{"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":"2026-10-23T09:37:32.226276+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":46.4,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":41.3,"direction":"higher_better","percentile":79}],"summary":"매출 +46.4%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.1,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.1,"direction":"higher_better","percentile":40}],"summary":"RSI 41","percentile":37},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -632원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -632, PBR 2.13x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-5.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-6.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.0%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.94,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.01,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.15,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 2.0x","percentile":17}},"signals":[],"summary":"서진시스템(178320)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2.12조. 현재가 33,200원, 전일 대비 -1.3%, 30일 -5.1%. ROE -4.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 141.56만, 기관 순매수 30.10만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 46% 성장"],"portfolio":null,"technical":{"macd":-132.0178638287689,"grade":"D","trend":"하락","atr_14":3571.4285714285716,"rsi_14":41.12627986348122,"sma_20":37957.5,"sma_60":36693.333333333336,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.1로 중립 구간입니다. MACD(-132.02)가 시그널선(472.20)을 하회합니다(데드크로스). SMA20 37958, SMA60 36693 — 혼조세입니다. 볼린저밴드 30879~45036 (현재 위치 16%).","bb_lower":30879.345226331934,"bb_upper":45035.654773668066,"macd_signal":472.1981503431651},"change_pct":-1.34,"chart_data":[{"date":"2024-10-23","open":26050,"high":26750,"low":25300,"close":26600,"volume":343814,"rsi_14":48.89,"sma_20":28160.0,"sma_60":26660.0,"sma_120":27839.58},{"date":"2024-10-24","open":27750,"high":28900,"low":27600,"close":28150,"volume":1074496,"rsi_14":46.82,"sma_20":28207.5,"sma_60":26654.17,"sma_120":27863.33},{"date":"2024-10-25","open":29500,"high":29650,"low":27100,"close":27250,"volume":841157,"rsi_14":42.86,"sma_20":28212.5,"sma_60":26652.5,"sma_120":27873.33},{"date":"2024-10-28","open":27050,"high":28200,"low":26650,"close":27950,"volume":312651,"rsi_14":42.55,"sma_20":28292.5,"sma_60":26677.5,"sma_120":27910.42},{"date":"2024-10-29","open":28050,"high":28500,"low":27650,"close":28350,"volume":304582,"rsi_14":40.98,"sma_20":28340.0,"sma_60":26709.17,"sma_120":27930.83},{"date":"2024-10-30","open":28350,"high":28350,"low":27900,"close":27900,"volume":190061,"rsi_14":40.11,"sma_20":28360.0,"sma_60":26726.67,"sma_120":27957.5},{"date":"2024-10-31","open":27500,"high":28900,"low":27150,"close":28650,"volume":312000,"rsi_14":45.45,"sma_20":28452.5,"sma_60":26761.67,"sma_120":27983.33},{"date":"2024-11-01","open":28200,"high":28750,"low":27750,"close":28700,"volume":263301,"rsi_14":43.46,"sma_20":28452.5,"sma_60":26788.33,"sma_120":27997.92},{"date":"2024-11-04","open":28950,"high":29450,"low":28200,"close":28950,"volume":441861,"rsi_14":46.07,"sma_20":28470.0,"sma_60":26817.5,"sma_120":28013.75},{"date":"2024-11-05","open":29100,"high":29750,"low":28400,"close":28400,"volume":378118,"rsi_14":45.83,"sma_20":28422.5,"sma_60":26868.33,"sma_120":28031.25},{"date":"2024-11-06","open":28700,"high":28750,"low":26800,"close":27150,"volume":643454,"rsi_14":41.31,"sma_20":28280.0,"sma_60":26941.67,"sma_120":28038.33},{"date":"2024-11-07","open":27598,"high":28642,"low":26255,"close":27150,"volume":836492,"rsi_14":50.84,"sma_20":28157.5,"sma_60":27001.67,"sma_120":28046.67},{"date":"2024-11-08","open":27650,"high":30300,"low":27550,"close":29450,"volume":1586826,"rsi_14":60.0,"sma_20":28152.5,"sma_60":27092.5,"sma_120":28072.92},{"date":"2024-11-11","open":29600,"high":30150,"low":28650,"close":29800,"volume":845988,"rsi_14":68.81,"sma_20":28145.0,"sma_60":27155.83,"sma_120":28102.08},{"date":"2024-11-12","open":29900,"high":31750,"low":29500,"close":30050,"volume":1515380,"rsi_14":67.69,"sma_20":28162.5,"sma_60":27207.5,"sma_120":28140.0},{"date":"2024-11-13","open":30000,"high":30900,"low":28350,"close":28450,"volume":952020,"rsi_14":51.53,"sma_20":28125.0,"sma_60":27230.83,"sma_120":28167.08},{"date":"2024-11-14","open":29250,"high":30650,"low":26850,"close":28800,"volume":1585068,"rsi_14":58.38,"sma_20":28115.0,"sma_60":27265.0,"sma_120":28200.0},{"date":"2024-11-15","open":28850,"high":29250,"low":27450,"close":28750,"volume":679563,"rsi_14":54.65,"sma_20":28195.0,"sma_60":27286.67,"sma_120":28224.58},{"date":"2024-11-18","open":28300,"high":28750,"low":27250,"close":27450,"volume":643268,"rsi_14":45.26,"sma_20":28205.0,"sma_60":27294.17,"sma_120":28221.25},{"date":"2024-11-19","open":27450,"high":29400,"low":27350,"close":29100,"volume":598693,"rsi_14":55.61,"sma_20":28360.0,"sma_60":27320.0,"sma_120":28206.25},{"date":"2024-11-20","open":29000,"high":29600,"low":28300,"close":28350,"volume":426138,"rsi_14":48.6,"sma_20":28447.5,"sma_60":27312.5,"sma_120":28181.67},{"date":"2024-11-21","open":27950,"high":28300,"low":25550,"close":26350,"volume":1253469,"rsi_14":40.71,"sma_20":28357.5,"sma_60":27277.5,"sma_120":28128.33},{"date":"2024-11-22","open":26350,"high":27350,"low":26000,"close":26700,"volume":438657,"rsi_14":41.18,"sma_20":28330.0,"sma_60":27266.67,"sma_120":28084.58},{"date":"2024-11-25","open":27000,"high":28400,"low":26850,"close":27900,"volume":398010,"rsi_14":48.13,"sma_20":28327.5,"sma_60":27290.0,"sma_120":28047.08},{"date":"2024-11-26","open":27800,"high":28150,"low":27350,"close":27450,"volume":174086,"rsi_14":51.19,"sma_20":28282.5,"sma_60":27316.67,"sma_120":28007.92},{"date":"2024-11-27","open":27200,"high":27550,"low":26550,"close":27150,"volume":275131,"rsi_14":49.41,"sma_20":28245.0,"sma_60":27335.83,"sma_120":27962.5},{"date":"2024-11-28","open":27400,"high":27450,"low":26200,"close":26450,"volume":451514,"rsi_14":36.73,"sma_20":28135.0,"sma_60":27349.17,"sma_120":27921.67},{"date":"2024-11-29","open":26350,"high":26400,"low":25150,"close":25450,"volume":547732,"rsi_14":31.8,"sma_20":27972.5,"sma_60":27358.33,"sma_120":27882.92},{"date":"2024-12-02","open":25600,"high":26000,"low":25350,"close":25800,"volume":303434,"rsi_14":32.37,"sma_20":27815.0,"sma_60":27375.0,"sma_120":27855.83},{"date":"2024-12-03","open":26250,"high":28800,"low":26050,"close":27950,"volume":1061546,"rsi_14":48.02,"sma_20":27792.5,"sma_60":27430.0,"sma_120":27844.58},{"date":"2024-12-04","open":27050,"high":28200,"low":26950,"close":27550,"volume":516309,"rsi_14":45.06,"sma_20":27812.5,"sma_60":27480.83,"sma_120":27824.17},{"date":"2024-12-05","open":27550,"high":27900,"low":27200,"close":27400,"volume":297102,"rsi_14":44.71,"sma_20":27817.5,"sma_60":27534.17,"sma_120":27800.0},{"date":"2024-12-06","open":27200,"high":31200,"low":24450,"close":28350,"volume":4447093,"rsi_14":53.63,"sma_20":27762.5,"sma_60":27602.5,"sma_120":27791.67},{"date":"2024-12-09","open":27150,"high":28350,"low":26500,"close":27000,"volume":1307232,"rsi_14":41.32,"sma_20":27622.5,"sma_60":27655.83,"sma_120":27770.83},{"date":"2024-12-10","open":27550,"high":28500,"low":27250,"close":27900,"volume":772218,"rsi_14":48.16,"sma_20":27515.0,"sma_60":27716.67,"sma_120":27761.67},{"date":"2024-12-11","open":27700,"high":29200,"low":27550,"close":28550,"volume":696431,"rsi_14":60.09,"sma_20":27520.0,"sma_60":27812.5,"sma_120":27757.92},{"date":"2024-12-12","open":29100,"high":30300,"low":28400,"close":30000,"volume":1334086,"rsi_14":63.75,"sma_20":27580.0,"sma_60":27902.5,"sma_120":27770.42},{"date":"2024-12-13","open":30000,"high":30700,"low":29500,"close":30200,"volume":768040,"rsi_14":60.45,"sma_20":27652.5,"sma_60":27982.5,"sma_120":27785.83},{"date":"2024-12-16","open":30450,"high":30600,"low":29750,"close":30000,"volume":533882,"rsi_14":61.86,"sma_20":27780.0,"sma_60":28055.83,"sma_120":27796.67},{"date":"2024-12-17","open":29950,"high":30150,"low":28600,"close":28800,"volume":747266,"rsi_14":57.08,"sma_20":27765.0,"sma_60":28098.33,"sma_120":27800.83},{"date":"2024-12-18","open":29000,"high":29250,"low":28400,"close":28700,"volume":446450,"rsi_14":60.18,"sma_20":27782.5,"sma_60":28130.0,"sma_120":27814.17},{"date":"2024-12-19","open":27450,"high":28050,"low":26850,"close":27600,"volume":766163,"rsi_14":59.64,"sma_20":27845.0,"sma_60":28136.67,"sma_120":27821.67},{"date":"2024-12-20","open":27600,"high":27850,"low":26450,"close":26850,"volume":814732,"rsi_14":54.55,"sma_20":27852.5,"sma_60":28131.67,"sma_120":27814.17},{"date":"2024-12-23","open":27400,"high":27400,"low":26600,"close":26750,"volume":437622,"rsi_14":43.68,"sma_20":27795.0,"sma_60":28138.33,"sma_120":27802.92},{"date":"2024-12-24","open":26850,"high":27400,"low":26450,"close":26600,"volume":439760,"rsi_14":44.86,"sma_20":27752.5,"sma_60":28125.0,"sma_120":27768.75},{"date":"2024-12-26","open":26950,"high":27800,"low":26300,"close":26500,"volume":883384,"rsi_14":45.11,"sma_20":27720.0,"sma_60":28108.33,"sma_120":27748.75},{"date":"2024-12-27","open":26550,"high":27050,"low":25650,"close":25950,"volume":672548,"rsi_14":36.36,"sma_20":27695.0,"sma_60":28094.17,"sma_120":27722.5},{"date":"2024-12-30","open":25900,"high":27000,"low":25700,"close":26850,"volume":340601,"rsi_14":49.1,"sma_20":27765.0,"sma_60":28063.33,"sma_120":27662.5},{"date":"2025-01-02","open":27050,"high":27450,"low":26750,"close":27350,"volume":346775,"rsi_14":46.54,"sma_20":27842.5,"sma_60":28042.5,"sma_120":27617.08},{"date":"2025-01-03","open":27900,"high":29750,"low":27600,"close":27950,"volume":2134026,"rsi_14":46.2,"sma_20":27842.5,"sma_60":28019.17,"sma_120":27584.58},{"date":"2025-01-06","open":27350,"high":27500,"low":25400,"close":25450,"volume":4336246,"rsi_14":24.58,"sma_20":27737.5,"sma_60":27943.33,"sma_120":27525.42},{"date":"2025-01-07","open":25550,"high":25650,"low":23300,"close":23550,"volume":3160973,"rsi_14":18.78,"sma_20":27545.0,"sma_60":27840.0,"sma_120":27449.17},{"date":"2025-01-08","open":23750,"high":24250,"low":23350,"close":23850,"volume":1259579,"rsi_14":21.4,"sma_20":27320.0,"sma_60":27745.0,"sma_120":27375.0},{"date":"2025-01-09","open":24050,"high":24150,"low":23400,"close":24050,"volume":789905,"rsi_14":25.64,"sma_20":27172.5,"sma_60":27646.67,"sma_120":27288.33},{"date":"2025-01-10","open":24050,"high":24900,"low":23750,"close":24650,"volume":849723,"rsi_14":30.24,"sma_20":27010.0,"sma_60":27562.5,"sma_120":27231.25},{"date":"2025-01-13","open":24400,"high":24550,"low":24100,"close":24500,"volume":463423,"rsi_14":33.33,"sma_20":26807.5,"sma_60":27484.17,"sma_120":27162.92},{"date":"2025-01-14","open":24750,"high":25400,"low":24300,"close":25300,"volume":863326,"rsi_14":41.71,"sma_20":26572.5,"sma_60":27422.5,"sma_120":27113.33},{"date":"2025-01-15","open":25300,"high":25500,"low":24600,"close":24700,"volume":516098,"rsi_14":39.59,"sma_20":26297.5,"sma_60":27381.67,"sma_120":27075.83},{"date":"2025-01-16","open":25000,"high":25250,"low":24650,"close":24800,"volume":432707,"rsi_14":40.82,"sma_20":26037.5,"sma_60":27340.83,"sma_120":27038.75},{"date":"2025-01-17","open":24800,"high":24800,"low":24200,"close":24350,"volume":457830,"rsi_14":39.41,"sma_20":25815.0,"sma_60":27313.33,"sma_120":26992.5},{"date":"2025-01-20","open":24550,"high":24550,"low":24200,"close":24300,"volume":297589,"rsi_14":41.45,"sma_20":25595.0,"sma_60":27275.0,"sma_120":26967.5},{"date":"2025-01-21","open":24200,"high":24750,"low":24000,"close":24250,"volume":431555,"rsi_14":35.23,"sma_20":25427.5,"sma_60":27210.0,"sma_120":26932.08},{"date":"2025-01-22","open":24550,"high":25050,"low":24450,"close":24800,"volume":561542,"rsi_14":35.59,"sma_20":25325.0,"sma_60":27169.17,"sma_120":26910.83},{"date":"2025-01-23","open":25100,"high":25150,"low":24150,"close":24200,"volume":441732,"rsi_14":28.81,"sma_20":25197.5,"sma_60":27106.67,"sma_120":26892.08},{"date":"2025-01-24","open":24250,"high":25050,"low":24250,"close":24900,"volume":432773,"rsi_14":46.1,"sma_20":25112.5,"sma_60":27049.17,"sma_120":26879.17},{"date":"2025-01-31","open":25000,"high":25050,"low":24550,"close":24800,"volume":317485,"rsi_14":61.9,"sma_20":25027.5,"sma_60":26997.5,"sma_120":26862.08},{"date":"2025-02-03","open":24300,"high":24300,"low":23100,"close":23300,"volume":699961,"rsi_14":45.74,"sma_20":24895.0,"sma_60":26908.33,"sma_120":26835.0},{"date":"2025-02-04","open":23500,"high":23950,"low":23250,"close":23300,"volume":391893,"rsi_14":44.0,"sma_20":24717.5,"sma_60":26818.33,"sma_120":26803.33},{"date":"2025-02-05","open":23550,"high":23750,"low":23350,"close":23500,"volume":293011,"rsi_14":40.17,"sma_20":24525.0,"sma_60":26727.5,"sma_120":26772.5},{"date":"2025-02-06","open":23700,"high":24100,"low":23500,"close":24000,"volume":331965,"rsi_14":45.97,"sma_20":24327.5,"sma_60":26654.17,"sma_120":26761.25},{"date":"2025-02-07","open":24000,"high":24800,"low":23900,"close":24250,"volume":375053,"rsi_14":40.71,"sma_20":24267.5,"sma_60":26605.83,"sma_120":26773.75},{"date":"2025-02-10","open":23800,"high":24500,"low":23600,"close":24250,"volume":291643,"rsi_14":45.54,"sma_20":24302.5,"sma_60":26555.0,"sma_120":26778.33},{"date":"2025-02-11","open":23650,"high":23800,"low":23100,"close":23250,"volume":1001286,"rsi_14":36.97,"sma_20":24272.5,"sma_60":26451.67,"sma_120":26772.08},{"date":"2025-02-12","open":23150,"high":23150,"low":22550,"close":23000,"volume":884801,"rsi_14":38.26,"sma_20":24220.0,"sma_60":26338.33,"sma_120":26747.08},{"date":"2025-02-13","open":23000,"high":23550,"low":22900,"close":23300,"volume":648134,"rsi_14":41.67,"sma_20":24152.5,"sma_60":26225.83,"sma_120":26716.67},{"date":"2025-02-14","open":23450,"high":24800,"low":23300,"close":24250,"volume":1120261,"rsi_14":50.0,"sma_20":24140.0,"sma_60":26155.83,"sma_120":26693.33},{"date":"2025-02-17","open":24550,"high":24650,"low":24100,"close":24200,"volume":530272,"rsi_14":45.31,"sma_20":24085.0,"sma_60":26079.17,"sma_120":26672.08},{"date":"2025-02-18","open":24400,"high":24750,"low":24200,"close":24500,"volume":420891,"rsi_14":52.46,"sma_20":24075.0,"sma_60":26008.33,"sma_120":26647.5},{"date":"2025-02-19","open":24650,"high":25200,"low":24450,"close":24650,"volume":665153,"rsi_14":47.75,"sma_20":24067.5,"sma_60":25961.67,"sma_120":26627.92},{"date":"2025-02-20","open":24700,"high":24800,"low":24050,"close":24100,"volume":443374,"rsi_14":44.17,"sma_20":24055.0,"sma_60":25878.33,"sma_120":26599.17},{"date":"2025-02-21","open":24250,"high":24300,"low":23650,"close":24100,"volume":424132,"rsi_14":58.89,"sma_20":24045.0,"sma_60":25807.5,"sma_120":26560.0},{"date":"2025-02-24","open":23700,"high":24150,"low":23400,"close":24050,"volume":343939,"rsi_14":58.24,"sma_20":24035.0,"sma_60":25769.17,"sma_120":26523.33},{"date":"2025-02-25","open":23750,"high":24500,"low":23600,"close":24100,"volume":327964,"rsi_14":56.82,"sma_20":24000.0,"sma_60":25725.83,"sma_120":26496.25},{"date":"2025-02-26","open":23900,"high":24250,"low":23650,"close":23700,"volume":332105,"rsi_14":46.51,"sma_20":23975.0,"sma_60":25655.83,"sma_120":26472.92},{"date":"2025-02-27","open":23800,"high":24650,"low":23700,"close":24000,"volume":557160,"rsi_14":47.13,"sma_20":23930.0,"sma_60":25598.33,"sma_120":26457.5},{"date":"2025-02-28","open":23550,"high":23650,"low":22850,"close":22850,"volume":617796,"rsi_14":37.27,"sma_20":23832.5,"sma_60":25526.67,"sma_120":26431.25},{"date":"2025-03-04","open":22550,"high":22650,"low":22000,"close":22300,"volume":416568,"rsi_14":40.59,"sma_20":23782.5,"sma_60":25457.5,"sma_120":26403.33},{"date":"2025-03-05","open":22400,"high":22550,"low":21250,"close":21600,"volume":718903,"rsi_14":37.27,"sma_20":23697.5,"sma_60":25393.33,"sma_120":26375.83},{"date":"2025-03-06","open":21750,"high":22100,"low":21300,"close":21600,"volume":416640,"rsi_14":33.65,"sma_20":23602.5,"sma_60":25323.33,"sma_120":26349.17},{"date":"2025-03-07","open":21150,"high":21600,"low":21100,"close":21350,"volume":325075,"rsi_14":17.78,"sma_20":23470.0,"sma_60":25213.33,"sma_120":26321.67},{"date":"2025-03-10","open":21150,"high":21700,"low":21000,"close":21100,"volume":315533,"rsi_14":17.02,"sma_20":23312.5,"sma_60":25105.83,"sma_120":26293.33},{"date":"2025-03-11","open":20100,"high":20950,"low":19920,"close":20750,"volume":587365,"rsi_14":10.53,"sma_20":23137.5,"sma_60":24995.0,"sma_120":26264.58},{"date":"2025-03-12","open":20750,"high":22800,"low":20650,"close":22600,"volume":642910,"rsi_14":34.11,"sma_20":23105.0,"sma_60":24899.17,"sma_120":26250.83},{"date":"2025-03-13","open":22250,"high":22800,"low":22050,"close":22350,"volume":418169,"rsi_14":35.77,"sma_20":23072.5,"sma_60":24821.67,"sma_120":26238.75},{"date":"2025-03-14","open":22250,"high":22650,"low":21950,"close":22450,"volume":209580,"rsi_14":36.8,"sma_20":23030.0,"sma_60":24730.83,"sma_120":26223.75},{"date":"2025-03-17","open":22700,"high":22800,"low":22350,"close":22450,"volume":175680,"rsi_14":37.1,"sma_20":22940.0,"sma_60":24629.17,"sma_120":26220.83},{"date":"2025-03-18","open":22450,"high":22700,"low":22350,"close":22550,"volume":208191,"rsi_14":37.6,"sma_20":22857.5,"sma_60":24505.0,"sma_120":26203.75},{"date":"2025-03-19","open":22500,"high":22850,"low":22450,"close":22550,"volume":216441,"rsi_14":40.17,"sma_20":22760.0,"sma_60":24377.5,"sma_120":26180.0},{"date":"2025-03-20","open":22600,"high":23050,"low":22350,"close":22750,"volume":295821,"rsi_14":39.13,"sma_20":22665.0,"sma_60":24256.67,"sma_120":26156.25},{"date":"2025-03-21","open":22750,"high":23850,"low":22750,"close":22900,"volume":524346,"rsi_14":50.53,"sma_20":22605.0,"sma_60":24158.33,"sma_120":26128.33},{"date":"2025-03-24","open":22850,"high":23050,"low":22500,"close":22850,"volume":125610,"rsi_14":56.47,"sma_20":22542.5,"sma_60":24060.83,"sma_120":26095.42},{"date":"2025-03-25","open":22800,"high":23250,"low":22000,"close":22050,"volume":200270,"rsi_14":55.17,"sma_20":22442.5,"sma_60":23968.33,"sma_120":26052.5},{"date":"2025-03-26","open":22250,"high":22450,"low":21900,"close":22350,"volume":114353,"rsi_14":58.06,"sma_20":22355.0,"sma_60":23893.33,"sma_120":26012.5},{"date":"2025-03-27","open":22000,"high":22500,"low":21800,"close":22450,"volume":132818,"rsi_14":62.22,"sma_20":22292.5,"sma_60":23821.67,"sma_120":25980.0},{"date":"2025-03-28","open":22550,"high":22550,"low":21900,"close":22100,"volume":166856,"rsi_14":60.87,"sma_20":22197.5,"sma_60":23746.67,"sma_120":25935.83},{"date":"2025-03-31","open":21500,"high":21700,"low":20450,"close":20550,"volume":362235,"rsi_14":48.28,"sma_20":22082.5,"sma_60":23647.5,"sma_120":25877.92},{"date":"2025-04-01","open":20900,"high":22050,"low":20800,"close":21800,"volume":266750,"rsi_14":42.31,"sma_20":22057.5,"sma_60":23578.33,"sma_120":25836.25},{"date":"2025-04-02","open":22100,"high":22100,"low":21000,"close":21200,"volume":166027,"rsi_14":39.64,"sma_20":22037.5,"sma_60":23484.17,"sma_120":25773.75},{"date":"2025-04-03","open":20300,"high":20450,"low":19260,"close":19450,"volume":1333942,"rsi_14":29.17,"sma_20":21930.0,"sma_60":23352.5,"sma_120":25697.5},{"date":"2025-04-04","open":18860,"high":19740,"low":18780,"close":19280,"volume":453675,"rsi_14":28.49,"sma_20":21826.5,"sma_60":23208.0,"sma_120":25613.58},{"date":"2025-04-07","open":18620,"high":18970,"low":18150,"close":18180,"volume":395215,"rsi_14":23.89,"sma_20":21680.5,"sma_60":23086.83,"sma_120":25515.08},{"date":"2025-04-08","open":18520,"high":18650,"low":17240,"close":17240,"volume":421727,"rsi_14":21.48,"sma_20":21505.0,"sma_60":22981.67,"sma_120":25410.83},{"date":"2025-04-09","open":16850,"high":17200,"low":16490,"close":16730,"volume":456380,"rsi_14":18.71,"sma_20":21211.5,"sma_60":22863.0,"sma_120":25304.0},{"date":"2025-04-10","open":18490,"high":18490,"low":17990,"close":18150,"volume":435687,"rsi_14":28.19,"sma_20":21001.5,"sma_60":22764.67,"sma_120":25205.67},{"date":"2025-04-11","open":17750,"high":18310,"low":17610,"close":18260,"volume":199014,"rsi_14":29.04,"sma_20":20792.0,"sma_60":22658.17,"sma_120":25110.33},{"date":"2025-04-14","open":18440,"high":19070,"low":18350,"close":18990,"volume":229933,"rsi_14":35.94,"sma_20":20619.0,"sma_60":22566.33,"sma_120":25025.25},{"date":"2025-04-15","open":19020,"high":19470,"low":18990,"close":19340,"volume":210164,"rsi_14":36.23,"sma_20":20458.5,"sma_60":22467.0,"sma_120":24944.75},{"date":"2025-04-16","open":19330,"high":19340,"low":18700,"close":18760,"volume":173083,"rsi_14":33.83,"sma_20":20269.0,"sma_60":22368.0,"sma_120":24874.83},{"date":"2025-04-17","open":18700,"high":19820,"low":18700,"close":19760,"volume":253457,"rsi_14":40.3,"sma_20":20119.5,"sma_60":22284.0,"sma_120":24812.42},{"date":"2025-04-18","open":19930,"high":19950,"low":19620,"close":19910,"volume":134201,"rsi_14":47.0,"sma_20":19970.0,"sma_60":22210.0,"sma_120":24761.67},{"date":"2025-04-21","open":19990,"high":20050,"low":19520,"close":19550,"volume":121644,"rsi_14":38.49,"sma_20":19805.0,"sma_60":22130.83,"sma_120":24702.92},{"date":"2025-04-22","open":19310,"high":19680,"low":19220,"close":19230,"volume":111218,"rsi_14":39.62,"sma_20":19664.0,"sma_60":22047.17,"sma_120":24628.58},{"date":"2025-04-23","open":19660,"high":20600,"low":19620,"close":20350,"volume":309355,"rsi_14":55.08,"sma_20":19564.0,"sma_60":21973.0,"sma_120":24571.08},{"date":"2025-04-24","open":20700,"high":21050,"low":20300,"close":20550,"volume":247482,"rsi_14":57.14,"sma_20":19469.0,"sma_60":21912.17,"sma_120":24509.42},{"date":"2025-04-25","open":20950,"high":21000,"low":20700,"close":20850,"volume":175676,"rsi_14":66.5,"sma_20":19406.5,"sma_60":21844.67,"sma_120":24446.92},{"date":"2025-04-28","open":21100,"high":21150,"low":20150,"close":20400,"volume":198071,"rsi_14":70.79,"sma_20":19399.0,"sma_60":21771.33,"sma_120":24384.42},{"date":"2025-04-29","open":20750,"high":20850,"low":20500,"close":20650,"volume":176162,"rsi_14":76.7,"sma_20":19341.5,"sma_60":21727.17,"sma_120":24317.75},{"date":"2025-04-30","open":20750,"high":21100,"low":20200,"close":20350,"volume":217830,"rsi_14":67.68,"sma_20":19299.0,"sma_60":21678.0,"sma_120":24248.17},{"date":"2025-05-02","open":20400,"high":20750,"low":20000,"close":20600,"volume":131281,"rsi_14":68.4,"sma_20":19356.5,"sma_60":21629.67,"sma_120":24178.58},{"date":"2025-05-07","open":21100,"high":21950,"low":20750,"close":21400,"volume":314056,"rsi_14":68.74,"sma_20":19462.5,"sma_60":21586.33,"sma_120":24120.25},{"date":"2025-05-08","open":21550,"high":21850,"low":21500,"close":21700,"volume":142867,"rsi_14":68.5,"sma_20":19638.5,"sma_60":21543.83,"sma_120":24074.83},{"date":"2025-05-09","open":21950,"high":22100,"low":21100,"close":21500,"volume":222170,"rsi_14":72.83,"sma_20":19851.5,"sma_60":21498.0,"sma_120":24026.5},{"date":"2025-05-12","open":21700,"high":22100,"low":21500,"close":21850,"volume":178710,"rsi_14":69.53,"sma_20":20107.5,"sma_60":21474.67,"sma_120":23963.17},{"date":"2025-05-13","open":22550,"high":22800,"low":22050,"close":22150,"volume":220083,"rsi_14":70.36,"sma_20":20307.5,"sma_60":21460.5,"sma_120":23899.42},{"date":"2025-05-14","open":22