{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:52:55.811433+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.1,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-20.6,"direction":"higher_better","percentile":30}],"summary":"매출 +15.1%","percentile":48},"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":37.1,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.4,"direction":"higher_better","percentile":29}],"summary":"RSI 37","percentile":32},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -927원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -927, PBR 0.55x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":19.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-290.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-91.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 19.2%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.29,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.91,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-7.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.13,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.3x, 순차입금비율 1.9x","percentile":15}},"signals":[],"summary":"유티아이(179900)은 Technology 섹터 KR 시장 종목입니다, 시가총액 393.50억. 현재가 1,823원, 전일 대비 +1.5%, 30일 -15.4%. ROE 19.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.17만, 기관 순매도 11.18만.","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 15% 성장"],"portfolio":null,"technical":{"macd":-176.427279003467,"grade":"F","trend":"하락","atr_14":239.0,"rsi_14":37.12354025814382,"sma_20":2180.1,"sma_60":2350.6833333333334,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 37.1로 약세 구간입니다. MACD(-176.43)가 시그널선(-145.78)을 하회합니다(데드크로스). 현재가가 SMA20(2180)과 SMA60(2351) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1701~2659 (현재 위치 13%).","bb_lower":1700.7613305813936,"bb_upper":2659.4386694186064,"macd_signal":-145.77756405794722},"change_pct":1.5,"chart_data":[{"date":"2024-10-23","open":21950,"high":21950,"low":21100,"close":21900,"volume":34668,"rsi_14":44.17,"sma_20":22751.5,"sma_60":24593.83,"sma_120":28850.25},{"date":"2024-10-24","open":22000,"high":22000,"low":20950,"close":21800,"volume":25919,"rsi_14":36.73,"sma_20":22877.5,"sma_60":24459.67,"sma_120":28744.42},{"date":"2024-10-25","open":22050,"high":24250,"low":21850,"close":23750,"volume":57896,"rsi_14":47.75,"sma_20":23055.0,"sma_60":24363.0,"sma_120":28663.17},{"date":"2024-10-28","open":23750,"high":23850,"low":22550,"close":23550,"volume":34928,"rsi_14":50.6,"sma_20":23097.5,"sma_60":24256.33,"sma_120":28574.0},{"date":"2024-10-29","open":23100,"high":24200,"low":22900,"close":23950,"volume":24092,"rsi_14":53.14,"sma_20":23155.0,"sma_60":24160.5,"sma_120":28470.25},{"date":"2024-10-30","open":23750,"high":24150,"low":23050,"close":23050,"volume":16062,"rsi_14":51.1,"sma_20":23155.0,"sma_60":24041.33,"sma_120":28369.83},{"date":"2024-10-31","open":23050,"high":23350,"low":22450,"close":23000,"volume":22136,"rsi_14":48.28,"sma_20":23162.5,"sma_60":23923.83,"sma_120":28269.83},{"date":"2024-11-01","open":23200,"high":23200,"low":21900,"close":22450,"volume":39023,"rsi_14":36.48,"sma_20":23097.5,"sma_60":23786.33,"sma_120":28165.25},{"date":"2024-11-04","open":22450,"high":23350,"low":22250,"close":23350,"volume":27388,"rsi_14":50.33,"sma_20