_120":73280.83},{"date":"2026-10-08","open":73500,"high":77900,"low":72500,"close":74700,"volume":60318,"rsi_14":60.09,"sma_20":70545.0,"sma_60":65380.0,"sma_120":73195.0},{"date":"2026-10-12","open":75300,"high":78300,"low":74800,"close":77500,"volume":111525,"rsi_14":65.85,"sma_20":71060.0,"sma_60":65758.33,"sma_120":73158.33},{"date":"2026-10-13","open":75100,"high":80100,"low":73000,"close":79900,"volume":119836,"rsi_14":66.53,"sma_20":71650.0,"sma_60":66200.0,"sma_120":73125.83},{"date":"2026-10-14","open":80500,"high":81800,"low":75800,"close":79800,"volume":148509,"rsi_14":67.89,"sma_20":72230.0,"sma_60":66665.0,"sma_120":73030.83},{"date":"2026-10-15","open":76600,"high":77900,"low":72200,"close":72500,"volume":86781,"rsi_14":53.7,"sma_20":72555.0,"sma_60":66931.67,"sma_120":72822.5},{"date":"2026-10-16","open":75200,"high":85800,"low":73100,"close":82600,"volume":160448,"rsi_14":65.85,"sma_20":73365.0,"sma_60":67383.33,"sma_120":72700.0},{"date":"2026-10-19","open":81300,"high":87800,"low":80400,"close":83900,"volume":149245,"rsi_14":68.2,"sma_20":74050.0,"sma_60":67940.0,"sma_120":72558.33},{"date":"2026-10-20","open":83700,"high":85300,"low":77000,"close":77500,"volume":118728,"rsi_14":56.95,"sma_20":74440.0,"sma_60":68368.33,"sma_120":72220.83},{"date":"2026-10-21","open":80000,"high":84900,"low":76600,"close":83600,"volume":121642,"rsi_14":63.29,"sma_20":75040.0,"sma_60":68871.67,"sma_120":71967.5},{"date":"2026-10-22","open":83600,"high":84700,"low":80000,"close":80800,"volume":120140,"rsi_14":60.53,"sma_20":75530.0,"sma_60":69270.0,"sma_120":71764.17},{"date":"2026-10-23","open":73145,"high":84600,"low":71103,"close":84600,"volume":94729}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-787.28,"pbr":4.85,"per":null,"roa":-1.52,"roe":-4.5,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":334940362301.0,"analysis":"ROE -4.5%로 적자 상태입니다. 시가총액 8608.10억. 매출 3349.40억, 영업이익 611.91억.","eps_basis":"TTM","debt_ratio":1.9683231114792141,"market_cap":856759005000,"net_income":35156119275.0,"total_debt":347734786218.0,"ttm_window":"2024Q4~2025Q3","gross_margin":-5.53,"total_assets":524400285998.0,"total_equity":176665499780.0,"profit_margin":10.5,"revenue_basis":"TTM","dividend_yield":0.85,"net_income_basis":"TTM","operating_income":61191078005.0,"operating_margin":18.27,"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)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":84600.0,"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":"2017-09-20","close":19899.0},{"date":"2017-09-21","close":20668.0},{"date":"2017-09-22","close":19297.0},{"date":"2017-09-25","close":17090.0},{"date":"2017-09-26","close":16187.0},{"date":"2017-09-27","close":16454.0},{"date":"2017-09-28","close":15886.0},{"date":"2017-09-29","close":15819.0},{"date":"2017-10-10","close":16354.0},{"date":"2017-10-11","close":17190.0},{"date":"2017-10-12","close":16722.0},{"date":"2017-10-13","close":16020.0},{"date":"2017-10-16","close":16220.0},{"date":"2017-10-17","close":16321.0},{"date":"2017-10-18","close":15919.0},{"date":"2017-10-19","close":16521.0},{"date":"2017-10-20","close":15919.0},{"date":"2017-10-23","close":15953.0},{"date":"2017-10-24","close":16220.0},{"date":"2017-10-25","close":18260.0},{"date":"2017-10-26","close":19130.0},{"date":"2017-10-27","close":19230.0},{"date":"2017-10-30","close":19163.0},{"date":"2017-10-31","close":20200.0},{"date":"2017-11-01","close":20334.0},{"date":"2017-11-02","close":19598.0},{"date":"2017-11-03","close":21672.0},{"date":"2017-11-06","close":21170.0},{"date":"2017-11-07","close":20936.0},{"date":"2017-11-08","close":20936.0},{"date":"2017-11-09","close":20802.0},{"date":"2017-11-10","close":21170.0},{"date":"2017-11-13","close":21939.0},{"date":"2017-11-14","close":22006.0},{"date":"2017-11-15","close":20401.0},{"date":"2017-11-16","close":20334.0},{"date":"2017-11-17","close":20300.0},{"date":"2017-11-20","close":20066.0},{"date":"2017-11-21","close":20635.0},{"date":"2017-11-22","close":20635.0},{"date":"2017-11-23","close":20468.0},{"date":"2017-11-24","close":20100.0},{"date":"2017-11-27","close":20100.0},{"date":"2017-11-28","close":19464.0},{"date":"2017-11-29","close":18896.0},{"date":"2017-11-30","close":18561.0},{"date":"2017-12-01","close":17792.0},{"date":"2017-12-04","close":18160.0},{"date":"2017-12-05","close":18260.0},{"date":"2017-12-06","close":17591.0},{"date":"2017-12-07","close":17491.0},{"date":"2017-12-08","close":17391.0},{"date":"2017-12-11","close":17391.0},{"date":"2017-12-12","close":17224.0},{"date":"2017-12-13","close":16588.0},{"date":"2017-12-14","close":16421.0},{"date":"2017-12-15","close":16354.0},{"date":"2017-12-18","close":16153.0},{"date":"2017-12-19","close":16254.0},{"date":"2017-12-20","close":16053.0},{"date":"2017-12-21","close":15585.0},{"date":"2017-12-22","close":15652.0},{"date":"2017-12-26","close":16153.0},{"date":"2017-12-27","close":16789.0},{"date":"2017-12-28","close":16755.0},{"date":"2018-01-02","close":16503.1465},{"date":"2018-01-03","close":17046.8535},{"date":"2018-01-04","close":17078.8359},{"date":"2018-01-05","close":16631.0781},{"date":"2018-01-08","close":16982.8887},{"date":"2018-01-09","close":16439.1816},{"date":"2018-01-10","close":16439.1816},{"date":"2018-01-11","close":16599.0938},{"date":"2018-01-12","close":16471.1602},{"date":"2018-01-15","close":16023.4033},{"date":"2018-01-16","close":16087.3691},{"date":"2018-01-17","close":16918.9238},{"date":"2018-01-18","close":16695.043},{"date":"2018-01-19","close":16535.1289},{"date":"2018-01-22","close":16151.335},{"date":"2018-01-23","close":16343.2314},{"date":"2018-01-24","close":16343.2314},{"date":"2018-01-25","close":16343.2314},{"date":"2018-01-26","close":16407.1973},{"date":"2018-01-29","close":16279.2656},{"date":"2018-01-30","close":15895.4717},{"date":"2018-01-31","close":15703.5752},{"date":"2018-02-01","close":15511.6787},{"date":"2018-02-02","close":14967.9697},{"date":"2018-02-05","close":14776.0732},{"date":"2018-02-06","close":14520.21},{"date":"2018-02-07","close":14168.3994},{"date":"2018-02-08","close":14200.3828},{"date":"2018-02-09","close":13592.708},{"date":"2018-02-12","close":13400.8105},{"date":"2018-02-13","close":13144.9482},{"date":"2018-02-14","close":13176.9307},{"date":"2018-02-19","close":13368.8281},{"date":"2018-02-20","close":13336.8447},{"date":"2018-02-21","close":13688.6572},{"date":"2018-02-22","close":13464.7754},{"date":"2018-02-23","close":13176.9307},{"date":"2018-02-26","close":13017.0166},{"date":"2018-02-27","close":13176.9307},{"date":"2018-02-28","close":12857.1025},{"date":"2018-03-02","close":12761.1533},{"date":"2018-03-05","close":12185.4629},{"date":"2018-03-06","close":12281.4111},{"date":"2018-03-07","close":12345.377},{"date":"2018-03-08","close":12665.2051},{"date":"2018-03-09","close":13048.999},{"date":"2018-03-12","close":13144.9482},{"date":"2018-03-13","close":12921.0684},{"date":"2018-03-14","close":13144.9482},{"date":"2018-03-15","close":13017.0166},{"date":"2018-03-16","close":13080.9824},{"date":"2018-03-19","close":13112.9658},{"date":"2018-03-20","close":13112.9658},{"date":"2018-03-21","close":13272.8789},{"date":"2018-03-22","close":13240.8965},{"date":"2018-03-23","close":12281.4111},{"date":"2018-03-26","close":11961.584},{"date":"2018-03-27","close":12089.5137},{"date":"2018-03-28","close":11961.584},{"date":"2018-03-29","close":12153.4795},{"date":"2018-03-30","close":12217.4453},{"date":"2018-04-02","close":12089.5137},{"date":"2018-04-03","close":11865.6338},{"date":"2018-04-04","close":11705.7197},{"date":"2018-04-05","close":11993.5654},{"date":"2018-04-06","close":11865.6338},{"date":"2018-04-09","close":12025.5488},{"date":"2018-04-10","close":11897.6162},{"date":"2018-04-11","close":11897.6162},{"date":"2018-04-12","close":12249.4287},{"date":"2018-04-13","close":12217.4453},{"date":"2018-04-16","close":12217.4453},{"date":"2018-04-17","close":12313.3926},{"date":"2018-04-18","close":12377.3594},{"date":"2018-04-19","close":12729.1709},{"date":"2018-04-20","close":12761.1533},{"date":"2018-04-23","close":12985.0322},{"date":"2018-04-24","close":13017.0166},{"date":"2018-04-25","close":12729.1709},{"date":"2018-04-26","close":12473.3086},{"date":"2018-04-27","close":12473.3086},{"date":"2018-04-30","close":12217.4453},{"date":"2018-05-02","close":12153.4795},{"date":"2018-05-03","close":12281.4111},{"date":"2018-05-04","close":11833.6504},{"date":"2018-05-08","close":11609.7715},{"date":"2018-05-09","close":11673.7373},{"date":"2018-05-10","close":11769.6855},{"date":"2018-05-11","close":11865.6338},{"date":"2018-05-14","close":12057.5322},{"date":"2018-05-15","close":12409.3418},{"date":"2018-05-16","close":11545.8057},{"date":"2018-05-17","close":11737.7021},{"date":"2018-05-18","close":11801.6689},{"date":"2018-05-21","close":11705.7197},{"date":"2018-05-23","close":11417.874},{"date":"2018-05-24","close":11385.8926},{"date":"2018-05-25","close":11130.0293},{"date":"2018-05-28","close":11002.0977},{"date":"2018-05-29","close":11321.9248},{"date":"2018-05-30","close":10874.166},{"date":"2018-05-31","close":11257.959},{"date":"2018-06-01","close":11321.9248},{"date":"2018-06-04","close":11321.9248},{"date":"2018-06-05","close":11289.9434},{"date":"2018-06-07","close":11385.8926},{"date":"2018-06-08","close":11321.9248},{"date":"2018-06-11","close":11225.9775},{"date":"2018-06-12","close":11162.0107},{"date":"2018-06-14","close":10906.1504},{"date":"2018-06-15","close":10650.2861},{"date":"2018-06-18","close":10106.5771},{"date":"2018-06-19","close":9914.6807},{"date":"2018-06-20","close":10234.5098},{"date":"2018-06-21","close":10202.5254},{"date":"2018-06-22","close":10106.5771},{"date":"2018-06-25","close":10170.543},{"date":"2018-06-26","close":10170.543},{"date":"2018-06-27","close":10170.543},{"date":"2018-06-28","close":9946.6641},{"date":"2018-06-29","close":9978.6465},{"date":"2018-07-02","close":9786.75},{"date":"2018-07-03","close":9658.8184},{"date":"2018-07-04","close":9498.9043},{"date":"2018-07-05","close":9370.9727},{"date":"2018-07-06","close":9338.9902},{"date":"2018-07-09","close":9530.8857},{"date":"2018-07-10","close":9786.75},{"date":"2018-07-11","close":10074.5957},{"date":"2018-07-12","close":9882.6982},{"date":"2018-07-13","close":9818.7324},{"date":"2018-07-16","close":9786.75},{"date":"2018-07-17","close":9722.7842},{"date":"2018-07-18","close":9658.8184},{"date":"2018-07-19","close":9466.9209},{"date":"2018-07-20","close":9434.9375},{"date":"2018-07-23","close":9243.041},{"date":"2018-07-24","close":9243.041},{"date":"2018-07-25","close":9083.127},{"date":"2018-07-26","close":9147.0918},{"date":"2018-07-27","close":9275.0244},{"date":"2018-07-30","close":9307.0068},{"date":"2018-07-31","close":9370.9727},{"date":"2018-08-01","close":9626.835},{"date":"2018-08-02","close":9530.8857},{"date":"2018-08-03","close":9690.7998},{"date":"2018-08-06","close":9786.75},{"date":"2018-08-07","close":9850.7158},{"date":"2018-08-08","close":9530.8857},{"date":"2018-08-09","close":9498.9043},{"date":"2018-08-10","close":9338.9902},{"date":"2018-08-13","close":9211.0586},{"date":"2018-08-14","close":9722.7842},{"date":"2018-08-16","close":9530.8857},{"date":"2018-08-17","close":9690.7998},{"date":"2018-08-20","close":9658.8184},{"date":"2018-08-21","close":9530.8857},{"date":"2018-08-22","close":9562.8701},{"date":"2018-08-23","close":9594.8516},{"date":"2018-08-24","close":9466.9209},{"date":"2018-08-27","close":9658.8184},{"date":"2018-08-28","close":9834.7236},{"date":"2018-08-29","close":10026.6211},{"date":"2018-08-30","close":10074.5957},{"date":"2018-08-31","close":9978.6465},{"date":"2018-09-03","close":9585.2578},{"date":"2018-09-04","close":9642.8262},{"date":"2018-09-05","close":9441.334},{"date":"2018-09-06","close":9211.0586},{"date":"2018-09-07","close":9143.8945},{"date":"2018-09-10","close":8999.9717},{"date":"2018-09-11","close":8990.377},{"date":"2018-09-12","close":8990.377},{"date":"2018-09-13","close":8846.4531},{"date":"2018-09-14","close":8990.377},{"date":"2018-09-17","close":8721.7207},{"date":"2018-09-18","close":8510.6338},{"date":"2018-09-19","close":8213.1934},{"date":"2018-09-20","close":7858.1841},{"date":"2018-09-21","close":7896.5635},{"date":"2018-09-27","close":7963.728},{"date":"2018-09-28","close":7944.5376},{"date":"2018-10-01","close":7829.3994},{"date":"2018-10-02","close":7867.7788},{"date":"2018-10-04","close":7695.0718},{"date":"2018-10-05","close":7397.6313},{"date":"2018-10-08","close":7052.2163},{"date":"2018-10-10","close":6735.5864},{"date":"2018-10-11","close":6275.0332},{"date":"2018-10-12","close":6380.5767},{"date":