350,"high":22600,"low":22100,"close":22400,"volume":141569,"rsi_14":76.44,"sma_20":20514.5,"sma_60":21445.5,"sma_120":23835.67},{"date":"2025-05-15","open":22600,"high":22900,"low":22350,"close":22500,"volume":222029,"rsi_14":81.62,"sma_20":20690.0,"sma_60":21416.33,"sma_120":23786.08},{"date":"2025-05-16","open":22850,"high":23200,"low":22450,"close":23100,"volume":316183,"rsi_14":79.57,"sma_20":20878.0,"sma_60":21398.0,"sma_120":23738.58},{"date":"2025-05-19","open":23750,"high":24450,"low":22900,"close":23350,"volume":608662,"rsi_14":79.79,"sma_20":21107.5,"sma_60":21378.83,"sma_120":23693.58},{"date":"2025-05-20","open":23300,"high":24300,"low":22800,"close":24200,"volume":573286,"rsi_14":81.9,"sma_20":21329.5,"sma_60":21371.33,"sma_120":23666.5},{"date":"2025-05-21","open":24400,"high":24400,"low":23750,"close":24100,"volume":325311,"rsi_14":87.76,"sma_20":21539.0,"sma_60":21371.33,"sma_120":23624.83},{"date":"2025-05-22","open":23800,"high":24050,"low":23100,"close":23650,"volume":315056,"rsi_14":79.41,"sma_20":21744.0,"sma_60":21363.83,"sma_120":23585.67},{"date":"2025-05-23","open":23650,"high":23850,"low":22750,"close":23400,"volume":239719,"rsi_14":80.2,"sma_20":21952.5,"sma_60":21353.0,"sma_120":23561.08},{"date":"2025-05-26","open":22850,"high":22850,"low":21700,"close":21850,"volume":591258,"rsi_14":59.84,"sma_20":22027.5,"sma_60":21315.5,"sma_120":23520.67},{"date":"2025-05-27","open":22000,"high":22400,"low":21850,"close":22050,"volume":171197,"rsi_14":55.65,"sma_20":22102.5,"sma_60":21288.0,"sma_120":23471.92},{"date":"2025-05-28","open":22300,"high":22975,"low":22150,"close":22450,"volume":375652,"rsi_14":56.41,"sma_20":22182.5,"sma_60":21262.17,"sma_120":23430.25},{"date":"2025-05-29","open":22500,"high":22950,"low":22250,"close":22900,"volume":248511,"rsi_14":61.48,"sma_20":22307.5,"sma_60":21263.0,"sma_120":23394.83},{"date":"2025-05-30","open":23100,"high":23550,"low":22550,"close":22950,"volume":332426,"rsi_14":59.48,"sma_20":22422.5,"sma_60":21273.83,"sma_120":23365.67},{"date":"2025-06-02","open":23000,"high":23100,"low":21200,"close":21500,"volume":379167,"rsi_14":45.32,"sma_20":22480.0,"sma_60":21272.17,"sma_120":23332.75},{"date":"2025-06-04","open":22100,"high":22800,"low":22000,"close":22550,"volume":327462,"rsi_14":50.97,"sma_20":22577.5,"sma_60":21288.0,"sma_120":23305.67},{"date":"2025-06-05","open":23000,"high":23050,"low":22500,"close":22600,"volume":219437,"rsi_14":50.65,"sma_20":22637.5,"sma_60":21308.83,"sma_120":23261.08},{"date":"2025-06-09","open":22900,"high":22900,"low":21500,"close":21700,"volume":413213,"rsi_14":41.25,"sma_20":22637.5,"sma_60":21318.83,"sma_120":23212.33},{"date":"2025-06-10","open":21850,"high":21950,"low":21600,"close":21800,"volume":150441,"rsi_14":40.13,"sma_20":22652.5,"sma_60":21336.33,"sma_120":23165.67},{"date":"2025-06-11","open":21900,"high":22100,"low":21750,"close":21800,"volume":239953,"rsi_14":32.86,"sma_20":22650.0,"sma_60":21323.0,"sma_120":23111.08},{"date":"2025-06-12","open":21500,"high":21500,"low":20450,"close":20800,"volume":834614,"rsi_14":29.11,"sma_20":22582.5,"sma_60":21297.17,"sma_120":23059.42},{"date":"2025-06-13","open":21000,"high":21150,"low":20150,"close":20550,"volume":308854,"rsi_14":29.87,"sma_20":22490.0,"sma_60":21265.5,"sma_120":22998.17},{"date":"2025-06-16","open":20350,"high":20650,"low":20100,"close":20350,"volume":288213,"rsi_14":30.07,"sma_20":22382.5,"sma_60":21230.5,"sma_120":22929.83},{"date":"2025-06-17","open":20450,"high":21000,"low":20250,"close":20500,"volume":192456,"rsi_14":39.2,"sma_20":22252.5,"sma_60":21196.33,"sma_120":22850.67},{"date":"2025-06-18","open":20300,"high":20600,"low":20250,"close":20400,"volume":131042,"rsi_14":36.59,"sma_20":22105.0,"sma_60":21160.5,"sma_120":22769.0},{"date":"2025-06-19","open":20550,"high":20600,"low":20200,"close":20350,"volume":168762,"rsi_14":31.9,"sma_20":21912.5,"sma_60":21120.5,"sma_120":22688.58},{"date":"2025-06-20","open":20350,"high":21400,"low":20000,"close":21150,"volume":603509,"rsi_14":35.77,"sma_20":21765.0,"sma_60":21091.33,"sma_120":22624.83},{"date":"2025-06-23","open":20900,"high":21750,"low":20550,"close":21350,"volume":407569,"rsi_14":37.3,"sma_20":21650.0,"sma_60":21066.33,"sma_120":22563.58},{"date":"2025-06-24","open":21850,"high":22200,"low":21650,"close":21800,"volume":251757,"rsi_14":52.83,"sma_20":21570.0,"sma_60":21062.17,"sma_120":22515.25},{"date":"2025-06-25","open":22050,"high":22100,"low":21400,"close":21650,"volume":232515,"rsi_14":39.77,"sma_20":21560.0,"sma_60":21050.5,"sma_120":22471.92},{"date":"2025-06-26","open":22000,"high":22400,"low":21650,"close":22100,"volume":291965,"rsi_14":44.79,"sma_20":21562.5,"sma_60":21044.67,"sma_120":22433.17},{"date":"2025-06-27","open":22200,"high":22200,"low":21100,"close":21150,"volume":230356,"rsi_14":44.33,"sma_20":21497.5,"sma_60":21028.83,"sma_120":22387.75},{"date":"2025-06-30","open":21150,"high":21400,"low":21050,"close":21150,"volume":162392,"rsi_14":43.16,"sma_20":21410.0,"sma_60":21038.83,"sma_120":22343.17},{"date":"2025-07-01","open":21400,"high":22350,"low":21350,"close":21500,"volume":252334,"rsi_14":47.06,"sma_20":21337.5,"sma_60":21033.83,"sma_120":22306.08},{"date":"2025-07-02","open":21500,"high":21750,"low":21050,"close":21400,"volume":154895,"rsi_14":57.14,"sma_20":21332.5,"sma_60":21037.17,"sma_120":22260.67},{"date":"2025-07-03","open":22150,"high":23500,"low":22000,"close":22800,"volume":780449,"rsi_14":71.03,"sma_20":21345.0,"sma_60":21093.0,"sma_120":22222.75},{"date":"2025-07-04","open":22900,"high":23000,"low":22000,"close":22000,"volume":306323,"rsi_14":63.87,"sma_20":21315.0,"sma_60":21138.33,"sma_120":22173.17},{"date":"2025-07-07","open":22600,"high":22650,"low":21750,"close":21800,"volume":176725,"rsi_14":60.83,"sma_20":21320.0,"sma_60":21198.67,"sma_120":22142.75},{"date":"2025-07-08","open":21550,"high":22800,"low":21500,"close":22600,"volume":222205,"rsi_14":66.42,"sma_20":21360.0,"sma_60":21288.0,"sma_120":22134.83},{"date":"2025-07-09","open":22650,"high":23150,"low":22450,"close":23050,"volume":253378,"rsi_14":69.01,"sma_20":21422.5,"sma_60":21393.33,"sma_120":22128.17},{"date":"2025-07-10","open":23200,"high":23200,"low":22750,"close":22900,"volume":197422,"rsi_14":63.57,"sma_20":21527.5,"sma_60":21472.5,"sma_120":22118.58},{"date":"2025-07-11","open":23300,"high":23400,"low":22350,"close":22350,"volume":254820,"rsi_14":57.35,"sma_20":21617.5,"sma_60":21540.67,"sma_120":22099.42},{"date":"2025-07-14","open":22250,"high":22300,"low":21650,"close":21800,"volume":168082,"rsi_14":50.0,"sma_20":21690.0,"sma_60":21587.5,"sma_120":22076.92},{"date":"2025-07-15","open":22100,"high":22200,"low":21800,"close":22100,"volume":181463,"rsi_14":53.19,"sma_20":21770.0,"sma_60":21633.5,"sma_120":22050.25},{"date":"2025-07-16","open":22250,"high":22450,"low":21850,"close":21850,"volume":230470,"rsi_14":48.18,"sma_20":21842.5,"sma_60":21685.0,"sma_120":22026.5},{"date":"2025-07-17","open":21900,"high":21900,"low":20900,"close":21000,"volume":354801,"rsi_14":48.89,"sma_20":21875.0,"sma_60":21705.67,"sma_120":21994.83},{"date":"2025-07-18","open":21100,"high":21250,"low":20700,"close":21000,"volume":179319,"rsi_14":48.89,"sma_20":21867.5,"sma_60":21723.83,"sma_120":21966.92},{"date":"2025-07-21","open":21000,"high":21150,"low":20750,"close":21050,"volume":122738,"rsi_14":46.51,"sma_20":21852.5,"sma_60":21748.83,"sma_120":21939.83},{"date":"2025-07-22","open":21250,"high":21850,"low":21050,"close":21200,"volume":298218,"rsi_14":48.46,"sma_20":21822.5,"sma_60":21781.67,"sma_120":21914.42},{"date":"2025-07-23","open":21450,"high":21650,"low":21250,"close":21550,"volume":139680,"rsi_14":38.53,"sma_20":21817.5,"sma_60":21801.67,"sma_120":21887.33},{"date":"2025-07-24","open":21850,"high":22950,"low":21750,"close":22600,"volume":556981,"rsi_14":55.26,"sma_20":21842.5,"sma_60":21835.83,"sma_120":21874.0},{"date":"2025-07-25","open":22700,"high":22700,"low":21850,"close":22350,"volume":229832,"rsi_14":54.78,"sma_20":21902.5,"sma_60":21860.83,"sma_120":21852.75},{"date":"2025-07-28","open":22700,"high":22800,"low":22050,"close":22350,"volume":229363,"rsi_14":47.47,"sma_20":21962.5,"sma_60":21893.33,"sma_120":21832.33},{"date":"2025-07-29","open":22450,"high":22450,"low":21700,"close":22250,"volume":218901,"rsi_14":41.3,"sma_20":22000.0,"sma_60":21920.0,"sma_120":21823.58},{"date":"2025-07-30","open":22000,"high":22550,"low":21900,"close":22050,"volume":196302,"rsi_14":40.86,"sma_20":22032.5,"sma_60":21948.33,"sma_120":21813.17},{"date":"2025-07-31","open":22350,"high":22450,"low":21700,"close":22000,"volume":265265,"rsi_14":45.78,"sma_20":21992.5,"sma_60":21971.67,"sma_120":21800.67},{"date":"2025-08-01","open":21850,"high":21850,"low":20450,"close":20500,"volume":378623,"rsi_14":37.25,"sma_20":21917.5,"sma_60":21956.67,"sma_120":21771.5},{"date":"2025-08-04","open":20500,"high":20900,"low":20300,"close":20800,"volume":102378,"rsi_14":37.25,"sma_20":21867.5,"sma_60":21941.67,"sma_120":21742.75},{"date":"2025-08-05","open":20950,"high":22650,"low":20950,"close":21500,"volume":497648,"rsi_14":46.85,"sma_20":21812.5,"sma_60":21941.67,"sma_120":21719.83},{"date":"2025-08-06","open":21750,"high":22650,"low":21350,"close":21950,"volume":307231,"rsi_14":59.22,"sma_20":21757.5,"sma_60":21943.33,"sma_120":21709.0},{"date":"2025-08-07","open":22000,"high":22100,"low":21650,"close":21850,"volume":102738,"rsi_14":58.1,"sma_20":21705.0,"sma_60":21938.33,"sma_120":21699.42},{"date":"2025-08-08","open":22150,"high":23250,"low":22100,"close":22350,"volume":425584,"rsi_14":61.4,"sma_20":21705.0,"sma_60":21937.5,"sma_120":21691.5},{"date":"2025-08-11","open":22550,"high":22550,"low":21800,"close":22350,"volume":251618,"rsi_14":60.36,"sma_20":21732.5,"sma_60":21935.0,"sma_120":21675.67},{"date":"2025-08-12","open":22100,"high":22250,"low":21050,"close":21250,"volume":501909,"rsi_14":47.62,"sma_20":21690.0,"sma_60":21904.17,"sma_120":21651.08},{"date":"2025-08-13","open":21500,"high":21550,"low":20700,"close":21000,"volume":206234,"rsi_14":35.45,"sma_20":21647.5,"sma_60":21865.0,"sma_120":21621.92},{"date":"2025-08-14","open":21100,"high":21100,"low":20800,"close":20850,"volume":116512,"rsi_14":36.11,"sma_20":21640.0,"sma_60":21809.17,"sma_120":21590.25},{"date":"2025-08-18","open":19950,"high":19950,"low":18860,"close":19120,"volume":631125,"rsi_14":27.35,"sma_20":21546.0,"sma_60":21726.17,"sma_120":21548.75},{"date":"2025-08-19","open":19250,"high":19380,"low":18890,"close":18960,"volume":262726,"rsi_14":27.12,"sma_20":21441.5,"sma_60":21648.0,"sma_120":21505.92},{"date":"2025-08-20","open":18410,"high":18960,"low":18410,"close":18700,"volume":234105,"rsi_14":26.9,"sma_20":21316.5,"sma_60":21569.67,"sma_120":21461.33},{"date":"2025-08-21","open":18900,"high":19000,"low":18520,"close":18730,"volume":177850,"rsi_14":27.39,"sma_20":21175.5,"sma_60":21517.67,"sma_120":21416.58},{"date":"2025-08-22","open":18660,"high":18800,"low":18500,"close":18650,"volume":138226,"rsi_14":34.08,"sma_20":20978.0,"sma_60":21461.0,"sma_120":21374.5},{"date":"2025-08-25","open":18850,"high":18960,"low":18800,"close":18860,"volume":122906,"rsi_14":33.04,"sma_20":20803.5,"sma_60":21401.17,"sma_120":21331.67},{"date":"2025-08-26","open":18740,"high":19480,"low":18690,"close":19150,"volume":334362,"rsi_14":27.87,"sma_20":20643.5,"sma_60":21338.67,"sma_120":21300.83},{"date":"2025-08-27","open":19430,"high":20050,"low":19160,"close":19740,"volume":363372,"rsi_14":29.72,"sma_20":20518.0,"sma_60":21285.17,"sma_120":21279.5},{"date":"2025-08-28","open":19710,"high":19840,"low":19350,"close":19500,"volume":156637,"rsi_14":28.98,"sma_20":20390.5,"sma_60":21251.83,"sma_120":21262.0},{"date":"2025-08-29","open":19600,"high":19680,"low":19260,"close":19310,"volume":108291,"rsi_14":21.21,"sma_20":20256.0,"sma_60":21197.83,"sma_120":21242.92},{"date":"2025-09-01","open":19120,"high":19120,"low":18750,"close":18780,"volume":121549,"rsi_14":19.28,"sma_20":20170.0,"sma_60":21134.17,"sma_120":21221.5},{"date":"2025-09-02","open":18800,"high":19080,"low":18790,"close":18970,"volume":79909,"rsi_14":26.73,"sma_20":20078.5,"sma_60":21088.67,"sma_120":21203.75},{"date":"2025-09-03","open":18920,"high":19600,"low":18920,"close":19330,"volume":208642,"rsi_14":33.33,"sma_20":19970.0,"sma_60":21047.5,"sma_120":21191.92},{"date":"2025-09-04","open":19650,"high":20350,"low":19560,"close":19610,"volume":396966,"rsi_14":37.94,"sma_20":19853.0,"sma_60":21011.0,"sma_120":21167.0},{"date":"2025-09-05","open":19790,"high":19940,"low":19640,"close":19900,"volume":132509,"rsi_14":60.54,"sma_20":19755.5,"sma_60":20996.0,"sma_120":21146.58},{"date":"2025-09-08","open":19950,"high":20400,"low":19700,"close":20200,"volume":150252,"rsi_14":66.15,"sma_20":19648.0,"sma_60":20990.17,"sma_120":21127.83},{"date":"2025-09-09","open":20350,"high":20650,"low":20000,"close":20600,"volume":211079,"rsi_14":73.87,"sma_20":19560.5,"sma_60":20994.33,"sma_120":21112.42},{"date":"2025-09-10","open":20650,"high":20700,"low":20350,"close":20400,"volume":129960,"rsi_14":70.12,"sma_20":19518.0,"sma_60":20992.67,"sma_120":21094.5},{"date":"2025-09-11","open":20650,"high":21100,"low":20200,"close":20750,"volume":310648,"rsi_14":73.76,"sma_20":19505.5,"sma_60":20998.5,"sma_120":21079.5},{"date":"2025-09-12","open":21650,"high":22000,"low":21200,"close":21600,"volume":536085,"rsi_14":77.08,"sma_20":19543.0,"sma_60":21019.33,"sma_120":21069.92},{"date":"2025-09-15","open":22150,"high":22700,"low":21800,"close":22350,"volume":493825,"rsi_14":78.99,"sma_20":19704.5,"sma_60":21039.33,"sma_120":21065.33},{"date":"2025-09-16","open":22550,"high":22750,"low":22000,"close":22450,"volume":423487,"rsi_14":76.94,"sma_20":19879.0,"sma_60":21057.67,"sma_120":21062.0},{"date":"2025-09-17","open":22150,"high":22300,"low":21700,"close":22250,"volume":214664,"rsi_14":77.56,"sma_20":20056.5,"sma_60":21065.17,"sma_120":21063.67},{"date":"2025-09-18","open":22600,"high":23000,"low":22100,"close":22400,"volume":350432,"rsi_14":81.21,"sma_20":20240.0,"sma_60":21077.67,"sma_120":21064.08},{"date":"2025-09-19","open":22650,"high":22650,"low":22050,"close":22500,"volume":346343,"rsi_14":91.15,"sma_20":20432.5,"sma_60":21084.33,"sma_120":21064.5},{"date":"2025-09-22","open":22600,"high":22600,"low":22150,"close":22250,"volume":308371,"rsi_14":85.81,"sma_20":20602.0,"sma_60":21102.67,"sma_120":21065.75},{"date":"2025-09-23","open":22400,"high":22850,"low":22100,"close":22250,"volume":209314,"rsi_14":84.6,"sma_20":20757.0,"sma_60":21121.0,"sma_120":21079.92},{"date":"2025-09-24","open":22200,"high":22650,"low":21500,"close":22450,"volume":376670,"rsi_14":84.3,"sma_20":20892.5,"sma_60":21136.83,"sma_120":21085.33},{"date":"2025-09-25","open":22800,"high":22800,"low":22100,"close":22100,"volume":194412,"rsi_14":76.19,"sma_20":21022.5,"sma_60":21148.5,"sma_120":21092.83},{"date":"2025-09-26","open":21950,"high":22100,"low":21300,"close":21550,"volume":213904,"rsi_14":65.17,"sma_20":21134.5,"sma_60":21127.67,"sma_120":21110.33},{"date":"2025-09-29","open":21500,"high":22000,"low":21500,"close":21850,"volume":136223,"rsi_14":64.37,"sma_20":21288.0,"sma_60":21125.17,"sma_120":21131.75},{"date":"2025-09-30","open":21750,"high":21900,"low":21350,"close":21350,"volume":84034,"rsi_14":60.22,"sma_20":21407.0,"sma_60":21117.67,"sma_120":21158.17},{"date":"2025-10-01","open":21250,"high":21550,"low":20850,"close":20950,"volume":228641,"rsi_14":52.13,"sma_20":21488.0,"sma_60":21090.17,"sma_120":21189.08},{"date":"2025-10-02","open":21150,"high":21800,"low":21100,"close":21450,"volume":149566,"rsi_14":48.28,"sma_20":21580.0,"sma_60":21063.5,"sma_120":21228.42},{"date":"2025-10-10","open":22050,"high":22400,"low":21700,"close":22200,"volume":233028,"rsi_14":48.28,"sma_20":21695.0,"sma_60":21051.83,"sma_120":21262.17},{"date":"2025-10-13","open":21500,"high":22050,"low":21300,"close":21900,"volume":159221,"rsi_14":43.96,"sma_20":21780.0,"sma_60":21044.33,"sma_120":21292.5},{"date":"2025-10-14","open":22200,"high":23050,"low":22150,"close":22350,"volume":614879,"rsi_14":51.04,"sma_20":21867.5,"sma_60":21053.5,"sma_120":21320.5},{"date":"2025-10-15","open":23250,"high":24500,"low":22350,"close":24450,"volume":1129539,"rsi_14":65.19,"sma_20":22070.0,"sma_60":21092.67,"sma_120":21363.08},{"date":"2025-10-16","open":25000,"high":25500,"low":24250,"close":25450,"volume":1004568,"rsi_14":69.28,"sma_20":22305.0,"sma_60":21152.67,"sma_120":21418.83},{"date":"2025-10-17","open":25000,"high":25850,"low":24700,"close":24950,"volume":1258592,"rsi_14":67.09,"sma_20":22472.5,"sma_60":21218.5,"sma_120":21462.08},{"date":"2025-10-20","open":25950,"high":27500,"low":24800,"close":26900,"volume":1446238,"rsi_14":73.6,"sma_20":22700.0,"sma_60":21316.83,"sma_120":21520.33},{"date":"2025-10-21","open":26550,"high":27850,"low":26000,"close":26900,"volume":987952,"rsi_14":73.06,"sma_20":22922.5,"sma_60":21414.33,"sma_120":21581.58},{"date":"2025-10-22","open":28000,"high":28200,"low":26900,"close":27200,"volume":688305,"rsi_14":76.56,"sma_20":23170.0,"sma_60":21514.33,"sma_120":21648.0},{"date":"2025-10-23","open":26200,"high":26800,"low":25950,"close":26300,"volume":459103,"rsi_14":73.87,"sma_20":23365.0,"sma_60":21593.5,"sma_120":21697.58},{"date":"2025-10-24","open":26700,"high":27400,"low":26450,"close":26950,"volume":485593,"rsi_14":74.76,"sma_20":23587.5,"sma_60":21666.0,"sma_120":21750.92},{"date":"2025-10-27","open":27900,"high":28900,"low":27050,"close":28650,"volume":857331,"rsi_14":81.74,"sma_20":23907.5,"sma_60":21771.0,"sma_120":21815.92},{"date":"2025-10-28","open":28250,"high":30200,"low":27650,"close":29900,"volume":1023425,"rsi_14":86.23,"sma_20":24290.0,"sma_60":21896.83,"sma_120":21895.08},{"date":"2025-10-29","open":30450,"high":31050,"low":29550,"close":30350,"volume":810897,"rsi_14":86.18,"sma_20":24685.0,"sma_60":22031.83,"sma_120":21975.92},{"date":"2025-10-30","open":30350,"high":30550,"low":28100,"close":28850,"volume":1982410,"rsi_14":75.48,"sma_20":25022.5,"sma_60":22145.17,"sma_120":22046.75},{"date":"2025-10-31","open":29000,"high":29000,"low":26550,"close":27150,"volume":1199856,"rsi_14":68.17,"sma_20":25302.5,"sma_60":22231.0,"sma_120":22101.33},{"date":"2025-11-03","open":27250,"high":27300,"low":26450,"close":27050,"volume":825366,"rsi_14":66.67,"sma_20":25562.5,"sma_60":22340.17,"sma_120":22148.42},{"date":"2025-11-04","open":28100,"high":28150,"low":26550,"close":26750,"volume":570862,"rsi_14":59.35,"sma_20":25832.5,"sma_60":22439.33,"sma_120":22190.5},{"date":"2025-11-05","open":26050,"high":26300,"low":24850,"close":25950,"volume":469560,"rsi_14":52.07,"sma_20":26082.5,"sma_60":22513.5,"sma_120":22227.58},{"date":"2025-11-06","open":26650,"high":26900,"low":25450,"close":25500,"volume":255412,"rsi_14":52.28,"sma_20":26285.0,"sma_60":22572.67,"sma_120":22258.0},{"date":"2025-11-07","open":24700,"high":25300,"low":24250,"close":24800,"volume":420217,"rsi_14":40.28,"sma_20":26415.0,"sma_60":22621.83,"sma_120":22280.08},{"date":"2025-11-10","open":24850,"high":25000,"low":23550,"close":25000,"volume":231973,"rsi_14":41.36,"sma_20":26570.0,"sma_60":22666.0,"sma_120":22301.75},{"date":"2025-11-11","open":25700,"high":25850,"low":24450,"close":25050,"volume":283760,"rsi_14":40.0,"sma_20":26705.0,"sma_60":22711.0,"sma_120":22323.0},{"date":"2025-11-12","open":25200,"high":25200,"low":24500,"close":24650,"volume":207958,"rsi_14":41.95,"sma_20":26715.0,"sma_60":22767.67,"sma_120":22335.92},{"date":"2025-11-13","open":24500,"high":24800,"low":24200,"close":24600,"volume":175444,"rsi_14":37.82,"sma_20":26672.5,"sma_60":22827.67,"sma_120":22346.33},{"date":"2025-11-14","open":23850,"high":23950,"low":23250,"close":23350,"volume":296138,"rsi_14":21.2,"sma_20":26592.5,"sma_60":22869.33,"sma_120":22339.25},{"date":"2025-11-17","open":22850,"high":23100,"low":22050,"close":22900,"volume":417723,"rsi_14":8.33,"sma_20":26392.5,"sma_60":22932.33,"sma_120":22329.25},{"date":"2025-11-18","open":23300,"high":23450,"low":22500,"close":22600,"volume":275389,"rsi_14":3.03,"sma_20":26177.5,"sma_60":22993.0,"sma_120":22320.5},{"date":"2025-11-19","open":22650,"high":23125,"low":22050,"close":22500,"volume":282897,"rsi_14":3.65,"sma_20":25942.5,"sma_60":23056.33,"sma_120":22313.0},{"date":"2025-11-20","open":23000,"high":23150,"low":22650,"close":22750,"volume":147277,"rsi_14":9.26,"sma_20":25765.0,"sma_60":23123.33,"sma_120":22320.5},{"date":"2025-11-21","open":21900,"high":22200,"low":21750,"close":21800,"volume":163498,"rsi_14":8.0,"sma_20":25507.5,"sma_60":23175.83,"sma_120":22318.42},{"date":"2025-11-24","open":22400,"high":25300,"low":22200,"close":24800,"volume":838989,"rsi_14":39.11,"sma_20":25315.0,"sma_60":23274.83,"sma_120":22338.0},{"date":"2025-11-25","open":25050,"high":25150,"low":24000,"close":24250,"volume":316505,"rsi_14":40.23,"sma_20":25032.5,"sma_60":23359.83,"sma_120":22349.25},{"date":"2025-11-26","open":24850,"high":26100,"low":24000,"close":24600,"volume":773158,"rsi_14":44.77,"sma_20":24745.0,"sma_60":23440.83,"sma_120":22363.0},{"date":"2025-11-27","open":24450,"high":24850,"low":24100,"close":24450,"volume":221977,"rsi_14":47.83,"sma_20":24525.0,"sma_60":23523.33,"sma_120":22387.58},{"date":"2025-11-28","open":24650,"high":24750,"low":24250,"close":24400,"volume":203564,"rsi_14":46.2,"sma_20":24387.5,"sma_60":23608.17,"sma_120":22403.0},{"date":"2025-12-01","open":25150,"high":25750,"low":24800,"close":25700,"volume":580034,"rsi_14":53.55,"sma_20":24320.0,"sma_60":23723.5,"sma_120":22428.83},{"date":"2025-12-02","open":25700,"high":25750,"low":25100,"close":25400,"volume":209089,"rsi_14":54.14,"sma_20":24252.5,"sma_60":23830.67,"sma_120":22459.67},{"date":"2025-12-03","open":25650,"high":25650,"low":24800,"close":24950,"volume":186754,"rsi_14":51.85,"sma_20":24202.5,"sma_60":23924.33,"sma_120":22485.92},{"date":"2025-12-04","open":25000,"high":25150,"low":24350,"close":24900,"volume":234149,"rsi_14":59.39,"sma_20":24172.5,"sma_60":24012.5,"sma_120":22511.75},{"date":"2025-12-05","open":25350,"high":26350,"low":25050,"close":25500,"volume":544496,"rsi_14":65.48,"sma_20":24207.5,"sma_60":24105.83,"sma_120":22550.92},{"date":"2025-12-08","open":25600,"high":26850,"low":25350,"close":26450,"volume":416661,"rsi_14":71.27,"sma_20":24280.0,"sma_60":24210.0,"sma_120":22600.08},{"date":"2025-12-09","open":27450,"high":28150,"low":26850,"close":26950,"volume":749461,"rsi_14":73.54,"sma_20":24375.0,"sma_60":24315.83,"sma_120":22655.08},{"date":"2025-12-10","open":27300,"high":27800,"low":26500,"close":26800,"volume":703777,"rsi_14":71.66,"sma_20":24482.5,"sma_60":24422.5,"sma_120":22707.58},{"date":"2025-12-11","open":27850,"high":27850,"low":26800,"close":26800,"volume":540656,"rsi_14":79.76,"sma_20":24592.5,"sma_60":24523.33,"sma_120":22760.92},{"date":"2025-12-12","open":27150,"high":27350,"low":26600,"close":27000,"volume":317834,"rsi_14":69.64,"sma_20":24775.0,"sma_60":24613.33,"sma_120":22816.33},{"date":"2025-12-15","open":25800,"high":26950,"low":25550,"close":26500,"volume":328228,"rsi_14":70.27