":23057.5,"sma_60":23667.17,"sma_120":28070.25},{"date":"2024-11-05","open":22750,"high":23300,"low":22050,"close":22800,"volume":30606,"rsi_14":44.16,"sma_20":23025.0,"sma_60":23552.17,"sma_120":27967.75},{"date":"2024-11-06","open":22600,"high":23300,"low":22450,"close":23300,"volume":21943,"rsi_14":49.37,"sma_20":23020.0,"sma_60":23501.33,"sma_120":27879.42},{"date":"2024-11-07","open":22800,"high":22900,"low":21900,"close":22450,"volume":44787,"rsi_14":50.98,"sma_20":23000.0,"sma_60":23406.33,"sma_120":27794.83},{"date":"2024-11-08","open":22550,"high":22650,"low":21300,"close":21400,"volume":48655,"rsi_14":44.83,"sma_20":22905.0,"sma_60":23290.5,"sma_120":27677.75},{"date":"2024-11-11","open":21200,"high":21750,"low":20700,"close":21250,"volume":34367,"rsi_14":46.99,"sma_20":22737.5,"sma_60":23180.5,"sma_120":27539.83},{"date":"2024-11-12","open":21450,"high":21450,"low":19950,"close":20750,"volume":105168,"rsi_14":43.35,"sma_20":22610.0,"sma_60":23063.0,"sma_120":27390.25},{"date":"2024-11-13","open":20900,"high":20900,"low":20000,"close":20550,"volume":49975,"rsi_14":42.86,"sma_20":22452.5,"sma_60":22939.67,"sma_120":27257.33},{"date":"2024-11-14","open":20550,"high":21950,"low":20550,"close":21650,"volume":53989,"rsi_14":36.71,"sma_20":22365.0,"sma_60":22848.0,"sma_120":27139.42},{"date":"2024-11-15","open":21300,"high":22300,"low":20750,"close":22250,"volume":50569,"rsi_14":42.17,"sma_20":22362.5,"sma_60":22766.33,"sma_120":27011.92},{"date":"2024-11-18","open":22250,"high":22700,"low":21750,"close":22250,"volume":37392,"rsi_14":39.24,"sma_20":22360.0,"sma_60":22692.17,"sma_120":26891.08},{"date":"2024-11-19","open":22200,"high":22500,"low":21400,"close":22300,"volume":18279,"rsi_14":44.68,"sma_20":22387.5,"sma_60":22628.83,"sma_120":26750.25},{"date":"2024-11-20","open":22450,"high":24600,"low":21750,"close":24500,"volume":66872,"rsi_14":58.15,"sma_20":22517.5,"sma_60":22599.67,"sma_120":26636.08},{"date":"2024-11-21","open":24550,"high":24550,"low":23600,"close":24350,"volume":52697,"rsi_14":60.8,"sma_20":22645.0,"sma_60":22567.17,"sma_120":26534.0},{"date":"2024-11-22","open":24500,"high":24500,"low":22600,"close":23800,"volume":64065,"rsi_14":52.66,"sma_20":22647.5,"sma_60":22542.17,"sma_120":26428.58},{"date":"2024-11-25","open":23600,"high":24150,"low":23100,"close":23800,"volume":28553,"rsi_14":56.33,"sma_20":22660.0,"sma_60":22527.17,"sma_120":26338.17},{"date":"2024-11-26","open":23400,"high":24100,"low":23350,"close":24000,"volume":19745,"rsi_14":54.61,"sma_20":22662.5,"sma_60":22511.33,"sma_120":26253.17},{"date":"2024-11-27","open":24050,"high":25100,"low":23850,"close":24500,"volume":50687,"rsi_14":64.14,"sma_20":22735.0,"sma_60":22521.33,"sma_120":26178.17},{"date":"2024-11-28","open":24650,"high":24650,"low":23500,"close":23950,"volume":25464,"rsi_14":68.89,"sma_20":22782.5,"sma_60":22532.17,"sma_120":26090.25},{"date":"2024-11-29","open":23800,"high":23800,"low":22600,"close":23100,"volume":36211,"rsi_14":62.42,"sma_20":22815.0,"sma_60":22531.33,"sma_120":25996.5},{"date":"2024-12-02","open":23700,"high":23750,"low":22550,"close":23300,"volume":27681,"rsi_14":67.83,"sma_20":22812.5,"sma_60":22528.83,"sma_120":25916.08},{"date":"2024-12-03","open":23300,"high":23750,"low":22050,"close":23500,"volume":56