"2018-10-15","close":6514.9048},{"date":"2018-10-16","close":6572.4741},{"date":"2018-10-17","close":6773.9658},{"date":"2018-10-18","close":6802.75},{"date":"2018-10-19","close":6745.1816},{"date":"2018-10-22","close":6706.8018},{"date":"2018-10-23","close":6332.6025},{"date":"2018-10-24","close":6323.0083},{"date":"2018-10-25","close":6035.1626},{"date":"2018-10-26","close":5958.4033},{"date":"2018-10-29","close":5670.5581},{"date":"2018-10-30","close":5756.9116},{"date":"2018-10-31","close":5920.0239},{"date":"2018-11-01","close":6044.7568},{"date":"2018-11-02","close":6313.4126},{"date":"2018-11-05","close":6620.4482},{"date":"2018-11-06","close":6390.1719},{"date":"2018-11-07","close":6390.1719},{"date":"2018-11-08","close":6514.9048},{"date":"2018-11-09","close":7685.4766},{"date":"2018-11-12","close":8817.6699},{"date":"2018-11-13","close":8942.4023},{"date":"2018-11-14","close":8644.9629},{"date":"2018-11-15","close":8433.876},{"date":"2018-11-16","close":8501.0391},{"date":"2018-11-19","close":8385.9014},{"date":"2018-11-20","close":8549.0137},{"date":"2018-11-21","close":8021.2964},{"date":"2018-11-22","close":7695.0718},{"date":"2018-11-23","close":7541.5542},{"date":"2018-11-26","close":7743.0454},{"date":"2018-11-27","close":8050.0811},{"date":"2018-11-28","close":7906.1582},{"date":"2018-11-29","close":8213.1934},{"date":"2018-11-30","close":8088.4604},{"date":"2018-12-03","close":8155.625},{"date":"2018-12-04","close":8107.6504},{"date":"2018-12-05","close":7915.7534},{"date":"2018-12-06","close":7608.7183},{"date":"2018-12-07","close":7579.9331},{"date":"2018-12-10","close":7052.2163},{"date":"2018-12-11","close":6985.0527},{"date":"2018-12-12","close":7512.7695},{"date":"2018-12-13","close":7627.9082},{"date":"2018-12-14","close":7388.0366},{"date":"2018-12-17","close":7282.4927},{"date":"2018-12-18","close":7263.3032},{"date":"2018-12-19","close":7359.252},{"date":"2018-12-20","close":7061.8115},{"date":"2018-12-21","close":7013.8374},{"date":"2018-12-24","close":7013.8374},{"date":"2018-12-26","close":6975.458},{"date":"2018-12-27","close":7131.1167},{"date":"2018-12-28","close":7345.147},{"date":"2019-01-02","close":7277.0464},{"date":"2019-01-03","close":7024.1006},{"date":"2019-01-04","close":6810.0703},{"date":"2019-01-07","close":7101.9302},{"date":"2019-01-08","close":6917.0854},{"date":"2019-01-09","close":7170.0312},{"date":"2019-01-10","close":7315.9609},{"date":"2019-01-11","close":8366.6582},{"date":"2019-01-14","close":8386.1143},{"date":"2019-01-15","close":8940.6494},{"date":"2019-01-16","close":9213.0518},{"date":"2019-01-17","close":9709.2148},{"date":"2019-01-18","close":9417.3535},{"date":"2019-01-21","close":9718.9434},{"date":"2019-01-22","close":9524.3691},{"date":"2019-01-23","close":9563.2842},{"date":"2019-01-24","close":10604.252},{"date":"2019-01-25","close":11139.3291},{"date":"2019-01-28","close":11577.1191},{"date":"2019-01-29","close":11431.1895},{"date":"2019-01-30","close":11528.4756},{"date":"2019-01-31","close":10847.4697},{"date":"2019-02-01","close":10847.4697},{"date":"2019-02-07","close":11236.6162},{"date":"2019-02-08","close":11042.042},{"date":"2019-02-11","close":10798.8262},{"date":"2019-02-12","close":11820.3359},{"date":"2019-02-13","close":12063.5527},{"date":"2019-02-14","close":12306.7695},{"date":"2019-02-15","close":11528.4756},{"date":"2019-02-18","close":11868.9795},{"date":"2019-02-19","close":11528.4756},{"date":"2019-02-20","close":11771.6924},{"date":"2019-02-21","close":11577.1191},{"date":"2019-02-22","close":11917.623},{"date":"2019-02-25","close":11966.2666},{"date":"2019-02-26","close":11820.3359},{"date":"2019-02-27","close":10896.1123},{"date":"2019-02-28","close":10117.8184},{"date":"2019-03-04","close":10604.252},{"date":"2019-03-05","close":10506.9648},{"date":"2019-03-06","close":10069.1758},{"date":"2019-03-07","close":9874.6016},{"date":"2019-03-08","close":10069.1758},{"date":"2019-03-11","close":10069.1758},{"date":"2019-03-12","close":10117.8184},{"date":"2019-03-13","close":9874.6016},{"date":"2019-03-14","close":10555.6084},{"date":"2019-03-15","close":10361.0352},{"date":"2019-03-18","close":10020.5322},{"date":"2019-03-19","close":10117.8184},{"date":"2019-03-20","close":9825.958},{"date":"2019-03-21","close":9485.4551},{"date":"2019-03-22","close":8853.0908},{"date":"2019-03-25","close":8755.8047},{"date":"2019-03-26","close":8911.4639},{"date":"2019-03-27","close":8512.5879},{"date":"2019-03-28","close":8201.2695},{"date":"2019-03-29","close":8405.5723},{"date":"2019-04-01","close":8463.9443},{"date":"2019-04-02","close":8376.3867},{"date":"2019-04-03","close":8347.2002},{"date":"2019-04-04","close":8483.4014},{"date":"2019-04-05","close":8600.1465},{"date":"2019-04-08","close":8736.3477},{"date":"2019-04-09","close":8755.8047},{"date":"2019-04-10","close":8668.2461},{"date":"2019-04-11","close":8765.5332},{"date":"2019-04-12","close":8765.5332},{"date":"2019-04-15","close":8736.3477},{"date":"2019-04-16","close":8629.332},{"date":"2019-04-17","close":8658.5176},{"date":"2019-04-18","close":8551.5029},{"date":"2019-04-19","close":8590.417},{"date":"2019-04-22","close":8473.6729},{"date":"2019-04-23","close":8337.4717},{"date":"2019-04-24","close":8318.0146},{"date":"2019-04-25","close":8065.0688},{"date":"2019-04-26","close":7763.48},{"date":"2019-04-29","close":8123.4409},{"date":"2019-04-30","close":8074.7979},{"date":"2019-05-02","close":8230.4561},{"date":"2019-05-03","close":8181.813},{"date":"2019-05-07","close":7889.9526},{"date":"2019-05-08","close":7782.9375},{"date":"2019-05-09","close":7364.6045},{"date":"2019-05-10","close":7277.0464},{"date":"2019-05-13","close":7072.7441},{"date":"2019-05-14","close":7296.5039},{"date":"2019-05-15","close":7617.5498},{"date":"2019-05-16","close":7354.876},{"date":"2019-05-17","close":7325.6899},{"date":"2019-05-20","close":7160.3022},{"date":"2019-05-21","close":7121.3877},{"date":"2019-05-22","close":7082.4731},{"date":"2019-05-23","close":6810.0703},{"date":"2019-05-24","close":6654.4116},{"date":"2019-05-27","close":6673.8687},{"date":"2019-05-28","close":6790.6128},{"date":"2019-05-29","close":6586.311},{"date":"2019-05-30","close":6615.4966},{"date":"2019-05-31","close":6810.0703},{"date":"2019-06-03","close":6839.2563},{"date":"2019-06-04","close":6878.1709},{"date":"2019-06-05","close":6985.186},{"date":"2019-06-07","close":7199.2173},{"date":"2019-06-10","close":7452.1626},{"date":"2019-06-11","close":7598.0928},{"date":"2019-06-12","close":7354.876},{"date":"2019-06-13","close":7238.1318},{"date":"2019-06-14","close":7247.8604},{"date":"2019-06-17","close":7199.2173},{"date":"2019-06-18","close":7199.2173},{"date":"2019-06-19","close":7150.5737},{"date":"2019-06-20","close":8220.7275},{"date":"2019-06-21","close":8386.1143},{"date":"2019-06-24","close":8386.1143},{"date":"2019-06-25","close":7899.6812},{"date":"2019-06-26","close":7812.123},{"date":"2019-06-27","close":7782.9375},{"date":"2019-06-28","close":7977.5107},{"date":"2019-07-01","close":7812.123},{"date":"2019-07-02","close":8493.1309},{"date":"2019-07-03","close":8454.2158},{"date":"2019-07-04","close":8658.5176},{"date":"2019-07-05","close":8288.8281},{"date":"2019-07-08","close":7598.0928},{"date":"2019-07-09","close":7247.8604},{"date":"2019-07-10","close":7393.7905},{"date":"2019-07-11","close":7802.395},{"date":"2019-07-12","close":7792.666},{"date":"2019-07-15","close":7675.9219},{"date":"2019-07-16","close":8318.0146},{"date":"2019-07-17","close":9709.2148},{"date":"2019-07-18","close":10117.8184},{"date":"2019-07-19","close":9417.3535},{"date":"2019-07-22","close":9417.3535},{"date":"2019-07-23","close":8989.293},{"date":"2019-07-24","close":8609.874},{"date":"2019-07-25","close":8191.542},{"date":"2019-07-26","close":8415.3018},{"date":"2019-07-29","close":7734.2939},{"date":"2019-07-30","close":7782.9375},{"date":"2019-07-31","close":8318.0146},{"date":"2019-08-01","close":7851.0376},{"date":"2019-08-02","close":8094.2549},{"date":"2019-08-05","close":7442.4341},{"date":"2019-08-06","close":7004.6436},{"date":"2019-08-07","close":7578.6353},{"date":"2019-08-08","close":7510.5347},{"date":"2019-08-09","close":7578.6353},{"date":"2019-08-12","close":7675.9219},{"date":"2019-08-13","close":7928.8672},{"date":"2019-08-14","close":7870.4956},{"date":"2019-08-16","close":7578.6353},{"date":"2019-08-19","close":8288.8281},{"date":"2019-08-20","close":8308.2852},{"date":"2019-08-21","close":8386.1143},{"date":"2019-08-22","close":8230.4561},{"date":"2019-08-23","close":8298.5566},{"date":"2019-08-26","close":7821.8521},{"date":"2019-08-27","close":8940.6494},{"date":"2019-08-28","close":8648.7891},{"date":"2019-08-29","close":8853.0908},{"date":"2019-08-30","close":8853.0908},{"date":"2019-09-02","close":8765.5332},{"date":"2019-09-03","close":8541.7734},{"date":"2019-09-04","close":8989.293},{"date":"2019-09-05","close":9446.54},{"date":"2019-09-06","close":9154.6797},{"date":"2019-09-09","close":8921.1914},{"date":"2019-09-10","close":8775.2617},{"date":"2019-09-11","close":8823.9053},{"date":"2019-09-16","close":8921.1914},{"date":"2019-09-17","close":9028.207},{"date":"2019-09-18","close":8940.6494},{"date":"2019-09-19","close":8979.5635},{"date":"2019-09-20","close":9086.5801},{"date":"2019-09-23","close":8969.835},{"date":"2019-09-24","close":8940.6494},{"date":"2019-09-25","close":8483.4014},{"date":"2019-09-26","close":8463.9443},{"date":"2019-09-27","close":8337.4717},{"date":"2019-09-30","close":8230.4561},{"date":"2019-10-01","close":8337.4717},{"date":"2019-10-02","close":8074.7979},{"date":"2019-10-04","close":8074.7979},{"date":"2019-10-07","close":8026.1543},{"date":"2019-10-08","close":8473.6729},{"date":"2019-10-10","close":8493.1309},{"date":"2019-10-11","close":8395.8438},{"date":"2019-10-14","close":8804.4482},{"date":"2019-10-15","close":8930.9199},{"date":"2019-10-16","close":8882.2773},{"date":"2019-10-17","close":8853.0908},{"date":"2019-10-18","close":8804.4482},{"date":"2019-10-21","close":8580.6885},{"date":"2019-10-22","close":8746.0752},{"date":"2019-10-23","close":8639.0605},{"date":"2019-10-24","close":8687.7041},{"date":"2019-10-25","close":8921.1914},{"date":"2019-10-28","close":9028.207},{"date":"2019-10-29","close":8677.9756},{"date":"2019-10-30","close":8463.9443},{"date":"2019-10-31","close":8240.1855},{"date":"2019-11-01","close":8249.9131},{"date":"2019-11-04","close":8298.5566},{"date":"2019-11-05","close":8327.7432},{"date":"2019-11-06","close":8415.3018},{"date":"2019-11-07","close":8016.4253},{"date":"2019-11-08","close":8123.4409},{"date":"2019-11-11","close":7880.2241},{"date":"2019-11-12","close":7880.2241},{"date":"2019-11-13","close":7812.123},{"date":"2019-11-14","close":7919.1387},{"date":"2019-11-15","close":7948.3247},{"date":"2019-11-18","close":8123.4409},{"date":"2019-11-19","close":8035.8828},{"date":"2019-11-20","close":7617.5498},{"date":"2019-11-21","close":7481.3486},{"date":"2019-11-22","close":7461.8911},{"date":"2019-11-25","close":7685.6509},{"date":"2019-11-26","close":7802.395},{"date":"2019-11-27","close":7714.8369},{"date":"2019-11-28","close":7617.5498},{"date":"2019-11-29","close":7345.147},{"date":"2019-12-02","close":7208.9458},{"date":"2019-12-03","close":7199.2173},{"date":"2019-12-04","close":6926.8145},{"date":"2019-12-05","close":6946.2715},{"date":"2019-12-06","close":7043.5581},{"date":"2019-12-09","close":7131.1167},{"date":"2019-12-10","close":6985.186},{"date":"2019-12-11","close":6897.6284},{"date":"2019-12-12","close":7111.6587},{"date":"2019-12-13","close":7286.7754},{"date":"2019-12-16","close":7374.3335},{"date":"2019-12-17","close":7481.3486},{"date":"2019-12-18","close":7617.5498},{"date":"2019-12-19","close":7393.7905},{"date":"2019-12-20","close":7354.876},{"date":"2019-12-23","close":7208.9458},{"date":"2019-12-24","close":7228.4028},{"date":"2019-12-26","close":7296.5039},{"date":"2019-12-27","close":7641.6084},{"date":"2019-12-30","close":7759.9302},{"date":"2020-01-02","close":7838.8115},{"date":"2020-01-03","close":7740.21},{"date":"2020-01-06","close":7473.9863},{"date":"2020-01-07","close":7543.0073},{"date":"2020-01-08","close":7138.7412},{"date":"2020-01-09","close":7345.8042},{"date":"2020-01-10","close":7552.8672},{"date":"2020-01-13","close":7582.4478},{"date":"2020-01-14","close":7681.0493},{"date":"2020-01-15","close":7592.3081},{"date":"2020-01-16","close":7651.4688},{"date":"2020-01-17","close":7759.9302},{"date":"2020-01-20","close":7592.3081},{"date":"2020-01-21","close":7375.3848},{"date":"2020-01-22","close":7424.6855},{"date":"2020-01-23","close":7473.9863},{"date":"2020-01-28","close":