,"sma_20":24955.0,"sma_60":24682.5,"sma_120":22860.92},{"date":"2025-12-16","open":26100,"high":26100,"low":25350,"close":25700,"volume":320020,"rsi_14":59.17,"sma_20":25110.0,"sma_60":24736.67,"sma_120":22897.17},{"date":"2025-12-17","open":25750,"high":26950,"low":25200,"close":26550,"volume":429241,"rsi_14":65.67,"sma_20":25312.5,"sma_60":24808.33,"sma_120":22936.75},{"date":"2025-12-18","open":25750,"high":26900,"low":25500,"close":26050,"volume":243883,"rsi_14":61.54,"sma_20":25477.5,"sma_60":24869.17,"sma_120":22973.42},{"date":"2025-12-19","open":26550,"high":26600,"low":25350,"close":25850,"volume":243870,"rsi_14":51.24,"sma_20":25680.0,"sma_60":24925.0,"sma_120":23004.67},{"date":"2025-12-22","open":26200,"high":26800,"low":25950,"close":26500,"volume":262101,"rsi_14":58.59,"sma_20":25765.0,"sma_60":24995.83,"sma_120":23049.25},{"date":"2025-12-23","open":26850,"high":26850,"low":25300,"close":25550,"volume":276242,"rsi_14":54.35,"sma_20":25830.0,"sma_60":25050.83,"sma_120":23085.92},{"date":"2025-12-24","open":26050,"high":26100,"low":25500,"close":25800,"volume":223942,"rsi_14":56.34,"sma_20":25890.0,"sma_60":25106.67,"sma_120":23121.75},{"date":"2025-12-26","open":26000,"high":26050,"low":25200,"close":25300,"volume":212497,"rsi_14":48.57,"sma_20":25932.5,"sma_60":25160.0,"sma_120":23154.25},{"date":"2025-12-29","open":24800,"high":26100,"low":24600,"close":25700,"volume":279095,"rsi_14":44.19,"sma_20":25997.5,"sma_60":25229.17,"sma_120":23178.42},{"date":"2025-12-30","open":25450,"high":26000,"low":25150,"close":25300,"volume":154259,"rsi_14":37.01,"sma_20":25977.5,"sma_60":25286.67,"sma_120":23205.92},{"date":"2026-01-02","open":25700,"high":26050,"low":24900,"close":25750,"volume":235783,"rsi_14":42.11,"sma_20":25995.0,"sma_60":25360.0,"sma_120":23238.83},{"date":"2026-01-05","open":26300,"high":27100,"low":26000,"close":26700,"volume":500659,"rsi_14":49.34,"sma_20":26082.5,"sma_60":25455.83,"sma_120":23273.0},{"date":"2026-01-06","open":26550,"high":27600,"low":26100,"close":26650,"volume":373148,"rsi_14":47.65,"sma_20":26170.0,"sma_60":25542.5,"sma_120":23303.0},{"date":"2026-01-07","open":26800,"high":27050,"low":25650,"close":25700,"volume":401060,"rsi_14":44.94,"sma_20":26180.0,"sma_60":25600.83,"sma_120":23326.33},{"date":"2026-01-08","open":25550,"high":25750,"low":23900,"close":23950,"volume":658356,"rsi_14":40.11,"sma_20":26055.0,"sma_60":25635.0,"sma_120":23339.67},{"date":"2026-01-09","open":24400,"high":25450,"low":23350,"close":25300,"volume":379749,"rsi_14":43.32,"sma_20":25972.5,"sma_60":25684.17,"sma_120":23368.83},{"date":"2026-01-12","open":25350,"high":27500,"low":25100,"close":27000,"volume":851983,"rsi_14":54.5,"sma_20":25982.5,"sma_60":25726.67,"sma_120":23409.67},{"date":"2026-01-13","open":27200,"high":27200,"low":25900,"close":26550,"volume":500755,"rsi_14":53.24,"sma_20":25970.0,"sma_60":25745.0,"sma_120":23448.83},{"date":"2026-01-14","open":27000,"high":27750,"low":26450,"close":27300,"volume":614973,"rsi_14":53.67,"sma_20":25985.0,"sma_60":25784.17,"sma_120":23501.33},{"date":"2026-01-15","open":27050,"high":28600,"low":26650,"close":27450,"volume":862685,"rsi_14":59.41,"sma_20":26032.5,"sma_60":25793.33,"sma_120":23555.08},{"date":"2026-01-16","open":28100,"high":29300,"low":27600,"close":27700,"volume":1034027,"rsi_14":62.5,"sma_20":26190.0,"sma_60":25815.0,"sma_120":23610.5},{"date":"2026-01-19","open":27700,"high":29500,"low":27200,"close":29100,"volume":964420,"rsi_14":66.04,"sma_20":26342.5,"sma_60":25861.67,"sma_120":23676.33},{"date":"2026-01-20","open":30000,"high":30000,"low":28050,"close":28550,"volume":2425908,"rsi_14":65.12,"sma_20":26477.5,"sma_60":25888.33,"sma_120":23734.67},{"date":"2026-01-21","open":27950,"high":29700,"low":27850,"close":29600,"volume":908404,"rsi_14":66.96,"sma_20":26632.5,"sma_60":25904.17,"sma_120":23793.0},{"date":"2026-01-22","open":31800,"high":32400,"low":30150,"close":32050,"volume":2465794,"rsi_14":70.82,"sma_20":26957.5,"sma_60":25940.0,"sma_120":23873.83},{"date":"2026-01-23","open":32100,"high":32300,"low":30500,"close":32000,"volume":1106925,"rsi_14":70.82,"sma_20":27267.5,"sma_60":25967.5,"sma_120":23954.25},{"date":"2026-01-26","open":31850,"high":33350,"low":31000,"close":33250,"volume":1298305,"rsi_14":78.71,"sma_20":27665.0,"sma_60":26040.83,"sma_120":24045.92},{"date":"2026-01-27","open":34050,"high":35800,"low":32900,"close":35200,"volume":1530280,"rsi_14":92.13,"sma_20":28140.0,"sma_60":26175.0,"sma_120":24155.5},{"date":"2026-01-28","open":34350,"high":35400,"low":33400,"close":34600,"volume":1370418,"rsi_14":86.9,"sma_20":28605.0,"sma_60":26300.83,"sma_120":24260.5},{"date":"2026-01-29","open":35500,"high":39100,"low":33550,"close":38200,"volume":2111275,"rsi_14":88.62,"sma_20":29227.5,"sma_60":26491.67,"sma_120":24408.0},{"date":"2026-01-30","open":37800,"high":40400,"low":37150,"close":38150,"volume":2798490,"rsi_14":91.13,"sma_20":29800.0,"sma_60":26695.0,"sma_120":24552.58},{"date":"2026-02-02","open":36950,"high":38100,"low":35050,"close":36000,"volume":978990,"rsi_14":78.06,"sma_20":30267.5,"sma_60":26870.0,"sma_120":24673.42},{"date":"2026-02-03","open":37000,"high":37800,"low":35200,"close":36450,"volume":685055,"rsi_14":78.48,"sma_20":30805.0,"sma_60":27064.17,"sma_120":24794.25},{"date":"2026-02-04","open":42350,"high":42800,"low":35950,"close":36600,"volume":3266310,"rsi_14":78.34,"sma_20":31437.5,"sma_60":27212.5,"sma_120":24917.17},{"date":"2026-02-05","open":34700,"high":35150,"low":33800,"close":34400,"volume":916883,"rsi_14":68.72,"sma_20":31892.5,"sma_60":27369.17,"sma_120":25017.58},{"date":"2026-02-06","open":32300,"high":34300,"low":32200,"close":33750,"volume":914231,"rsi_14":63.56,"sma_20":32230.0,"sma_60":27514.17,"sma_120":25112.58},{"date":"2026-02-09","open":34500,"high":35950,"low":33650,"close":35650,"volume":2484054,"rsi_14":69.19,"sma_20":32685.0,"sma_60":27697.5,"sma_120":25232.58},{"date":"2026-02-10","open":36150,"high":36150,"low":34200,"close":34400,"volume":735619,"rsi_14":62.83,"sma_20":33040.0,"sma_60":27860.83,"sma_120":25344.25},{"date":"2026-02-11","open":35350,"high":38500,"low":34450,"close":37350,"volume":2315085,"rsi_14":63.8,"sma_20":33535.0,"sma_60":28094.17,"sma_120":25481.75},{"date":"2026-02-12","open":37500,"high":37500,"low":35350,"close":36850,"volume":1603317,"rsi_14":62.34,"sma_20":33992.5,"sma_60":28326.67,"sma_120":25629.5},{"date":"2026-02-13","open":36350,"high":39000,"low":35700,"close":36600,"volume":1783788,"rsi_14":58.98,"sma_20":34437.5,"sma_60":28560.0,"sma_120":25776.5},{"date":"2026-02-19","open":37300,"high":40400,"low":36750,"close":39950,"volume":2634052,"rsi_14":61.85,"sma_20":34980.0,"sma_60":28850.83,"sma_120":25953.58},{"date":"2026-02-20","open":39900,"high":39900,"low":37500,"close":37750,"volume":1566271,"rsi_14":57.27,"sma_20":35440.0,"sma_60":29100.83,"sma_120":26112.08},{"date":"2026-02-23","open":38150,"high":38200,"low":35250,"close":35550,"volume":2275827,"rsi_14":43.46,"sma_20":35737.5,"sma_60":29330.0,"sma_120":26252.92},{"date":"2026-02-24","open":35700,"high":37400,"low":35100,"close":36750,"volume":1322586,"rsi_14":46.73,"sma_20":35972.5,"sma_60":29529.17,"sma_120":26402.0},{"date":"2026-02-25","open":37400,"high":38500,"low":36350,"close":36800,"volume":1249520,"rsi_14":52.07,"sma_20":36212.5,"sma_60":29738.33,"sma_120":26549.08},{"date":"2026-02-26","open":37000,"high":40350,"low":36850,"close":39100,"volume":3157593,"rsi_14":56.26,"sma_20":36505.0,"sma_60":30034.17,"sma_120":26778.75},{"date":"2026-02-27","open":38150,"high":49450,"low":37300,"close":47550,"volume":8809516,"rsi_14":68.59,"sma_20":37122.5,"sma_60":30365.0,"sma_120":26944.17},{"date":"2026-03-03","open":46300,"high":46700,"low":42700,"close":42800,"volume":3509120,"rsi_14":63.12,"sma_20":37532.5,"sma_60":30671.67,"sma_120":27139.92},{"date":"2026-03-04","open":41200,"high":44150,"low":37400,"close":37400,"volume":3120110,"rsi_14":54.97,"sma_20":37492.5,"sma_60":30866.67,"sma_120":27295.08},{"date":"2026-03-05","open":41650,"high":47650,"low":41550,"close":46450,"volume":3377630,"rsi_14":62.3,"sma_20":37907.5,"sma_60":31217.5,"sma_120":27524.08},{"date":"2026-03-06","open":46300,"high":47200,"low":42500,"close":46650,"volume":2688226,"rsi_14":64.29,"sma_20":38440.0,"sma_60":31579.17,"sma_120":27751.75},{"date":"2026-03-09","open":43550,"high":46500,"low":43200,"close":45550,"volume":1750811,"rsi_14":60.0,"sma_20":38895.0,"sma_60":31923.33,"sma_120":27967.92},{"date":"2026-03-10","open":47050,"high":47100,"low":44000,"close":45000,"volume":2040035,"rsi_14":59.93,"sma_20":39315.0,"sma_60":32248.33,"sma_120":28177.08},{"date":"2026-03-11","open":45000,"high":49150,"low":43950,"close":44900,"volume":2857543,"rsi_14":60.15,"sma_20":39840.0,"sma_60":32555.83,"sma_120":28382.92},{"date":"2026-03-12","open":44300,"high":46300,"low":43700,"close":45350,"volume":1738658,"rsi_14":57.11,"sma_20":40420.0,"sma_60":32862.5,"sma_120":28589.17},{"date":"2026-03-13","open":44800,"high":47000,"low":43800,"close":45900,"volume":1748679,"rsi_14":61.21,"sma_20":40932.5,"sma_60":33180.83,"sma_120":28801.67},{"date":"2026-03-16","open":46900,"high":48300,"low":45200,"close":46300,"volume":1633648,"rsi_14":65.56,"sma_20":41527.5,"sma_60":33517.5,"sma_120":29065.42},{"date":"2026-03-17","open":47000,"high":48400,"low":43600,"close":45650,"volume":4976357,"rsi_14":63.09,"sma_20":41942.5,"sma_60":33816.67,"sma_120":29215.0},{"date":"2026-03-18","open":46450,"high":47400,"low":44700,"close":45200,"volume":2110064,"rsi_14":62.21,"sma_20":42360.0,"sma_60":34128.33,"sma_120":29405.42},{"date":"2026-03-19","open":43800,"high":46800,"low":43300,"close":45400,"volume":1508634,"rsi_14":59.75,"sma_20":42800.0,"sma_60":34456.67,"sma_120":29596.67},{"date":"2026-03-20","open":46300,"high":49600,"low":45050,"close":48000,"volume":5009486,"rsi_14":50.85,"sma_20":43202.5,"sma_60":34814.17,"sma_120":29811.25},{"date":"2026-03-23","open":46500,"high":46950,"low":44150,"close":44250,"volume":1674717,"rsi_14":52.85,"sma_20":43527.5,"sma_60":35117.5,"sma_120":29993.33},{"date":"2026-03-24","open":45750,"high":50800,"low":45000,"close":49200,"volume":7601833,"rsi_14":73.6,"sma_20":44210.0,"sma_60":35506.67,"sma_120":30215.83},{"date":"2026-03-25","open":49500,"high":52300,"low":47800,"close":49000,"volume":3619147,"rsi_14":57.89,"sma_20":44822.5,"sma_60":35881.67,"sma_120":30438.75},{"date":"2026-03-26","open":49000,"high":49000,"low":45700,"close":46300,"volume":1715888,"rsi_14":49.06,"sma_20":45297.5,"sma_60":36227.5,"sma_120":30639.17},{"date":"2026-03-27","open":45000,"high":46300,"low":41600,"close":43350,"volume":2636611,"rsi_14":44.63,"sma_20":45510.0,"sma_60":36520.0,"sma_120":30813.33},{"date":"2026-03-30","open":40500,"high":42950,"low":40150,"close":42000,"volume":1013836,"rsi_14":42.96,"sma_20":45232.5,"sma_60":36798.33,"sma_120":30979.17},{"date":"2026-03-31","open":41900,"high":44500,"low":41450,"close":42500,"volume":1273782,"rsi_14":44.47,"sma_20":45217.5,"sma_60":37078.33,"sma_120":31153.75},{"date":"2026-04-01","open":44300,"high":46950,"low":43800,"close":46500,"volume":1547350,"rsi_14":52.28,"sma_20":45672.5,"sma_60":37431.67,"sma_120":31359.17},{"date":"2026-04-02","open":46700,"high":48700,"low":44900,"close":45950,"volume":1963312,"rsi_14":50.1,"sma_20":45647.5,"sma_60":37768.33,"sma_120":31564.17},{"date":"2026-04-03","open":47500,"high":47900,"low":44950,"close":45200,"volume":1262830,"rsi_14":47.85,"sma_20":45575.0,"sma_60":38076.67,"sma_120":31766.25},{"date":"2026-04-06","open":45300,"high":47250,"low":44850,"close":45750,"volume":1134450,"rsi_14":50.2,"sma_20":45585.0,"sma_60":38395.0,"sma_120":31968.75},{"date":"2026-04-07","open":46300,"high":47050,"low":42050,"close":42600,"volume":1410398,"rsi_14":45.39,"sma_20":45465.0,"sma_60":38676.67,"sma_120":32138.75},{"date":"2026-04-08","open":44700,"high":45600,"low":43400,"close":44350,"volume":1287850,"rsi_14":48.24,"sma_20":45437.5,"sma_60":39016.67,"sma_120":32325.83},{"date":"2026-04-09","open":44000,"high":45800,"low":43450,"close":43800,"volume":739712,"rsi_14":42.42,"sma_20":45360.0,"sma_60":39325.0,"sma_120":32504.58},{"date":"2026-04-10","open":44550,"high":46350,"low":44000,"close":45250,"volume":1106486,"rsi_14":51.97,"sma_20":45327.5,"sma_60":39629.17,"sma_120":32677.92},{"date":"2026-04-13","open":44550,"high":49000,"low":44100,"close":47700,"volume":2503374,"rsi_14":46.72,"sma_20":45397.5,"sma_60":39981.67,"sma_120":32863.33},{"date":"2026-04-14","open":48100,"high":52000,"low":46500,"close":49950,"volume":3482122,"rsi_14":51.9,"sma_20":45612.5,"sma_60":40359.17,"sma_120":33071.67},{"date":"2026-04-15","open":51200,"high":51800,"low":49100,"close":51300,"volume":4114808,"rsi_14":60.59,"sma_20":45917.5,"sma_60":40756.67,"sma_120":33275.0},{"date":"2026-04-16","open":52000,"high":53700,"low":48150,"close":50200,"volume":3799461,"rsi_14":65.75,"sma_20":46157.5,"sma_60":41131.67,"sma_120":33469.17},{"date":"2026-04-17","open":50100,"high":52100,"low":48500,"close":50200,"volume":1987663,"rsi_14":70.1,"sma_20":46267.5,"sma_60":41483.33,"sma_120":33660.83},{"date":"2026-04-20","open":50200,"high":53300,"low":49500,"close":51800,"volume":2342538,"rsi_14":71.63,"sma_20":46645.0,"sma_60":41870.83,"sma_120":33873.33},{"date":"2026-04-21","open":53200,"high":54200,"low":49350,"close":50600,"volume":6006806,"rsi_14":60.96,"sma_20":46715.0,"sma_60":42220.83,"sma_120":34070.42},{"date":"2026-04-22","open":50400,"high":53200,"low":48500,"close":53200,"volume":4463579,"rsi_14":67.47,"sma_20":46925.0,"sma_60":42573.33,"sma_120":34275.0},{"date":"2026-04-23","open":55900,"high":57700,"low":52000,"close":55800,"volume":4453747,"rsi_14":73.45,"sma_20":47400.0,"sma_60":42970.0,"sma_120":34490.83},{"date":"2026-04-24","open":55800,"high":57500,"low":53700,"close":53800,"volume":3197177,"rsi_14":66.74,"sma_20":47922.5,"sma_60":43312.5,"sma_120":34686.25},{"date":"2026-04-27","open":53800,"high":53800,"low":50100,"close":50300,"volume":3254216,"rsi_14":65.78,"sma_20":48337.5,"sma_60":43564.17,"sma_120":34865.0},{"date":"2026-04-28","open":50300,"high":52700,"low":49250,"close":51300,"volume":2346045,"rsi_14":64.69,"sma_20":48777.5,"sma_60":43842.5,"sma_120":35066.25},{"date":"2026-04-29","open":51400,"high":58700,"low":51000,"close":56700,"volume":5494608,"rsi_14":72.63,"sma_20":49287.5,"sma_60":44150.83,"sma_120":35321.25},{"date":"2026-04-30","open":56800,"high":61000,"low":55400,"close":59500,"volume":3643481,"rsi_14":68.99,"sma_20":51512.5,"sma_60":47118.33,"sma_120":45550.42},{"date":"2026-05-04","open":60600,"high":63600,"low":59300,"close":61300,"volume":2079307,"rsi_14":73.29,"sma_20":50770.0,"sma_60":44928.33,"sma_120":35880.83},{"date":"2026-05-06","open":61400,"high":61600,"low":56700,"close":59500,"volume":1996425,"rsi_14":66.61,"sma_20":51457.5,"sma_60":45312.5,"sma_120":36164.17},{"date":"2026-05-07","open":60300,"high":71700,"low":60300,"close":68100,"volume":5457276,"rsi_14":73.33,"sma_20":52732.5,"sma_60":45837.5,"sma_120":36525.0},{"date":"2026-05-08","open":68100,"high":69500,"low":65500,"close":66100,"volume":1388421,"rsi_14":71.54,"sma_20":53820.0,"sma_60":46365.83,"sma_120":36867.5},{"date":"2026-05-11","open":67100,"high":70100,"low":64500,"close":67500,"volume":1908958,"rsi_14":72.58,"sma_20":55005.0,"sma_60":46928.33,"sma_120":37221.25},{"date":"2026-05-12","open":68500,"high":71100,"low":64000,"close":69100,"volume":2152886,"rsi_14":72.58,"sma_20":56197.5,"sma_60":47485.83,"sma_120":37591.67},{"date":"2026-05-13","open":67200,"high":68000,"low":63300,"close":66000,"volume":1577585,"rsi_14":69.15,"sma_20":57112.5,"sma_60":48012.5,"sma_120":37936.67},{"date":"2026-05-14","open":66000,"high":70800,"low":65600,"close":66700,"volume":1439612,"rsi_14":67.62,"sma_20":57950.0,"sma_60":48501.67,"sma_120":38297.92},{"date":"2026-05-15","open":66800,"high":71300,"low":64300,"close":67000,"volume":2139371,"rsi_14":65.56,"sma_20":58735.0,"sma_60":49004.17,"sma_120":38665.42},{"date":"2026-05-18","open":67000,"high":75400,"low":66100,"close":72800,"volume":4975906,"rsi_14":73.87,"sma_20":59865.0,"sma_60":49607.5,"sma_120":39083.75},{"date":"2026-05-19","open":72500,"high":74000,"low":69100,"close":69800,"volume":3646545,"rsi_14":74.81,"sma_20":60845.0,"sma_60":50105.0,"sma_120":39477.92},{"date":"2026-05-20","open":68300,"high":68800,"low":61900,"close":65700,"volume":2414160,"rsi_14":66.98,"sma_20":61540.0,"sma_60":50570.83,"sma_120":39835.83},{"date":"2026-05-21","open":66800,"high":74700,"low":66500,"close":72200,"volume":1899265,"rsi_14":67.82,"sma_20":62620.0,"sma_60":51181.67,"sma_120":40255.83},{"date":"2026-05-22","open":72700,"high":78400,"low":72300,"close":77300,"volume":2209986,"rsi_14":69.43,"sma_20":63825.0,"sma_60":51857.5,"sma_120":40693.33},{"date":"2026-05-26","open":79700,"high":82000,"low":76200,"close":78600,"volume":1776865,"rsi_14":69.09,"sma_20":64965.0,"sma_60":52554.17,"sma_120":41146.25},{"date":"2026-05-27","open":79400,"high":81800,"low":76300,"close":78800,"volume":1832686,"rsi_14":72.08,"sma_20":66215.0,"sma_60":53215.83,"sma_120":41597.92},{"date":"2026-05-28","open":81900,"high":83300,"low":77200,"close":80800,"volume":2949932,"rsi_14":67.12,"sma_20":67740.0,"sma_60":53770.0,"sma_120":42067.5},{"date":"2026-05-29","open":83000,"high":83000,"low":71500,"close":77600,"volume":3120411,"rsi_14":65.01,"sma_20":69055.0,"sma_60":54350.0,"sma_120":42510.83},{"date":"2026-06-01","open":78000,"high":79400,"low":71600,"close":75100,"volume":1977734,"rsi_14":59.64,"sma_20":69975.0,"sma_60":54978.33,"sma_120":42922.5},{"date":"2026-06-02","open":80000,"high":81300,"low":68300,"close":72600,"volume":2121085,"rsi_14":54.34,"sma_20":70630.0,"sma_60":55414.17,"sma_120":43315.83},{"date":"2026-06-04","open":71800,"high":74100,"low":68500,"close":69200,"volume":1618748,"rsi_14":53.94,"sma_20":71025.0,"sma_60":55790.0,"sma_120":43684.58},{"date":"2026-06-05","open":62600,"high":72700,"low":62600,"close":70100,"volume":2522952,"rsi_14":54.17,"sma_20":71555.0,"sma_60":56199.17,"sma_120":44061.25},{"date":"2026-06-08","open":64300,"high":68300,"low":63300,"close":65000,"volume":1122835,"rsi_14":47.81,"sma_20":71400.0,"sma_60":56532.5,"sma_120":44390.42},{"date":"2026-06-09","open":65600,"high":74700,"low":64700,"close":73600,"volume":1405296,"rsi_14":50.83,"sma_20":71775.0,"sma_60":57010.83,"sma_120":44783.33},{"date":"2026-06-10","open":72000,"high":76500,"low":66600,"close":69700,"volume":5248240,"rsi_14":49.9,"sma_20":71885.0,"sma_60":57416.67,"sma_120":45139.58},{"date":"2026-06-11","open":66500,"high":78900,"low":65000,"close":74500,"volume":2818164,"rsi_14":58.8,"sma_20":72155.0,"sma_60":57893.33,"sma_120":45537.08},{"date":"2026-06-12","open":77000,"high":78300,"low":69100,"close":75100,"volume":2694190,"rsi_14":53.29,"sma_20":72610.0,"sma_60":58373.33,"sma_120":45939.58},{"date":"2026-06-15","open":75200,"high":79400,"low":73000,"close":78200,"volume":1659261,"rsi_14":51.07,"sma_20":73185.0,"sma_60":58915.83,"sma_120":46366.25},{"date":"2026-06-16","open":77800,"high":78000,"low":69600,"close":74300,"volume":2350125,"rsi_14":45.19,"sma_20":73550.0,"sma_60":59400.83,"sma_120":46764.58},{"date":"2026-06-17","open":73700,"high":73700,"low":68600,"close":68900,"volume":1191333,"rsi_14":48.31,"sma_20":73525.0,"sma_60":62554.17,"sma_120":49537.08},{"date":"2026-06-18","open":68900,"high":70900,"low":65800,"close":69100,"volume":1032109,"rsi_14":37.84,"sma_20":73320.0,"sma_60":60144.17,"sma_120":47479.17},{"date":"2026-06-19","open":69200,"high":71900,"low":65200,"close":67500,"volume":1153593,"rsi_14":39.14,"sma_20":73410.0,"sma_60":60531.67,"sma_120":47824.58},{"date":"2026-06-22","open":67500,"high":68600,"low":63000,"close":66400,"volume":1501517,"rsi_14":40.35,"sma_20":73120.0,"sma_60":60818.33,"sma_120":48162.5},{"date":"2026-06-23","open":65000,"high":65400,"low":56700,"close":56700,"volume":2011958,"rsi_14":34.8,"sma_20":72090.0,"sma_60":60946.67,"sma_120":48414.17},{"date":"2026-06-24","open":56700,"high":57800,"low":52600,"close":55500,"volume":1652451,"rsi_14":36.33,"sma_20":70935.0,"sma_60":61100.0,"sma_120":48663.75},{"date":"2026-06-25","open":56000,"high":56200,"low":50100,"close":53100,"volume":1869410,"rsi_14":33.53,"sma_20":69650.0,"sma_60":61262.5,"sma_120":48891.25},{"date":"2026-06-26","open":52300,"high":53600,"low":48100,"close":48850,"volume":1300389,"rsi_14":34.09,"sma_20":68052.5,"sma_60":61376.67,"sma_120":49087.5},{"date":"2026-06-29","open":48750,"high":52900,"low":48050,"close":52800,"volume":1414852,"rsi_14":27.44,"sma_20":66812.5,"sma_60":61548.33,"sma_120":49313.33},{"date":"2026-06-30","open":52900,"high":54200,"low":49900,"close":52500,"volume":1296982,"rsi_14":29.76,"sma_20":65682.5,"sma_60":61648.33,"sma_120":49540.0},{"date":"2026-07-01","open":54000,"high":57800,"low":54000,"close":56400,"volume":1575561,"rsi_14":28.25,"sma_20":64872.5,"sma_60":61822.5,"sma_120":49795.42},{"date":"2026-07-02","open":55200,"high":57200,"low":51300,"close":51800,"volume":1759959,"rsi_14":24.45,"sma_20":64002.5,"sma_60":61932.5,"sma_120":50004.58},{"date":"2026-07-03","open":51900,"high":53000,"low":48450,"close":50900,"volume":920406,"rsi_14":18.55,"sma_20":63042.5,"sma_60":62018.33,"sma_120":50206.67},{"date":"2026-07-06","open":50900,"high":51100,"low":44900,"close":46950,"volume":1392575,"rsi_14":18.53,"sma_20":62140.0,"sma_60":62090.83,"sma_120":50383.75},{"date":"2026-07-07","open":47000,"high":48350,"low":44600,"close":45750,"volume":842662,"rsi_14":20.51,"sma_20":60747.5,"sma_60":62114.17,"sma_120":50565.42},{"date":"2026-07-08","open":45750,"high":49000,"low":42400,"close":43600,"volume":1319089,"rsi_14":19.05,"sma_20":59442.5,"sma_60":62110.83,"sma_120":50717.92},{"date":"2026-07-09","open":43700,"high":44800,"low":40300,"close":41700,"volume":1150465,"rsi_14":18.92,"sma_20":57802.5,"sma_60":62051.67,"sma_120":50840.42},{"date":"2026-07-10","open":42900,"high":49500,"low":42700,"close":47350,"volume":1133176,"rsi_14":29.32,"sma_20":56415.0,"sma_60":62045.83,"sma_120":51013.75},{"date":"2026-07-13","open":47550,"high":47800,"low":38650,"close":39250,"volume":1884699,"rsi_14":30.37,"sma_20":54467.5,"sma_60":61867.5,"sma_120":51113.33},{"date":"2026-07-14","open":39300,"high":39900,"low":36000,"close":37700,"volume":1254161,"rsi_14":30.13,"sma_20":52637.5,"sma_60":61640.83,"sma_120":51198.75},{"date":"2026-07-15","open":39050,"high":42050,"low":37200,"close":41950,"volume":2056791,"rsi_14":38.05,"sma_20":51290.0,"sma_60":61503.33,"sma_120":51317.5},{"date":"2026-07-16","open":40200,"high":42200,"low":39000,"close":39300,"volume":558293,"rsi_14":39.4,"sma_20":49800.0,"sma_60":61321.67,"sma_120":51402.5},{"date":"2026-07-20","open":37900,"high":38550,"low":36050,"close":36600,"volume":638415,"rsi_14":31.51,"sma_20":48255.0,"sma_60":61068.33,"sma_120":51469.58},{"date":"2026-07-21","open":35700,"high":36600,"low":33550,"close":36200,"volume":1177660,"rsi_14":31.44,"sma_20":46745.0,"sma_60":60828.33,"sma_120":51524.58},{"date":"2026-07-22","open":37700,"high":39500,"low":36