198,"rsi_14":70.63,"sma_20":22847.5,"sma_60":22548.83,"sma_120":25826.08},{"date":"2024-12-04","open":22550,"high":23300,"low":21850,"close":22350,"volume":88413,"rsi_14":54.86,"sma_20":22800.0,"sma_60":22540.5,"sma_120":25711.92},{"date":"2024-12-05","open":22050,"high":23000,"low":21600,"close":22700,"volume":58722,"rsi_14":53.24,"sma_20":22812.5,"sma_60":22556.33,"sma_120":25609.42},{"date":"2024-12-06","open":23000,"high":23800,"low":22200,"close":23700,"volume":73243,"rsi_14":59.12,"sma_20":22927.5,"sma_60":22577.17,"sma_120":25508.17},{"date":"2024-12-09","open":23600,"high":23650,"low":21500,"close":22450,"volume":78219,"rsi_14":50.82,"sma_20":22987.5,"sma_60":22599.67,"sma_120":25407.75},{"date":"2024-12-10","open":22800,"high":23400,"low":22050,"close":23000,"volume":54616,"rsi_14":40.0,"sma_20":23100.0,"sma_60":22622.17,"sma_120":25344.42},{"date":"2024-12-11","open":22550,"high":22800,"low":21550,"close":21550,"volume":91301,"rsi_14":34.09,"sma_20":23150.0,"sma_60":22643.83,"sma_120":25257.75},{"date":"2024-12-12","open":21700,"high":21900,"low":20900,"close":21400,"volume":82679,"rsi_14":35.71,"sma_20":23137.5,"sma_60":22653.0,"sma_120":25174.42},{"date":"2024-12-13","open":21650,"high":21700,"low":21100,"close":21600,"volume":38804,"rsi_14":37.21,"sma_20":23105.0,"sma_60":22668.83,"sma_120":25096.92},{"date":"2024-12-16","open":21400,"high":21700,"low":20800,"close":21300,"volume":94228,"rsi_14":34.48,"sma_20":23057.5,"sma_60":22678.0,"sma_120":25023.17},{"date":"2024-12-17","open":21000,"high":22050,"low":21000,"close":21400,"volume":70179,"rsi_14":31.33,"sma_20":23012.5,"sma_60":22694.67,"sma_120":24951.5},{"date":"2024-12-18","open":21750,"high":24100,"low":21300,"close":23900,"volume":212164,"rsi_14":49.76,"sma_20":22982.5,"sma_60":22750.5,"sma_120":24899.0},{"date":"2024-12-19","open":23500,"high":23900,"low":22650,"close":23000,"volume":189513,"rsi_14":49.51,"sma_20":22915.0,"sma_60":22812.5,"sma_120":24848.17},{"date":"2024-12-20","open":22850,"high":24250,"low":22300,"close":23000,"volume":244231,"rsi_14":48.51,"sma_20":22875.0,"sma_60":22859.17,"sma_120":24797.75},{"date":"2024-12-23","open":23000,"high":24600,"low":22000,"close":24000,"volume":165056,"rsi_14":52.29,"sma_20":22885.0,"sma_60":22880.83,"sma_120":24747.33},{"date":"2024-12-24","open":24500,"high":28150,"low":24050,"close":27000,"volume":649833,"rsi_14":68.24,"sma_20":23035.0,"sma_60":22950.83,"sma_120":24719.0},{"date":"2024-12-26","open":26900,"high":27150,"low":26000,"close":26000,"volume":192254,"rsi_14":62.31,"sma_20":23110.0,"sma_60":23000.0,"sma_120":24680.67},{"date":"2024-12-27","open":25750,"high":27150,"low":25500,"close":26750,"volume":298510,"rsi_14":61.6,"sma_20":23250.0,"sma_60":23065.0,"sma_120":24652.75},{"date":"2024-12-30","open":26500,"high":27250,"low":25650,"close":26100,"volume":106478,"rsi_14":64.54,"sma_20":23400.0,"sma_60":23104.17,"sma_120":24622.75},{"date":"2025-01-02","open":26100,"high":28400,"low":25550,"close":28000,"volume":175385,"rsi_14":67.99,"sma_20":23635.0,"sma_60":23168.33,"sma_120":24618.17},{"date":"2025-01-03","open":28000,"high":28350,"low":27100,"close":28100,"volume":107583,"rsi_14":76.1,"sma_20":23865.0,"sma_60":23245.83,"sma_120":24610.67},{"date":"2025-01-06","open":27550,"high":27950,"low":