7050.0},{"date":"2020-01-29","close":7099.3008},{"date":"2020-01-30","close":6783.7764},{"date":"2020-01-31","close":6458.3916},{"date":"2020-02-03","close":6349.9302},{"date":"2020-02-04","close":6655.5947},{"date":"2020-02-05","close":6655.5947},{"date":"2020-02-06","close":6704.895},{"date":"2020-02-07","close":6695.0352},{"date":"2020-02-10","close":6596.4336},{"date":"2020-02-11","close":6833.0771},{"date":"2020-02-12","close":6823.2168},{"date":"2020-02-13","close":6744.3359},{"date":"2020-02-14","close":6803.4966},{"date":"2020-02-17","close":6961.2588},{"date":"2020-02-18","close":6902.0981},{"date":"2020-02-19","close":6921.8184},{"date":"2020-02-20","close":6803.4966},{"date":"2020-02-21","close":7237.3428},{"date":"2020-02-24","close":7207.7622},{"date":"2020-02-25","close":7473.9863},{"date":"2020-02-26","close":7395.105},{"date":"2020-02-27","close":7040.1401},{"date":"2020-02-28","close":6409.0908},{"date":"2020-03-02","close":6556.9932},{"date":"2020-03-03","close":6537.2729},{"date":"2020-03-04","close":6665.4546},{"date":"2020-03-05","close":6941.5386},{"date":"2020-03-06","close":6714.7554},{"date":"2020-03-09","close":6211.8882},{"date":"2020-03-10","close":6418.9512},{"date":"2020-03-11","close":6133.0073},{"date":"2020-03-12","close":5472.3779},{"date":"2020-03-13","close":4782.168},{"date":"2020-03-16","close":4535.6646},{"date":"2020-03-17","close":4432.1328},{"date":"2020-03-18","close":4318.7412},{"date":"2020-03-19","close":3401.7483},{"date":"2020-03-20","close":3993.3567},{"date":"2020-03-23","close":3815.8743},{"date":"2020-03-24","close":4372.9722},{"date":"2020-03-25","close":4653.9863},{"date":"2020-03-26","close":4757.5176},{"date":"2020-03-27","close":4821.6084},{"date":"2020-03-30","close":4875.8394},{"date":"2020-03-31","close":5087.8325},{"date":"2020-04-01","close":5225.874},{"date":"2020-04-02","close":5324.4756},{"date":"2020-04-03","close":5393.4966},{"date":"2020-04-06","close":5561.1191},{"date":"2020-04-07","close":5738.6016},{"date":"2020-04-08","close":5748.4614},{"date":"2020-04-09","close":5837.2031},{"date":"2020-04-10","close":5856.9233},{"date":"2020-04-13","close":5699.1611},{"date":"2020-04-14","close":5728.7412},{"date":"2020-04-16","close":6054.126},{"date":"2020-04-17","close":6399.231},{"date":"2020-04-20","close":6990.8394},{"date":"2020-04-21","close":7020.4199},{"date":"2020-04-22","close":7020.4199},{"date":"2020-04-23","close":7148.6016},{"date":"2020-04-24","close":6980.979},{"date":"2020-04-27","close":7079.5806},{"date":"2020-04-28","close":7030.2798},{"date":"2020-04-29","close":7099.3008},{"date":"2020-05-04","close":7572.5874},{"date":"2020-05-06","close":7493.7065},{"date":"2020-05-07","close":7552.8672},{"date":"2020-05-08","close":7631.7485},{"date":"2020-05-11","close":7513.4268},{"date":"2020-05-12","close":7286.6436},{"date":"2020-05-13","close":7296.5039},{"date":"2020-05-14","close":7000.6992},{"date":"2020-05-15","close":7148.6016},{"date":"2020-05-18","close":7000.6992},{"date":"2020-05-19","close":7207.7622},{"date":"2020-05-20","close":7345.8042},{"date":"2020-05-21","close":7286.6436},{"date":"2020-05-22","close":7099.3008},{"date":"2020-05-25","close":7109.1611},{"date":"2020-05-26","close":7247.2031},{"date":"2020-05-27","close":7178.1821},{"date":"2020-05-28","close":7000.6992},{"date":"2020-05-29","close":6971.1191},{"date":"2020-06-01","close":6941.5386},{"date":"2020-06-02","close":7000.6992},{"date":"2020-06-03","close":6971.1191},{"date":"2020-06-04","close":6961.2588},{"date":"2020-06-05","close":6990.8394},{"date":"2020-06-08","close":6990.8394},{"date":"2020-06-09","close":6882.3779},{"date":"2020-06-10","close":6842.937},{"date":"2020-06-11","close":6606.2939},{"date":"2020-06-12","close":6300.6294},{"date":"2020-06-15","close":5797.7622},{"date":"2020-06-16","close":6044.2661},{"date":"2020-06-17","close":5965.3848},{"date":"2020-06-18","close":5965.3848},{"date":"2020-06-19","close":6054.126},{"date":"2020-06-22","close":6142.8672},{"date":"2020-06-23","close":6083.7065},{"date":"2020-06-24","close":6221.7485},{"date":"2020-06-25","close":6073.8462},{"date":"2020-06-26","close":6034.4058},{"date":"2020-06-29","close":5768.1821},{"date":"2020-06-30","close":5994.9653},{"date":"2020-07-01","close":6162.5874},{"date":"2020-07-02","close":6113.2866},{"date":"2020-07-03","close":6044.2661},{"date":"2020-07-06","close":6300.6294},{"date":"2020-07-07","close":6142.8672},{"date":"2020-07-08","close":6152.7275},{"date":"2020-07-09","close":6261.189},{"date":"2020-07-10","close":6162.5874},{"date":"2020-07-13","close":6261.189},{"date":"2020-07-14","close":6241.4688},{"date":"2020-07-15","close":6497.8325},{"date":"2020-07-16","close":6349.9302},{"date":"2020-07-17","close":6507.6924},{"date":"2020-07-20","close":6517.5527},{"date":"2020-07-21","close":6517.5527},{"date":"2020-07-22","close":6389.3706},{"date":"2020-07-23","close":6211.8882},{"date":"2020-07-24","close":6063.9863},{"date":"2020-07-27","close":6438.6714},{"date":"2020-07-28","close":6497.8325},{"date":"2020-07-29","close":6448.5317},{"date":"2020-07-30","close":6527.4126},{"date":"2020-07-31","close":6458.3916},{"date":"2020-08-03","close":6448.5317},{"date":"2020-08-04","close":6458.3916},{"date":"2020-08-05","close":6606.2939},{"date":"2020-08-06","close":6507.6924},{"date":"2020-08-07","close":6428.8115},{"date":"2020-08-10","close":6576.7134},{"date":"2020-08-11","close":6468.252},{"date":"2020-08-12","close":6389.3706},{"date":"2020-08-13","close":6813.3569},{"date":"2020-08-14","close":6586.5737},{"date":"2020-08-18","close":6083.7065},{"date":"2020-08-19","close":6192.168},{"date":"2020-08-20","close":5925.9443},{"date":"2020-08-21","close":6202.0283},{"date":"2020-08-24","close":6497.8325},{"date":"2020-08-25","close":7158.4619},{"date":"2020-08-26","close":6990.8394},{"date":"2020-08-27","close":6695.0352},{"date":"2020-08-28","close":7138.7412},{"date":"2020-08-31","close":7030.2798},{"date":"2020-09-01","close":6892.2378},{"date":"2020-09-02","close":6931.6787},{"date":"2020-09-03","close":6951.3989},{"date":"2020-09-04","close":6941.5386},{"date":"2020-09-07","close":6971.1191},{"date":"2020-09-08","close":7148.6016},{"date":"2020-09-09","close":7030.2798},{"date":"2020-09-10","close":7473.9863},{"date":"2020-09-11","close":7197.9023},{"date":"2020-09-14","close":7217.6226},{"date":"2020-09-15","close":7493.7065},{"date":"2020-09-16","close":7395.105},{"date":"2020-09-17","close":7109.1611},{"date":"2020-09-18","close":7197.9023},{"date":"2020-09-21","close":7040.1401},{"date":"2020-09-22","close":6724.6157},{"date":"2020-09-23","close":6655.5947},{"date":"2020-09-24","close":6349.9302},{"date":"2020-09-25","close":6369.6504},{"date":"2020-09-28","close":6734.4756},{"date":"2020-09-29","close":6911.958},{"date":"2020-10-05","close":6892.2378},{"date":"2020-10-06","close":6892.2378},{"date":"2020-10-07","close":6951.3989},{"date":"2020-10-08","close":7000.6992},{"date":"2020-10-12","close":6980.979},{"date":"2020-10-13","close":7000.6992},{"date":"2020-10-14","close":6892.2378},{"date":"2020-10-15","close":6803.4966},{"date":"2020-10-16","close":6566.8535},{"date":"2020-10-19","close":6507.6924},{"date":"2020-10-20","close":6478.1118},{"date":"2020-10-21","close":6478.1118},{"date":"2020-10-22","close":6300.6294},{"date":"2020-10-23","close":6280.9092},{"date":"2020-10-26","close":6054.126},{"date":"2020-10-27","close":5994.9653},{"date":"2020-10-28","close":6063.9863},{"date":"2020-10-29","close":6063.9863},{"date":"2020-10-30","close":5955.5244},{"date":"2020-11-02","close":6152.7275},{"date":"2020-11-03","close":6142.8672},{"date":"2020-11-04","close":6054.126},{"date":"2020-11-05","close":6152.7275},{"date":"2020-11-06","close":6123.147},{"date":"2020-11-09","close":6300.6294},{"date":"2020-11-10","close":6310.4897},{"date":"2020-11-11","close":6359.7905},{"date":"2020-11-12","close":6399.231},{"date":"2020-11-13","close":6409.0908},{"date":"2020-11-16","close":6409.0908},{"date":"2020-11-17","close":6389.3706},{"date":"2020-11-18","close":6418.9512},{"date":"2020-11-19","close":6517.5527},{"date":"2020-11-20","close":6537.2729},{"date":"2020-11-23","close":6497.8325},{"date":"2020-11-24","close":6537.2729},{"date":"2020-11-25","close":6428.8115},{"date":"2020-11-26","close":6349.9302},{"date":"2020-11-27","close":6389.3706},{"date":"2020-11-30","close":6379.5107},{"date":"2020-12-01","close":6468.252},{"date":"2020-12-02","close":6626.0142},{"date":"2020-12-03","close":6527.4126},{"date":"2020-12-04","close":6448.5317},{"date":"2020-12-07","close":6517.5527},{"date":"2020-12-08","close":6487.9722},{"date":"2020-12-09","close":6576.7134},{"date":"2020-12-10","close":6606.2939},{"date":"2020-12-11","close":6635.8745},{"date":"2020-12-14","close":6606.2939},{"date":"2020-12-15","close":6576.7134},{"date":"2020-12-16","close":6971.1191},{"date":"2020-12-17","close":6892.2378},{"date":"2020-12-18","close":7010.5596},{"date":"2020-12-21","close":6951.3989},{"date":"2020-12-22","close":6773.916},{"date":"2020-12-23","close":6803.4966},{"date":"2020-12-24","close":7040.1401},{"date":"2020-12-28","close":7050.0},{"date":"2020-12-29","close":7150.0},{"date":"2020-12-30","close":7280.0},{"date":"2021-01-04","close":7570.0},{"date":"2021-01-05","close":7500.0},{"date":"2021-01-06","close":7390.0},{"date":"2021-01-07","close":7500.0},{"date":"2021-01-08","close":7430.0},{"date":"2021-01-11","close":7300.0},{"date":"2021-01-12","close":9490.0},{"date":"2021-01-13","close":9160.0},{"date":"2021-01-14","close":9530.0},{"date":"2021-01-15","close":9840.0},{"date":"2021-01-18","close":9450.0},{"date":"2021-01-19","close":9390.0},{"date":"2021-01-20","close":10500.0},{"date":"2021-01-21","close":9700.0},{"date":"2021-01-22","close":9970.0},{"date":"2021-01-25","close":10200.0},{"date":"2021-01-26","close":9750.0},{"date":"2021-01-27","close":9640.0},{"date":"2021-01-28","close":9160.0},{"date":"2021-01-29","close":8900.0},{"date":"2021-02-01","close":9190.0},{"date":"2021-02-02","close":9190.0},{"date":"2021-02-03","close":9440.0},{"date":"2021-02-04","close":9770.0},{"date":"2021-02-05","close":9890.0},{"date":"2021-02-08","close":10800.0},{"date":"2021-02-09","close":10400.0},{"date":"2021-02-10","close":10800.0},{"date":"2021-02-15","close":14000.0},{"date":"2021-02-16","close":14600.0},{"date":"2021-02-17","close":14100.0},{"date":"2021-02-18","close":14000.0},{"date":"2021-02-19","close":13500.0},{"date":"2021-02-22","close":14150.0},{"date":"2021-02-23","close":14850.0},{"date":"2021-02-24","close":12500.0},{"date":"2021-02-25","close":13350.0},{"date":"2021-02-26","close":12250.0},{"date":"2021-03-02","close":13700.0},{"date":"2021-03-03","close":17800.0},{"date":"2021-03-04","close":18600.0},{"date":"2021-03-05","close":18600.0},{"date":"2021-03-08","close":20200.0},{"date":"2021-03-09","close":18050.0},{"date":"2021-03-10","close":16850.0},{"date":"2021-03-11","close":16300.0},{"date":"2021-03-12","close":16800.0},{"date":"2021-03-15","close":16450.0},{"date":"2021-03-16","close":17450.0},{"date":"2021-03-17","close":17700.0},{"date":"2021-03-18","close":17600.0},{"date":"2021-03-19","close":17450.0},{"date":"2021-03-22","close":17950.0},{"date":"2021-03-23","close":16900.0},{"date":"2021-03-24","close":16200.0},{"date":"2021-03-25","close":15650.0},{"date":"2021-03-26","close":15300.0},{"date":"2021-03-29","close":15150.0},{"date":"2021-03-30","close":15500.0},{"date":"2021-03-31","close":15300.0},{"date":"2021-04-01","close":14850.0},{"date":"2021-04-02","close":14900.0},{"date":"2021-04-05","close":15700.0},{"date":"2021-04-06","close":15450.0},{"date":"2021-04-07","close":15000.0},{"date":"2021-04-08","close":15500.0},{"date":"2021-04-09","close":16250.0},{"date":"2021-04-12","close":16000.0},{"date":"2021-04-13","close":15450.0},{"date":"2021-04-14","close":15700.0},{"date":"2021-04-15","close":15300.0},{"date":"2021-04-16","close":15050.0},{"date":"2021-04-19","close":15250.0},{"date":"2021-04-20","close":15450.0},{"date":"2021-04-21","close":15000.0},{"date":"2021-04-22","close":15100.0},{"date":"2021-04-23","close":15000.0},{"date":"2021-04-26","close":15150.0},{"date":"2021-04-27","close":14800.0},{"date":"2021-04-28","close":13950.0},{"date":"2021-04-29","close":13800.0},{"date":"2021-04-30","close":13650.0},{"date":"2021-05-03","close":13250.0},{"date":"2021-05-04","close":13600.0},{"date":"2021-05-06","close":13900.0},{"date":"2021-05-07","close":14100.0},{"date":"2021-05-10","close":13950.0},{"date":"2021-05-11","close":13250.0},{"date":"2021-05-12","close":13950.0},{"date":"2021-05-13","close":13750.0},{"date":"2021-05-14","close":14600.0},{"date