150,"close":36250,"volume":656029,"rsi_14":24.84,"sma_20":45722.5,"sma_60":60545.83,"sma_120":51559.58},{"date":"2026-07-23","open":37200,"high":42700,"low":36700,"close":42500,"volume":1208044,"rsi_14":38.85,"sma_20":45072.5,"sma_60":60324.17,"sma_120":51647.08},{"date":"2026-07-24","open":41200,"high":41400,"low":38250,"close":39000,"volume":893439,"rsi_14":36.57,"sma_20":44367.5,"sma_60":60077.5,"sma_120":51695.0},{"date":"2026-07-27","open":39800,"high":40950,"low":38900,"close":39800,"volume":603864,"rsi_14":41.31,"sma_20":43915.0,"sma_60":59902.5,"sma_120":51733.33},{"date":"2026-07-28","open":37550,"high":37550,"low":31850,"close":33050,"volume":922018,"rsi_14":36.4,"sma_20":42927.5,"sma_60":59598.33,"sma_120":51720.42},{"date":"2026-07-29","open":33850,"high":34250,"low":27700,"close":29550,"volume":1447555,"rsi_14":35.38,"sma_20":41780.0,"sma_60":59145.83,"sma_120":51648.33},{"date":"2026-07-30","open":27300,"high":30100,"low":27300,"close":27900,"volume":809697,"rsi_14":35.56,"sma_20":40355.0,"sma_60":58619.17,"sma_120":51562.92},{"date":"2026-07-31","open":30800,"high":33500,"low":30100,"close":33000,"volume":1016962,"rsi_14":34.81,"sma_20":39415.0,"sma_60":58147.5,"sma_120":51537.92},{"date":"2026-08-03","open":32000,"high":35250,"low":31350,"close":33150,"volume":672851,"rsi_14":42.24,"sma_20":38527.5,"sma_60":57708.33,"sma_120":51510.42},{"date":"2026-08-04","open":34050,"high":37600,"low":33600,"close":36800,"volume":973074,"rsi_14":48.91,"sma_20":38020.0,"sma_60":57186.67,"sma_120":51512.08},{"date":"2026-08-05","open":38200,"high":38700,"low":36250,"close":37500,"volume":596041,"rsi_14":44.12,"sma_20":37607.5,"sma_60":56710.0,"sma_120":51537.92},{"date":"2026-08-06","open":36700,"high":37600,"low":34800,"close":35500,"volume":519614,"rsi_14":44.89,"sma_20":37202.5,"sma_60":56176.67,"sma_120":51552.5},{"date":"2026-08-07","open":36200,"high":37400,"low":33000,"close":34100,"volume":885835,"rsi_14":46.52,"sma_20":36822.5,"sma_60":55593.33,"sma_120":51539.58},{"date":"2026-08-10","open":34500,"high":37450,"low":33650,"close":37450,"volume":856156,"rsi_14":51.61,"sma_20":36327.5,"sma_60":55117.5,"sma_120":51565.0},{"date":"2026-08-11","open":36950,"high":39850,"low":35400,"close":38300,"volume":938531,"rsi_14":52.59,"sma_20":36280.0,"sma_60":54644.17,"sma_120":51572.92},{"date":"2026-08-12","open":38250,"high":38300,"low":37050,"close":37250,"volume":534254,"rsi_14":42.38,"sma_20":36257.5,"sma_60":54148.33,"sma_120":51576.25},{"date":"2026-08-13","open":38800,"high":39400,"low":36850,"close":36950,"volume":1139001,"rsi_14":46.72,"sma_20":36007.5,"sma_60":53550.83,"sma_120":51579.17},{"date":"2026-08-14","open":37300,"high":37800,"low":35250,"close":36950,"volume":1260086,"rsi_14":45.32,"sma_20":35890.0,"sma_60":53003.33,"sma_120":51554.17},{"date":"2026-08-18","open":36600,"high":40200,"low":36550,"close":37050,"volume":2106685,"rsi_14":58.4,"sma_20":35912.5,"sma_60":52525.83,"sma_120":51548.33},{"date":"2026-08-19","open":35500,"high":39350,"low":34050,"close":38250,"volume":1283359,"rsi_14":70.23,"sma_20":36015.0,"sma_60":51960.0,"sma_120":51570.83},{"date":"2026-08-20","open":38500,"high":40400,"low":37300,"close":38800,"volume":1030510,"rsi_14":76.72,"sma_20":36142.5,"sma_60":51318.33,"sma_120":51587.92},{"date":"2026-08-21","open":38000,"high":38550,"low":35800,"close":36250,"volume":828881,"rsi_14":59.1,"sma_20":35830.0,"sma_60":50612.5,"sma_120":51583.33},{"date":"2026-08-24","open":36250,"high":38850,"low":35800,"close":38150,"volume":840881,"rsi_14":62.76,"sma_20":35787.5,"sma_60":49935.0,"sma_120":51575.42},{"date":"2026-08-25","open":37950,"high":38550,"low":35650,"close":38400,"volume":667997,"rsi_14":54.94,"sma_20":35717.5,"sma_60":49228.33,"sma_120":51499.17},{"date":"2026-08-26","open":37900,"high":38900,"low":36500,"close":37200,"volume":687297,"rsi_14":49.1,"sma_20":35925.0,"sma_60":48555.0,"sma_120":51452.5},{"date":"2026-08-27","open":37750,"high":41450,"low":37600,"close":41350,"volume":2819720,"rsi_14":65.52,"sma_20":36515.0,"sma_60":47992.5,"sma_120":51485.42},{"date":"2026-08-28","open":40700,"high":41700,"low":38800,"close":38950,"volume":1231109,"rsi_14":62.22,"sma_20":37067.5,"sma_60":47431.67,"sma_120":51422.92},{"date":"2026-08-31","open":38850,"high":39400,"low":36600,"close":39000,"volume":936546,"rsi_14":54.68,"sma_20":37367.5,"sma_60":46928.33,"sma_120":51359.17},{"date":"2026-09-01","open":39100,"high":39100,"low":36750,"close":36800,"volume":1269755,"rsi_14":45.81,"sma_20":37550.0,"sma_60":46373.33,"sma_120":51286.25},{"date":"2026-09-02","open":35500,"high":35600,"low":33350,"close":33400,"volume":1337126,"rsi_14":40.49,"sma_20":37380.0,"sma_60":45846.67,"sma_120":51189.58},{"date":"2026-09-03","open":34050,"high":34450,"low":32500,"close":33200,"volume":670263,"rsi_14":40.69,"sma_20":37165.0,"sma_60":45173.33,"sma_120":51092.08},{"date":"2026-09-04","open":33700,"high":34300,"low":33150,"close":33650,"volume":520221,"rsi_14":41.99,"sma_20":37072.5,"sma_60":44572.5,"sma_120":50994.58},{"date":"2026-09-07","open":34450,"high":37600,"low":34150,"close":36600,"volume":1319827,"rsi_14":49.04,"sma_20":37197.5,"sma_60":43940.83,"sma_120":50917.08},{"date":"2026-09-08","open":37050,"high":38350,"low":35000,"close":35000,"volume":848095,"rsi_14":43.19,"sma_20":37075.0,"sma_60":43272.5,"sma_120":50822.92},{"date":"2026-09-09","open":35100,"high":36450,"low":35100,"close":36400,"volume":563246,"rsi_14":45.14,"sma_20":36980.0,"sma_60":42575.83,"sma_120":50745.83},{"date":"2026-09-10","open":35950,"high":37100,"low":35500,"close":36750,"volume":799883,"rsi_14":51.11,"sma_20":36955.0,"sma_60":41950.0,"sma_120":50675.42},{"date":"2026-09-11","open":35550,"high":36000,"low":35250,"close":35750,"volume":450328,"rsi_14":44.44,"sma_20":36895.0,"sma_60":41397.5,"sma_120":50595.0},{"date":"2026-09-14","open":35400,"high":35400,"low":34300,"close":34550,"volume":374008,"rsi_14":41.46,"sma_20":36775.0,"sma_60":40821.67,"sma_120":50482.92},{"date":"2026-09-15","open":34600,"high":36100,"low":34050,"close":35600,"volume":388951,"rsi_14":46.43,"sma_20":36702.5,"sma_60":40290.0,"sma_120":50410.83},{"date":"2026-09-16","open":35600,"high":36950,"low":35100,"close":36250,"volume":715296,"rsi_14":36.51,"sma_20":36602.5,"sma_60":39787.5,"sma_120":50302.92},{"date":"2026-09-17","open":36450,"high":36500,"low":34100,"close":34800,"volume":916829,"rsi_14":38.44,"sma_20":36402.5,"sma_60":39422.5,"sma_120":50184.58},{"date":"2026-09-18","open":35000,"high":35000,"low":33250,"close":34050,"volume":1125811,"rsi_14":36.73,"sma_20":36292.5,"sma_60":39065.0,"sma_120":50082.5},{"date":"2026-09-21","open":33950,"high":33950,"low":32100,"close":32800,"volume":1029522,"rsi_14":38.7,"sma_20":36025.0,"sma_60":38726.67,"sma_120":49994.58},{"date":"2026-09-22","open":32900,"high":33050,"low":30750,"close":31800,"volume":998177,"rsi_14":44.77,"sma_20":35695.0,"sma_60":38442.5,"sma_120":49909.58},{"date":"2026-09-23","open":31900,"high":32350,"low":31250,"close":32050,"volume":617764,"rsi_14":46.25,"sma_20":35437.5,"sma_60":38096.67,"sma_120":49822.5},{"date":"2026-09-28","open":33550,"high":37550,"low":33500,"close":36300,"volume":3189382,"rsi_14":56.92,"sma_20":35185.0,"sma_60":37826.67,"sma_120":49737.5},{"date":"2026-09-29","open":35750,"high":37450,"low":35100,"close":37450,"volume":1579300,"rsi_14":52.45,"sma_20":35110.0,"sma_60":37510.83,"sma_120":49666.67},{"date":"2026-09-30","open":37450,"high":40400,"low":37400,"close":38850,"volume":2472315,"rsi_14":61.22,"sma_20":35102.5,"sma_60":37295.0,"sma_120":49613.75},{"date":"2026-10-01","open":38450,"high":40450,"low":37700,"close":40400,"volume":1387695,"rsi_14":61.56,"sma_20":35282.5,"sma_60":37120.0,"sma_120":49569.17},{"date":"2026-10-02","open":40300,"high":43200,"low":39700,"close":41850,"volume":2017407,"rsi_14":63.86,"sma_20":35705.0,"sma_60":37035.0,"sma_120":49562.92},{"date":"2026-10-06","open":42500,"high":43500,"low":41300,"close":43300,"volume":1089444,"rsi_14":70.03,"sma_20":36210.0,"sma_60":36994.17,"sma_120":49554.17},{"date":"2026-10-07","open":43100,"high":43200,"low":40350,"close":40700,"volume":863301,"rsi_14":65.19,"sma_20":36562.5,"sma_60":36945.83,"sma_120":49528.33},{"date":"2026-10-08","open":41450,"high":42000,"low":40300,"close":41150,"volume":795764,"rsi_14":64.12,"sma_20":36790.0,"sma_60":36936.67,"sma_120":49494.17},{"date":"2026-10-12","open":41650,"high":42600,"low":40450,"close":41150,"volume":1550080,"rsi_14":62.89,"sma_20":37097.5,"sma_60":36833.33,"sma_120":49439.58},{"date":"2026-10-13","open":39600,"high":41250,"low":37850,"close":40950,"volume":1179383,"rsi_14":67.32,"sma_20":37325.0,"sma_60":36861.67,"sma_120":49364.58},{"date":"2026-10-14","open":40750,"high":41500,"low":39250,"close":40200,"volume":1091802,"rsi_14":67.32,"sma_20":37497.5,"sma_60":36903.33,"sma_120":49272.08},{"date":"2026-10-15","open":37800,"high":38400,"low":33700,"close":33850,"volume":1326550,"rsi_14":52.3,"sma_20":37402.5,"sma_60":36768.33,"sma_120":49135.83},{"date":"2026-10-16","open":35900,"high":41100,"low":33850,"close":39350,"volume":1596433,"rsi_14":63.8,"sma_20":37642.5,"sma_60":36769.17,"sma_120":49045.42},{"date":"2026-10-19","open":38450,"high":41200,"low":37900,"close":41000,"volume":1476513,"rsi_14":65.57,"sma_20":37912.5,"sma_60":36842.5,"sma_120":48955.42},{"date":"2026-10-20","open":40750,"high":41150,"low":36850,"close":37350,"volume":1266587,"rsi_14":51.87,"sma_20":37967.5,"sma_60":36861.67,"sma_120":48845.0},{"date":"2026-10-21","open":38800,"high":39250,"low":33850,"close":35000,"volume":2595253,"rsi_14":45.83,"sma_20":37977.5,"sma_60":36840.83,"sma_120":48693.33},{"date":"2026-10-22","open":34050,"high":35350,"low":33000,"close":33650,"volume":1214020,"rsi_14":41.13,"sma_20":37957.5,"sma_60":36693.33,"sma_120":48508.75},{"date":"2026-10-23","open":32503,"high":33200,"low":30533,"close":33200,"volume":903859}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1304.5499999999997,"pbr":2.13,"per":null,"roa":-1.32,"roe":-4.05,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":1216838866379.0,"analysis":"ROE -4.0%로 적자 상태입니다. 시가총액 2.12조. 매출 1.22조, 영업이익 -660.61억.","eps_basis":"TTM","debt_ratio":2.061556110592374,"market_cap":2115602438000,"net_income":-83010585068.0,"total_debt":2044118703580.0,"ttm_window":"2025Q3~2026Q2","gross_margin":5.4,"total_assets":3035660332293.0,"total_equity":991541628713.0,"profit_margin":-6.82,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-66061230819.0,"operating_margin":-5.43,"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) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":33200.0,"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":"2017-03-27","close":8587.0},{"date":"2017-03-28","close":8288.0},{"date":"2017-03-29","close":7679.0},{"date":"2017-03-30","close":7564.0},{"date":"2017-03-31","close":7357.0},{"date":"2017-04-03","close":7553.0},{"date":"2017-04-04","close":7863.0},{"date":"2017-04-05","close":7783.0},{"date":"2017-04-06","close":7438.0},{"date":"2017-04-07","close":7530.0},{"date":"2017-04-10","close":7472.0},{"date":"2017-04-11","close":8093.0},{"date":"2017-04-12","close":8507.0},{"date":"2017-04-13","close":8599.0},{"date":"2017-04-14","close":9036.0},{"date":"2017-04-17","close":9174.0},{"date":"2017-04-18","close":9197.0},{"date":"2017-04-19","close":9472.0},{"date":"2017-04-20","close":9335.0},{"date":"2017-04-21","close":9840.0},{"date":"2017-04-24","close":9829.0},{"date":"2017-04-25","close":9771.0},{"date":"2017-04-26","close":9691.0},{"date":"2017-04-27","close":9346.0},{"date":"2017-04-28","close":9588.0},{"date":"2017-05-02","close":9565.0},{"date":"2017-05-04","close":9771.0},{"date":"2017-05-08","close":9691.0},{"date":"2017-05-10","close":9449.0},{"date":"2017-05-11","close":9599.0},{"date":"2017-05-12","close":9599.0},{"date":"2017-05-15","close":9403.0},{"date":"2017-05-16","close":9024.0},{"date":"2017-05-17","close":8737.0},{"date":"2017-05-18","close":8967.0},{"date":"2017-05-19","close":8852.0},{"date":"2017-05-22","close":8703.0},{"date":"2017-05-23","close":8967.0},{"date":"2017-05-24","close":8794.0},{"date":"2017-05-25","close":8703.0},{"date":"2017-05-26","close":8794.0},{"date":"2017-05-29","close":8748.0},{"date":"2017-05-30","close":8944.0},{"date":"2017-05-31","close":8967.0},{"date":"2017-06-01","close":9197.0},{"date":"2017-06-02","close":9116.0},{"date":"2017-06-05","close":9116.0},{"date":"2017-06-07","close":9081.0},{"date":"2017-06-08","close":9081.0},{"date":"2017-06-09","close":8909.0},{"date":"2017-06-12","close":8771.0},{"date":"2017-06-13","close":8495.0},{"date":"2017-06-14","close":8507.0},{"date":"2017-06-15","close":8921.0},{"date":"2017-06-16","close":8863.0},{"date":"2017-06-19","close":8726.0},{"date":"2017-06-20","close":8461.0},{"date":"2017-06-21","close":8449.0},{"date":"2017-06-22","close":8449.0},{"date":"2017-06-23","close":8346.0},{"date":"2017-06-26","close":8564.0},{"date":"2017-06-27","close":8645.0},{"date":"2017-06-28","close":8737.0},{"date":"2017-06-29","close":8909.0},{"date":"2017-06-30","close":9036.0},{"date":"2017-07-03","close":9047.0},{"date":"2017-07-04","close":8886.0},{"date":"2017-07-05","close":8909.0},{"date":"2017-07-06","close":8840.0},{"date":"2017-07-07","close":8507.0},{"date":"2017-07-10","close":8415.0},{"date":"2017-07-11","close":8449.0},{"date":"2017-07-12","close":8427.0},{"date":"2017-07-13","close":8507.0},{"date":"2017-07-14","close":8415.0},{"date":"2017-07-17","close":8427.0},{"date":"2017-07-18","close":8703.0},{"date":"2017-07-19","close":8852.0},{"date":"2017-07-20","close":9519.0},{"date":"2017-07-21","close":9588.0},{"date":"2017-07-24","close":9679.0},{"date":"2017-07-25","close":9484.0},{"date":"2017-07-26","close":9220.0},{"date":"2017-07-27","close":9081.0},{"date":"2017-07-28","close":8737.0},{"date":"2017-07-31","close":9058.0},{"date":"2017-08-01","close":9449.0},{"date":"2017-08-02","close":9472.0},{"date":"2017-08-03","close":9312.0},{"date":"2017-08-04","close":9093.0},{"date":"2017-08-07","close":9047.0},{"date":"2017-08-08","close":9047.0},{"date":"2017-08-09","close":8760.0},{"date":"2017-08-10","close":8599.0},{"date":"2017-08-11","close":8564.0},{"date":"2017-08-14","close":8576.0},{"date":"2017-08-16","close":8507.0},{"date":"2017-08-17","close":8863.0},{"date":"2017-08-18","close":8863.0},{"date":"2017-08-21","close":8703.0},{"date":"2017-08-22","close":8553.0},{"date":"2017-08-23","close":8484.0},{"date":"2017-08-24","close":9162.0},{"date":"2017-08-25","close":9392.0},{"date":"2017-08-28","close":9266.0},{"date":"2017-08-29","close":9449.0},{"date":"2017-08-30","close":9829.0},{"date":"2017-08-31","close":9829.0},{"date":"2017-09-01","close":9887.0},{"date":"2017-09-04","close":9565.0},{"date":"2017-09-05","close":9714.0},{"date":"2017-09-06","close":9748.0},{"date":"2017-09-07","close":9748.0},{"date":"2017-09-08","close":9553.0},{"date":"2017-09-11","close":9611.0},{"date":"2017-09-12","close":10162.0},{"date":"2017-09-13","close":10070.0},{"date":"2017-09-14","close":10587.0},{"date":"2017-09-15","close":10519.0},{"date":"2017-09-18","close":10530.0},{"date":"2017-09-19","close":10404.0},{"date":"2017-09-20","close":9944.0},{"date":"2017-09-21","close":9656.0},{"date":"2017-09-22","close":9380.0},{"date":"2017-09-25","close":9346.0},{"date":"2017-09-26","close":9197.0},{"date":"2017-09-27","close":9369.0},{"date":"2017-09-28","close":9231.0},{"date":"2017-09-29","close":9277.0},{"date":"2017-10-10","close":9024.0},{"date":"2017-10-11","close":8760.0},{"date":"2017-10-12","close":8610.0},{"date":"2017-10-13","close":8139.0},{"date":"2017-10-16","close":8013.0},{"date":"2017-10-17","close":8001.0},{"date":"2017-10-18","close":7863.0},{"date":"2017-10-19","close":8185.0},{"date":"2017-10-20","close":8139.0},{"date":"2017-10-23","close":8242.0},{"date":"2017-10-24","close":8518.0},{"date":"2017-10-25","close":8381.0},{"date":"2017-10-26","close":8139.0},{"date":"2017-10-27","close":8369.0},{"date":"2017-10-30","close":8461.0},{"date":"2017-10-31","close":8369.0},{"date":"2017-11-01","close":8219.0},{"date":"2017-11-02","close":8116.0},{"date":"2017-11-03","close":8105.0},{"date":"2017-11-06","close":8346.0},{"date":"2017-11-07","close":8369.0},{"date":"2017-11-08","close":8369.0},{"date":"2017-11-09","close":8737.0},{"date":"2017-11-10","close":8760.0},{"date":"2017-11-13","close":8760.0},{"date":"2017-11-14","close":8461.0},{"date":"2017-11-15","close":8369.0},{"date":"2017-11-16","close":8335.0},{"date":"2017-11-17","close":8840.0},{"date":"2017-11-20","close":8748.0},{"date":"2017-11-21","close":8829.0},{"date":"2017-11-22","close":9001.0},{"date":"2017-11-23","close":8875.0},{"date":"2017-11-24","close":9197.0},{"date":"2017-11-27","close":9185.0},{"date":"2017-11-28","close":8886.0},{"date":"2017-11-29","close":8898.0},{"date":"2017-11-30","close":8760.0},{"date":"2017-12-01","close":8783.0},{"date":"2017-12-04","close":8564.0},{"date":"2017-12-05","close":8438.0},{"date":"2017-12-06","close":8242.0},{"date":"2017-12-07","close":8093.0},{"date":"2017-12-08","close":7944.0},{"date":"2017-12-11","close":7886.0},{"date":"2017-12-12","close":8036.0},{"date":"2017-12-13","close":7806.0},{"date":"2017-12-14","close":7806.0},{"date":"2017-12-15","close":7645.0},{"date":"2017-12-18","close":7921.0},{"date":"2017-12-19","close":7921.0},{"date":"2017-12-20","close":8001.0},{"date":"2017-12-21","close":7897.0},{"date":"2017-12-22","close":7897.0},{"date":"2017-12-26","close":7737.0},{"date":"2017-12-27","close":7817.0},{"date":"2017-12-28","close":8001.0},{"date":"2018-01-02","close":8153.6084},{"date":"2018-01-03","close":8286.1865},{"date":"2018-01-04","close":8496.1035},{"date":"2018-01-05","close":8606.5869},{"date":"2018-01-08","close":8341.4277},{"date":"2018-01-09","close":8197.7998},{"date":"2018-01-10","close":8021.0283},{"date":"2018-01-11","close":8297.2354},{"date":"2018-01-12","close":8241.9941},{"date":"2018-01-15","close":8131.5107},{"date":"2018-01-16","close":8264.0898},{"date":"2018-01-17","close":8208.8496},{"date":"2018-01-18","close":8739.165},{"date":"2018-01-19","close":8706.0195},{"date":"2018-01-22","close":8396.6689},{"date":"2018-01-23","close":8275.1387},{"date":"2018-01-24","close":8264.0898},{"date":"2018-01-25","close":8529.249},{"date":"2018-01-26","close":8926.9854},{"date":"2018-01-29","close":8938.0342},{"date":"2018-01-30","close":8816.5029},{"date":"2018-01-31","close":9203.1914},{"date":"2018-02-01","close":9136.9014},{"date":"2018-02-02","close":8871.7441},{"date":"2018-02-05","close":8617.6348},{"date":"2018-02-06","close":8529.249},{"date":"2018-02-07","close":8341.4277},{"date":"2018-02-08","close":8507.1514},{"date":"2018-02-09","close":8219.8975},{"date":"2018-02-12","close":8197.7998},{"date":"2018-02-13","close":8021.0283},{"date":"2018-02-14","close":8153.6084},{"date":"2018-02-19","close":8330.3799},{"date":"2018-02-20","close":8396.6689},{"date":"2018-02-21","close":8595.5381},{"date":"2018-02-22","close":8529.249},{"date":"2018-02-23","close":8573.4404},{"date":"2018-02-26","close":8440.8623},{"date":"2018-02-27","close":8352.4766},{"date":"2018-02-28","close":8153.6084},{"date":"2018-03-02","close":8164.6553},{"date":"2018-03-05","close":8098.3667},{"date":"2018-03-06","close":8462.959},{"date":"2018-03-07","close":8396.6689},{"date":"2018-03-08","close":8330.3799},{"date":"2018-03-09","close":8617.6348},{"date":"2018-03-12","close":8617.6348},{"date":"2018-03-13","close":8562.3926},{"date":"2018-03-14","close":8352.4766},{"date":"2018-03-15","close":8617.6348},{"date":"2018-03-16","close":8694.9727},{"date":"2018-03-19","close":8694.9727},{"date":"2018-03-20","close":8496.1035},{"date":"2018-03-21","close":8429.8145},{"date":"2018-03-22","close":8462.959},{"date":"2018-03-23","close":8120.4624},{"date":"2018-03-26","close":8153.6084},{"date":"2018-03-27","close":8153.6084},{"date":"2018-03-28","close":8043.125},{"date":"2018-03-29","close":8208.8496},{"date":"2018-03-30","close":8197.7998},{"date":"2018-04-02","close":8043.125},{"date":"2018-04-03","close":8009.981},{"date":"2018-04-04","close":7789.0161},{"date":"2018-04-05","close":7457.5684},{"date":"2018-04-06","close":7545.9546},{"date":"2018-04-09","close":7490.7129},{"date":"2018-04-10","close":7490.7129},{"date":"2018-04-11","close":7844.2568},{"date":"2018-04-12","close":8330.3799},{"date":"2018-04-13","close":8352.4766},{"date":"2018-04-16","close":8462.959},{"date":"2018-04-17","close":8540.2969},{"date":"2018-04-18","close":8772.3096},{"date":"2018-04-19","close":8717.0684},{"date":"2018-04-20","close":8694.9727},{"date":"2018-04-23","close":8429.8145},{"date":"2018-04-24","close":8319.3311},{"date":"2018-04-25","close":8109.415},{"date":"2018-04-26","close":8131.5107},{"date":"2018-04-27","close":7921.5942},{"date":"2018-04-30","close":7954.7397},{"date":"2018-05-02","close":7766.9189},{"date":"2018-05-03","close":7943.6909},{"date":"2018-05-04","close":7766.9189},{"date":"2018-05-08","close":7789.0161},{"date":"2018-05-09","close":8076.27},{"date":"2018-05-10","close":7965.7881},{"date":"2018-05-11","close":8109.415},{"date":"2018-05-14","close":7932.6431},{"date":"2018-05-15","close":7866.3535},{"date":"2018-05-16","close":7424.4233},{"date":"2018-05-17","close":6794.6738},{"date":"2018-05-18","close":7148.2173},{"date":"2018-05-21","close":7026.6865},{"date":"2018-05-23","close":7037.7354},{"date":"2018-05-24","close":7070.8794},{"date":"2018-05-25","close":7070.8794},{"date":"2018-05-28","close":6927.252},{"date":"2018-05-29","close":6860.9629},{"date":"2018-05-30","close":6816.7695},{"date":"2018-05-31","close":6739.4321},{"date":"2018-06-01","close":6949.3491},{"date":"2018-06-04","close":7192.4102},{"date":"2018-06-05","close":7159.2651},{"date":"2018-06-07","close":7269.748},{"date":"2018-06-08","close":7358.1338},{"date":"2018-06-11","close":7347.0859},{"date":"2018-06-12","close":7590.1475},{"date":"2018-06-14","close":7501.7607},{"date":"2018-06-15","close":7534.9058},{"date":"2018-06-18","close":7590.1475},{"date":"2018-06-19","close":7152.2383},{"date":"2018-06-20","close":7079.5039},{"date":"2018-06-21","close":6849.1768},{"date":"2018-06-22","close":6618.8506},{"date":"2018-06-25","close":6788.5645},{"date":"2018-06-26","close":6715.8301},{"date":"2018-06-27","close":6861.2993},{"date":"2018-06-28","close":6727.9526},{"date":"2018-06-29","close":6982.5239},{"date":"2018-07-02","close":6740.0752},{"date":"2018-07-03","close":6740.0752},{"date":"2018-07-04","close":6485.5039},{"date":"2018-07-05","close":6291.5449},{"date":"2018-07-06","close":6303.6675},{"date":"2018-07-09","close":6243.0557},{"date":"2018-07-10","close":7103.7485},{"date":"2018-07-11","close":7067.3809},{"date":"2018-07-12","close":7115.8706},{"date":"2018-07-13","close":7055.2583},{"date":"2018-07-16","close":6934.0342},{"date":"2018-07-17","close":6885.5444},{"date":"2018-07-18","close":7346.1968},{"date":"2018-07-19","close":7188.6055},{"date":"2018-07-20","close":7164.3608},{"date":"2018-07-23","close":7055.2583},{"date":"2018-07-