25850,"close":26400,"volume":187863,"rsi_14":67.73,"sma_20":24067.5,"sma_60":23295.83,"sma_120":24593.17},{"date":"2025-01-07","open":26050,"high":26400,"low":25000,"close":25400,"volume":85056,"rsi_14":62.75,"sma_20":24202.5,"sma_60":23338.33,"sma_120":24566.92},{"date":"2025-01-08","open":25100,"high":26350,"low":25100,"close":26250,"volume":83442,"rsi_14":66.02,"sma_20":24330.0,"sma_60":23387.5,"sma_120":24549.0},{"date":"2025-01-09","open":25600,"high":25950,"low":24300,"close":25000,"volume":186402,"rsi_14":60.84,"sma_20":24457.5,"sma_60":23394.17,"sma_120":24512.75},{"date":"2025-01-10","open":24800,"high":25050,"low":24400,"close":24850,"volume":40570,"rsi_14":53.33,"sma_20":24550.0,"sma_60":23420.0,"sma_120":24459.83},{"date":"2025-01-13","open":24550,"high":24800,"low":22450,"close":22950,"volume":232763,"rsi_14":49.84,"sma_20":24620.0,"sma_60":23407.5,"sma_120":24380.25},{"date":"2025-01-14","open":23200,"high":23450,"low":22750,"close":23100,"volume":43384,"rsi_14":50.32,"sma_20":24705.0,"sma_60":23402.5,"sma_120":24298.58},{"date":"2025-01-15","open":22750,"high":23450,"low":22450,"close":22600,"volume":60833,"rsi_14":45.3,"sma_20":24755.0,"sma_60":23407.5,"sma_120":24221.92},{"date":"2025-01-16","open":23450,"high":23750,"low":22500,"close":22850,"volume":97913,"rsi_14":32.92,"sma_20":24832.5,"sma_60":23416.67,"sma_120":24151.5},{"date":"2025-01-17","open":22550,"high":23100,"low":22250,"close":22850,"volume":55982,"rsi_14":35.87,"sma_20":24905.0,"sma_60":23435.0,"sma_120":24078.58},{"date":"2025-01-20","open":22600,"high":22650,"low":21850,"close":22450,"volume":84363,"rsi_14":30.09,"sma_20":24832.5,"sma_60":23444.17,"sma_120":24019.0},{"date":"2025-01-21","open":22450,"high":22750,"low":21700,"close":22000,"volume":82682,"rsi_14":30.66,"sma_20":24782.5,"sma_60":23447.5,"sma_120":23953.58},{"date":"2025-01-22","open":21800,"high":22250,"low":21750,"close":21950,"volume":60136,"rsi_14":15.43,"sma_20":24730.0,"sma_60":23417.5,"sma_120":23890.25},{"date":"2025-01-23","open":21950,"high":21950,"low":21500,"close":21800,"volume":37932,"rsi_14":14.2,"sma_20":24620.0,"sma_60":23388.33,"sma_120":23822.33},{"date":"2025-01-24","open":22000,"high":22200,"low":21450,"close":21900,"volume":37159,"rsi_14":18.75,"sma_20":24365.0,"sma_60":23354.17,"sma_120":23757.33},{"date":"2025-01-31","open":22200,"high":22200,"low":20750,"close":21050,"volume":73860,"rsi_14":19.15,"sma_20":24117.5,"sma_60":23320.83,"sma_120":23681.08},{"date":"2025-02-03","open":20750,"high":21200,"low":20300,"close":21150,"volume":58578,"rsi_14":9.52,"sma_20":23837.5,"sma_60":23290.0,"sma_120":23606.92},{"date":"2025-02-04","open":21600,"high":21800,"low":21050,"close":21250,"volume":52043,"rsi_14":13.59,"sma_20":23595.0,"sma_60":23270.0,"sma_120":23528.17},{"date":"2025-02-05","open":20950,"high":21700,"low":20900,"close":20950,"volume":45756,"rsi_14":13.21,"sma_20":23242.5,"sma_60":23230.0,"sma_120":23448.58},{"date":"2025-02-06","open":20800,"high":21800,"low":20800,"close":21700,"volume":51497,"rsi_14":34.94,"sma_20":22922.5,"sma_60":23211.67,"sma_120":23381.92},{"date":"2025-02-07","open":21300,"high":22800,"low":21150,"close":21500,"volume":48010,"rsi_14":30.95,"sma_20":22677.5,"sma_60":23181.67,"sma_120":23341.5},{"date":"2025-02-10","open":21150