":"2021-05-17","close":14450.0},{"date":"2021-05-18","close":17000.0},{"date":"2021-05-20","close":17400.0},{"date":"2021-05-21","close":16850.0},{"date":"2021-05-24","close":21900.0},{"date":"2021-05-25","close":21900.0},{"date":"2021-05-26","close":23600.0},{"date":"2021-05-27","close":23800.0},{"date":"2021-05-28","close":23850.0},{"date":"2021-05-31","close":24150.0},{"date":"2021-06-01","close":24300.0},{"date":"2021-06-02","close":23450.0},{"date":"2021-06-03","close":24550.0},{"date":"2021-06-04","close":24000.0},{"date":"2021-06-07","close":22500.0},{"date":"2021-06-08","close":22100.0},{"date":"2021-06-09","close":22000.0},{"date":"2021-06-10","close":21750.0},{"date":"2021-06-11","close":22200.0},{"date":"2021-06-14","close":22250.0},{"date":"2021-06-15","close":23450.0},{"date":"2021-06-16","close":23350.0},{"date":"2021-06-17","close":22850.0},{"date":"2021-06-18","close":22000.0},{"date":"2021-06-21","close":23100.0},{"date":"2021-06-22","close":26800.0},{"date":"2021-06-23","close":27300.0},{"date":"2021-06-24","close":26450.0},{"date":"2021-06-25","close":27600.0},{"date":"2021-06-28","close":28500.0},{"date":"2021-06-29","close":27600.0},{"date":"2021-06-30","close":27150.0},{"date":"2021-07-01","close":27200.0},{"date":"2021-07-02","close":26800.0},{"date":"2021-07-05","close":27000.0},{"date":"2021-07-06","close":27700.0},{"date":"2021-07-07","close":27800.0},{"date":"2021-07-08","close":27150.0},{"date":"2021-07-09","close":27600.0},{"date":"2021-07-12","close":30500.0},{"date":"2021-07-13","close":29800.0},{"date":"2021-07-14","close":28850.0},{"date":"2021-07-15","close":28600.0},{"date":"2021-07-16","close":28500.0},{"date":"2021-07-19","close":28900.0},{"date":"2021-07-20","close":30600.0},{"date":"2021-07-21","close":30000.0},{"date":"2021-07-22","close":28450.0},{"date":"2021-07-23","close":28700.0},{"date":"2021-07-26","close":30850.0},{"date":"2021-07-27","close":29000.0},{"date":"2021-07-28","close":28400.0},{"date":"2021-07-29","close":28400.0},{"date":"2021-07-30","close":27500.0},{"date":"2021-08-02","close":26300.0},{"date":"2021-08-03","close":26000.0},{"date":"2021-08-04","close":27500.0},{"date":"2021-08-05","close":28150.0},{"date":"2021-08-06","close":28100.0},{"date":"2021-08-09","close":28700.0},{"date":"2021-08-10","close":27700.0},{"date":"2021-08-11","close":26650.0},{"date":"2021-08-12","close":26800.0},{"date":"2021-08-13","close":25800.0},{"date":"2021-08-17","close":26350.0},{"date":"2021-08-18","close":26700.0},{"date":"2021-08-19","close":25350.0},{"date":"2021-08-20","close":23700.0},{"date":"2021-08-23","close":23600.0},{"date":"2021-08-24","close":23800.0},{"date":"2021-08-25","close":23600.0},{"date":"2021-08-26","close":23500.0},{"date":"2021-08-27","close":23750.0},{"date":"2021-08-30","close":23250.0},{"date":"2021-08-31","close":23450.0},{"date":"2021-09-01","close":24250.0},{"date":"2021-09-02","close":23900.0},{"date":"2021-09-03","close":23900.0},{"date":"2021-09-06","close":24000.0},{"date":"2021-09-07","close":24100.0},{"date":"2021-09-08","close":23250.0},{"date":"2021-09-09","close":22850.0},{"date":"2021-09-10","close":22900.0},{"date":"2021-09-13","close":22000.0},{"date":"2021-09-14","close":22850.0},{"date":"2021-09-15","close":26050.0},{"date":"2021-09-16","close":26000.0},{"date":"2021-09-17","close":24500.0},{"date":"2021-09-23","close":23650.0},{"date":"2021-09-24","close":23250.0},{"date":"2021-09-27","close":23850.0},{"date":"2021-09-28","close":22800.0},{"date":"2021-09-29","close":22150.0},{"date":"2021-09-30","close":22200.0},{"date":"2021-10-01","close":22950.0},{"date":"2021-10-05","close":20950.0},{"date":"2021-10-06","close":18800.0},{"date":"2021-10-07","close":19500.0},{"date":"2021-10-08","close":19450.0},{"date":"2021-10-12","close":18650.0},{"date":"2021-10-13","close":19400.0},{"date":"2021-10-14","close":20850.0},{"date":"2021-10-15","close":21150.0},{"date":"2021-10-18","close":21700.0},{"date":"2021-10-19","close":21950.0},{"date":"2021-10-20","close":21950.0},{"date":"2021-10-21","close":22600.0},{"date":"2021-10-22","close":23650.0},{"date":"2021-10-25","close":23250.0},{"date":"2021-10-26","close":23400.0},{"date":"2021-10-27","close":23650.0},{"date":"2021-10-28","close":24050.0},{"date":"2021-10-29","close":23950.0},{"date":"2021-11-01","close":24850.0},{"date":"2021-11-02","close":24200.0},{"date":"2021-11-03","close":23400.0},{"date":"2021-11-04","close":23350.0},{"date":"2021-11-05","close":22600.0},{"date":"2021-11-08","close":23500.0},{"date":"2021-11-09","close":23850.0},{"date":"2021-11-10","close":23350.0},{"date":"2021-11-11","close":22750.0},{"date":"2021-11-12","close":22850.0},{"date":"2021-11-15","close":24700.0},{"date":"2021-11-16","close":25900.0},{"date":"2021-11-17","close":28250.0},{"date":"2021-11-18","close":29300.0},{"date":"2021-11-19","close":30650.0},{"date":"2021-11-22","close":27650.0},{"date":"2021-11-23","close":26700.0},{"date":"2021-11-24","close":27600.0},{"date":"2021-11-25","close":27450.0},{"date":"2021-11-26","close":26150.0},{"date":"2021-11-29","close":23850.0},{"date":"2021-11-30","close":23800.0},{"date":"2021-12-01","close":23800.0},{"date":"2021-12-02","close":23300.0},{"date":"2021-12-03","close":24800.0},{"date":"2021-12-06","close":23950.0},{"date":"2021-12-07","close":23350.0},{"date":"2021-12-08","close":23450.0},{"date":"2021-12-09","close":23750.0},{"date":"2021-12-10","close":23850.0},{"date":"2021-12-13","close":23750.0},{"date":"2021-12-14","close":22950.0},{"date":"2021-12-15","close":22300.0},{"date":"2021-12-16","close":21800.0},{"date":"2021-12-17","close":21100.0},{"date":"2021-12-20","close":20650.0},{"date":"2021-12-21","close":21000.0},{"date":"2021-12-22","close":21450.0},{"date":"2021-12-23","close":21450.0},{"date":"2021-12-24","close":21500.0},{"date":"2021-12-27","close":21050.0},{"date":"2021-12-28","close":21900.0},{"date":"2021-12-29","close":22400.0},{"date":"2021-12-30","close":22800.0},{"date":"2022-01-03","close":22600.0},{"date":"2022-01-04","close":22550.0},{"date":"2022-01-05","close":21450.0},{"date":"2022-01-06","close":20550.0},{"date":"2022-01-07","close":21100.0},{"date":"2022-01-10","close":20800.0},{"date":"2022-01-11","close":20200.0},{"date":"2022-01-12","close":20700.0},{"date":"2022-01-13","close":21350.0},{"date":"2022-01-14","close":21300.0},{"date":"2022-01-17","close":20750.0},{"date":"2022-01-18","close":20100.0},{"date":"2022-01-19","close":19450.0},{"date":"2022-01-20","close":20250.0},{"date":"2022-01-21","close":20300.0},{"date":"2022-01-24","close":19100.0},{"date":"2022-01-25","close":17400.0},{"date":"2022-01-26","close":17400.0},{"date":"2022-01-27","close":16650.0},{"date":"2022-01-28","close":17200.0},{"date":"2022-02-03","close":17900.0},{"date":"2022-02-04","close":18250.0},{"date":"2022-02-07","close":18300.0},{"date":"2022-02-08","close":17850.0},{"date":"2022-02-09","close":17850.0},{"date":"2022-02-10","close":18000.0},{"date":"2022-02-11","close":17500.0},{"date":"2022-02-14","close":16500.0},{"date":"2022-02-15","close":16150.0},{"date":"2022-02-16","close":17350.0},{"date":"2022-02-17","close":17000.0},{"date":"2022-02-18","close":17450.0},{"date":"2022-02-21","close":17650.0},{"date":"2022-02-22","close":16850.0},{"date":"2022-02-23","close":16850.0},{"date":"2022-02-24","close":16000.0},{"date":"2022-02-25","close":16450.0},{"date":"2022-02-28","close":16450.0},{"date":"2022-03-02","close":17350.0},{"date":"2022-03-03","close":17550.0},{"date":"2022-03-04","close":17150.0},{"date":"2022-03-07","close":16650.0},{"date":"2022-03-08","close":16250.0},{"date":"2022-03-10","close":16250.0},{"date":"2022-03-11","close":16400.0},{"date":"2022-03-14","close":15850.0},{"date":"2022-03-15","close":15600.0},{"date":"2022-03-16","close":15950.0},{"date":"2022-03-17","close":20700.0},{"date":"2022-03-18","close":22050.0},{"date":"2022-03-21","close":22050.0},{"date":"2022-03-22","close":22200.0},{"date":"2022-03-23","close":23350.0},{"date":"2022-03-24","close":23300.0},{"date":"2022-03-25","close":24300.0},{"date":"2022-03-28","close":24700.0},{"date":"2022-03-29","close":23300.0},{"date":"2022-03-30","close":23100.0},{"date":"2022-03-31","close":23600.0},{"date":"2022-04-01","close":22500.0},{"date":"2022-04-04","close":23100.0},{"date":"2022-04-05","close":23300.0},{"date":"2022-04-06","close":22600.0},{"date":"2022-04-07","close":21600.0},{"date":"2022-04-08","close":21900.0},{"date":"2022-04-11","close":20900.0},{"date":"2022-04-12","close":20600.0},{"date":"2022-04-13","close":20900.0},{"date":"2022-04-14","close":20950.0},{"date":"2022-04-15","close":21100.0},{"date":"2022-04-18","close":21100.0},{"date":"2022-04-19","close":21850.0},{"date":"2022-04-20","close":21200.0},{"date":"2022-04-21","close":20700.0},{"date":"2022-04-22","close":20200.0},{"date":"2022-04-25","close":19150.0},{"date":"2022-04-26","close":19400.0},{"date":"2022-04-27","close":19200.0},{"date":"2022-04-28","close":19800.0},{"date":"2022-04-29","close":20150.0},{"date":"2022-05-02","close":19500.0},{"date":"2022-05-03","close":19500.0},{"date":"2022-05-04","close":18900.0},{"date":"2022-05-06","close":19050.0},{"date":"2022-05-09","close":18700.0},{"date":"2022-05-10","close":18200.0},{"date":"2022-05-11","close":17950.0},{"date":"2022-05-12","close":16650.0},{"date":"2022-05-13","close":17400.0},{"date":"2022-05-16","close":17550.0},{"date":"2022-05-17","close":17850.0},{"date":"2022-05-18","close":17850.0},{"date":"2022-05-19","close":17400.0},{"date":"2022-05-20","close":18600.0},{"date":"2022-05-23","close":18600.0},{"date":"2022-05-24","close":18300.0},{"date":"2022-05-25","close":18200.0},{"date":"2022-05-26","close":18450.0},{"date":"2022-05-27","close":18300.0},{"date":"2022-05-30","close":18750.0},{"date":"2022-05-31","close":18600.0},{"date":"2022-06-02","close":18800.0},{"date":"2022-06-03","close":20000.0},{"date":"2022-06-07","close":19100.0},{"date":"2022-06-08","close":18650.0},{"date":"2022-06-09","close":18650.0},{"date":"2022-06-10","close":20250.0},{"date":"2022-06-13","close":17800.0},{"date":"2022-06-14","close":17300.0},{"date":"2022-06-15","close":16300.0},{"date":"2022-06-16","close":16000.0},{"date":"2022-06-17","close":16100.0},{"date":"2022-06-20","close":15300.0},{"date":"2022-06-21","close":16600.0},{"date":"2022-06-22","close":16600.0},{"date":"2022-06-23","close":15100.0},{"date":"2022-06-24","close":15550.0},{"date":"2022-06-27","close":16150.0},{"date":"2022-06-28","close":16300.0},{"date":"2022-06-29","close":16700.0},{"date":"2022-06-30","close":16600.0},{"date":"2022-07-01","close":16350.0},{"date":"2022-07-04","close":16350.0},{"date":"2022-07-05","close":16500.0},{"date":"2022-07-06","close":16350.0},{"date":"2022-07-07","close":16700.0},{"date":"2022-07-08","close":16400.0},{"date":"2022-07-11","close":16550.0},{"date":"2022-07-12","close":16300.0},{"date":"2022-07-13","close":16600.0},{"date":"2022-07-14","close":16800.0},{"date":"2022-07-15","close":16950.0},{"date":"2022-07-18","close":17700.0},{"date":"2022-07-19","close":17450.0},{"date":"2022-07-20","close":17550.0},{"date":"2022-07-21","close":17850.0},{"date":"2022-07-22","close":17800.0},{"date":"2022-07-25","close":17850.0},{"date":"2022-07-26","close":17800.0},{"date":"2022-07-27","close":17800.0},{"date":"2022-07-28","close":17500.0},{"date":"2022-07-29","close":17700.0},{"date":"2022-08-01","close":17850.0},{"date":"2022-08-02","close":17350.0},{"date":"2022-08-03","close":17450.0},{"date":"2022-08-04","close":18050.0},{"date":"2022-08-05","close":17900.0},{"date":"2022-08-08","close":18200.0},{"date":"2022-08-09","close":18150.0},{"date":"2022-08-10","close":17650.0},{"date":"2022-08-11","close":17650.0},{"date":"2022-08-12","close":17550.0},{"date":"2022-08-16","close":17050.0},{"date":"2022-08-17","close":17000.0},{"date":"2022-08-18","close":16800.0},{"date":"2022-08-19","close":16750.0},{"date":"2022-08-22","close":16200.0},{"date":"2022-08-23","close":15850.0},{"date":"2022-08-24","close":16100.0},{"date":"2022-08-25","close":16450.0},{"date":"2022-08-26","close":16700.0},{"date":"2022-08-29","close":16450.0},{"date":"2022-08-30","close":16750.0},{"date":"2022-08-31","close":17800.0},{"date":"2022-09-01","close":20400.0},{"date":"2022-09-02","close":22450.0},{"date":"2022-09-05","close":21950.0},{"date":"2022-09-06","close":25550.0},{"date":"2022-09-07","close":25800.0},{"date":"2022-09-08","close":25200.0},{"date":"2022-09-13","close":26950.0},{"date":"2022-09-14","close":24850.0},{"date":"2022-09-15","close":25750.0},{"date":"2022-09-16","close":24650.0},{"date":"2022-09-19","close":22700.0},{"date":"2022-09-20","close":22100.0},{"date