24","close":6994.6465},{"date":"2018-07-25","close":7067.3809},{"date":"2018-07-26","close":6921.9116},{"date":"2018-07-27","close":7224.9731},{"date":"2018-07-30","close":7491.666},{"date":"2018-07-31","close":8097.7876},{"date":"2018-08-01","close":8085.666},{"date":"2018-08-02","close":7891.7065},{"date":"2018-08-03","close":7915.9521},{"date":"2018-08-06","close":7831.0942},{"date":"2018-08-07","close":7940.1968},{"date":"2018-08-08","close":7831.0942},{"date":"2018-08-09","close":8449.3398},{"date":"2018-08-10","close":8352.3594},{"date":"2018-08-13","close":8315.9922},{"date":"2018-08-14","close":8437.2158},{"date":"2018-08-16","close":8449.3398},{"date":"2018-08-17","close":8437.2158},{"date":"2018-08-20","close":8485.7061},{"date":"2018-08-21","close":8691.7871},{"date":"2018-08-22","close":8800.8896},{"date":"2018-08-23","close":9006.9707},{"date":"2018-08-24","close":8946.3584},{"date":"2018-08-27","close":9552.4805},{"date":"2018-08-28","close":9431.2559},{"date":"2018-08-29","close":9528.2354},{"date":"2018-08-30","close":9467.624},{"date":"2018-08-31","close":9479.7451},{"date":"2018-09-03","close":9455.501},{"date":"2018-09-04","close":9540.3574},{"date":"2018-09-05","close":9297.9092},{"date":"2018-09-06","close":9346.3994},{"date":"2018-09-07","close":9334.2773},{"date":"2018-09-10","close":9237.2979},{"date":"2018-09-11","close":9382.7656},{"date":"2018-09-12","close":9455.501},{"date":"2018-09-13","close":9225.1748},{"date":"2018-09-14","close":9237.2979},{"date":"2018-09-17","close":8958.4805},{"date":"2018-09-18","close":9043.3389},{"date":"2018-09-19","close":9455.501},{"date":"2018-09-20","close":9273.6641},{"date":"2018-09-21","close":9176.6855},{"date":"2018-09-27","close":9200.9297},{"date":"2018-09-28","close":9140.3184},{"date":"2018-10-01","close":8825.1338},{"date":"2018-10-02","close":8606.9307},{"date":"2018-10-04","close":8473.584},{"date":"2018-10-05","close":8291.7461},{"date":"2018-10-08","close":8182.646},{"date":"2018-10-10","close":7903.8291},{"date":"2018-10-11","close":7370.4419},{"date":"2018-10-12","close":7794.7275},{"date":"2018-10-15","close":7588.646},{"date":"2018-10-16","close":7794.7275},{"date":"2018-10-17","close":8231.1348},{"date":"2018-10-18","close":8073.543},{"date":"2018-10-19","close":8097.7876},{"date":"2018-10-22","close":8085.666},{"date":"2018-10-23","close":7770.4819},{"date":"2018-10-24","close":7370.4419},{"date":"2018-10-25","close":7346.1968},{"date":"2018-10-26","close":6934.0342},{"date":"2018-10-29","close":6570.3608},{"date":"2018-10-30","close":7067.3809},{"date":"2018-10-31","close":7346.1968},{"date":"2018-11-01","close":7334.0742},{"date":"2018-11-02","close":7564.4004},{"date":"2018-11-05","close":7515.9111},{"date":"2018-11-06","close":7637.1357},{"date":"2018-11-07","close":7443.1763},{"date":"2018-11-08","close":7685.625},{"date":"2018-11-09","close":7673.5029},{"date":"2018-11-12","close":7479.5435},{"date":"2018-11-13","close":7346.1968},{"date":"2018-11-14","close":7127.9932},{"date":"2018-11-15","close":7115.8706},{"date":"2018-11-16","close":7176.4829},{"date":"2018-11-19","close":7224.9731},{"date":"2018-11-20","close":6982.5239},{"date":"2018-11-21","close":7152.2383},{"date":"2018-11-22","close":7431.0542},{"date":"2018-11-23","close":7382.564},{"date":"2018-11-26","close":7455.2988},{"date":"2018-11-27","close":7443.1763},{"date":"2018-11-28","close":7721.9927},{"date":"2018-11-29","close":7831.0942},{"date":"2018-11-30","close":7782.605},{"date":"2018-12-03","close":7758.3599},{"date":"2018-12-04","close":8122.0327},{"date":"2018-12-05","close":8109.9106},{"date":"2018-12-06","close":7915.9521},{"date":"2018-12-07","close":7976.5635},{"date":"2018-12-10","close":7782.605},{"date":"2018-12-11","close":7770.4819},{"date":"2018-12-12","close":7891.7065},{"date":"2018-12-13","close":8146.2773},{"date":"2018-12-14","close":7709.8701},{"date":"2018-12-17","close":7637.1357},{"date":"2018-12-18","close":7564.4004},{"date":"2018-12-19","close":7734.1152},{"date":"2018-12-20","close":7612.8906},{"date":"2018-12-21","close":7612.8906},{"date":"2018-12-24","close":7515.9111},{"date":"2018-12-26","close":7273.4619},{"date":"2018-12-27","close":7617.4771},{"date":"2018-12-28","close":8526.6602},{"date":"2019-01-02","close":8821.5303},{"date":"2019-01-03","close":8821.5303},{"date":"2019-01-04","close":9165.5459},{"date":"2019-01-07","close":9288.4082},{"date":"2019-01-08","close":8919.8203},{"date":"2019-01-09","close":8895.248},{"date":"2019-01-10","close":8698.668},{"date":"2019-01-11","close":8698.668},{"date":"2019-01-14","close":9018.1104},{"date":"2019-01-15","close":9190.1182},{"date":"2019-01-16","close":9312.9805},{"date":"2019-01-17","close":9288.4082},{"date":"2019-01-18","close":9190.1182},{"date":"2019-01-21","close":9116.4004},{"date":"2019-01-22","close":8895.248},{"date":"2019-01-23","close":8821.5303},{"date":"2019-01-24","close":8944.3926},{"date":"2019-01-25","close":8944.3926},{"date":"2019-01-28","close":8944.3926},{"date":"2019-01-29","close":8919.8203},{"date":"2019-01-30","close":8723.2402},{"date":"2019-01-31","close":8796.958},{"date":"2019-02-01","close":8772.3857},{"date":"2019-02-07","close":8993.5381},{"date":"2019-02-08","close":8968.9658},{"date":"2019-02-11","close":9288.4082},{"date":"2019-02-12","close":9214.6904},{"date":"2019-02-13","close":9534.1328},{"date":"2019-02-14","close":9656.9951},{"date":"2019-02-15","close":9681.5674},{"date":"2019-02-18","close":9656.9951},{"date":"2019-02-19","close":9312.9805},{"date":"2019-02-20","close":9509.5596},{"date":"2019-02-21","close":9362.126},{"date":"2019-02-22","close":9239.2637},{"date":"2019-02-25","close":9435.8438},{"date":"2019-02-26","close":9312.9805},{"date":"2019-02-27","close":9337.5537},{"date":"2019-02-28","close":8993.5381},{"date":"2019-03-04","close":9018.1104},{"date":"2019-03-05","close":8968.9658},{"date":"2019-03-06","close":8993.5381},{"date":"2019-03-07","close":9116.4004},{"date":"2019-03-08","close":8698.668},{"date":"2019-03-11","close":8575.8047},{"date":"2019-03-12","close":8919.8203},{"date":"2019-03-13","close":8698.668},{"date":"2019-03-14","close":8624.9502},{"date":"2019-03-15","close":9042.6826},{"date":"2019-03-18","close":9411.2705},{"date":"2019-03-19","close":9288.4082},{"date":"2019-03-20","close":9312.9805},{"date":"2019-03-21","close":9042.6826},{"date":"2019-03-22","close":9067.2559},{"date":"2019-03-25","close":8821.5303},{"date":"2019-03-26","close":8846.1025},{"date":"2019-03-27","close":8723.2402},{"date":"2019-03-28","close":8698.668},{"date":"2019-03-29","close":8895.248},{"date":"2019-04-01","close":9312.9805},{"date":"2019-04-02","close":9239.2637},{"date":"2019-04-03","close":10811.9033},{"date":"2019-04-04","close":10664.4688},{"date":"2019-04-05","close":10713.6133},{"date":"2019-04-08","close":10713.6133},{"date":"2019-04-09","close":10861.0488},{"date":"2019-04-10","close":10590.751},{"date":"2019-04-11","close":10517.0332},{"date":"2019-04-12","close":11205.0645},{"date":"2019-04-15","close":11524.5059},{"date":"2019-04-16","close":11033.0566},{"date":"2019-04-17","close":11033.0566},{"date":"2019-04-18","close":10959.3389},{"date":"2019-04-19","close":11033.0566},{"date":"2019-04-22","close":10811.9033},{"date":"2019-04-23","close":10590.751},{"date":"2019-04-24","close":10713.6133},{"date":"2019-04-25","close":10861.0488},{"date":"2019-04-26","close":10738.1865},{"date":"2019-04-29","close":11696.5137},{"date":"2019-04-30","close":11942.2383},{"date":"2019-05-02","close":12163.3916},{"date":"2019-05-03","close":11794.8037},{"date":"2019-05-07","close":11991.3838},{"date":"2019-05-08","close":11942.2383},{"date":"2019-05-09","close":12409.1162},{"date":"2019-05-10","close":12409.1162},{"date":"2019-05-13","close":12556.5518},{"date":"2019-05-14","close":12802.2773},{"date":"2019-05-15","close":13662.3145},{"date":"2019-05-16","close":13097.1465},{"date":"2019-05-17","close":13220.0088},{"date":"2019-05-20","close":12925.1396},{"date":"2019-05-21","close":13072.5732},{"date":"2019-05-22","close":13465.7344},{"date":"2019-05-23","close":13465.7344},{"date":"2019-05-24","close":14178.3369},{"date":"2019-05-27","close":13244.5811},{"date":"2019-05-28","close":13932.6123},{"date":"2019-05-29","close":13146.291},{"date":"2019-05-30","close":12433.6895},{"date":"2019-05-31","close":12237.1094},{"date":"2019-06-03","close":12163.3916},{"date":"2019-06-04","close":12581.124},{"date":"2019-06-05","close":12409.1162},{"date":"2019-06-07","close":13269.1543},{"date":"2019-06-10","close":13514.8789},{"date":"2019-06-11","close":13416.5889},{"date":"2019-06-12","close":13588.5967},{"date":"2019-06-13","close":13514.8789},{"date":"2019-06-14","close":13834.3223},{"date":"2019-06-17","close":13834.3223},{"date":"2019-06-18","close":13539.4512},{"date":"2019-06-19","close":12703.9863},{"date":"2019-06-20","close":12875.9941},{"date":"2019-06-21","close":13170.8633},{"date":"2019-06-24","close":12949.7119},{"date":"2019-06-25","close":12458.2617},{"date":"2019-06-26","close":12703.9863},{"date":"2019-06-27","close":12507.4062},{"date":"2019-06-28","close":12630.2695},{"date":"2019-07-01","close":12531.9795},{"date":"2019-07-02","close":13342.8711},{"date":"2019-07-03","close":13170.8633},{"date":"2019-07-04","close":13342.8711},{"date":"2019-07-05","close":13367.4443},{"date":"2019-07-08","close":12753.1318},{"date":"2019-07-09","close":12900.5674},{"date":"2019-07-10","close":13146.291},{"date":"2019-07-11","close":13072.5732},{"date":"2019-07-12","close":13932.6123},{"date":"2019-07-15","close":14202.9092},{"date":"2019-07-16","close":13367.4443},{"date":"2019-07-17","close":13121.7188},{"date":"2019-07-18","close":13269.1543},{"date":"2019-07-19","close":13170.8633},{"date":"2019-07-22","close":13072.5732},{"date":"2019-07-23","close":12703.9863},{"date":"2019-07-24","close":12237.1094},{"date":"2019-07-25","close":12040.5283},{"date":"2019-07-26","close":12359.9717},{"date":"2019-07-29","close":11721.0859},{"date":"2019-07-30","close":11942.2383},{"date":"2019-07-31","close":12507.4062},{"date":"2019-08-01","close":12286.2539},{"date":"2019-08-02","close":12138.8184},{"date":"2019-08-05","close":11106.7734},{"date":"2019-08-06","close":10467.8887},{"date":"2019-08-07","close":10934.7666},{"date":"2019-08-08","close":11450.7881},{"date":"2019-08-09","close":11573.6504},{"date":"2019-08-12","close":11499.9336},{"date":"2019-08-13","close":11647.3682},{"date":"2019-08-14","close":11868.5215},{"date":"2019-08-16","close":12212.5361},{"date":"2019-08-19","close":12237.1094},{"date":"2019-08-20","close":12261.6816},{"date":"2019-08-21","close":11966.8115},{"date":"2019-08-22","close":11450.7881},{"date":"2019-08-23","close":11549.0781},{"date":"2019-08-26","close":11131.3467},{"date":"2019-08-27","close":11180.4912},{"date":"2019-08-28","close":11377.0703},{"date":"2019-08-29","close":11229.6367},{"date":"2019-08-30","close":11549.0781},{"date":"2019-09-02","close":12286.2539},{"date":"2019-09-03","close":12630.2695},{"date":"2019-09-04","close":13269.1543},{"date":"2019-09-05","close":12900.5674},{"date":"2019-09-06","close":13023.4287},{"date":"2019-09-09","close":12359.9717},{"date":"2019-09-10","close":12187.9639},{"date":"2019-09-11","close":12409.1162},{"date":"2019-09-16","close":12163.3916},{"date":"2019-09-17","close":12040.5283},{"date":"2019-09-18","close":12040.5283},{"date":"2019-09-19","close":11942.2383},{"date":"2019-09-20","close":12605.6963},{"date":"2019-09-23","close":12605.6963},{"date":"2019-09-24","close":12531.9795},{"date":"2019-09-25","close":11942.2383},{"date":"2019-09-26","close":11843.9482},{"date":"2019-09-27","close":11696.5137},{"date":"2019-09-30","close":11843.9482},{"date":"2019-10-01","close":12040.5283},{"date":"2019-10-02","close":12040.5283},{"date":"2019-10-04","close":11843.9482},{"date":"2019-10-07","close":11622.7959},{"date":"2019-10-08","close":12040.5283},{"date":"2019-10-10","close":12875.9941},{"date":"2019-10-11","close":12875.9941},{"date":"2019-10-14","close":12826.8496},{"date":"2019-10-15","close":13170.8633},{"date":"2019-10-16","close":13613.1689},{"date":"2019-10-17","close":13957.1846},{"date":"2019-10-18","close":15136.6641},{"date":"2019-10-21","close":15382.3896},{"date":"2019-10-22","close":15333.2451},{"date":"2019-10-23","close":15431.5352},{"date":"2019-10-24","close":15628.1152},{"date":"2019-10-25","close":14989.2295},{"date":"2019-10-28","close":14890.9395},{"date":"2019-10-29","close":15087.5195},{"date":"2019-10-30","close":14669.7871},{"date":"2019-10-31","close":14940.084},{"date":"2019-11-01","close":14915.5117},{"date":"2019-11-04","close":14252.0547},{"date":"2019-11-05","close":13514.8789},{"date":"2019-11-06","close":13416.5889},{"date":"2019-11-07","close":13097.1465},{"date":"2019-11-08","close":12998.8564},{"date":"2019-11-11","close":12802.2773},{"date":"2019-11-12","close":13048.001},{"date":"2019-11-13","close":12728.5596},{"date":"2019-11-14","close":12359.9717},{"date":"2019-11-15","close":12605.6963},{"date":"2019-11-18","close":12531.9795},{"date":"2019-11-19","close":12409.1162},{"date":"2019-11-20","close":12187.9639},{"date":"2019-11-21","close":12015.9561},{"date":"2019-11-22","close":12015.9561},{"date":"2019-11-25","close":12212.5361},{"date":"2019-11-26","close":12531.9795},{"date":"2019-11-27","close":12163.3916},{"date":"2019-11-28","close":12335.3994},{"date":"2019-11-29","close":12138.8184},{"date":"2019-12-02","close":12237.1094},{"date":"2019-12-03","close":12040.5283},{"date":"2019-12-04","close":12015.9561},{"date":"2019-12-05","close":12163.3916},{"date":"2019-12-06","close":12531.9795},{"date":"2019-12-09","close":12556.5518},{"date":"2019-12-10","close":12703.9863},{"date":"2019-12-11","close":12925.1396},{"date":"2019-12-12","close":12630.2695},{"date":"2019-12-13","close":13072.5732},{"date":"2019-12-16","close":13785.1768},{"date":"2019-12-17","close":14006.3291},{"date":"2019-12-18","close":14030.9023},{"date":"2019-12-19","close":13858.8945},{"date":"2019-12-20","close":14424.0625},{"date":"2019-12-23","close":13908.0391},{"date":"2019-12-24","close":13834.3223},{"date":"2019-12-26","close":14350.3447},{"date":"2019-12-27","close":14449.6553},{"date":"2019-12-30","close":14300.6895},{"date":"2020-01-02","close":15144.8271},{"date":"2020-01-03","close":15244.1377},{"date":"2020-01-06","close":14648.2754},{"date":"2020-01-07","close":14921.3789},{"date":"2020-01-08","close":14449.6553},{"date":"2020-01-09","close":15045.5176},{"date":"2020-01-10","close":14822.0693},{"date":"2020-01-13","close":15020.6895},{"date":"2020-01-14","close":14921.3789},{"date":"2020-01-15","close":14797.2412},{"date":"2020-01-16","close":15194.4824},{"date":"2020-01-17","close":14822.0693},{"date":"2020-01-20","close":14648.2754},{"date":"2020-01-21","close":15045.5176},{"date":"2020-01-22","close":15045.5176},{"date":"2020-01-23","close":15120.0},{"date":"2020-01-28","close":14226.207},{"date":"2020-01-29","close":14499.3105},{"date":"2020-01-30","close":14027.5859},{"date":"2020-01-31","close":13481.3789},{"date":"2020-02-03","close":14002.7588},{"date":"2020-02-04","close":14449.6553},{"date":"2020-02-05","close":14275.8623},{"date":"2020-02-06","close":14474.4824},{"date":"2020-02-07","close":14251.0342},{"date":"2020-02-10","close":14300.6895},{"date":"2020-02-11","close":14822.0693},{"date":"2020-02-12","close":15393.1035},{"date":"2020-02-13","close":15691.0342},{"date":"2020-02-14","close":15691.0342},{"date":"2020-02-17","close":15964.1377},{"date":"2020-02-18","close":15815.1719},{"date":"2020-02-19","close":15939.3105},{"date":"2020-02-20","close":15343.4482},{"date":"2020-02-21","close":15318.6211},{"date":"2020-02-24","close":14449.6553},{"date":"2020-02-25","close":14822.0693},{"date":"2020-02-26","close":14524.1377},{"date":"2020-02-27","close":13605.5176},{"date":"2020-02-28","close":12711.7236},{"date":"2020-03-02","close":13009.6553},{"date":"2020-03-03","close":12761.3789},{"date":"2020-03-04","close":13158.6211},{"date":"2020-03-05","close":13257.9307},{"date":"2020-03-06","close":13133.793},{"date":"2020-03-09","close":12240.0},{"date":"2020-03-10","close":12662.0693},{"date":"2020-03-11","close":12364.1377},{"date":"2020-03-12","close":11790.0},{"date":"2020-03-13","close":10998.6211},{"date":"2020-03-16","close":11097.9307},{"date":"2020-03-17","close":11917.2412},{"date":"2020-03-18","close":11395.8623},{"date":"2020-03-19","close":11693.793},{"date":"2020-03-20","close":12463.4482},{"date":"2020-03-23","close":11768.2754},{"date":"2020-03-24","close":12612.4141},{"date":"2020-03-25","close":12811.0342},{"date":"2020-03-26","close":12463.4482},{"date":"2020-03-27","close":12289.6553},{"date":"2020-03-30","close":12835.8623},{"date":"2020-03-31","close":12835.8623},{"date":"2020-04-01","close":13357.2412},{"date":"2020-04-02","close":13704.8271},{"date":"2020-04-03","close":13828.9658},{"date":"2020-04-06","close":14102.0693},{"date":"2020-04-07","close":13953.1035},{"date":"2020-04-08","close":13853.793},{"date":"2020-04-09","close":13754.4824},{"date":"2020-04-10","close":13506.207},{"date":"2020-04-13","close":12960.0},{"date":"2020-04-14","close":13431.7236},{"date":"2020-04-16","close":14027.5859},{"date":"2020-04-17","close":14027.5859},{"date":"2020-04-20","close":13903.4482},{"date":"2020-04-21","close":13531.0342},{"date":"2020-04-22","close":13655.1719},{"date":"2020-04-23","close":13828.9658},{"date":"2020-04-24","close":13357.2412},{"date":"2020-04-27","close":13506.207},{"date":"2020-04-28","close":13332.4141},{"date":"2020-04-29","close":13133.793},{"date":"2020-05-04","close":12562.7588},{"date":"2020-05-06","close":12612.4141},{"date":"2020-05-07","close":12811.0342},{"date":"2020-05-08","close":13059.3105},{"date":"2020-05-11","close":12984.8271},{"date":"2020-05-12","close":12761.3789},{"date":"2020-05-13","close":12860.6895},{"date":"2020-05-14","close":12612.4141},{"date":"2020-05-15","close":12463.4482},{"date":"2020-05-18","close":12115.8623},{"date":"2020-05-19","close":12314.4824},{"date":"2020-05-20","close":12537.9307},{"date":"2020-05-21","close":13382.0693},{"date":"2020-05-22","close":12960.0},{"date":"2020-05-25","close":12984.8271},{"date":"2020-05-26","close":13357.2412},{"date":"2020-05-27","close":13506.207},{"date":"2020-05-28","close":13009.6553},{"date":"2020-05-29","close":13406.8965},{"date":"2020-06-01","close":13382.0693},{"date":"2020-06-02","close":13456.5518},{"date":"2020-06-03","close":13233.1035},{"date":"2020-06-04","close":13630.3447},{"date":"2020-06-05","close":13555.8623},{"date":"2020-06-08","close":13257.9307},{"date":"2020-06-09","close":13233.1035},{"date":"2020-06-10","close":13257.9307},{"date":"2020-06-11","close":12835.8623},{"date":"2020-06-12","close":12463.4482},{"date":"2020-06-15","close":11470.3447},{"date":"2020-06-16","close":12066.207},{"date":"2020-06-17","close":12885.5176},{"date":"2020-06-18","close":13034.4824},{"date":"2020-06-19","close":12662.0693},{"date":"2020-06-22","close":12513.1035},{"date":"2020-06-23","close":12413.793},{"date":"2020-06-24","close":12637.2412},{"date":"2020-06-25","close":12240.0},{"date":"2020-06-26","close":14499.3105},{"date":"2020-06-29","close":15715.8623},{"date":"2020-06-30","close":15964.1377},{"date":"2020-07-01","close":16013.793},{"date":"2020-07-02","close":17031.7246},{"date":"2020-07-03","close":17453.793},{"date":"2020-07-06","close":16907.5859},{"date":"2020-07-07","close":16733.793},{"date":"2020-07-08","close":19117.2422},{"date":"2020-07-09","close":19142.0684},{"date":"2020-07-10","close":19365.5176},{"date":"2020-07-13","close":19588.9648},{"date":"2020-07-14","close":19191.7246},{"date":"2020-07-15","close":19713.1035},{"date":"2020-07-16","close":19166.8965},{"date":"2020-07-17","close":19117.2422},{"date":"2020-07-20","close":20482.7578},{"date":"2020-07-21","close":20110.3457},{"date":"2020-07-22","close":19737.9316},{"date":"2020-07-23","close":19961.3789},{"date":"2020-07-24","close":19340.6895},{"date":"2020-07-27","close":19291.0352},{"date":"2020-07-28","close":19291.0352},{"date":"2020-07-29","close":19117.2422},{"date":"2020-07-30","close":18769.6543},{"date":"2020-07-31","close":18769.6543},{"date":"2020-08-03","close":19315.8613},{"date":"2020-08-04","close":19216.5508},{"date":"2020-08-05","close":21053.793},{"date":"2020-08-06","close":20929.6543},{"date":"2020-08-07","close":22692.4141},{"date":"2020-08-10","close":22617.9316},{"date":"2020-08-11","close":22742.0684},{"date":"2020-08-12","close":22295.1719},{"date":"2020-08-13","close":21773.793},{"date":"2020-08-14","close":23238.6211},{"date":"2020-08-18","close":20507.5859},{"date":"2020-08-19","close":20085.5176},{"date":"2020-08-20","close":19489.6543},{"date":"2020-08-21","close":19514.4824},{"date":"2020-08-24","close":22270.3457},{"date":"2020-08-25","close":22841.3789},{"date":"2020-08-26","close":24033.1035},{"date":"2020-08-27","close":24206.8965},{"date":"2020-08-28","close":24628.9648},{"date":"2020-08-31","close":25175.1719},{"date":"2020-09-01","close":24628.9648},{"date":"2020-09-02","close":25373.793},{"date":"2020-09-03","close":25125.5176},{"date":"2020-09-04","close":27211.0352},{"date":"2020-09-07","close":27260.6895},{"date":"2020-09-08","close":26168.2754},{"date":"2020-09-09","close":25771.0352},{"date":"2020-09-10","close":25771.0352},{"date":"2020-09-11","close":25572.4141},{"date":"2020-09-14","close":25423.4473},{"date":"2020-09-15","close":26217.9316},{"date":"2020-09-16","close":25373.793},{"date":"2020-09-17","close":24604.1387},{"date":"2020-09-18","close":24455.1719},{"date":"2020-09-21","close":23164.1387},{"date":"2020-09-22","close":22444.1387},{"date":"2020-09-23","close":22617.9316},{"date":"2020-09-24","close":21103.4473},{"date":"2020-09-25","close":21326.8965},{"date":"2020-09-28","close":22667.5859},{"date":"2020-09-29","close":22667.5859},{"date":"2020-10-05","close":22717.2422},{"date":"2020-10-06","close":22344.8281},{"date":"2020-10-07","close":22891.0352},{"date":"2020-10-08","close":23015.1719},{"date":"2020-10-12","close":22717.2422},{"date":"2020-10-13","close":22220.6895},{"date":"2020-10-14","close":21947.5859},{"date":"2020-10-15","close":20631.7246},{"date":"2020-10-16","close":20259.3105},{"date":"2020-10-19","close":19762.7578},{"date":"2020-10-20","close":20110.3457},{"date":"2020-10-21","close":19762.7578},{"date":"2020-10-22","close":18372.4141},{"date":"2020-10-23","close":18273.1035},{"date":"2020-10-26","close":17255.1719},{"date":"2020-10-27","close":18273.1035},{"date":"2020-10-28","close":18645.5176},{"date":"2020-10-29","close":18521.3789},{"date":"2020-10-30","close":17404.1387},{"date":"2020-11-02","close":17950.3457},{"date":"2020-11-03","close":20333.793},{"date":"2020-11-04","close":21575.1719},{"date":"2020-11-05","close":21078.6211},{"date":"2020-11-06","close":20830.3457},{"date":"2020-11-09","close":21351.7246},{"date":"2020-11-10","close":22344.8281},{"date":"2020-11-11","close":22444.1387},{"date":"2020-11-12","close":21848.2754},{