,"high":22250,"low":20950,"close":21400,"volume":80791,"rsi_14":34.21,"sma_20":22477.5,"sma_60":23164.17,"sma_120":23285.25},{"date":"2025-02-11","open":21450,"high":21550,"low":19330,"close":20700,"volume":292135,"rsi_14":24.71,"sma_20":22200.0,"sma_60":23152.5,"sma_120":23221.5},{"date":"2025-02-12","open":20750,"high":22450,"low":19880,"close":21700,"volume":297222,"rsi_14":39.05,"sma_20":22035.0,"sma_60":23160.0,"sma_120":23170.25},{"date":"2025-02-13","open":21700,"high":22500,"low":20750,"close":22450,"volume":163279,"rsi_14":50.0,"sma_20":21915.0,"sma_60":23188.33,"sma_120":23125.67},{"date":"2025-02-14","open":22400,"high":23050,"low":21850,"close":21850,"volume":116995,"rsi_14":48.7,"sma_20":21860.0,"sma_60":23210.0,"sma_120":23074.83},{"date":"2025-02-17","open":22300,"high":23100,"low":21750,"close":22650,"volume":145406,"rsi_14":55.38,"sma_20":21837.5,"sma_60":23226.67,"sma_120":23037.33},{"date":"2025-02-18","open":22200,"high":23250,"low":22100,"close":23000,"volume":85153,"rsi_14":58.96,"sma_20":21857.5,"sma_60":23239.17,"sma_120":23002.75},{"date":"2025-02-19","open":22700,"high":23950,"low":22700,"close":23200,"volume":91309,"rsi_14":59.56,"sma_20":21875.0,"sma_60":23255.0,"sma_120":22973.58},{"date":"2025-02-20","open":22900,"high":23600,"low":22200,"close":22200,"volume":69125,"rsi_14":58.27,"sma_20":21842.5,"sma_60":23253.33,"sma_120":22941.08},{"date":"2025-02-21","open":22200,"high":22750,"low":21800,"close":22200,"volume":25565,"rsi_14":57.66,"sma_20":21830.0,"sma_60":23215.0,"sma_120":22907.33},{"date":"2025-02-24","open":22300,"high":23700,"low":22200,"close":23550,"volume":85307,"rsi_14":64.2,"sma_20":21907.5,"sma_60":23201.67,"sma_120":22884.42},{"date":"2025-02-25","open":23550,"high":24200,"low":23450,"close":23650,"volume":36927,"rsi_14":67.09,"sma_20":21992.5,"sma_60":23199.17,"sma_120":22870.67},{"date":"2025-02-26","open":23550,"high":23650,"low":23050,"close":23350,"volume":33635,"rsi_14":61.07,"sma_20":22070.0,"sma_60":23191.67,"sma_120":22859.42},{"date":"2025-02-27","open":23050,"high":25000,"low":22900,"close":24800,"volume":163020,"rsi_14":68.97,"sma_20":22215.0,"sma_60":23205.0,"sma_120":22858.17},{"date":"2025-02-28","open":24550,"high":25350,"low":24200,"close":24800,"volume":77012,"rsi_14":69.77,"sma_20":22402.5,"sma_60":23210.0,"sma_120":22865.67},{"date":"2025-03-04","open":24000,"high":24800,"low":23500,"close":23750,"volume":73629,"rsi_14":67.04,"sma_20":22532.5,"sma_60":23206.67,"sma_120":22869.42},{"date":"2025-03-05","open":24250,"high":24900,"low":23300,"close":24800,"volume":69368,"rsi_14":67.22,"sma_20":22710.0,"sma_60":23235.0,"sma_120":22883.17},{"date":"2025-03-06","open":24900,"high":25125,"low":23700,"close":23800,"volume":88556,"rsi_14":57.3,"sma_20":22852.5,"sma_60":23243.33,"sma_120":22886.08},{"date":"2025-03-07","open":23950,"high":23950,"low":22850,"close":23450,"volume":65360,"rsi_14":58.89,"sma_20":22940.0,"sma_60":23242.5,"sma_120":22895.67},{"date":"2025-03-10","open":22900,"high":23450,"low":21400,"close":21750,"volume":145190,"rsi_14":45.45,"sma_20":22952.5,"sma_60":23232.5,"sma_120":22886.5},{"date":"2025-03-11","open":21700,"high":22450,"low":21050,"close":22450,"volume":92266,"rsi_14":47.32,"sma_20":23005.0,"sma_60":23228.33,"sma_120":22892.33},{"date":"