":"2022-09-21","close":21900.0},{"date":"2022-09-22","close":21450.0},{"date":"2022-09-23","close":20700.0},{"date":"2022-09-26","close":19400.0},{"date":"2022-09-27","close":19550.0},{"date":"2022-09-28","close":18950.0},{"date":"2022-09-29","close":18950.0},{"date":"2022-09-30","close":19900.0},{"date":"2022-10-04","close":21050.0},{"date":"2022-10-05","close":21050.0},{"date":"2022-10-06","close":22550.0},{"date":"2022-10-07","close":21750.0},{"date":"2022-10-11","close":19350.0},{"date":"2022-10-12","close":17200.0},{"date":"2022-10-13","close":15750.0},{"date":"2022-10-14","close":16000.0},{"date":"2022-10-17","close":16700.0},{"date":"2022-10-18","close":16900.0},{"date":"2022-10-19","close":16250.0},{"date":"2022-10-20","close":15700.0},{"date":"2022-10-21","close":15000.0},{"date":"2022-10-24","close":15550.0},{"date":"2022-10-25","close":14650.0},{"date":"2022-10-26","close":13800.0},{"date":"2022-10-27","close":13800.0},{"date":"2022-10-28","close":12950.0},{"date":"2022-10-31","close":13350.0},{"date":"2022-11-01","close":13500.0},{"date":"2022-11-02","close":14000.0},{"date":"2022-11-03","close":13600.0},{"date":"2022-11-04","close":14750.0},{"date":"2022-11-07","close":15300.0},{"date":"2022-11-08","close":15100.0},{"date":"2022-11-09","close":15450.0},{"date":"2022-11-10","close":15900.0},{"date":"2022-11-11","close":16150.0},{"date":"2022-11-14","close":16550.0},{"date":"2022-11-15","close":16550.0},{"date":"2022-11-16","close":15850.0},{"date":"2022-11-17","close":16450.0},{"date":"2022-11-18","close":16350.0},{"date":"2022-11-21","close":15700.0},{"date":"2022-11-22","close":15350.0},{"date":"2022-11-23","close":16950.0},{"date":"2022-11-24","close":19850.0},{"date":"2022-11-25","close":20650.0},{"date":"2022-11-28","close":19700.0},{"date":"2022-11-29","close":19400.0},{"date":"2022-11-30","close":19800.0},{"date":"2022-12-01","close":21400.0},{"date":"2022-12-02","close":22700.0},{"date":"2022-12-05","close":18650.0},{"date":"2022-12-06","close":18950.0},{"date":"2022-12-07","close":18950.0},{"date":"2022-12-08","close":18650.0},{"date":"2022-12-09","close":18550.0},{"date":"2022-12-12","close":18900.0},{"date":"2022-12-13","close":18400.0},{"date":"2022-12-14","close":19750.0},{"date":"2022-12-15","close":20000.0},{"date":"2022-12-16","close":20600.0},{"date":"2022-12-19","close":20850.0},{"date":"2022-12-20","close":19200.0},{"date":"2022-12-21","close":19900.0},{"date":"2022-12-22","close":20150.0},{"date":"2022-12-23","close":19050.0},{"date":"2022-12-26","close":20300.0},{"date":"2022-12-27","close":21400.0},{"date":"2022-12-28","close":21150.0},{"date":"2022-12-29","close":22150.0},{"date":"2023-01-02","close":19400.0},{"date":"2023-01-03","close":19850.0},{"date":"2023-01-04","close":20150.0},{"date":"2023-01-05","close":19000.0},{"date":"2023-01-06","close":19100.0},{"date":"2023-01-09","close":19200.0},{"date":"2023-01-10","close":19100.0},{"date":"2023-01-11","close":19450.0},{"date":"2023-01-12","close":19200.0},{"date":"2023-01-13","close":19250.0},{"date":"2023-01-16","close":19350.0},{"date":"2023-01-17","close":20500.0},{"date":"2023-01-18","close":20000.0},{"date":"2023-01-19","close":19200.0},{"date":"2023-01-20","close":19700.0},{"date":"2023-01-25","close":20800.0},{"date":"2023-01-26","close":20400.0},{"date":"2023-01-27","close":20650.0},{"date":"2023-01-30","close":20200.0},{"date":"2023-01-31","close":20050.0},{"date":"2023-02-01","close":20850.0},{"date":"2023-02-02","close":21550.0},{"date":"2023-02-03","close":22650.0},{"date":"2023-02-06","close":21600.0},{"date":"2023-02-07","close":22750.0},{"date":"2023-02-08","close":22750.0},{"date":"2023-02-09","close":22850.0},{"date":"2023-02-10","close":21600.0},{"date":"2023-02-13","close":21450.0},{"date":"2023-02-14","close":21250.0},{"date":"2023-02-15","close":20650.0},{"date":"2023-02-16","close":21600.0},{"date":"2023-02-17","close":20850.0},{"date":"2023-02-20","close":21350.0},{"date":"2023-02-21","close":22400.0},{"date":"2023-02-22","close":22400.0},{"date":"2023-02-23","close":22400.0},{"date":"2023-02-24","close":25500.0},{"date":"2023-02-27","close":26200.0},{"date":"2023-02-28","close":29050.0},{"date":"2023-03-02","close":29350.0},{"date":"2023-03-03","close":29250.0},{"date":"2023-03-06","close":29100.0},{"date":"2023-03-07","close":27650.0},{"date":"2023-03-08","close":27150.0},{"date":"2023-03-09","close":26050.0},{"date":"2023-03-10","close":25250.0},{"date":"2023-03-13","close":24450.0},{"date":"2023-03-14","close":23100.0},{"date":"2023-03-15","close":23950.0},{"date":"2023-03-16","close":25650.0},{"date":"2023-03-17","close":26550.0},{"date":"2023-03-20","close":28650.0},{"date":"2023-03-21","close":28000.0},{"date":"2023-03-22","close":30500.0},{"date":"2023-03-23","close":29750.0},{"date":"2023-03-24","close":29750.0},{"date":"2023-03-27","close":28450.0},{"date":"2023-03-28","close":36950.0},{"date":"2023-03-29","close":38400.0},{"date":"2023-03-30","close":37250.0},{"date":"2023-03-31","close":34000.0},{"date":"2023-04-03","close":34450.0},{"date":"2023-04-04","close":36300.0},{"date":"2023-04-05","close":34350.0},{"date":"2023-04-06","close":32250.0},{"date":"2023-04-07","close":32650.0},{"date":"2023-04-10","close":31950.0},{"date":"2023-04-11","close":33200.0},{"date":"2023-04-12","close":33300.0},{"date":"2023-04-13","close":35100.0},{"date":"2023-04-14","close":35700.0},{"date":"2023-04-17","close":34650.0},{"date":"2023-04-18","close":35000.0},{"date":"2023-04-19","close":34400.0},{"date":"2023-04-20","close":33000.0},{"date":"2023-04-21","close":31400.0},{"date":"2023-04-24","close":40800.0},{"date":"2023-04-25","close":36000.0},{"date":"2023-04-26","close":32700.0},{"date":"2023-04-27","close":35750.0},{"date":"2023-04-28","close":34900.0},{"date":"2023-05-02","close":37300.0},{"date":"2023-05-03","close":36700.0},{"date":"2023-05-04","close":35900.0},{"date":"2023-05-08","close":37900.0},{"date":"2023-05-09","close":36400.0},{"date":"2023-05-10","close":37200.0},{"date":"2023-05-11","close":36600.0},{"date":"2023-05-12","close":37050.0},{"date":"2023-05-15","close":33700.0},{"date":"2023-05-16","close":34350.0},{"date":"2023-05-17","close":35400.0},{"date":"2023-05-18","close":37050.0},{"date":"2023-05-19","close":37100.0},{"date":"2023-05-22","close":37100.0},{"date":"2023-05-23","close":36350.0},{"date":"2023-05-24","close":35250.0},{"date":"2023-05-25","close":35300.0},{"date":"2023-05-26","close":35750.0},{"date":"2023-05-30","close":36600.0},{"date":"2023-05-31","close":37000.0},{"date":"2023-06-01","close":37800.0},{"date":"2023-06-02","close":37300.0},{"date":"2023-06-05","close":37700.0},{"date":"2023-06-07","close":35850.0},{"date":"2023-06-08","close":35200.0},{"date":"2023-06-09","close":35500.0},{"date":"2023-06-12","close":35950.0},{"date":"2023-06-13","close":35900.0},{"date":"2023-06-14","close":34750.0},{"date":"2023-06-15","close":34250.0},{"date":"2023-06-16","close":33750.0},{"date":"2023-06-19","close":34150.0},{"date":"2023-06-20","close":32950.0},{"date":"2023-06-21","close":31100.0},{"date":"2023-06-22","close":30600.0},{"date":"2023-06-23","close":29800.0},{"date":"2023-06-26","close":30350.0},{"date":"2023-06-27","close":31100.0},{"date":"2023-06-28","close":31400.0},{"date":"2023-06-29","close":30050.0},{"date":"2023-06-30","close":29200.0},{"date":"2023-07-03","close":29800.0},{"date":"2023-07-04","close":29300.0},{"date":"2023-07-05","close":28850.0},{"date":"2023-07-06","close":27850.0},{"date":"2023-07-07","close":27100.0},{"date":"2023-07-10","close":26700.0},{"date":"2023-07-11","close":27550.0},{"date":"2023-07-12","close":27000.0},{"date":"2023-07-13","close":28700.0},{"date":"2023-07-14","close":28500.0},{"date":"2023-07-17","close":28600.0},{"date":"2023-07-18","close":27800.0},{"date":"2023-07-19","close":27200.0},{"date":"2023-07-20","close":28500.0},{"date":"2023-07-21","close":27800.0},{"date":"2023-07-24","close":25950.0},{"date":"2023-07-25","close":25450.0},{"date":"2023-07-26","close":24000.0},{"date":"2023-07-27","close":25100.0},{"date":"2023-07-28","close":25650.0},{"date":"2023-07-31","close":25900.0},{"date":"2023-08-01","close":26200.0},{"date":"2023-08-02","close":24850.0},{"date":"2023-08-03","close":24550.0},{"date":"2023-08-04","close":24550.0},{"date":"2023-08-07","close":24150.0},{"date":"2023-08-08","close":23650.0},{"date":"2023-08-09","close":24250.0},{"date":"2023-08-10","close":23650.0},{"date":"2023-08-11","close":23950.0},{"date":"2023-08-14","close":23300.0},{"date":"2023-08-16","close":22300.0},{"date":"2023-08-17","close":22800.0},{"date":"2023-08-18","close":22200.0},{"date":"2023-08-21","close":22300.0},{"date":"2023-08-22","close":21800.0},{"date":"2023-08-23","close":21450.0},{"date":"2023-08-24","close":22050.0},{"date":"2023-08-25","close":21200.0},{"date":"2023-08-28","close":21950.0},{"date":"2023-08-29","close":22350.0},{"date":"2023-08-30","close":22550.0},{"date":"2023-08-31","close":23200.0},{"date":"2023-09-01","close":23350.0},{"date":"2023-09-04","close":24800.0},{"date":"2023-09-05","close":24650.0},{"date":"2023-09-06","close":24800.0},{"date":"2023-09-07","close":23750.0},{"date":"2023-09-08","close":23450.0},{"date":"2023-09-11","close":22800.0},{"date":"2023-09-12","close":23750.0},{"date":"2023-09-13","close":22600.0},{"date":"2023-09-14","close":24450.0},{"date":"2023-09-15","close":24750.0},{"date":"2023-09-18","close":24250.0},{"date":"2023-09-19","close":23750.0},{"date":"2023-09-20","close":22900.0},{"date":"2023-09-21","close":22550.0},{"date":"2023-09-22","close":22100.0},{"date":"2023-09-25","close":21700.0},{"date":"2023-09-26","close":21250.0},{"date":"2023-09-27","close":21450.0},{"date":"2023-10-04","close":20500.0},{"date":"2023-10-05","close":19500.0},{"date":"2023-10-06","close":20550.0},{"date":"2023-10-10","close":19590.0},{"date":"2023-10-11","close":19860.0},{"date":"2023-10-12","close":20650.0},{"date":"2023-10-13","close":20200.0},{"date":"2023-10-16","close":19360.0},{"date":"2023-10-17","close":19910.0},{"date":"2023-10-18","close":19700.0},{"date":"2023-10-19","close":18750.0},{"date":"2023-10-20","close":18300.0},{"date":"2023-10-23","close":18280.0},{"date":"2023-10-24","close":19050.0},{"date":"2023-10-25","close":19490.0},{"date":"2023-10-26","close":18550.0},{"date":"2023-10-27","close":18570.0},{"date":"2023-10-30","close":18980.0},{"date":"2023-10-31","close":18200.0},{"date":"2023-11-01","close":18770.0},{"date":"2023-11-02","close":19640.0},{"date":"2023-11-03","close":20200.0},{"date":"2023-11-06","close":21250.0},{"date":"2023-11-07","close":21400.0},{"date":"2023-11-08","close":21900.0},{"date":"2023-11-09","close":21950.0},{"date":"2023-11-10","close":21250.0},{"date":"2023-11-13","close":20850.0},{"date":"2023-11-14","close":22000.0},{"date":"2023-11-15","close":24900.0},{"date":"2023-11-16","close":24950.0},{"date":"2023-11-17","close":24250.0},{"date":"2023-11-20","close":25900.0},{"date":"2023-11-21","close":25850.0},{"date":"2023-11-22","close":25950.0},{"date":"2023-11-23","close":25000.0},{"date":"2023-11-24","close":25050.0},{"date":"2023-11-27","close":25450.0},{"date":"2023-11-28","close":24250.0},{"date":"2023-11-29","close":26050.0},{"date":"2023-11-30","close":26550.0},{"date":"2023-12-01","close":27250.0},{"date":"2023-12-04","close":27700.0},{"date":"2023-12-05","close":26400.0},{"date":"2023-12-06","close":26400.0},{"date":"2023-12-07","close":25550.0},{"date":"2023-12-08","close":27000.0},{"date":"2023-12-11","close":27550.0},{"date":"2023-12-12","close":27450.0},{"date":"2023-12-13","close":27650.0},{"date":"2023-12-14","close":29350.0},{"date":"2023-12-15","close":30250.0},{"date":"2023-12-18","close":30050.0},{"date":"2023-12-19","close":30400.0},{"date":"2023-12-20","close":30600.0},{"date":"2023-12-21","close":29550.0},{"date":"2023-12-22","close":29000.0},{"date":"2023-12-26","close":29500.0},{"date":"2023-12-27","close":29900.0},{"date":"2023-12-28","close":29350.0},{"date":"2024-01-02","close":31450.0},{"date":"2024-01-03","close":29900.0},{"date":"2024-01-04","close":30000.0},{"date":"2024-01-05","close":30400.0},{"date":"2024-01-08","close":31150.0},{"date":"2024-01-09","close":31450.0},{"date":"2024-01-10","close":30050.0},{"date":"2024-01-11","close":29800.0},{"date":"2024-01-12","close":27750.0},{"date":"2024-01-15","close":27400.0},{"date":"2024-01-16","close":26900.0},{"date":"2024-01-17","close":25750.0},{"date":"2024-01-18","close":27000.0},{"date":"2024-01-19","close":27900.0},{"date":"2024-01-22","close":27950.0},{"date":"2024-01-23","close":27700.0},{"date":"2024-01-24","close":27350.0},{"date":"2024-01-25","close":26500.0},{"date