"date":"2020-11-13","close":20880.0},{"date":"2020-11-16","close":21053.793},{"date":"2020-11-17","close":20830.3457},{"date":"2020-11-18","close":21078.6211},{"date":"2020-11-19","close":20929.6543},{"date":"2020-11-20","close":22419.3105},{"date":"2020-11-23","close":22816.5508},{"date":"2020-11-24","close":23263.4473},{"date":"2020-11-25","close":22841.3789},{"date":"2020-11-26","close":23188.9648},{"date":"2020-11-27","close":23412.4141},{"date":"2020-11-30","close":23809.6543},{"date":"2020-12-01","close":24033.1035},{"date":"2020-12-02","close":24157.2422},{"date":"2020-12-03","close":23933.793},{"date":"2020-12-04","close":24008.2754},{"date":"2020-12-07","close":24926.8965},{"date":"2020-12-08","close":24157.2422},{"date":"2020-12-09","close":24107.5859},{"date":"2020-12-10","close":24529.6543},{"date":"2020-12-11","close":24331.0352},{"date":"2020-12-14","close":23611.0352},{"date":"2020-12-15","close":24033.1035},{"date":"2020-12-16","close":24355.8613},{"date":"2020-12-17","close":24281.3789},{"date":"2020-12-18","close":24033.1035},{"date":"2020-12-21","close":23784.8281},{"date":"2020-12-22","close":22841.3789},{"date":"2020-12-23","close":23313.1035},{"date":"2020-12-24","close":23511.7246},{"date":"2020-12-28","close":23139.3105},{"date":"2020-12-29","close":24802.7578},{"date":"2020-12-30","close":25125.5176},{"date":"2021-01-04","close":25324.1387},{"date":"2021-01-05","close":25224.8281},{"date":"2021-01-06","close":24405.5176},{"date":"2021-01-07","close":24827.5859},{"date":"2021-01-08","close":25274.4824},{"date":"2021-01-11","close":25075.8613},{"date":"2021-01-12","close":24604.1387},{"date":"2021-01-13","close":24380.6895},{"date":"2021-01-14","close":24554.4824},{"date":"2021-01-15","close":24206.8965},{"date":"2021-01-18","close":23437.2422},{"date":"2021-01-19","close":24281.3789},{"date":"2021-01-20","close":23660.6895},{"date":"2021-01-21","close":23362.7578},{"date":"2021-01-22","close":22990.3457},{"date":"2021-01-25","close":23412.4141},{"date":"2021-01-26","close":22791.7246},{"date":"2021-01-27","close":21773.793},{"date":"2021-01-28","close":21277.2422},{"date":"2021-01-29","close":20557.2422},{"date":"2021-02-01","close":21004.1387},{"date":"2021-02-02","close":20780.6895},{"date":"2021-02-03","close":20929.6543},{"date":"2021-02-04","close":20358.6211},{"date":"2021-02-05","close":20457.9316},{"date":"2021-02-08","close":20011.0352},{"date":"2021-02-09","close":19886.8965},{"date":"2021-02-10","close":19638.6211},{"date":"2021-02-15","close":20731.0352},{"date":"2021-02-16","close":21227.5859},{"date":"2021-02-17","close":21972.4141},{"date":"2021-02-18","close":23015.1719},{"date":"2021-02-19","close":22692.4141},{"date":"2021-02-22","close":21848.2754},{"date":"2021-02-23","close":21575.1719},{"date":"2021-02-24","close":20308.9648},{"date":"2021-02-25","close":20755.8613},{"date":"2021-02-26","close":20085.5176},{"date":"2021-03-02","close":19961.3789},{"date":"2021-03-03","close":19862.0684},{"date":"2021-03-04","close":19464.8281},{"date":"2021-03-05","close":21798.6211},{"date":"2021-03-08","close":20830.3457},{"date":"2021-03-09","close":20656.5508},{"date":"2021-03-10","close":20408.2754},{"date":"2021-03-11","close":21028.9648},{"date":"2021-03-12","close":21451.0352},{"date":"2021-03-15","close":21277.2422},{"date":"2021-03-16","close":22022.0684},{"date":"2021-03-17","close":22369.6543},{"date":"2021-03-18","close":22146.207},{"date":"2021-03-19","close":22320.0},{"date":"2021-03-22","close":21451.0352},{"date":"2021-03-23","close":21724.1387},{"date":"2021-03-24","close":23561.3789},{"date":"2021-03-25","close":23313.1035},{"date":"2021-03-26","close":23412.4141},{"date":"2021-03-29","close":23536.5508},{"date":"2021-03-30","close":23139.3105},{"date":"2021-03-31","close":23139.3105},{"date":"2021-04-01","close":22717.2422},{"date":"2021-04-02","close":23064.8281},{"date":"2021-04-05","close":22667.5859},{"date":"2021-04-06","close":22245.5176},{"date":"2021-04-07","close":21674.4824},{"date":"2021-04-08","close":22493.793},{"date":"2021-04-09","close":22320.0},{"date":"2021-04-12","close":22493.793},{"date":"2021-04-13","close":23561.3789},{"date":"2021-04-14","close":23660.6895},{"date":"2021-04-15","close":23784.8281},{"date":"2021-04-16","close":23710.3457},{"date":"2021-04-19","close":23337.9316},{"date":"2021-04-20","close":22990.3457},{"date":"2021-04-21","close":23387.5859},{"date":"2021-04-22","close":23412.4141},{"date":"2021-04-23","close":23362.7578},{"date":"2021-04-26","close":23139.3105},{"date":"2021-04-27","close":22543.4473},{"date":"2021-04-28","close":21997.2422},{"date":"2021-04-29","close":21649.6543},{"date":"2021-04-30","close":21649.6543},{"date":"2021-05-03","close":20880.0},{"date":"2021-05-04","close":20780.6895},{"date":"2021-05-06","close":21004.1387},{"date":"2021-05-07","close":21153.1035},{"date":"2021-05-10","close":21252.4141},{"date":"2021-05-11","close":20383.4473},{"date":"2021-05-12","close":19961.3789},{"date":"2021-05-13","close":19886.8965},{"date":"2021-05-14","close":20284.1387},{"date":"2021-05-17","close":19961.3789},{"date":"2021-05-18","close":20160.0},{"date":"2021-05-20","close":20358.6211},{"date":"2021-05-21","close":20060.6895},{"date":"2021-05-24","close":19812.4141},{"date":"2021-05-25","close":19688.2754},{"date":"2021-05-26","close":20110.3457},{"date":"2021-05-27","close":19961.3789},{"date":"2021-05-28","close":20482.7578},{"date":"2021-05-31","close":21500.6895},{"date":"2021-06-01","close":21028.9648},{"date":"2021-06-02","close":20880.0},{"date":"2021-06-03","close":22022.0684},{"date":"2021-06-04","close":22171.0352},{"date":"2021-06-07","close":21773.793},{"date":"2021-06-08","close":21351.7246},{"date":"2021-06-09","close":20830.3457},{"date":"2021-06-10","close":21401.3789},{"date":"2021-06-11","close":21451.0352},{"date":"2021-06-14","close":21600.0},{"date":"2021-06-15","close":21525.5176},{"date":"2021-06-16","close":21153.1035},{"date":"2021-06-17","close":21600.0},{"date":"2021-06-18","close":23015.1719},{"date":"2021-06-21","close":23040.0},{"date":"2021-06-22","close":22543.4473},{"date":"2021-06-23","close":21997.2422},{"date":"2021-06-24","close":22046.8965},{"date":"2021-06-25","close":21922.7578},{"date":"2021-06-28","close":21674.4824},{"date":"2021-06-29","close":21053.793},{"date":"2021-06-30","close":21451.0352},{"date":"2021-07-01","close":21227.5859},{"date":"2021-07-02","close":21177.9316},{"date":"2021-07-05","close":21401.3789},{"date":"2021-07-06","close":21426.207},{"date":"2021-07-07","close":20979.3105},{"date":"2021-07-08","close":20358.6211},{"date":"2021-07-09","close":20780.6895},{"date":"2021-07-12","close":20582.0684},{"date":"2021-07-13","close":20805.5176},{"date":"2021-07-14","close":20731.0352},{"date":"2021-07-15","close":21078.6211},{"date":"2021-07-16","close":20855.1719},{"date":"2021-07-19","close":21500.6895},{"date":"2021-07-20","close":21525.5176},{"date":"2021-07-21","close":21302.0684},{"date":"2021-07-22","close":21823.4473},{"date":"2021-07-23","close":22320.0},{"date":"2021-07-26","close":21550.3457},{"date":"2021-07-27","close":21202.7578},{"date":"2021-07-28","close":20805.5176},{"date":"2021-07-29","close":20880.0},{"date":"2021-07-30","close":20582.0684},{"date":"2021-08-02","close":20457.9316},{"date":"2021-08-03","close":20631.7246},{"date":"2021-08-04","close":20731.0352},{"date":"2021-08-05","close":20830.3457},{"date":"2021-08-06","close":20830.3457},{"date":"2021-08-09","close":20929.6543},{"date":"2021-08-10","close":20656.5508},{"date":"2021-08-11","close":20482.7578},{"date":"2021-08-12","close":20308.9648},{"date":"2021-08-13","close":19886.8965},{"date":"2021-08-17","close":19017.9316},{"date":"2021-08-18","close":19216.5508},{"date":"2021-08-19","close":18372.4141},{"date":"2021-08-20","close":17528.2754},{"date":"2021-08-23","close":18074.4824},{"date":"2021-08-24","close":18521.3789},{"date":"2021-08-25","close":18794.4824},{"date":"2021-08-26","close":18521.3789},{"date":"2021-08-27","close":18794.4824},{"date":"2021-08-30","close":18819.3105},{"date":"2021-08-31","close":18943.4473},{"date":"2021-09-01","close":18819.3105},{"date":"2021-09-02","close":19017.9316},{"date":"2021-09-03","close":18695.1719},{"date":"2021-09-06","close":20284.1387},{"date":"2021-09-07","close":20284.1387},{"date":"2021-09-08","close":19588.9648},{"date":"2021-09-09","close":19564.1387},{"date":"2021-09-10","close":19415.1719},{"date":"2021-09-13","close":19117.2422},{"date":"2021-09-14","close":19117.2422},{"date":"2021-09-15","close":18943.4473},{"date":"2021-09-16","close":18769.6543},{"date":"2021-09-17","close":18918.6211},{"date":"2021-09-23","close":18670.3457},{"date":"2021-09-24","close":18595.8613},{"date":"2021-09-27","close":18521.3789},{"date":"2021-09-28","close":18173.793},{"date":"2021-09-29","close":17975.1719},{"date":"2021-09-30","close":17875.8613},{"date":"2021-10-01","close":17081.3789},{"date":"2021-10-05","close":16311.7236},{"date":"2021-10-06","close":15641.3789},{"date":"2021-10-07","close":16684.1387},{"date":"2021-10-08","close":17006.8965},{"date":"2021-10-12","close":16460.6895},{"date":"2021-10-13","close":16857.9316},{"date":"2021-10-14","close":17131.0352},{"date":"2021-10-15","close":17155.8613},{"date":"2021-10-18","close":17379.3105},{"date":"2021-10-19","close":17404.1387},{"date":"2021-10-20","close":17180.6895},{"date":"2021-10-21","close":17081.3789},{"date":"2021-10-22","close":17230.3457},{"date":"2021-10-25","close":17280.0},{"date":"2021-10-26","close":17354.4824},{"date":"2021-10-27","close":17230.3457},{"date":"2021-10-28","close":17230.3457},{"date":"2021-10-29","close":17081.3789},{"date":"2021-11-01","close":17081.3789},{"date":"2021-11-02","close":17553.1035},{"date":"2021-11-03","close":17056.5508},{"date":"2021-11-04","close":17230.3457},{"date":"2021-11-05","close":19017.9316},{"date":"2021-11-08","close":19638.6211},{"date":"2021-11-09","close":19787.5859},{"date":"2021-11-10","close":19440.0},{"date":"2021-11-11","close":18968.2754},{"date":"2021-11-12","close":19390.3457},{"date":"2021-11-15","close":19166.8965},{"date":"2021-11-16","close":18968.2754},{"date":"2021-11-17","close":19191.7246},{"date":"2021-11-18","close":18918.6211},{"date":"2021-11-19","close":20557.2422},{"date":"2021-11-22","close":20880.0},{"date":"2021-11-23","close":21748.9648},{"date":"2021-11-24","close":21922.7578},{"date":"2021-11-25","close":21475.8613},{"date":"2021-11-26","close":21028.9648},{"date":"2021-11-29","close":20631.7246},{"date":"2021-11-30","close":19539.3105},{"date":"2021-12-01","close":19588.9648},{"date":"2021-12-02","close":19191.7246},{"date":"2021-12-03","close":19291.0352},{"date":"2021-12-06","close":20284.1387},{"date":"2021-12-07","close":21277.2422},{"date":"2021-12-08","close":21153.1035},{"date":"2021-12-09","close":21748.9648},{"date":"2021-12-10","close":21326.8965},{"date":"2021-12-13","close":21028.9648},{"date":"2021-12-14","close":21053.793},{"date":"2021-12-15","close":21103.4473},{"date":"2021-12-16","close":20656.5508},{"date":"2021-12-17","close":21004.1387},{"date":"2021-12-20","close":20184.8281},{"date":"2021-12-21","close":20259.3105},{"date":"2021-12-22","close":19936.5508},{"date":"2021-12-23","close":20209.6543},{"date":"2021-12-24","close":20284.1387},{"date":"2021-12-27","close":20333.793},{"date":"2021-12-28","close":21600.0},{"date":"2021-12-29","close":21475.0},{"date":"2021-12-30","close":21600.0},{"date":"2022-01-03","close":21002.0},{"date":"2022-01-04","close":21625.0},{"date":"2022-01-05","close":21000.0},{"date":"2022-01-06","close":20375.0},{"date":"2022-01-07","close":20950.0},{"date":"2022-01-10","close":20500.0},{"date":"2022-01-11","close":21025.0},{"date":"2022-01-12","close":21175.0},{"date":"2022-01-13","close":20975.0},{"date":"2022-01-14","close":21100.0},{"date":"2022-01-17","close":20900.0},{"date":"2022-01-18","close":20775.0},{"date":"2022-01-19","close":21025.0},{"date":"2022-01-20","close":21275.0},{"date":"2022-01-21","close":20850.0},{"date":"2022-01-24","close":20425.0},{"date":"2022-01-25","close":19675.0},{"date":"2022-01-26","close":19049.0},{"date":"2022-01-27","close":18450.0},{"date":"2022-01-28","close":19350.0},{"date":"2022-02-03","close":18850.0},{"date":"2022-02-04","close":18750.0},{"date":"2022-02-07","close":18125.0},{"date":"2022-02-08","close":18125.0},{"date":"2022-02-09","close":18475.0},{"date":"2022-02-10","close":18350.0},{"date":"2022-02-11","close":17700.0},{"date":"2022-02-14","close":16650.0},{"date":"2022-02-15","close":16300.0},{"date":"2022-02-16","close":16800.0},{"date":"2022-02-17","close":16775.0},{"date":"2022-02-18","close":16950.0},{"date":"2022-02-21","close":17100.0},{"date":"2022-02-22","close":16721.0},{"date":"2022-02-23","close":16875.0},{"date":"2022-02-24","close":16350.0},{"date":"2022-02-25","close":16775.0},{"date":"2022-02-28","close":16775.0},{"date":"2022-03-02","close":17050.0},{"date":"2022-03-03","close":17275.0},{"date":"2022-03-04","close":17275.0},{"date":"2022-03-07","close":16800.0},{"date":"2022-03-08","close":16625.0},{"date":"2022-03-10","close":16625.0},{"date":"2022-03-11","close":16750.0},{"date":"2022-03-14","close":16100.0},{"date":"2022-03-15","close":16100.0},{"date":"2022-03-16","close":16100.0},{"date":"2022-03-17","close":16100.0},{"date":"2022-03-18","close":16900.0},{"date":"2022-03-21","close":16900.0},{"date":"2022-03-22","close":16925.0},{"date":"2022-03-23","close":16900.0},{"date":"2022-03-24","close":16875.0},{"date":"2022-03-25","close":17125.0},{"date":"2022-03-28","close":17625.0},{"date":"2022-03-29","close":18325.0},{"date":"2022-03-30","close":18550.0},{"date":"2022-03-31","close":19675.0},{"date":"2022-04-01","close":19725.0},{"date":"2022-04-04","close":19700.0},{"date":"2022-04-05","close":19725.0},{"date":"2022-04-06","close":19675.0},{"date":"2022-04-07","close":19850.0},{"date":"2022-04-08","close":19850.0},{"date":"2022-04-11","close":19575.0},{"date":"2022-04-12","close":19725.0},{"date":"2022-04-13","close":19000.0},{"date":"2022-04-14","close":19100.0},{"date":"2022-04-15","close":18900.0},{"date":"2022-04-18","close":19200.0},{"date":"2022-04-19","close":19550.0},{"date":"2022-04-20","close":20550.0},{"date":"2022-04-21","close":20400.0},{"date":"2022-04-22","close":20150.0},{"date":"2022-04-25","close":19400.0},{"date":"2022-04-26","close":19600.0},{"date":"2022-04-27","close":19200.0},{"date":"2022-04-28","close":18900.0},{"date":"2022-04-29","close":19450.0},{"date":"2022-05-02","close":19050.0},{"date":"2022-05-03","close":19350.0},{"date":"2022-05-04","close":18900.0},{"date":"2022-05-06","close":17600.0},{"date":"2022-05-09","close":17750.0},{"date":"2022-05-10","close":18200.0},{"date":"2022-05-11","close":18650.0},{"date":"2022-05-12","close":17850.0},{"date":"2022-05-13","close":18300.0},{"date":"2022-05-16","close":18000.0},{"date":"2022-05-17","close":17900.0},{"date":"2022-05-18","close":18150.0},{"date":"2022-05-19","close":17950.0},{"date":"2022-05-20","close":18100.0},{"date":"2022-05-23","close":18050.0},{"date":"2022-05-24","close":17350.0},{"date":"2022-05-25","close":17350.0},{"date":"2022-05-26","close":17350.0},{"date":"2022-05-27","close":17400.0},{"date":"2022-05-30","close":17650.0},{"date":"2022-05-31","close":17750.0},{"date":"2022-06-02","close":17600.0},{"date":"2022-06-03","close":17650.0},{"date":"2022-06-07","close":17100.0},{"date":"2022-06-08","close":16900.0},{"date":"2022-06-09","close":17050.0},{"date":"2022-06-10","close":17250.0},{"date":"2022-06-13","close":17100.0},{"date":"2022-06-14","close":16850.0},{"date":"2022-06-15","close":15950.0},{"date":"2022-06-16","close":16450.0},{"date":"2022-06-17","close":16200.0},{"date":"2022-06-20","close":15150.0},{"date":"2022-06-21","close":15300.0},{"date":"2022-06-22","close":14250.0},{"date":"2022-06-23","close":14200.0},{"date":"2022-06-24","close":15100.0},{"date":"2022-06-27","close":15800.0},{"date":"2022-06-28","close":15600.0},{"date":"2022-06-29","close":15450.0},{"date":"2022-06-30","close":14900.0},{"date":"2022-07-01","close":14650.0},{"date":"2022-07-04","close":14200.0},{"date":"2022-07-05","close":15000.0},{"date":"2022-07-06","close":14550.0},{"date":"2022-07-07","close":14900.0},{"date":"2022-07-08","close":15150.0},{"date":"2022-07-11","close":15050.0},{"date":"2022-07-12","close":14350.0},{"date":"2022-07-13","close":14850.0},{"date":"2022-07-14","close":14900.0},{"date":"2022-07-15","close":14900.0},{"date":"2022-07-18","close":15200.0},{"date":"2022-07-19","close":15250.0},{"date":"2022-07-20","close":15400.0},{"date":"2022-07-21","close":15500.0},{"date":"2022-07-22","close":15500.0},{"date":"2022-07-25","close":15450.0},{"date":"2022-07-26","close":15650.0},{"date":"2022-07-27","close":15750.0},{"date":"2022-07-28","close":15700.0},{"date":"2022-07-29","close":16000.0},{"date":"2022-08-01","close":15750.0},{"date":"2022-08-02","close":15550.0},{"date":"2022-08-03","close":15750.0},{"date":"2022-08-04","close":16000.0},{"date":"2022-08-05","close":15950.0},{"date":"2022-08-08","close":16000.0},{"date":"2022-08-09","close":16100.0},{"date":"2022-08-10","close":15400.0},{"date":"2022-08-11","close":15900.0},{"date":"2022-08-12","close":16200.0},{"date":"2022-08-16","close":15200.0},{"date":"2022-08-17","close":15350.0},{"date":"2022-08-18","close":15000.0},{"date":"2022-08-19","close":14800.0},{"date":"2022-08-22","close":14200.0},{"date":"2022-08-23","close":13550.0},{"date":"2022-08-24","close":14300.0},{"date":"2022-08-25","close":14850.0},{"date":"2022-08-26","close":14750.0},{"date":"2022-08-29","close":14400.0},{"date":"2022-08-30","close":14950.0},{"date":"2022-08-31","close":15150.0},{"date":"2022-09-01","close":15000.0},{"date":"2022-09-02","close":16000.0},{"date":"2022-09-05","close":15450.0},{"date":"2022-09-06","close":15750.0},{"date":"2022-09-07","close":15400.0},{"date":"2022-09-08","close":15300.0},{"date":"2022-09-13","close":16050.0},{"date":"2022-09-14","close":16400.0},{"date":"2022-09-15","close":16250.0},{"date":"2022-09-16","close":16000.0},{"date":"2022-09-19","close":16650.0},{"date":"2022-09-20","close":17450.0},{"date":"2022-09-21","close":17850.0},{"date":"2022-09-22","close":17800.0},{"date":"2022-09-23","close":17300.0},{"date":"2022-09-26","close":17150.0},{"date":"2022-09-27","close":15700.0},{"date":"2022-09-28","close":15800.0},{"date":"2022-09-29","close":16350.0},{"date":"2022-09-30","close":15600.0},{"date":"2022-10-04","close":16300.0},{"date":"2022-10-05","close":15450.0},{"date":"2022-10-06","close":16000.0},{"date":"2022-10-07","close":16150.0},{"date":"2022-10-11","close":14850.0},{"date":"2022-10-12","close":14850.0},{"date":"2022-10-13","close":14050.0},{"date":"2022-10-14","close":15050.0},{"date":"2022-10-17","close":15200.0},{"date":"2022-10-18","close":15900.0},{"date":"2022-10-19","close":15350.0},{"date":"2022-10-20","close":15100.0},{"date":"2022-10-21","close":14800.0},{"date":"2022-10-24","close":15300.0},{"date":"2022-10-25","close":15200.0},{"date":"2022-10-26","close":14850.0},{"date":"2022-10-27","close":14900.0},{"date":"2022-10-28","close":14650.0},{"date":"2022-10-31","close":14700.0},{"date":"2022-11-01","close":14600.0},{"date":"2022-11-02","close":14750.0},{"date":"2022-11-03","close":14650.0},{"date":"2022-11-04","close":14250.0},{"date":"2022-11-07","close":15000.0},{"date":"2022-11-08","close":15250.0},{"date":"2022-11-09","close":15350.0},{"date":"2022-11-10","close":14950.0},{"date":"2022-11-11","close":16050.0},{"date":"2022-11-14","close":15550.0},{"date":"2022-11-15","close":16200.0},{"date":"2022-11-16","close":15750.0},{"date":"2022-11-17","close":16100.0},{"date":"2022-11-18","close":15850.0},{"date":"2022-11-21","close":16350.0},{"date":"2022-11-22","close":16050.0},{"date":"2022-11-23","close":15900.0},{"date":"2022-11-24","close":16350.0},{"date":"2022-11-25","close":16500.0},{"date":"2022-11-28","close":15950.0},{"date":"2022-11-29","close":16200.0},{"date":"2022-11-30","close":16250.0},{"date":"2022-12-01","close":16400.0},{"date":"2022-12-02","close":16300.0},{"date":"2022-12-05","close":16050.0},{"date":"2022-12-06","close":15500.0},{"date":"2022-12-07","close":15300.0},{"date":"2022-12-08","close":15600.0},{"date":"2022-12-09","close":17500.0},{"date":"2022-12-12","close":17350.0},{"date":"2022-12-13","close":17250.0},{"date":"2022-12-14","close":18600.0},{"date":"2022-12-15","close":18800.0},{"date":"2022-12-16","close":18650.0},{"date":"2022-12-19","close":18750.0},{"date":"2022-12-20","close":18500.0},{"date":"2022-12-21","close":18550.0},{"date":"2022-12-22","close":18700.0},{"date":"2022-12-23","close":18250.0},{"date":"2022-12-26","close":17950.0},{"date":"2022-12-27","close":18500.0},{"date":"2022-12-28","close":18100.0},{"date":"2022-12-29","close":17500.0},{"date":"2023-01-02","close":17050.0},{"date":"2023-01-03","close":17300.0},{"date":"2023-01-04","close":17400.0},{"date":"2023-01-05","close":16700.0},{"date":"2023-01-06","close":16800.0},{"date":"2023-01-09","close":17000.0},{"date":"2023-01-10","close":16400.0},{"date":"2023-01-11","close":16900.0},{"date":"2023-01-12","close":16950.0},{"date":"2023-01-13","close":16200.0},{"date":"2023-01-16","close":16500.0},{"date":"2023-01-17","close":16150.0},{"date":"2023-01-18","close":16100.0},{"date":"2023-01-19","close":16050.0},{"date":"2023-01-20","close":16400.0},{"date":"2023-01-25","close":16340.0},{"date":"2023-01-26","close":16450.0},{"date":"2023-01-27","close":16410.0},{"date":"2023-01-30","close":16290.0},{"date":"2023-01-31","close":16290.0},{"date":"2023-02-01","close":16710.0},{"date":"2023-02-02","close":16920.0},{"date":"2023-02-03","close":16910.0},{"date":"2023-02-06","close":16910.0},{"date":"2023-02-07","close":17020.0},{"date":"2023-02-08","close":17280.0},{"date":"2023-02-09","close":17290.0},{"date":"2023-02-10","close":16820.0},{"date":"2023-02-13","close":16860.0},{"date":"2023-02-14","close":16800.0},{"date":"2023-02-15","close":16370.0},{"date":"2023-02-16","close":17080.0},{"date":"2023-02-17","close":16550.0},{"date":"2023-02-20","close":16950.0},{"date":"2023-02-21","close":16570.0},{"date":"2023-02-22","close":16500.0},{"date":"2023-02-23","close":16950.0},{"date":"2023-02-24","close":17160.0},{"date":"2023-02-27","close":16890.0},{"date":"2023-02-28","close":17040.0},{"date":"2023-03-02","close":16620.0},{"date":"2023-03-03","close":18120.0},{"date":"2023-03-06","close":18850.0},{"date":"2023-03-07","close":19010.0},{"date":"2023-03-08","close":19400.0},{"date":"2023-03-09","close":19070.0},{"date":"2023-03-10","close":18570.0},{"date":"2023-03-13","close":18100.0},{"date":"2023-03-14","close":17150.0},{"date":"2023-03-15","close":17500.0},{"date":"2023-03-16","close":17520.0},{"date":"2023-03-17","close":18520.0},{"date":"2023-03-20","close":18020.0},{"date":"2023-03-21","close":17670.0},{"date":"2023-03-22","close":17950.0},{"date":"2023-03-23","close":17950.0},{"date":"2023-03-24","close":18400.0},{"date":"2023-03-27","close":18160.0},{"date":"2023-03-28","close":