":"2024-01-26","close":29300.0},{"date":"2024-01-29","close":27950.0},{"date":"2024-01-30","close":28050.0},{"date":"2024-01-31","close":27100.0},{"date":"2024-02-01","close":25000.0},{"date":"2024-02-02","close":25050.0},{"date":"2024-02-05","close":24050.0},{"date":"2024-02-06","close":23200.0},{"date":"2024-02-07","close":22900.0},{"date":"2024-02-08","close":23550.0},{"date":"2024-02-13","close":25100.0},{"date":"2024-02-14","close":24950.0},{"date":"2024-02-15","close":24900.0},{"date":"2024-02-16","close":24750.0},{"date":"2024-02-19","close":25050.0},{"date":"2024-02-20","close":23800.0},{"date":"2024-02-21","close":23600.0},{"date":"2024-02-22","close":24350.0},{"date":"2024-02-23","close":24500.0},{"date":"2024-02-26","close":24700.0},{"date":"2024-02-27","close":24450.0},{"date":"2024-02-28","close":26200.0},{"date":"2024-02-29","close":25400.0},{"date":"2024-03-04","close":25500.0},{"date":"2024-03-05","close":25700.0},{"date":"2024-03-06","close":27600.0},{"date":"2024-03-07","close":28750.0},{"date":"2024-03-08","close":28800.0},{"date":"2024-03-11","close":28250.0},{"date":"2024-03-12","close":31000.0},{"date":"2024-03-13","close":36750.0},{"date":"2024-03-14","close":46050.0},{"date":"2024-03-15","close":43400.0},{"date":"2024-03-18","close":42650.0},{"date":"2024-03-19","close":42450.0},{"date":"2024-03-20","close":39300.0},{"date":"2024-03-21","close":39400.0},{"date":"2024-03-22","close":37850.0},{"date":"2024-03-25","close":39100.0},{"date":"2024-03-26","close":41500.0},{"date":"2024-03-27","close":42000.0},{"date":"2024-03-28","close":42000.0},{"date":"2024-03-29","close":41150.0},{"date":"2024-04-01","close":41700.0},{"date":"2024-04-02","close":39750.0},{"date":"2024-04-03","close":39000.0},{"date":"2024-04-04","close":41850.0},{"date":"2024-04-05","close":40300.0},{"date":"2024-04-08","close":37150.0},{"date":"2024-04-09","close":38700.0},{"date":"2024-04-11","close":37500.0},{"date":"2024-04-12","close":38600.0},{"date":"2024-04-15","close":40800.0},{"date":"2024-04-16","close":42500.0},{"date":"2024-04-17","close":39200.0},{"date":"2024-04-18","close":42950.0},{"date":"2024-04-19","close":39600.0},{"date":"2024-04-22","close":39900.0},{"date":"2024-04-23","close":41800.0},{"date":"2024-04-24","close":44450.0},{"date":"2024-04-25","close":43350.0},{"date":"2024-04-26","close":56300.0},{"date":"2024-04-29","close":54600.0},{"date":"2024-04-30","close":61400.0},{"date":"2024-05-02","close":58500.0},{"date":"2024-05-03","close":57100.0},{"date":"2024-05-07","close":59100.0},{"date":"2024-05-08","close":65700.0},{"date":"2024-05-09","close":66400.0},{"date":"2024-05-10","close":70800.0},{"date":"2024-05-13","close":67400.0},{"date":"2024-05-14","close":63300.0},{"date":"2024-05-16","close":64600.0},{"date":"2024-05-17","close":57100.0},{"date":"2024-05-20","close":58200.0},{"date":"2024-05-21","close":58800.0},{"date":"2024-05-22","close":59100.0},{"date":"2024-05-23","close":58500.0},{"date":"2024-05-24","close":57600.0},{"date":"2024-05-27","close":57300.0},{"date":"2024-05-28","close":58600.0},{"date":"2024-05-29","close":58000.0},{"date":"2024-05-30","close":59100.0},{"date":"2024-05-31","close":63200.0},{"date":"2024-06-03","close":60900.0},{"date":"2024-06-04","close":58400.0},{"date":"2024-06-05","close":62700.0},{"date":"2024-06-07","close":66300.0},{"date":"2024-06-10","close":63700.0},{"date":"2024-06-11","close":68300.0},{"date":"2024-06-12","close":69000.0},{"date":"2024-06-13","close":69300.0},{"date":"2024-06-14","close":69700.0},{"date":"2024-06-17","close":65000.0},{"date":"2024-06-18","close":62500.0},{"date":"2024-06-19","close":60300.0},{"date":"2024-06-20","close":60300.0},{"date":"2024-06-21","close":65500.0},{"date":"2024-06-24","close":62400.0},{"date":"2024-06-25","close":57100.0},{"date":"2024-06-26","close":55500.0},{"date":"2024-06-27","close":51200.0},{"date":"2024-06-28","close":51100.0},{"date":"2024-07-01","close":51400.0},{"date":"2024-07-02","close":50700.0},{"date":"2024-07-03","close":50000.0},{"date":"2024-07-04","close":51800.0},{"date":"2024-07-05","close":50100.0},{"date":"2024-07-08","close":47100.0},{"date":"2024-07-09","close":46600.0},{"date":"2024-07-10","close":46600.0},{"date":"2024-07-11","close":50300.0},{"date":"2024-07-12","close":49700.0},{"date":"2024-07-15","close":48500.0},{"date":"2024-07-16","close":49650.0},{"date":"2024-07-17","close":48100.0},{"date":"2024-07-18","close":48100.0},{"date":"2024-07-19","close":47650.0},{"date":"2024-07-22","close":45700.0},{"date":"2024-07-23","close":45950.0},{"date":"2024-07-24","close":45100.0},{"date":"2024-07-25","close":44950.0},{"date":"2024-07-26","close":44050.0},{"date":"2024-07-29","close":44650.0},{"date":"2024-07-30","close":43250.0},{"date":"2024-07-31","close":43800.0},{"date":"2024-08-01","close":44500.0},{"date":"2024-08-02","close":40550.0},{"date":"2024-08-05","close":33950.0},{"date":"2024-08-06","close":37100.0},{"date":"2024-08-07","close":38650.0},{"date":"2024-08-08","close":40100.0},{"date":"2024-08-09","close":39300.0},{"date":"2024-08-12","close":40700.0},{"date":"2024-08-13","close":40200.0},{"date":"2024-08-14","close":42600.0},{"date":"2024-08-16","close":40800.0},{"date":"2024-08-19","close":39950.0},{"date":"2024-08-20","close":40700.0},{"date":"2024-08-21","close":39700.0},{"date":"2024-08-22","close":40900.0},{"date":"2024-08-23","close":40200.0},{"date":"2024-08-26","close":40150.0},{"date":"2024-08-27","close":40000.0},{"date":"2024-08-28","close":42000.0},{"date":"2024-08-29","close":41200.0},{"date":"2024-08-30","close":48450.0},{"date":"2024-09-02","close":47750.0},{"date":"2024-09-03","close":47350.0},{"date":"2024-09-04","close":45500.0},{"date":"2024-09-05","close":50000.0},{"date":"2024-09-06","close":48200.0},{"date":"2024-09-09","close":50600.0},{"date":"2024-09-10","close":50500.0},{"date":"2024-09-11","close":50800.0},{"date":"2024-09-12","close":54100.0},{"date":"2024-09-13","close":54100.0},{"date":"2024-09-19","close":57900.0},{"date":"2024-09-20","close":57000.0},{"date":"2024-09-23","close":57800.0},{"date":"2024-09-24","close":57800.0},{"date":"2024-09-25","close":53100.0},{"date":"2024-09-26","close":53200.0},{"date":"2024-09-27","close":53300.0},{"date":"2024-09-30","close":52100.0},{"date":"2024-10-02","close":50000.0},{"date":"2024-10-04","close":51400.0},{"date":"2024-10-07","close":52500.0},{"date":"2024-10-08","close":51300.0},{"date":"2024-10-10","close":50300.0},{"date":"2024-10-11","close":50500.0},{"date":"2024-10-14","close":50500.0},{"date":"2024-10-15","close":50400.0},{"date":"2024-10-16","close":48950.0},{"date":"2024-10-17","close":47400.0},{"date":"2024-10-18","close":47400.0},{"date":"2024-10-21","close":48950.0},{"date":"2024-10-22","close":47400.0},{"date":"2024-10-23","close":48450.0},{"date":"2024-10-24","close":44450.0},{"date":"2024-10-25","close":42700.0},{"date":"2024-10-28","close":44900.0},{"date":"2024-10-29","close":42500.0},{"date":"2024-10-30","close":44050.0},{"date":"2024-10-31","close":43200.0},{"date":"2024-11-01","close":42200.0},{"date":"2024-11-04","close":45700.0},{"date":"2024-11-05","close":46550.0},{"date":"2024-11-06","close":47350.0},{"date":"2024-11-07","close":48600.0},{"date":"2024-11-08","close":49950.0},{"date":"2024-11-11","close":49900.0},{"date":"2024-11-12","close":47650.0},{"date":"2024-11-13","close":46800.0},{"date":"2024-11-14","close":44750.0},{"date":"2024-11-15","close":45500.0},{"date":"2024-11-18","close":45850.0},{"date":"2024-11-19","close":45350.0},{"date":"2024-11-20","close":43700.0},{"date":"2024-11-21","close":42950.0},{"date":"2024-11-22","close":45600.0},{"date":"2024-11-25","close":46700.0},{"date":"2024-11-26","close":46800.0},{"date":"2024-11-27","close":45550.0},{"date":"2024-11-28","close":46200.0},{"date":"2024-11-29","close":44350.0},{"date":"2024-12-02","close":43650.0},{"date":"2024-12-03","close":44550.0},{"date":"2024-12-04","close":44250.0},{"date":"2024-12-05","close":44250.0},{"date":"2024-12-06","close":42950.0},{"date":"2024-12-09","close":38300.0},{"date":"2024-12-10","close":39600.0},{"date":"2024-12-11","close":40900.0},{"date":"2024-12-12","close":45350.0},{"date":"2024-12-13","close":46200.0},{"date":"2024-12-16","close":45300.0},{"date":"2024-12-17","close":44450.0},{"date":"2024-12-18","close":46100.0},{"date":"2024-12-19","close":44250.0},{"date":"2024-12-20","close":42550.0},{"date":"2024-12-23","close":43100.0},{"date":"2024-12-24","close":44200.0},{"date":"2024-12-26","close":42350.0},{"date":"2024-12-27","close":40850.0},{"date":"2024-12-30","close":41650.0},{"date":"2025-01-02","close":45900.0},{"date":"2025-01-03","close":45100.0},{"date":"2025-01-06","close":47600.0},{"date":"2025-01-07","close":46500.0},{"date":"2025-01-08","close":47050.0},{"date":"2025-01-09","close":46550.0},{"date":"2025-01-10","close":46150.0},{"date":"2025-01-13","close":47700.0},{"date":"2025-01-14","close":47200.0},{"date":"2025-01-15","close":46600.0},{"date":"2025-01-16","close":46800.0},{"date":"2025-01-17","close":46850.0},{"date":"2025-01-20","close":49450.0},{"date":"2025-01-21","close":51700.0},{"date":"2025-01-22","close":50700.0},{"date":"2025-01-23","close":50900.0},{"date":"2025-01-24","close":51400.0},{"date":"2025-01-31","close":49400.0},{"date":"2025-02-03","close":47200.0},{"date":"2025-02-04","close":46500.0},{"date":"2025-02-05","close":44550.0},{"date":"2025-02-06","close":45950.0},{"date":"2025-02-07","close":43850.0},{"date":"2025-02-10","close":48150.0},{"date":"2025-02-11","close":46950.0},{"date":"2025-02-12","close":47700.0},{"date":"2025-02-13","close":48300.0},{"date":"2025-02-14","close":48750.0},{"date":"2025-02-17","close":48900.0},{"date":"2025-02-18","close":49100.0},{"date":"2025-02-19","close":48250.0},{"date":"2025-02-20","close":47500.0},{"date":"2025-02-21","close":47450.0},{"date":"2025-02-24","close":46350.0},{"date":"2025-02-25","close":44300.0},{"date":"2025-02-26","close":46000.0},{"date":"2025-02-27","close":47800.0},{"date":"2025-02-28","close":45300.0},{"date":"2025-03-04","close":44400.0},{"date":"2025-03-05","close":44450.0},{"date":"2025-03-06","close":43050.0},{"date":"2025-03-07","close":42550.0},{"date":"2025-03-10","close":43100.0},{"date":"2025-03-11","close":43000.0},{"date":"2025-03-12","close":43700.0},{"date":"2025-03-13","close":43900.0},{"date":"2025-03-14","close":46400.0},{"date":"2025-03-17","close":48300.0},{"date":"2025-03-18","close":45500.0},{"date":"2025-03-19","close":45950.0},{"date":"2025-03-20","close":45500.0},{"date":"2025-03-21","close":46100.0},{"date":"2025-03-24","close":45750.0},{"date":"2025-03-25","close":43800.0},{"date":"2025-03-26","close":43600.0},{"date":"2025-03-27","close":42250.0},{"date":"2025-03-28","close":41250.0},{"date":"2025-03-31","close":39250.0},{"date":"2025-04-01","close":40200.0},{"date":"2025-04-02","close":38750.0},{"date":"2025-04-03","close":39650.0},{"date":"2025-04-04","close":39650.0},{"date":"2025-04-07","close":36850.0},{"date":"2025-04-08","close":36850.0},{"date":"2025-04-09","close":35300.0},{"date":"2025-04-10","close":38150.0},{"date":"2025-04-11","close":38500.0},{"date":"2025-04-14","close":38850.0},{"date":"2025-04-15","close":39950.0},{"date":"2025-04-16","close":38050.0},{"date":"2025-04-17","close":39250.0},{"date":"2025-04-18","close":38750.0},{"date":"2025-04-21","close":37900.0},{"date":"2025-04-22","close":37250.0},{"date":"2025-04-23","close":39450.0},{"date":"2025-04-24","close":38350.0},{"date":"2025-04-25","close":38500.0},{"date":"2025-04-28","close":37850.0},{"date":"2025-04-29","close":38600.0},{"date":"2025-04-30","close":38000.0},{"date":"2025-05-02","close":38100.0},{"date":"2025-05-07","close":39800.0},{"date":"2025-05-08","close":40200.0},{"date":"2025-05-09","close":40200.0},{"date":"2025-05-12","close":38850.0},{"date":"2025-05-13","close":38850.0},{"date":"2025-05-14","close":38700.0},{"date":"2025-05-15","close":37200.0},{"date":"2025-05-16","close":38300.0},{"date":"2025-05-19","close":37650.0},{"date":"2025-05-20","close":36600.0},{"date":"2025-05-21","close":37900.0},{"date":"2025-05-22","close":37150.0},{"date":"2025-05-23","close":39850.0},{"date":"2025-05-26","close":41450.0},{"date":"2025-05-27","close":39350.0},{"date":"2025-05-28","close":38950.0},{"date":"2025-05-29","close":38850.0},{"date":"2025-05-30","close":37850.0},{"date":"2025-06-02","close":37300.0},{"date":"2025-06-04","close":37700.0},{"date":"2025-06-05","close":38100.0},{"date":"2025-06-09","close":38400.0},{"date":"2025-06-10","close":37500.0},{"date":"2025-06-11","close":37550.0},{"date":"2025-06-12","close":37100.0},{"date":"2025-06-13","close":35550.0},{"date":"2025-06-16","close":34700.0},{"date":"2025-06-17","close":36450.0},{"date":"2025-06-18","close":35450.0},{"date":"2025-06-19","close":34450.0},{"date":"2025-06-20","close":35200.0},{"date":"2025-06-23","close":33750.0},{"date":"2025-06-24","close":34700.0},{"date":"2025-06-25","close":34800.0},{"date":"2025-06-26","close":33750.0},{"date":"2025-06-27","close":33750.0},{"date":"2025-06-30","close":34700.0},{"date":"2025-07-01","close":36100.0},{"date":"2025-07-02","close":35400.0},{"date":"2025-07-03","close":35500.0},{"date":"2025-07-04","close":35050.0},{"date":"2025-07-07","close":35500.0},{"date":"2025-07-08","close":35000.0},{"date":"2025-07-09","close":40600.0},{"date":"2025-07-10","close":39500.0},{"date":"2025-07-11","close":39450.0},{"date":"2025-07-14","close":38150.0},{"date":"2025-07-15","close":38350.0},{"date":"2025-07-16","close":39650.0},{"date":"2025-07-17","close":39300.0},{"date":"2025-07-18","close":38700.0},{"date":"2025-07-21","close":39700.0},{"date":"2025-07-22","close":39150.0},{"date":"2025-07-23","close":38650.0},{"date":"2025-07-24","close":38350.0},{"date":"2025-07-25","close":38900.0},{"date":"2025-07-28","close":38900.0},{"date":"2025-07-29","close":39100.0},{"date":"2025-07-30","close":40500.0},{"date":"2025-07-31","close":40400.0},{"date":"2025-08-01","close":39250.0},{"date":"2025-08-04","close":38450.0},{"date":"2025-08-05","close":38550.0},{"date":"2025-08-06","close":38600.0},{"date":"2025-08-07","close":40150.0},{"date":"2025-08-08","close":40000.0},{"date":"2025-08-11","close":39400.0},{"date":"2025-08-12","close":39900.0},{"date":"2025-08-13","close":36200.0},{"date":"2025-08-14","close":36600.0},{"date":"2025-08-18","close":35300.0},{"date":"2025-08-19","close":35150.0},{"date":"2025-08-20","close":34350.0},{"date":"2025-08-21","close":36000.0},{"date":"2025-08-22","close":37550.0},{"date":"2025-08-25","close":38250.0},{"date":"2025-08-26","close":38150.0},{"date":"2025-08-27","close":38150.0},{"date":"2025-08-28","close":37350.0},{"date":"2025-08-29","close":36850.0},{"date":"2025-09-01","close":35320.7539},{"date":"2025-09-02","close":36150.0},{"date":"2025-09-03","close":36650.0},{"date":"2025-09-04","close":36200.0},{"date":"2025-09-05","close":36650.0},{"date":"2025-09-08","close":36600.0},{"date":"2025-09-09","close":37000.0},{"date":"2025-09-10","close":36850.0},{"date":"2025-09-11","close":37250.0},{"date":"2025-09-12","close":38000.0},{"date":"2025-09-15","close":38500.0},{"date":"2025-09-16","close":39700.0},{"date":"2025-09-17","close":39250.0},{"date":"2025-09-18","close":41500.0},{"date":"2025-09-19","close":42400.0},{"date":"2025-09-22","close":42250.0},{"date":"2025-09-23","close":42300.0},{"date":"2025-09-24","close":44200.0},{"date":"2025-09-25","close":45700.0},{"date":"2025-09-26","close":43600.0},{"date":"2025-09-29","close":45250.0},{"date":"2025-09-30","close":46650.0},{"date":"2025-10-01","close":47200.0},{"date":"2025-10-02","close":46100.0},{"date":"2025-10-10","close":45350.0},{"date":"2025-10-13","close":45550.0},{"date":"2025-10-14","close":45700.0},{"date":"2025-10-15","close":47250.0},{"date":"2025-10-16","close":46550.0},{"date":"2025-10-17","close":45900.0},{"date":"2025-10-20","close":46850.0},{"date":"2025-10-21","close":49400.0},{"date":"2025-10-22","close":48200.0},{"date":"2025-10-23","close":46550.0},{"date":"2025-10-24","close":49950.0},{"date":"2025-10-27","close":51800.0},{"date":"2025-10-28","close":51000.0},{"date":"2025-10-29","close":54000.0},{"date":"2025-10-30","close":51600.0},{"date":"2025-10-31","close":51600.0},{"date":"2025-11-03","close":52400.0},{"date":"2025-11-04","close":55800.0},{"date":"2025-11-05","close":54500.0},{"date":"2025-11-06","close":55500.0},{"date":"2025-11-07","close":53400.0},{"date":"2025-11-10","close":52500.0},{"date":"2025-11-11","close":51600.0},{"date":"2025-11-12","close":51300.0},{"date":"2025-11-13","close":50600.0},{"date":"2025-11-14","close":48800.0},{"date":"2025-11-17","close":46850.0},{"date":"2025-11-18","close":45350.0},{"date":"2025-11-19","close":45550.0},{"date":"2025-11-20","close":46200.0},{"date":"2025-11-21","close":43050.0},{"date":"2025-11-24","close":45300.0},{"date":"2025-11-25","close":44500.0},{"date":"2025-11-26","close":44350.0},{"date":"2025-11-27","close":46150.0},{"date":"2025-11-28","close":46700.0},{"date":"2025-12-01","close":49900.0},{"date":"2025-12-02","close":53800.0},{"date":"2025-12-03","close":54700.0},{"date":"2025-12-04","close":56700.0},{"date":"2025-12-05","close":56100.0},{"date":"2025-12-08","close":55200.0},{"date":"2025-12-09","close":53900.0},{"date":"2025-12-10","close":54100.0},{"date":"2025-12-11","close":54000.0},{"date":"2025-12-12","close":54000.0},{"date":"2025-12-15","close":54400.0},{"date":"2025-12-16","close":52800.0},{"date":"2025-12-17","close":53200.0},{"date":"2025-12-18","close":52098.1133},{"date":"2025-12-19","close":51803.7734},{"date":"2025-12-22","close":53373.5859},{"date":"2025-12-23","close":52000.0},{"date":"2025-12-24","close":52294.3398},{"date":"2025-12-26","close":52000.0},{"date":"2025-12-29","close":54000.0},{"date":"2025-12-30","close":52500.0},{"date":"2026-01-02","close":53000.0},{"date":"2026-01-05","close":54000.0},{"date":"2026-01-06","close":54400.0},{"date":"2026-01-07","close":51200.0},{"date":"2026-01-08","close":48200.0},{"date":"2026-01-09","close":47250.0},{"date":"2026-01-12","close":46200.0},{"date":"2026-01-13","close":46250.0},{"date":"2026-01-14","close":44800.0},{"date":"2026-01-15","close":45500.0},{"date":"2026-01-16","close":49850.0},{"date":"2026-01-19","close":51200.0},{"date":"2026-01-20","close":52800.0},{"date":"2026-01-21","close":54900.0},{"date":"2026-01-22","close":58100.0},{"date":"2026-01-23","close":59700.0},{"date":"2026-01-26","close":64800.0},{"date":"2026-01-27","close":61800.0},{"date":"2026-01-28","close":58000.0},{"date":"2026-01-29","close":58800.0},{"date":"2026-01-30","close":61400.0},{"date":"2026-02-02","close":58600.0},{"date":"2026-02-03","close":59000.0},{"date":"2026-02-04","close":76700.0},{"date":"2026-02-05","close":79300.0},{"date":"2026-02-06","close":91300.0},{"date":"2026-02-09","close":100000.0},{"date":"2026-02-10","close":95400.0},{"date":"2026-02-11","close":99200.0},{"date":"2026-02-12","close":96800.0},{"date":"2026-02-13","close":100000.0},{"date":"2026-02-19","close":128500.0},{"date":"2026-02-20","close":131000.0},{"date":"2026-02-23","close":119300.0},{"date":"2026-02-24","close":124400.0},{"date":"2026-02-25","close":127100.0},{"date":"2026-02-26","close":129800.0},{"date":"2026-02-27","close":131000.0},{"date":"2026-03-03","close":121100.0},{"date":"2026-03-04","close":108900.0},{"date":"2026-03-05","close":121500.0},{"date":"2026-03-06","close":127100.0},{"date":"2026-03-09","close":122200.0},{"date":"2026-03-10","close":127600.0},{"date":"2026-03-11","close":119000.0},{"date":"2026-03-12","close":119000.0},{"date":"2026-03-13","close":117000.0},{"date":"2026-03-16","close":113100.0},{"date":"2026-03-17","close":108200.0},{"date":"2026-03-18","close":106400.0},{"date":"2026-03-19","close":103500.0},{"date":"2026-03-20","close":103200.0},{"date":"2026-03-23","close":94900.0},{"date":"2026-03-24","close":93200.0},{"date":"2026-03-25","close":94900.0},{"date":"2026-03-26","close":91700.0},{"date":"2026-03-27","close":92800.0},{"date":"2026-03-30","close":85800.0},{"date":"2026-03-31","close":83800.0},{"date":"2026-04-01","close":88200.0},{"date":"2026-04-02","close":81600.0},{"date":"2026-04-03","close":84300.0},{"date":"2026-04-06","close":90000.0},{"date":"2026-04-07","close":82500.0},{"date":"2026-04-08","close":86300.0},{"date":"2026-04-09","close":84400.0},{"date":"2026-04-10","close":85000.0},{"date":"2026-04-13","close":81900.0},{"date":"2026-04-14","close":83800.0},{"date":"2026-04-15","close":91200.0},{"date":"2026-04-16","close":97500.0},{"date":"2026-04-17","close":97300.0},{"date":"2026-04-20","close":100900.0},{"date":"2026-04-21","close":118000.0},{"date":"2026-04-22","close":114000.0},{"date":"2026-04-23","close":105200.0},{"date":"2026-04-24","close":112900.0},{"date":"2026-04-27","close":114500.0},{"date":"2026-04-28","close":109700.0},{"date":"2026-04-29","close":105400.0},{"date":"2026-04-30","close":102500.0},{"date":"2026-05-04","close":98500.0},{"date":"2026-05-06","close":92800.0},{"date":"2026-05-07","close":90700.0},{"date":"2026-05-08","close":92500.0},{"date":"2026-05-11","close":90000.0},{"date":"2026-05-12","close":91100.0},{"date":"2026-05-13","close":89500.0},{"date":"2026-05-14","close":96400.0},{"date":"2026-05-15","close":86200.0},{"date":"2026-05-18","close":84100.0},{"date":"2026-05-19","close":78500.0},{"date":"2026-05-20","close":74900.0},{"date":"2026-05-21","close":81000.0},{"date":"2026-05-22","close":94900.0},{"date":"2026-05-26","close":95900.0},{"date":"2026-05-27","close":90000.0},{"date":"2026-05-28","close":84400.0},{"date":"2026-05-29","close":79700.0},{"date":"2026-06-01","close":76300.0},{"date":"2026-06-02","close":73200.0},{"date":"2026-06-04","close":74600.0},{"date":"2026-06-05","close":71600.0},{"date":"2026-06-08","close":68700.0},{"date":"2026-06-09","close":75300.0},{"date":"2026-06-10","close":74100.0},{"date":"2026-06-11","close":77800.0},{"date":"2026-06-12","close":78700.0},{"date":"2026-06-15","close":74300.0},{"date":"2026-06-16","close":75100.0},{"date":"2026-06-17","close":73300.0},{"date":"2026-06-18","close":71700.0},{"date":"2026-06-19","close":68000.0},{"date":"2026-06-22","close":66000.0},{"date":"2026-06-23","close":58800.0},{"date":"2026-06-24","close":60000.0},{"date":"2026-06-25","close":59300.0},{"date":"2026-06-26","close":54800.0},{"date":"2026-06-29","close":59300.0},{"date":"2026-06-30","close":59600.0},{"date":"2026-07-01","close":60300.0},{"date":"2026-07-02","close":56700.0},{"date":"2026-07-03","close":56700.0},{"date":"2026-07-06","close":53800.0},{"date":"2026-07-07","close":53800.0},{"date":"2026-07-08","close":51400.0},{"date":"2026-07-09","close":51500.0},{"date":"2026-07-10","close":54800.0},{"date":"2026-07-13","close":53400.0},{"date":"2026-07-14","close":51900.0},{"date":"2026-07-15","close":56500.0},{"date":"2026-07-16","close":55500.0},{"date":"2026-07-20","close":50500.0},{"date":"2026-07-21","close":51800.0},{"date":"2026-07-22","close":53400.0},{"date":"2026-07-23","close":56900.0},{"date":"2026-07-24","close":58400.0},{"date":"2026-07-27","close":63600.0},{"date":"2026-07-28","close":54800.0},{"date":"2026-07-29","close":49900.0},{"date":"2026-07-30","close":49500.0},{"date":"2026-07-31","close":59300.0},{"date":"2026-08-03","close":61000.0},{"date":"2026-08-04","close":64400.0},{"date":"2026-08-05","close":66100.0},{"date":"2026-08-06","close":70900.0},{"date":"2026-08-07","close":67600.0},{"date":"2026-08-10","close":70300.0},{"date":"2026-08-11","close":70500.0},{"date":"2026-08-12","close":70000.0},{"date":"2026-08-13","close":69800.0},{"date":"2026-08-14","close":67500.0},{"date":"2026-08-18","close":66600.0},{"date":"2026-08-19","close":65000.0},{"date":"2026-08-20","close":67100.0},{"date":"2026-08-21","close":64900.0},{"date":"2026-08-24","close":64000.0},{"date":"2026-08-25","close":64800.0},{"date":"2026-08-26","close":66000.0},{"date":"2026-08-27","close":68300.0},{"date":"2026-08-28","close":71600.0},{"date":"2026-08-31","close":71300.0},{"date":"2026-09-01","close":72900.0},{"date":"2026-09-02","close":70600.0},{"date":"2026-09-03","close":64700.0},{"date":"2026-09-04","close":67200.0},{"date":"2026-09-07","close":68600.0},{"date":"2026-09-08","close":67200.0},{"date":"2026-09-09","close":68100.0},{"date":"2026-09-10","close":68200.0},{"date":"2026-09-11","close":66000.0},{"date":"2026-09-14","close":66400.0},{"date":"2026-09-15","close":70200.0},{"date":"2026-09-16","close":69700.0},{"date":"2026-09-17","close":71600.0},{"date":"2026-09-18","close":71000.0},{"date":"2026-09-21","close":70200.0},{"date":"2026-09-22","close":69700.0},{"date":"2026-09-23","close":68900.0},{"date":"2026-09-28","close":71200.0},{"date":"2026-09-29","close":70200.0},{"date":"2026-09-30","close":69700.0},{"date":"2026-10-01","close":72800.0},{"date":"2026-10-02","close":76500.0},{"date":"2026-10-06","close":76300.0},{"date":"2026-10-07","close":72300.0},{"date":"2026-10-08","close":74700.0},{"date":"2026-10-12","close":77500.0},{"date":"2026-10-13","close":79900.0},{"date":"2026-10-14","close":79800.0},{"date":"2026-10-15","close":72500.0},{"date":"2026-10-16","close":82600.0},{"date":"2026-10-19","close":83900.0},{"date":"2026-10-20","close":77500.0},{"date":"2026-10-21","close":83600.0},{"date":"2026-10-22","close":80800.0},{"date":"2026-10-23","close":78900