18450.0},{"date":"2023-03-29","close":18350.0},{"date":"2023-03-30","close":18550.0},{"date":"2023-03-31","close":18150.0},{"date":"2023-04-03","close":18320.0},{"date":"2023-04-04","close":17990.0},{"date":"2023-04-05","close":18300.0},{"date":"2023-04-06","close":17590.0},{"date":"2023-04-07","close":17640.0},{"date":"2023-04-10","close":17380.0},{"date":"2023-04-11","close":17980.0},{"date":"2023-04-12","close":17980.0},{"date":"2023-04-13","close":18100.0},{"date":"2023-04-14","close":18020.0},{"date":"2023-04-17","close":18080.0},{"date":"2023-04-18","close":18820.0},{"date":"2023-04-19","close":18640.0},{"date":"2023-04-20","close":18050.0},{"date":"2023-04-21","close":17360.0},{"date":"2023-04-24","close":16830.0},{"date":"2023-04-25","close":16310.0},{"date":"2023-04-26","close":16200.0},{"date":"2023-04-27","close":16060.0},{"date":"2023-04-28","close":16000.0},{"date":"2023-05-02","close":16110.0},{"date":"2023-05-03","close":16180.0},{"date":"2023-05-04","close":16090.0},{"date":"2023-05-08","close":16710.0},{"date":"2023-05-09","close":17190.0},{"date":"2023-05-10","close":17090.0},{"date":"2023-05-11","close":17570.0},{"date":"2023-05-12","close":17430.0},{"date":"2023-05-15","close":17270.0},{"date":"2023-05-16","close":15970.0},{"date":"2023-05-17","close":15660.0},{"date":"2023-05-18","close":15910.0},{"date":"2023-05-19","close":16300.0},{"date":"2023-05-22","close":16430.0},{"date":"2023-05-23","close":16430.0},{"date":"2023-05-24","close":16380.0},{"date":"2023-05-25","close":16500.0},{"date":"2023-05-26","close":16560.0},{"date":"2023-05-30","close":16730.0},{"date":"2023-05-31","close":16600.0},{"date":"2023-06-01","close":16840.0},{"date":"2023-06-02","close":16950.0},{"date":"2023-06-05","close":16940.0},{"date":"2023-06-07","close":17400.0},{"date":"2023-06-08","close":17290.0},{"date":"2023-06-09","close":17100.0},{"date":"2023-06-12","close":17270.0},{"date":"2023-06-13","close":17550.0},{"date":"2023-06-14","close":17330.0},{"date":"2023-06-15","close":17800.0},{"date":"2023-06-16","close":18360.0},{"date":"2023-06-19","close":18910.0},{"date":"2023-06-20","close":21000.0},{"date":"2023-06-21","close":20650.0},{"date":"2023-06-22","close":20100.0},{"date":"2023-06-23","close":20350.0},{"date":"2023-06-26","close":19600.0},{"date":"2023-06-27","close":19650.0},{"date":"2023-06-28","close":19280.0},{"date":"2023-06-29","close":19370.0},{"date":"2023-06-30","close":19570.0},{"date":"2023-07-03","close":19270.0},{"date":"2023-07-04","close":19650.0},{"date":"2023-07-05","close":19800.0},{"date":"2023-07-06","close":19260.0},{"date":"2023-07-07","close":18800.0},{"date":"2023-07-10","close":18590.0},{"date":"2023-07-11","close":18650.0},{"date":"2023-07-12","close":18650.0},{"date":"2023-07-13","close":18730.0},{"date":"2023-07-14","close":18350.0},{"date":"2023-07-17","close":18370.0},{"date":"2023-07-18","close":18160.0},{"date":"2023-07-19","close":18360.0},{"date":"2023-07-20","close":18210.0},{"date":"2023-07-21","close":17820.0},{"date":"2023-07-24","close":17820.0},{"date":"2023-07-25","close":17360.0},{"date":"2023-07-26","close":16390.0},{"date":"2023-07-27","close":16590.0},{"date":"2023-07-28","close":17500.0},{"date":"2023-07-31","close":17380.0},{"date":"2023-08-01","close":17360.0},{"date":"2023-08-02","close":16400.0},{"date":"2023-08-03","close":16030.0},{"date":"2023-08-04","close":15680.0},{"date":"2023-08-07","close":15550.0},{"date":"2023-08-08","close":15140.0},{"date":"2023-08-09","close":15730.0},{"date":"2023-08-10","close":15380.0},{"date":"2023-08-11","close":15500.0},{"date":"2023-08-14","close":15350.0},{"date":"2023-08-16","close":15160.0},{"date":"2023-08-17","close":15580.0},{"date":"2023-08-18","close":14770.0},{"date":"2023-08-21","close":14620.0},{"date":"2023-08-22","close":15110.0},{"date":"2023-08-23","close":15700.0},{"date":"2023-08-24","close":15910.0},{"date":"2023-08-25","close":15830.0},{"date":"2023-08-28","close":15550.0},{"date":"2023-08-29","close":16050.0},{"date":"2023-08-30","close":16220.0},{"date":"2023-08-31","close":16100.0},{"date":"2023-09-01","close":16090.0},{"date":"2023-09-04","close":16050.0},{"date":"2023-09-05","close":15920.0},{"date":"2023-09-06","close":15660.0},{"date":"2023-09-07","close":15410.0},{"date":"2023-09-08","close":15400.0},{"date":"2023-09-11","close":15470.0},{"date":"2023-09-12","close":15720.0},{"date":"2023-09-13","close":15830.0},{"date":"2023-09-14","close":15880.0},{"date":"2023-09-15","close":15920.0},{"date":"2023-09-18","close":15340.0},{"date":"2023-09-19","close":15920.0},{"date":"2023-09-20","close":15800.0},{"date":"2023-09-21","close":15360.0},{"date":"2023-09-22","close":15680.0},{"date":"2023-09-25","close":15430.0},{"date":"2023-09-26","close":15240.0},{"date":"2023-09-27","close":15670.0},{"date":"2023-10-04","close":15220.0},{"date":"2023-10-05","close":15310.0},{"date":"2023-10-06","close":15560.0},{"date":"2023-10-10","close":15250.0},{"date":"2023-10-11","close":15530.0},{"date":"2023-10-12","close":15690.0},{"date":"2023-10-13","close":15920.0},{"date":"2023-10-16","close":15950.0},{"date":"2023-10-17","close":17650.0},{"date":"2023-10-18","close":17680.0},{"date":"2023-10-19","close":16920.0},{"date":"2023-10-20","close":16770.0},{"date":"2023-10-23","close":17030.0},{"date":"2023-10-24","close":17350.0},{"date":"2023-10-25","close":17000.0},{"date":"2023-10-26","close":16730.0},{"date":"2023-10-27","close":16630.0},{"date":"2023-10-30","close":16870.0},{"date":"2023-10-31","close":16690.0},{"date":"2023-11-01","close":16640.0},{"date":"2023-11-02","close":16790.0},{"date":"2023-11-03","close":17650.0},{"date":"2023-11-06","close":18650.0},{"date":"2023-11-07","close":18100.0},{"date":"2023-11-08","close":17790.0},{"date":"2023-11-09","close":17430.0},{"date":"2023-11-10","close":17770.0},{"date":"2023-11-13","close":17810.0},{"date":"2023-11-14","close":17020.0},{"date":"2023-11-15","close":18400.0},{"date":"2023-11-16","close":19020.0},{"date":"2023-11-17","close":18620.0},{"date":"2023-11-20","close":18290.0},{"date":"2023-11-21","close":18430.0},{"date":"2023-11-22","close":18520.0},{"date":"2023-11-23","close":18420.0},{"date":"2023-11-24","close":18550.0},{"date":"2023-11-27","close":18400.0},{"date":"2023-11-28","close":18790.0},{"date":"2023-11-29","close":19060.0},{"date":"2023-11-30","close":19040.0},{"date":"2023-12-01","close":18970.0},{"date":"2023-12-04","close":18420.0},{"date":"2023-12-05","close":17980.0},{"date":"2023-12-06","close":18540.0},{"date":"2023-12-07","close":18200.0},{"date":"2023-12-08","close":18100.0},{"date":"2023-12-11","close":18270.0},{"date":"2023-12-12","close":18280.0},{"date":"2023-12-13","close":18320.0},{"date":"2023-12-14","close":18140.0},{"date":"2023-12-15","close":17800.0},{"date":"2023-12-18","close":18070.0},{"date":"2023-12-19","close":18000.0},{"date":"2023-12-20","close":17890.0},{"date":"2023-12-21","close":17000.0},{"date":"2023-12-22","close":16780.0},{"date":"2023-12-26","close":16820.0},{"date":"2023-12-27","close":17890.0},{"date":"2023-12-28","close":18140.0},{"date":"2024-01-02","close":18310.0},{"date":"2024-01-03","close":18210.0},{"date":"2024-01-04","close":18790.0},{"date":"2024-01-05","close":19330.0},{"date":"2024-01-08","close":19550.0},{"date":"2024-01-09","close":19510.0},{"date":"2024-01-10","close":19300.0},{"date":"2024-01-11","close":19740.0},{"date":"2024-01-12","close":19290.0},{"date":"2024-01-15","close":20050.0},{"date":"2024-01-16","close":19840.0},{"date":"2024-01-17","close":19950.0},{"date":"2024-01-18","close":20000.0},{"date":"2024-01-19","close":20050.0},{"date":"2024-01-22","close":19760.0},{"date":"2024-01-23","close":19810.0},{"date":"2024-01-24","close":20100.0},{"date":"2024-01-25","close":19300.0},{"date":"2024-01-26","close":19570.0},{"date":"2024-01-29","close":19730.0},{"date":"2024-01-30","close":19160.0},{"date":"2024-01-31","close":18700.0},{"date":"2024-02-01","close":18330.0},{"date":"2024-02-02","close":18740.0},{"date":"2024-02-05","close":18830.0},{"date":"2024-02-06","close":18840.0},{"date":"2024-02-07","close":19040.0},{"date":"2024-02-08","close":19190.0},{"date":"2024-02-13","close":21450.0},{"date":"2024-02-14","close":22500.0},{"date":"2024-02-15","close":22450.0},{"date":"2024-02-16","close":21750.0},{"date":"2024-02-19","close":21900.0},{"date":"2024-02-20","close":21750.0},{"date":"2024-02-21","close":21650.0},{"date":"2024-02-22","close":21650.0},{"date":"2024-02-23","close":21250.0},{"date":"2024-02-26","close":20700.0},{"date":"2024-02-27","close":20550.0},{"date":"2024-02-28","close":19970.0},{"date":"2024-02-29","close":20450.0},{"date":"2024-03-04","close":20650.0},{"date":"2024-03-05","close":21250.0},{"date":"2024-03-06","close":21400.0},{"date":"2024-03-07","close":22000.0},{"date":"2024-03-08","close":21950.0},{"date":"2024-03-11","close":22350.0},{"date":"2024-03-12","close":22150.0},{"date":"2024-03-13","close":22600.0},{"date":"2024-03-14","close":21600.0},{"date":"2024-03-15","close":22750.0},{"date":"2024-03-18","close":23400.0},{"date":"2024-03-19","close":23100.0},{"date":"2024-03-20","close":23250.0},{"date":"2024-03-21","close":24850.0},{"date":"2024-03-22","close":24800.0},{"date":"2024-03-25","close":25000.0},{"date":"2024-03-26","close":24450.0},{"date":"2024-03-27","close":25350.0},{"date":"2024-03-28","close":25300.0},{"date":"2024-03-29","close":25500.0},{"date":"2024-04-01","close":25500.0},{"date":"2024-04-02","close":24900.0},{"date":"2024-04-03","close":24300.0},{"date":"2024-04-04","close":24300.0},{"date":"2024-04-05","close":23750.0},{"date":"2024-04-08","close":23300.0},{"date":"2024-04-09","close":23750.0},{"date":"2024-04-11","close":24500.0},{"date":"2024-04-12","close":24800.0},{"date":"2024-04-15","close":24450.0},{"date":"2024-04-16","close":23250.0},{"date":"2024-04-17","close":23450.0},{"date":"2024-04-18","close":23700.0},{"date":"2024-04-19","close":23200.0},{"date":"2024-04-22","close":23250.0},{"date":"2024-04-23","close":23500.0},{"date":"2024-04-24","close":25300.0},{"date":"2024-04-25","close":26050.0},{"date":"2024-04-26","close":23500.0},{"date":"2024-04-29","close":25900.0},{"date":"2024-04-30","close":24700.0},{"date":"2024-05-02","close":25550.0},{"date":"2024-05-03","close":26950.0},{"date":"2024-05-07","close":27050.0},{"date":"2024-05-08","close":26300.0},{"date":"2024-05-09","close":26300.0},{"date":"2024-05-10","close":26300.0},{"date":"2024-05-13","close":26300.0},{"date":"2024-05-14","close":26300.0},{"date":"2024-05-16","close":25500.0},{"date":"2024-05-17","close":25200.0},{"date":"2024-05-20","close":24850.0},{"date":"2024-05-21","close":25800.0},{"date":"2024-05-22","close":27850.0},{"date":"2024-05-23","close":30900.0},{"date":"2024-05-24","close":31300.0},{"date":"2024-05-27","close":32750.0},{"date":"2024-05-28","close":31950.0},{"date":"2024-05-29","close":32400.0},{"date":"2024-05-30","close":32150.0},{"date":"2024-05-31","close":32600.0},{"date":"2024-06-03","close":31350.0},{"date":"2024-06-04","close":30100.0},{"date":"2024-06-05","close":29050.0},{"date":"2024-06-07","close":29300.0},{"date":"2024-06-10","close":30000.0},{"date":"2024-06-11","close":30300.0},{"date":"2024-06-12","close":29350.0},{"date":"2024-06-13","close":29500.0},{"date":"2024-06-14","close":29000.0},{"date":"2024-06-17","close":29000.0},{"date":"2024-06-18","close":28500.0},{"date":"2024-06-19","close":28350.0},{"date":"2024-06-20","close":28700.0},{"date":"2024-06-21","close":28300.0},{"date":"2024-06-24","close":27100.0},{"date":"2024-06-25","close":26700.0},{"date":"2024-06-26","close":27750.0},{"date":"2024-06-27","close":28100.0},{"date":"2024-06-28","close":30700.0},{"date":"2024-07-01","close":28900.0},{"date":"2024-07-02","close":29100.0},{"date":"2024-07-03","close":34050.0},{"date":"2024-07-04","close":32800.0},{"date":"2024-07-05","close":31850.0},{"date":"2024-07-08","close":32550.0},{"date":"2024-07-09","close":32700.0},{"date":"2024-07-10","close":32750.0},{"date":"2024-07-11","close":34450.0},{"date":"2024-07-12","close":31500.0},{"date":"2024-07-15","close":32700.0},{"date":"2024-07-16","close":31250.0},{"date":"2024-07-17","close":29200.0},{"date":"2024-07-18","close":29250.0},{"date":"2024-07-19","close":29900.0},{"date":"2024-07-22","close":27300.0},{"date":"2024-07-23","close":28500.0},{"date":"2024-07-24","close":27350.0},{"date":"2024-07-25","close":26450.0},{"date":"2024-07-26","close":26450.0},{"date":"2024-07-29","close":26850.0},{"date":"2024-07-30","close":26550.0},{"date":"2024-07-31","close":27100.0},{"date":"2024-08-01","close":27200.0},{"date":"2024-08-02","close":25350.0},{"date":"2024-08-05","close":22750.0},{"date":"2024-08-06","close":23700.0},{"date":"2024-08-07","close":24000.0},{"date":"2024-08-08","close":26000.0},{"date":"2024-08-09","close":26950.0},{"date":"2024-08-12","close":27050.0},{"date":"2024-08-13","close":26750.0},{"date":"2024-08-14","close":27450.0},{"date":"2024-08-16","close":27000.0},{"date":"2024-08-19","close":27550.0},{"date":"2024-08-20","close":28800.0},{"date":"2024-08-21","close":28450.0},{"date":"2024-08-22","close":27350.0},{"date":"2024-08-23","close":26500.0},{"date":"2024-08-26","close":25850.0},{"date":"2024-08-27","close":26000.0},{"date":"2024-08-28","close":25650.0},{"date":"2024-08-29","close":24900.0},{"date":"2024-08-30","close":24800.0},{"date":"2024-09-02","close":24650.0},{"date":"2024-09-03","close":24500.0},{"date":"2024-09-04","close":24200.0},{"date":"2024-09-05","close":24250.0},{"date":"2024-09-06","close":23800.0},{"date":"2024-09-09","close":24250.0},{"date":"2024-09-10","close":22800.0},{"date":"2024-09-11","close":24600.0},{"date":"2024-09-12","close":25400.0},{"date":"2024-09-13","close":25600.0},{"date":"2024-09-19","close":26250.0},{"date":"2024-09-20","close":26800.0},{"date":"2024-09-23","close":27200.0},{"date":"2024-09-24","close":27150.0},{"date":"2024-09-25","close":26350.0},{"date":"2024-09-26","close":27400.0},{"date":"2024-09-27","close":27500.0},{"date":"2024-09-30","close":26800.0},{"date":"2024-10-02","close":28700.0},{"date":"2024-10-04","close":28600.0},{"date":"2024-10-07","close":29350.0},{"date":"2024-10-08","close":30000.0},{"date":"2024-10-10","close":29750.0},{"date":"2024-10-11","close":29550.0},{"date":"2024-10-14","close":29950.0},{"date":"2024-10-15","close":29700.0},{"date":"2024-10-16","close":29200.0},{"date":"2024-10-17","close":29000.0},{"date":"2024-10-18","close":27150.0},{"date":"2024-10-21","close":27250.0},{"date":"2024-10-22","close":26000.0},{"date":"2024-10-23","close":26600.0},{"date":"2024-10-24","close":28150.0},{"date":"2024-10-25","close":27250.0},{"date":"2024-10-28","close":27950.0},{"date":"2024-10-29","close":28350.0},{"date":"2024-10-30","close":27900.0},{"date":"2024-10-31","close":28650.0},{"date":"2024-11-01","close":28700.0},{"date":"2024-11-04","close":28950.0},{"date":"2024-11-05","close":28400.0},{"date":"2024-11-06","close":27150.0},{"date":"2024-11-07","close":27150.0},{"date":"2024-11-08","close":29450.0},{"date":"2024-11-11","close":29800.0},{"date":"2024-11-12","close":30050.0},{"date":"2024-11-13","close":28450.0},{"date":"2024-11-14","close":28800.0},{"date":"2024-11-15","close":28750.0},{"date":"2024-11-18","close":27450.0},{"date":"2024-11-19","close":29100.0},{"date":"2024-11-20","close":28350.0},{"date":"2024-11-21","close":26350.0},{"date":"2024-11-22","close":26700.0},{"date":"2024-11-25","close":27900.0},{"date":"2024-11-26","close":27450.0},{"date":"2024-11-27","close":27150.0},{"date":"2024-11-28","close":26450.0},{"date":"2024-11-29","close":25450.0},{"date":"2024-12-02","close":25800.0},{"date":"2024-12-03","close":27950.0},{"date":"2024-12-04","close":27550.0},{"date":"2024-12-05","close":27400.0},{"date":"2024-12-06","close":28350.0},{"date":"2024-12-09","close":27000.0},{"date":"2024-12-10","close":27900.0},{"date":"2024-12-11","close":28550.0},{"date":"2024-12-12","close":30000.0},{"date":"2024-12-13","close":30200.0},{"date":"2024-12-16","close":30000.0},{"date":"2024-12-17","close":28800.0},{"date":"2024-12-18","close":28700.0},{"date":"2024-12-19","close":27600.0},{"date":"2024-12-20","close":26850.0},{"date":"2024-12-23","close":26750.0},{"date":"2024-12-24","close":26600.0},{"date":"2024-12-26","close":26500.0},{"date":"2024-12-27","close":25950.0},{"date":"2024-12-30","close":26850.0},{"date":"2025-01-02","close":27350.0},{"date":"2025-01-03","close":27950.0},{"date":"2025-01-06","close":25450.0},{"date":"2025-01-07","close":23550.0},{"date":"2025-01-08","close":23850.0},{"date":"2025-01-09","close":24050.0},{"date":"2025-01-10","close":24650.0},{"date":"2025-01-13","close":24500.0},{"date":"2025-01-14","close":25300.0},{"date":"2025-01-15","close":24700.0},{"date":"2025-01-16","close":24800.0},{"date":"2025-01-17","close":24350.0},{"date":"2025-01-20","close":24300.0},{"date":"2025-01-21","close":24250.0},{"date":"2025-01-22","close":24800.0},{"date":"2025-01-23","close":24200.0},{"date":"2025-01-24","close":24900.0},{"date":"2025-01-31","close":24800.0},{"date":"2025-02-03","close":23300.0},{"date":"2025-02-04","close":23300.0},{"date":"2025-02-05","close":23500.0},{"date":"2025-02-06","close":24000.0},{"date":"2025-02-07","close":24250.0},{"date":"2025-02-10","close":24250.0},{"date":"2025-02-11","close":23250.0},{"date":"2025-02-12","close":23000.0},{"date":"2025-02-13","close":23300.0},{"date":"2025-02-14","close":24250.0},{"date":"2025-02-17","close":24200.0},{"date":"2025-02-18","close":24500.0},{"date":"2025-02-19","close":24650.0},{"date":"2025-02-20","close":24100.0},{"date":"2025-02-21","close":24100.0},{"date":"2025-02-24","close":24050.0},{"date":"2025-02-25","close":24100.0},{"date":"2025-02-26","close":23700.0},{"date":"2025-02-27","close":24000.0},{"date":"2025-02-28","close":22850.0},{"date":"2025-03-04","close":22300.0},{"date":"2025-03-05","close":21600.0},{"date":"2025-03-06","close":21600.0},{"date":"2025-03-07","close":21350.0},{"date":"2025-03-10","close":21100.0},{"date":"2025-03-11","close":20750.0},{"date":"2025-03-12","close":22600.0},{"date":"2025-03-13","close":22350.0},{"date":"2025-03-14","close":22450.0},{"date":"2025-03-17","close":22450.0},{"date":"2025-03-18","close":22550.0},{"date":"2025-03-19","close":22550.0},{"date":"2025-03-20","close":22750.0},{"date":"2025-03-21","close":22900.0},{"date":"2025-03-24","close":22850.0},{"date":"2025-03-25","close":22050.0},{"date":"2025-03-26","close":22350.0},{"date":"2025-03-27","close":22450.0},{"date":"2025-03-28","close":22100.0},{"date":"2025-03-31","close":20550.0},{"date":"2025-04-01","close":21800.0},{"date":"2025-04-02","close":21200.0},{"date":"2025-04-03","close":19450.0},{"date":"2025-04-04","close":19280.0},{"date":"2025-04-07","close":18180.0},{"date":"2025-04-08","close":17240.0},{"date":"2025-04-09","close":16730.0},{"date":"2025-04-10","close":18150.0},{"date":"2025-04-11","close":18260.0},{"date":"2025-04-14","close":18990.0},{"date":"2025-04-15","close":19340.0},{"date":"2025-04-16","close":18760.0},{"date":"2025-04-17","close":19760.0},{"date":"2025-04-18","close":19910.0},{"date":"2025-04-21","close":19550.0},{"date":"2025-04-22","close":19230.0},{"date":"2025-04-23","close":20350.0},{"date":"2025-04-24","close":20550.0},{"date":"2025-04-25","close":20850.0},{"date":"2025-04-28","close":20400.0},{"date":"2025-04-29","close":20650.0},{"date":"2025-04-30","close":20350.0},{"date":"2025-05-02","close":20600.0},{"date":"2025-05-07","close":21400.0},{"date":"2025-05-08","close":21700.0},{"date":"2025-05-09","close":21500.0},{"date":"2025-05-12","close":21850.0},{"date":"2025-05-13","close":22150.0},{"date":"2025-05-14","close":22400.0},{"date":"2025-05-15","close":22500.0},{"date":"2025-05-16","close":23100.0},{"date":"2025-05-19","close":23350.0},{"date":"2025-05-20","close":24200.0},{"date":"2025-05-21","close":24100.0},{"date":"2025-05-22","close":23650.0},{"date":"2025-05-23","close":23400.0},{"date":"2025-05-26","close":21850.0},{"date":"2025-05-27","close":22050.0},{"date":"2025-05-28","close":22450.0},{"date":"2025-05-29","close":22900.0},{"date":"2025-05-30","close":22950.0},{"date":"2025-06-02","close":21500.0},{"date":"2025-06-04","close":22550.0},{"date":"2025-06-05","close":22600.0},{"date":"2025-06-09","close":21700.0},{"date":"2025-06-10","close":21800.0},{"date":"2025-06-11","close":21800.0},{"date":"2025-06-12","close":20800.0},{"date":"2025-06-13","close":20550.0},{"date":"2025-06-16","close":20350.0},{"date":"2025-06-17","close":20500.0},{"date":"2025-06-18","close":20400.0},{"date":"2025-06-19","close":20350.0},{"date":"2025-06-20","close":21150.0},{"date":"2025-06-23","close":21350.0},{"date":"2025-06-24","close":21800.0},{"date":"2025-06-25","close":21650.0},{"date":"2025-06-26","close":22100.0},{"date":"2025-06-27","close":21150.0},{"date":"2025-06-30","close":21150.0},{"date":"2025-07-01","close":21500.0},{"date":"2025-07-02","close":21400.0},{"date":"2025-07-03","close":22800.0},{"date":"2025-07-04","close":22000.0},{"date":"2025-07-07","close":21800.0},{"date":"2025-07-08","close":22600.0},{"date":"2025-07-09","close":23050.0},{"date":"2025-07-10","close":22900.0},{"date":"2025-07-11","close":22350.0},{"date":"2025-07-14","close":21800.0},{"date":"2025-07-15","close":22100.0},{"date":"2025-07-16","close":21850.0},{"date":"2025-07-17","close":21000.0},{"date":"2025-07-18","close":21000.0},{"date":"2025-07-21","close":21050.0},{"date":"2025-07-22","close":21200.0},{"date":"2025-07-23","close":21550.0},{"date":"2025-07-24","close":22600.0},{"date":"2025-07-25","close":22350.0},{"date":"2025-07-28","close":22350.0},{"date":"2025-07-29","close":22250.0},{"date":"2025-07-30","close":22050.0},{"date":"2025-07-31","close":22000.0},{"date":"2025-08-01","close":20500.0},{"date":"2025-08-04","close":20800.0},{"date":"2025-08-05","close":21500.0},{"date":"2025-08-06","close":21950.0},{"date":"2025-08-07","close":21850.0},{"date":"2025-08-08","close":22350.0},{"date":"2025-08-11","close":22350.0},{"date":"2025-08-12","close":21250.0},{"date":"2025-08-13","close":21000.0},{"date":"2025-08-14","close":20850.0},{"date":"2025-08-18","close":19120.0},{"date":"2025-08-19","close":18960.0},{"date":"2025-08-20","close":18700.0},{"date":"2025-08-21","close":18730.0},{"date":"2025-08-22","close":18650.0},{"date":"2025-08-25","close":18860.0},{"date":"2025-08-26","close":19150.0},{"date":"2025-08-27","close":19740.0},{"date":"2025-08-28","close":19500.0},{"date":"2025-08-29","close":19310.0},{"date":"2025-09-01","close":18780.0},{"date":"2025-09-02","close":18970.0},{"date":"2025-09-03","close":19330.0},{"date":"2025-09-04","close":19610.0},{"date":"2025-09-05","close":19900.0},{"date":"2025-09-08","close":20200.0},{"date":"2025-09-09","close":20600.0},{"date":"2025-09-10","close":20400.0},{"date":"2025-09-11","close":20750.0},{"date":"2025-09-12","close":21600.0},{"date":"2025-09-15","close":22350.0},{"date":"2025-09-16","close":22450.0},{"date":"2025-09-17","close":22250.0},{"date":"2025-09-18","close":22400.0},{"date":"2025-09-19","close":22500.0},