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-6011.0,"foreign_net":-32002.0,"institution_net":38013.0},{"date":"2026-10-21","retail_net":-24894.0,"foreign_net":-285.0,"institution_net":25179.0},{"date":"2026-10-20","retail_net":-404.0,"foreign_net":-25101.0,"institution_net":25505.0},{"date":"2026-10-19","retail_net":-14623.0,"foreign_net":-35788.0,"institution_net":50411.0},{"date":"2026-10-16","retail_net":-72155.0,"foreign_net":31674.0,"institution_net":40481.0},{"date":"2026-10-15","retail_net":-15169.0,"foreign_net":-7222.0,"institution_net":22391.0},{"date":"2026-10-14","retail_net":-18178.0,"foreign_net":-40320.0,"institution_net":58498.0},{"date":"2026-10-13","retail_net":-11006.0,"foreign_net":-19225.0,"institution_net":30231.0},{"date":"2026-10-12","retail_net":-24204.0,"foreign_net":-15204.0,"institution_net":39408.0},{"date":"2026-10-08","retail_net":-11339.0,"foreign_net":9179.0,"institution_net":2160.0},{"date":"2026-10-07","retail_net":13030.0,"foreign_net":4101.0,"institution_net":-17131.0},{"date":"2026-10-06","retail_net":11198.0,"foreign_net":-12681.0,"institution_net":1483.0},{"date":"2026-10-02","retail_net":-6799.0,"foreign_net":-3341.0,"institution_net":10140.0},{"date":"2026-10-01","retail_net":-19728.0,"foreign_net":12745.0,"institution_net":6983.0},{"date":"2026-09-30","retail_net":-2835.0,"foreign_net":3754.0,"institution_net":-919.0},{"date":"2026-09-29","retail_net":13366.0,"foreign_net":-10190.0,"institution_net":-3176.0},{"date":"2026-09-28","retail_net":-35225.0,"foreign_net":28676.0,"institution_net":6549.0},{"date":"2026-09-23","retail_net":-2794.0,"foreign_net":2239.0,"institution_net":555.0},{"date":"2026-09-22","retail_net":-518.0,"foreign_net":4804.0,"institution_net":-4286.0},{"date":"2026-09-21","retail_net":4833.0,"foreign_net":-3762.0,"institution_net":-1071.0},{"date":"2026-09-18","retail_net":-2543.0,"foreign_net":435.0,"institution_net":2108.0},{"date":"2026-09-17","retail_net":-15427.0,"foreign_net":5332.0,"institution_net":10095.0},{"date":"2026-09-16","retail_net":-4036.0,"foreign_net":3687.0,"institution_net":349.0},{"date":"2026-09-15","retail_net":-1483.0,"foreign_net":-212.0,"institution_net":1695.0},{"date":"2026-09-14","retail_net":-7760.0,"foreign_net":8772.0,"institution_net":-1012.0},{"date":"2026-09-11","retail_net":6637.0,"foreign_net":293.0,"institution_net":-6930.0},{"date":"2026-09-10","retail_net":4798.0,"foreign_net":-4414.0,"institution_net":-384.0},{"date":"2026-09-09","retail_net":-19244.0,"foreign_net":1930.0,"institution_net":17314.0},{"date":"2026-09-08","retail_net":1619.0,"foreign_net":1146.0,"institution_net":-2765.0},{"date":"2026-09-07","retail_net":-9381.0,"foreign_net":10492.0,"institution_net":-1111.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-6011.0,"foreign_net":-32002.0,"institution_net":38013.0},"d3":{"retail_net":-31309.0,"foreign_net":-57388.0,"institution_net":88697.0},"d7":{"retail_net":-151434.0,"foreign_net":-109044.0,"institution_net":260478.0},"d14":{"retail_net":-200282.0,"foreign_net":-133470.0,"institution_net":333752.0},"d30":{"retail_net":-270275.0,"foreign_net":-80488.0,"institution_net":350763.0}},"analysis":"최근 5일 외국인 순매수 -6.15만, 기관 순매수 17.96만. 30일 누적: 외국인 -8.05만, 기관 35.08만.","foreign_flow":-61502.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":179589.0},"insider_trades":[],"price_analysis":{"current":84600.0,"low_30d":63800.0,"support":66200.0,"high_30d":87800.0,"change_1d":4.7,"change_7d":1.3,"change_30d":26.5,"resistance":85400.0,"position_in_range":87.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.67,"per":null,"quarter":"2024-Q2"},{"pbr":10.63,"per":70.43,"quarter":"2024-Q3"},{"pbr":13.56,"per":null,"quarter":"2024-Q4"},{"pbr":13.63,"per":null,"quarter":"2025-Q1"},{"pbr":5.1,"per":9.62,"quarter":"2025-Q2"},{"pbr":6.43,"per":13.41,"quarter":"2025-Q3"},{"pbr":6.86,"per":19.75,"quarter":"2026-Q1"},{"pbr":5.1,"per":15.7,"quarter":"2026-Q2"},{"pbr":4.85,"per":null,"quarter":"현재"}],"timeline":[{"close":51100.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":52100.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":41650.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":39250.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":34700.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":46650.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":83800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":59600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":9.12,"pbr_5y_low":5.1,"per_5y_avg":25.78,"per_5y_low":9.62,"current_pbr":4.85,"current_per":null,"pbr_5y_high":13.63,"per_5y_high":70.43,"pbr_5y_median":8.75,"per_5y_median":15.7,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 26% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +25.7%"},"momentum":{"grade":"C","reason":"RSI 61"},"valuation":{"grade":"C","reason":"적자 (EPS -787, PBR 4.87x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.5,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.67,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.97,"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":-5.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":18.27,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.5,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":11.67,"per":null,"close":51100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":10.63,"per":70.43,"close":52100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":13.56,"per":null,"close":41650.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":13.63,"per":null,"close":39250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.1,"per":9.62,"close":34700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.43,"per":13.41,"close":46650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.86,"per":19.75,"close":83800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.1,"per":15.7,"close":59600.0,"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":"4.9배"},{"label":"ROE","value":"-4.5%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-787.28,"pbr":null,"per":null,"roa":-0.015167040120627116,"roe":-0.045020675722789956,"revenue":20242142077.0,"market_cap":null,"net_income":-7953600177.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.055348727853907355,"total_assets":524400285998.0,"total_equity":176665499780.0,"profit_margin":-0.3929228510868534,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10142570890.0,"operating_margin":-0.5010621332178292},{"eps":-1940.09,"pbr":7.24,"per":11.67,"roa":-0.04214422026684584,"roe":-0.10632914964444798,"revenue":16100000000.0,"market_cap":1192100000000.0,"net_income":-19600000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3710998975776397,"total_assets":465851692965.0,"total_equity":184643218023.0,"profit_margin":-1.2173913043478262,"dividend_yield":0.85,"fiscal_quarter":"Q1","operating_income":1500000000.0,"operating_margin":0.09316770186335403},{"eps":653.3,"pbr":null,"per":null,"roa":0.018160002799110595,"roe":0.05996941580207466,"revenue":88800000000.0,"market_cap":null,"net_income":6600000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3184137028828829,"total_assets":361763026508.0,"total_equity":109549467610.0,"profit_margin":0.07432432432432433,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19800000000.0,"operating_margin":0.22297297297297297},{"eps":5869.76,"pbr":null,"per":null,"roa":0.15524106330212653,"roe":0.5772107060949714,"revenue":190100000000.0,"market_cap":null,"net_income":59300000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23016975562335612,"total_assets":382252293058.0,"total_equity":102806915737.0,"profit_margin":0.31194108364018935,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":40000000000.0,"operating_margin":0.21041557075223566},{"eps":-339.34,"pbr":null,"per":null,"roa":-0.009410436977444795,"roe":-0.0787927703109078,"revenue":15893871978.0,"market_cap":null,"net_income":-3428221446.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19361613188149213,"total_assets":364299920845.0,"total_equity":43509340165.0,"profit_margin":-0.21569454257246315,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1794502313.0,"operating_margin":-0.11290529554308204},{"eps":-2703.82,"pbr":null,"per":null,"roa":-0.0901812064960149,"roe":-0.5884335521536089,"revenue":40146490323.0,"market_cap":null,"net_income":-27315659279.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21425547483218288,"total_assets":302897469887.0,"total_equity":46420975111.0,"profit_margin":-0.6803996827426483,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3185580318.0,"operating_margin":0.07934891175717483},{"eps":781.05,"pbr":null,"per":null,"roa":0.025671335027143218,"roe":0.106595255688017,"revenue":12856464026.0,"market_cap":null,"net_income":7890702655.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15907226433832203,"total_assets":307374067093.0,"total_equity":74024895424.0,"profit_margin":0.6137537225665162,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1564210912.0,"operating_margin":-0.12166727249706069},{"eps":10.46,"pbr":null,"per":null,"roa":0.0004885744369603521,"roe":0.0015980615257398273,"revenue":42593689227.0,"market_cap":null,"net_income":105686509.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.29343565591113996,"total_assets":216316084111.0,"total_equity":66134192769.0,"profit_margin":0.0024812715432267762,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7438877651.0,"operating_margin":0.174647413408006},{"eps":-866.19,"pbr":null,"per":null,"roa":-0.0659953350305461,"roe":-0.13804491410107692,"revenue":17328404380.0,"market_cap":null,"net_income":-8750773187.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.15350635469184498,"total_assets":132596844655.0,"total_equity":63390768461.0,"profit_margin":-0.5049959012440821,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1153663944.0,"operating_margin":-0.06657646709419647},{"eps":814.44,"pbr":null,"per":null,"roa":0.061048906824025855,"roe":0.1160953856485735,"revenue":21750775349.0,"market_cap":null,"net_income":8228022859.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3003044413449061,"total_assets":134777562565.0,"total_equity":70872953417.0,"profit_margin":0.3782864163220869,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3423300701.0,"operating_margin":0.15738752509148543},{"eps":-427.65,"pbr":null,"per":null,"roa":-0.034681077246170255,"roe":-0.06846390043330264,"revenue":20418914708.0,"market_cap":null,"net_income":-4320347443.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23944056067213385,"total_assets":124573623026.0,"total_equity":63104021472.0,"profit_margin":-0.2115855570574138,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":102334403.0,"operating_margin":0.005011745455790853}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":739.76,"per":70.43,"date":"2024-09","close":52100.0,"source":"reported"},{"eps":739.76,"per":58.4,"date":"2024-10","close":43200.0,"source":"reported"},{"eps":739.76,"per":59.95,"date":"2024-11","close":44350.0,"source":"reported"},{"eps":3607.65,"per":9.62,"date":"2025-06","close":34700.0,"source":"reported"},{"eps":3607.65,"per":11.2,"date":"2025-07","close":40400.0,"source":"reported"},{"eps":3607.65,"per":10.21,"date":"2025-08","close":36850.0,"source":"reported"},{"eps":3479.9,"per":13.41,"date":"2025-09","close":46650.0,"source":"reported"},{"eps":3479.9,"per":14.83,"date":"2025-10","close":51600.0,"source":"reported"},{"eps":3479.9,"per":13.42,"date":"2025-11","close":46700.0,"source":"reported"},{"eps":3479.9,"per":15.09,"date":"2025-12","close":52500.0,"source":"reported"},{"eps":3479.9,"per":17.64,"date":"2026-01","close":61400.0,"source":"reported"},{"eps":3479.9,"per":37.64,"date":"2026-02","close":131000.0,"source":"reported"},{"eps":4243.63,"per":19.75,"date":"2026-03","close":83800.0,"source":"reported"},{"eps":4243.63,"per":24.15,"date":"2026-04","close":102500.0,"source":"reported"},{"eps":4243.63,"per":18.78,"date":"2026-05","close":79700.0,"source":"reported"},{"eps":3795.69,"per":15.7,"date":"2026-06","close":59600.0,"source":"reported"},{"eps":3795.69,"per":15.62,"date":"2026-07","close":59300.0,"source":"reported"},{"eps":3795.69,"per":18.78,"date":"2026-08","close":71300.0,"source":"reported"},{"eps":3795.69,"per":18.36,"date":"2026-09","close":69700.0,"source":"reported"},{"eps":3795.69,"per":20.79,"date":"2026-10","close":78900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.19,"std":17.41,"count":20,"current":20.79,"lower_1sd":6.78,"upper_1sd":41.59},"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":"선익시스템","phase":"above-fold","symbol_resolved":true}