{"date":"2025-09-22","close":22250.0},{"date":"2025-09-23","close":22250.0},{"date":"2025-09-24","close":22450.0},{"date":"2025-09-25","close":22100.0},{"date":"2025-09-26","close":21550.0},{"date":"2025-09-29","close":21850.0},{"date":"2025-09-30","close":21350.0},{"date":"2025-10-01","close":20950.0},{"date":"2025-10-02","close":21450.0},{"date":"2025-10-10","close":22200.0},{"date":"2025-10-13","close":21900.0},{"date":"2025-10-14","close":22350.0},{"date":"2025-10-15","close":24450.0},{"date":"2025-10-16","close":25450.0},{"date":"2025-10-17","close":24950.0},{"date":"2025-10-20","close":26900.0},{"date":"2025-10-21","close":26900.0},{"date":"2025-10-22","close":27200.0},{"date":"2025-10-23","close":26300.0},{"date":"2025-10-24","close":26950.0},{"date":"2025-10-27","close":28650.0},{"date":"2025-10-28","close":29900.0},{"date":"2025-10-29","close":30350.0},{"date":"2025-10-30","close":28850.0},{"date":"2025-10-31","close":27150.0},{"date":"2025-11-03","close":27050.0},{"date":"2025-11-04","close":26750.0},{"date":"2025-11-05","close":25950.0},{"date":"2025-11-06","close":25500.0},{"date":"2025-11-07","close":24800.0},{"date":"2025-11-10","close":25000.0},{"date":"2025-11-11","close":25050.0},{"date":"2025-11-12","close":24650.0},{"date":"2025-11-13","close":24600.0},{"date":"2025-11-14","close":23350.0},{"date":"2025-11-17","close":22900.0},{"date":"2025-11-18","close":22600.0},{"date":"2025-11-19","close":22500.0},{"date":"2025-11-20","close":22750.0},{"date":"2025-11-21","close":21800.0},{"date":"2025-11-24","close":24800.0},{"date":"2025-11-25","close":24250.0},{"date":"2025-11-26","close":24600.0},{"date":"2025-11-27","close":24450.0},{"date":"2025-11-28","close":24400.0},{"date":"2025-12-01","close":25700.0},{"date":"2025-12-02","close":25400.0},{"date":"2025-12-03","close":24950.0},{"date":"2025-12-04","close":24900.0},{"date":"2025-12-05","close":25500.0},{"date":"2025-12-08","close":26450.0},{"date":"2025-12-09","close":26950.0},{"date":"2025-12-10","close":26800.0},{"date":"2025-12-11","close":26800.0},{"date":"2025-12-12","close":27000.0},{"date":"2025-12-15","close":26500.0},{"date":"2025-12-16","close":25700.0},{"date":"2025-12-17","close":26550.0},{"date":"2025-12-18","close":26050.0},{"date":"2025-12-19","close":25850.0},{"date":"2025-12-22","close":26500.0},{"date":"2025-12-23","close":25550.0},{"date":"2025-12-24","close":25800.0},{"date":"2025-12-26","close":25300.0},{"date":"2025-12-29","close":25700.0},{"date":"2025-12-30","close":25300.0},{"date":"2026-01-02","close":25750.0},{"date":"2026-01-05","close":26700.0},{"date":"2026-01-06","close":26650.0},{"date":"2026-01-07","close":25700.0},{"date":"2026-01-08","close":23950.0},{"date":"2026-01-09","close":25300.0},{"date":"2026-01-12","close":27000.0},{"date":"2026-01-13","close":26550.0},{"date":"2026-01-14","close":27300.0},{"date":"2026-01-15","close":27450.0},{"date":"2026-01-16","close":27700.0},{"date":"2026-01-19","close":29100.0},{"date":"2026-01-20","close":28550.0},{"date":"2026-01-21","close":29600.0},{"date":"2026-01-22","close":32050.0},{"date":"2026-01-23","close":32000.0},{"date":"2026-01-26","close":33250.0},{"date":"2026-01-27","close":35200.0},{"date":"2026-01-28","close":34600.0},{"date":"2026-01-29","close":38200.0},{"date":"2026-01-30","close":38150.0},{"date":"2026-02-02","close":36000.0},{"date":"2026-02-03","close":36450.0},{"date":"2026-02-04","close":36600.0},{"date":"2026-02-05","close":34400.0},{"date":"2026-02-06","close":33750.0},{"date":"2026-02-09","close":35650.0},{"date":"2026-02-10","close":34400.0},{"date":"2026-02-11","close":37350.0},{"date":"2026-02-12","close":36850.0},{"date":"2026-02-13","close":36600.0},{"date":"2026-02-19","close":39950.0},{"date":"2026-02-20","close":37750.0},{"date":"2026-02-23","close":35550.0},{"date":"2026-02-24","close":36750.0},{"date":"2026-02-25","close":36800.0},{"date":"2026-02-26","close":39100.0},{"date":"2026-02-27","close":47550.0},{"date":"2026-03-03","close":42800.0},{"date":"2026-03-04","close":37400.0},{"date":"2026-03-05","close":46450.0},{"date":"2026-03-06","close":46650.0},{"date":"2026-03-09","close":45550.0},{"date":"2026-03-10","close":45000.0},{"date":"2026-03-11","close":44900.0},{"date":"2026-03-12","close":45350.0},{"date":"2026-03-13","close":45900.0},{"date":"2026-03-16","close":46300.0},{"date":"2026-03-17","close":45650.0},{"date":"2026-03-18","close":45200.0},{"date":"2026-03-19","close":45400.0},{"date":"2026-03-20","close":48000.0},{"date":"2026-03-23","close":44250.0},{"date":"2026-03-24","close":49200.0},{"date":"2026-03-25","close":49000.0},{"date":"2026-03-26","close":46300.0},{"date":"2026-03-27","close":43350.0},{"date":"2026-03-30","close":42000.0},{"date":"2026-03-31","close":42500.0},{"date":"2026-04-01","close":46500.0},{"date":"2026-04-02","close":45950.0},{"date":"2026-04-03","close":45200.0},{"date":"2026-04-06","close":45750.0},{"date":"2026-04-07","close":42600.0},{"date":"2026-04-08","close":44350.0},{"date":"2026-04-09","close":43800.0},{"date":"2026-04-10","close":45250.0},{"date":"2026-04-13","close":47700.0},{"date":"2026-04-14","close":49950.0},{"date":"2026-04-15","close":51300.0},{"date":"2026-04-16","close":50200.0},{"date":"2026-04-17","close":50200.0},{"date":"2026-04-20","close":51800.0},{"date":"2026-04-21","close":50600.0},{"date":"2026-04-22","close":53200.0},{"date":"2026-04-23","close":55800.0},{"date":"2026-04-24","close":53800.0},{"date":"2026-04-27","close":50300.0},{"date":"2026-04-28","close":51300.0},{"date":"2026-04-29","close":56700.0},{"date":"2026-04-30","close":59500.0},{"date":"2026-05-04","close":61300.0},{"date":"2026-05-06","close":59500.0},{"date":"2026-05-07","close":68100.0},{"date":"2026-05-08","close":66100.0},{"date":"2026-05-11","close":67500.0},{"date":"2026-05-12","close":69100.0},{"date":"2026-05-13","close":66000.0},{"date":"2026-05-14","close":66700.0},{"date":"2026-05-15","close":67000.0},{"date":"2026-05-18","close":72800.0},{"date":"2026-05-19","close":69800.0},{"date":"2026-05-20","close":65700.0},{"date":"2026-05-21","close":72200.0},{"date":"2026-05-22","close":77300.0},{"date":"2026-05-26","close":78600.0},{"date":"2026-05-27","close":78800.0},{"date":"2026-05-28","close":80800.0},{"date":"2026-05-29","close":77600.0},{"date":"2026-06-01","close":75100.0},{"date":"2026-06-02","close":72600.0},{"date":"2026-06-04","close":69200.0},{"date":"2026-06-05","close":70100.0},{"date":"2026-06-08","close":65000.0},{"date":"2026-06-09","close":73600.0},{"date":"2026-06-10","close":69700.0},{"date":"2026-06-11","close":74500.0},{"date":"2026-06-12","close":75100.0},{"date":"2026-06-15","close":78200.0},{"date":"2026-06-16","close":74300.0},{"date":"2026-06-17","close":68900.0},{"date":"2026-06-18","close":69100.0},{"date":"2026-06-19","close":67500.0},{"date":"2026-06-22","close":66400.0},{"date":"2026-06-23","close":56700.0},{"date":"2026-06-24","close":55500.0},{"date":"2026-06-25","close":53100.0},{"date":"2026-06-26","close":48850.0},{"date":"2026-06-29","close":52800.0},{"date":"2026-06-30","close":52500.0},{"date":"2026-07-01","close":56400.0},{"date":"2026-07-02","close":51800.0},{"date":"2026-07-03","close":50900.0},{"date":"2026-07-06","close":46950.0},{"date":"2026-07-07","close":45750.0},{"date":"2026-07-08","close":43600.0},{"date":"2026-07-09","close":41700.0},{"date":"2026-07-10","close":47350.0},{"date":"2026-07-13","close":39250.0},{"date":"2026-07-14","close":37700.0},{"date":"2026-07-15","close":41950.0},{"date":"2026-07-16","close":39300.0},{"date":"2026-07-20","close":36600.0},{"date":"2026-07-21","close":36200.0},{"date":"2026-07-22","close":36250.0},{"date":"2026-07-23","close":42500.0},{"date":"2026-07-24","close":39000.0},{"date":"2026-07-27","close":39800.0},{"date":"2026-07-28","close":33050.0},{"date":"2026-07-29","close":29550.0},{"date":"2026-07-30","close":27900.0},{"date":"2026-07-31","close":33000.0},{"date":"2026-08-03","close":33150.0},{"date":"2026-08-04","close":36800.0},{"date":"2026-08-05","close":37500.0},{"date":"2026-08-06","close":35500.0},{"date":"2026-08-07","close":34100.0},{"date":"2026-08-10","close":37450.0},{"date":"2026-08-11","close":38300.0},{"date":"2026-08-12","close":37250.0},{"date":"2026-08-13","close":36950.0},{"date":"2026-08-14","close":36950.0},{"date":"2026-08-18","close":37050.0},{"date":"2026-08-19","close":38250.0},{"date":"2026-08-20","close":38800.0},{"date":"2026-08-21","close":36250.0},{"date":"2026-08-24","close":38150.0},{"date":"2026-08-25","close":38400.0},{"date":"2026-08-26","close":37200.0},{"date":"2026-08-27","close":41350.0},{"date":"2026-08-28","close":38950.0},{"date":"2026-08-31","close":39000.0},{"date":"2026-09-01","close":36800.0},{"date":"2026-09-02","close":33400.0},{"date":"2026-09-03","close":33200.0},{"date":"2026-09-04","close":33650.0},{"date":"2026-09-07","close":36600.0},{"date":"2026-09-08","close":35000.0},{"date":"2026-09-09","close":36400.0},{"date":"2026-09-10","close":36750.0},{"date":"2026-09-11","close":35750.0},{"date":"2026-09-14","close":34550.0},{"date":"2026-09-15","close":35600.0},{"date":"2026-09-16","close":36250.0},{"date":"2026-09-17","close":34800.0},{"date":"2026-09-18","close":34050.0},{"date":"2026-09-21","close":32800.0},{"date":"2026-09-22","close":31800.0},{"date":"2026-09-23","close":32050.0},{"date":"2026-09-28","close":36300.0},{"date":"2026-09-29","close":37450.0},{"date":"2026-09-30","close":38850.0},{"date":"2026-10-01","close":40400.0},{"date":"2026-10-02","close":41850.0},{"date":"2026-10-06","close":43300.0},{"date":"2026-10-07","close":40700.0},{"date":"2026-10-08","close":41150.0},{"date":"2026-10-12","close":41150.0},{"date":"2026-10-13","close":40950.0},{"date":"2026-10-14","close":40200.0},{"date":"2026-10-15","close":33850.0},{"date":"2026-10-16","close":39350.0},{"date":"2026-10-19","close":41000.0},{"date":"2026-10-20","close":37350.0},{"date":"2026-10-21","close":35000.0},{"date":"2026-10-22","close":33650.0},{"date":"2026-10-23","close":32700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":34308.0,"foreign_net":29244.0,"institution_net":-63552.0},{"date":"2026-10-21","retail_net":984279.0,"foreign_net":-905493.0,"institution_net":-78786.0},{"date":"2026-10-20","retail_net":-11790.0,"foreign_net":-91788.0,"institution_net":103578.0},{"date":"2026-10-19","retail_net":138932.0,"foreign_net":-268955.0,"institution_net":130023.0},{"date":"2026-10-16","retail_net":-31142.0,"foreign_net":-178588.0,"institution_net":209730.0},{"date":"2026-10-15","retail_net":31564.0,"foreign_net":-37657.0,"institution_net":6093.0},{"date":"2026-10-14","retail_net":109515.0,"foreign_net":-111511.0,"institution_net":1996.0},{"date":"2026-10-13","retail_net":-34090.0,"foreign_net":-9402.0,"institution_net":43492.0},{"date":"2026-10-12","retail_net":197914.0,"foreign_net":-244336.0,"institution_net":46422.0},{"date":"2026-10-08","retail_net":34044.0,"foreign_net":-43655.0,"institution_net":9611.0},{"date":"2026-10-07","retail_net":13475.0,"foreign_net":-47288.0,"institution_net":33813.0},{"date":"2026-10-06","retail_net":130153.0,"foreign_net":-183805.0,"institution_net":53652.0},{"date":"2026-10-02","retail_net":85006.0,"foreign_net":-65717.0,"institution_net":-19289.0},{"date":"2026-10-01","retail_net":-41824.0,"foreign_net":-61833.0,"institution_net":103657.0},{"date":"2026-09-30","retail_net":89375.0,"foreign_net":-201769.0,"institution_net":112394.0},{"date":"2026-09-29","retail_net":10342.0,"foreign_net":-198903.0,"institution_net":188561.0},{"date":"2026-09-28","retail_net":-319885.0,"foreign_net":276647.0,"institution_net":43238.0},{"date":"2026-09-23","retail_net":10822.0,"foreign_net":6969.0,"institution_net":-17791.0},{"date":"2026-09-22","retail_net":119479.0,"foreign_net":-45922.0,"institution_net":-73557.0},{"date":"2026-09-21","retail_net":119026.0,"foreign_net":-81376.0,"institution_net":-37650.0},{"date":"2026-09-18","retail_net":94605.0,"foreign_net":-43355.0,"institution_net":-51250.0},{"date":"2026-09-17","retail_net":255140.0,"foreign_net":-247116.0,"institution_net":-8024.0},{"date":"2026-09-16","retail_net":-61555.0,"foreign_net":-16196.0,"institution_net":77751.0},{"date":"2026-09-15","retail_net":-37073.0,"foreign_net":-28682.0,"institution_net":65755.0},{"date":"2026-09-14","retail_net":-35151.0,"foreign_net":17594.0,"institution_net":17557.0},{"date":"2026-09-11","retail_net":52224.0,"foreign_net":-88889.0,"institution_net":36665.0},{"date":"2026-09-10","retail_net":-10237.0,"foreign_net":-188351.0,"institution_net":198588.0},{"date":"2026-09-09","retail_net":31674.0,"foreign_net":-34499.0,"institution_net":2825.0},{"date":"2026-09-08","retail_net":189632.0,"foreign_net":-139368.0,"institution_net":-50264.0},{"date":"2026-09-07","retail_net":-402375.0,"foreign_net":341138.0,"institution_net":61237.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":34308.0,"foreign_net":29244.0,"institution_net":-63552.0},"d3":{"retail_net":1006797.0,"foreign_net":-968037.0,"institution_net":-38760.0},"d7":{"retail_net":1255666.0,"foreign_net":-1564748.0,"institution_net":309082.0},"d14":{"retail_net":1640344.0,"foreign_net":-2220784.0,"institution_net":580440.0},"d30":{"retail_net":1746387.0,"foreign_net":-2892862.0,"institution_net":1146475.0}},"analysis":"최근 5일 외국인 순매수 -141.56만, 기관 순매수 30.10만. 30일 누적: 외국인 -289.29만, 기관 114.65만.","foreign_flow":-1415580.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":300993.0},"insider_trades":[],"price_analysis":{"current":33200.0,"low_30d":30750.0,"support":32025.0,"high_30d":43500.0,"change_1d":-1.3,"change_7d":-19.0,"change_30d":-5.1,"resistance":42225.0,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.5,"per":54.42,"quarter":"2024-Q2"},{"pbr":3.68,"per":21.01,"quarter":"2024-Q3"},{"pbr":3.42,"per":11.44,"quarter":"2024-Q4"},{"pbr":2.63,"per":9.93,"quarter":"2025-Q1"},{"pbr":3.17,"per":43.15,"quarter":"2025-Q2"},{"pbr":3.37,"per":null,"quarter":"2025-Q3"},{"pbr":3.83,"per":null,"quarter":"2025-Q4"},{"pbr":5.72,"per":null,"quarter":"2026-Q1"},{"pbr":5.91,"per":null,"quarter":"2026-Q2"},{"pbr":2.13,"per":null,"quarter":"현재"}],"timeline":[{"close":30700.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":26800.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":26850.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":20550.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":21150.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":21350.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":25300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":42500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":52500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.03,"pbr_5y_low":2.63,"per_5y_avg":27.99,"per_5y_low":9.93,"current_pbr":2.13,"current_per":null,"pbr_5y_high":5.91,"per_5y_high":54.42,"pbr_5y_median":3.68,"per_5y_median":21.01,"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":["전분기 대비 매출 46% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +46.4%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -632, PBR 2.13x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.0%"},"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":-1.32,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.18,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.06,"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":5.4,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-5.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-6.82,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.5,"per":54.42,"close":30700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.68,"per":21.01,"close":26800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.42,"per":11.44,"close":26850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.63,"per":9.93,"close":20550.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.17,"per":43.15,"close":21150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.37,"per":null,"close":21350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.83,"per":null,"close":25300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.72,"per":null,"close":42500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.91,"per":null,"close":52500.0,"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":"2.1배"},{"label":"ROE","value":"-4.1%"}],"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":-631.55,"pbr":null,"per":null,"roa":-0.013238126269102372,"roe":-0.040529266371963794,"revenue":410183847975.0,"market_cap":null,"net_income":-40186454789.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.05398973592287755,"total_assets":3035660332293.0,"total_equity":991541628713.0,"profit_margin":-0.09797181187751033,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-19357186932.0,"operating_margin":-0.047191489932045756},{"eps":-322.08,"pbr":4.67,"per":null,"roa":-0.007993013769426861,"roe":-0.02471156401684454,"revenue":280167855719.0,"market_cap":3649300000000.0,"net_income":-20494412308.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.008735129673314742,"total_assets":2564040660907.0,"total_equity":829345010054.0,"profit_margin":-0.07315047707883836,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-32957147269.0,"operating_margin":-0.11763357785789329},{"eps":402.88,"pbr":null,"per":null,"roa":0.011114789559659402,"roe":0.034747485040985605,"revenue":310986494262.0,"market_cap":null,"net_income":25635668849.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.18601135560975526,"total_assets":2306446623339.0,"total_equity":737770483785.0,"profit_margin":0.08243338319188374,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23511940024.0,"operating_margin":0.0756043765816777},{"eps":-753.8,"pbr":null,"per":null,"roa":-0.022413845611774,"roe":-0.06793206806491743,"revenue":215500668423.0,"market_cap":null,"net_income":-47965386820.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.05924655416352913,"total_assets":2139989167892.0,"total_equity":706078707543.0,"profit_margin":-0.22257651064845022,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-37258836642.0,"operating_margin":-0.17289429733399114},{"eps":-1276.46,"pbr":null,"per":null,"roa":-0.038540659433501906,"roe":-0.10899767005567448,"revenue":258576171797.0,"market_cap":null,"net_income":-81223426084.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06670304876947718,"total_assets":2107473698631.0,"total_equity":745184975445.0,"profit_margin":-0.31411798511645517,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5972202220.0,"operating_margin":-0.023096490981731246},{"eps":17.8,"pbr":null,"per":null,"roa":0.0005277900773185699,"roe":0.0012962004775398867,"revenue":281267404471.0,"market_cap":null,"net_income":1132441975.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17111115977166924,"total_assets":2145629528985.0,"total_equity":873662673809.0,"profit_margin":0.00402621120328488,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":20864883661.0,"operating_margin":0.07418166246544672},{"eps":1318.86,"pbr":null,"per":null,"roa":0.03990136845617646,"roe":0.09584586008418919,"revenue":264394591109.0,"market_cap":null,"net_income":83921126833.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10733393331900878,"total_assets":2103214252543.0,"total_equity":875584263726.0,"profit_margin":0.3174086371472042,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1004342714.0,"operating_margin":0.003798650758274957},{"eps":430.0,"pbr":null,"per":null,"roa":0.013330809142438046,"roe":0.029370072929597344,"revenue":314833226682.0,"market_cap":null,"net_income":23862653553.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19687623049268127,"total_assets":1790037896277.0,"total_equity":812481930508.0,"profit_margin":0.07579458434068866,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":33282186746.0,"operating_margin":0.10571370467074925},{"eps":303.0,"pbr":null,"per":null,"roa":0.008616018978369305,"roe":0.01945182366925836,"revenue":308857669892.0,"market_cap":null,"net_income":14813150822.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17106628683844943,"total_assets":1719256986224.0,"total_equity":761530182150.0,"profit_margin":0.0479610910332251,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":31143601036.0,"operating_margin":0.1008347989120366},{"eps":295.42,"pbr":null,"per":null,"roa":0.011868504025168607,"roe":0.034578543862840594,"revenue":325667313753.0,"market_cap":null,"net_income":18797950076.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21564169659735485,"total_assets":1583851683088.0,"total_equity":543630470692.0,"profit_margin":0.057721328736899793,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":43270532021.0,"operating_margin":0.13286728570438672},{"eps":247.35,"pbr":null,"per":null,"roa":0.010354090996951464,"roe":0.03159921910517097,"revenue":243313764679.0,"market_cap":null,"net_income":15739423081.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3126837539519044,"total_assets":1520116356485.0,"total_equity":498095317755.0,"profit_margin":0.06468776274028216,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":54530831927.0,"operating_margin":0.22411733260936414},{"eps":-281.68,"pbr":null,"per":null,"roa":-0.011495194360182776,"roe":-0.035369990583227005,"revenue":160389374261.0,"market_cap":null,"net_income":-17923787216.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17395399738637304,"total_assets":1559241771334.0,"total_equity":506751257788.0,"profit_margin":-0.11175171234743271,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3146204674.0,"operating_margin":0.019616041826313338}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":564.09,"per":54.42,"date":"2024-06","close":30700.0,"source":"reported"},{"eps":564.09,"per":48.04,"date":"2024-07","close":27100.0,"source":"reported"},{"eps":564.09,"per":43.96,"date":"2024-08","close":24800.0,"source":"reported"},{"eps":1275.77,"per":21.01,"date":"2024-09","close":26800.0,"source":"reported"},{"eps":1275.77,"per":22.46,"date":"2024-10","close":28650.0,"source":"reported"},{"eps":1275.77,"per":19.95,"date":"2024-11","close":25450.0,"source":"reported"},{"eps":2347.28,"per":11.44,"date":"2024-12","close":26850.0,"source":"reported"},{"eps":2347.28,"per":10.57,"date":"2025-01","close":24800.0,"source":"reported"},{"eps":2347.28,"per":9.73,"date":"2025-02","close":22850.0,"source":"reported"},{"eps":2069.66,"per":9.93,"date":"2025-03","close":20550.0,"source":"reported"},{"eps":2069.66,"per":9.83,"date":"2025-04","close":20350.0,"source":"reported"},{"eps":2069.66,"per":11.09,"date":"2025-05","close":22950.0,"source":"reported"},{"eps":490.2,"per":43.15,"date":"2025-06","close":21150.0,"source":"reported"},{"eps":490.2,"per":44.88,"date":"2025-07","close":22000.0,"source":"reported"},{"eps":490.2,"per":39.39,"date":"2025-08","close":19310.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.66,"std":16.27,"count":15,"current":39.39,"lower_1sd":10.39,"upper_1sd":42.93},"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":"서진시스템","phase":"above-fold","symbol_resolved":true}