2025-03-12","open":22050,"high":23100,"low":21800,"close":22550,"volume":73691,"rsi_14":46.8,"sma_20":23097.5,"sma_60":23209.17,"sma_120":22893.17},{"date":"2025-03-13","open":22600,"high":24950,"low":22250,"close":24600,"volume":241379,"rsi_14":60.71,"sma_20":23242.5,"sma_60":23245.0,"sma_120":22922.33},{"date":"2025-03-14","open":24600,"high":25050,"low":24100,"close":24550,"volume":72959,"rsi_14":60.44,"sma_20":23347.5,"sma_60":23270.83,"sma_120":22946.5},{"date":"2025-03-17","open":24550,"high":24550,"low":23700,"close":23900,"volume":125505,"rsi_14":51.66,"sma_20":23450.0,"sma_60":23310.0,"sma_120":22976.92},{"date":"2025-03-18","open":23950,"high":24300,"low":23700,"close":24200,"volume":46526,"rsi_14":52.56,"sma_20":23527.5,"sma_60":23356.67,"sma_120":23004.83},{"date":"2025-03-19","open":24300,"high":24300,"low":23600,"close":23950,"volume":44891,"rsi_14":52.8,"sma_20":23575.0,"sma_60":23395.83,"sma_120":23032.33},{"date":"2025-03-20","open":24100,"high":24150,"low":23000,"close":23250,"volume":45917,"rsi_14":42.21,"sma_20":23577.5,"sma_60":23428.33,"sma_120":23053.17},{"date":"2025-03-21","open":23200,"high":23250,"low":22600,"close":23250,"volume":78680,"rsi_14":42.21,"sma_20":23630.0,"sma_60":23459.17,"sma_120":23076.92},{"date":"2025-03-24","open":22800,"high":23350,"low":22500,"close":22600,"volume":45405,"rsi_14":43.98,"sma_20":23650.0,"sma_60":23437.5,"sma_120":23094.0},{"date":"2025-03-25","open":22400,"high":22750,"low":22250,"close":22650,"volume":34926,"rsi_14":37.43,"sma_20":23605.0,"sma_60":23431.67,"sma_120":23122.08},{"date":"2025-03-26","open":22850,"high":23350,"low":22400,"close":23250,"volume":61272,"rsi_14":46.63,"sma_20":23585.0,"sma_60":23435.83,"sma_120":23147.5},{"date":"2025-03-27","open":23250,"high":23600,"low":22200,"close":22500,"volume":57552,"rsi_14":44.44,"sma_20":23542.5,"sma_60":23410.83,"sma_120":23145.83},{"date":"2025-03-28","open":22300,"high":22500,"low":21900,"close":21900,"volume":85416,"rsi_14":51.01,"sma_20":23397.5,"sma_60":23325.83,"sma_120":23138.33},{"date":"2025-03-31","open":21850,"high":21850,"low":20950,"close":21450,"volume":69829,"rsi_14":43.06,"sma_20":23230.0,"sma_60":23250.0,"sma_120":23125.0},{"date":"2025-04-01","open":21650,"high":21850,"low":21250,"close":21500,"volume":44487,"rsi_14":42.66,"sma_20":23117.5,"sma_60":23162.5,"sma_120":23113.75},{"date":"2025-04-02","open":21500,"high":21700,"low":20950,"close":21500,"volume":32840,"rsi_14":19.61,"sma_20":22952.5,"sma_60":23085.83,"sma_120":23095.0},{"date":"2025-04-03","open":21000,"high":21650,"low":20650,"close":21500,"volume":49281,"rsi_14":19.8,"sma_20":22837.5,"sma_60":22977.5,"sma_120":23072.92},{"date":"2025-04-04","open":21500,"high":21500,"low":20300,"close":20900,"volume":74175,"rsi_14":20.0,"sma_20":22710.0,"sma_60":22857.5,"sma_120":23051.67},{"date":"2025-04-07","open":19850,"high":20200,"low":18900,"close":19900,"volume":113132,"rsi_14":12.28,"sma_20":22617.5,"sma_60":22749.17,"sma_120":23022.5},{"date":"2025-04-08","open":20200,"high":20400,"low":19300,"close":19460,"volume":83831,"rsi_14":11.88,"sma_20":22468.0,"sma_60":22650.17,"sma_120":22994.25},{"date":"2025-04-09","open":19690,"high":19690,"low":17520,"close":17860,"volume":207909,"rsi_14":10.31,"sma_20":22233.5,"sma_60":22510.33,"sma_120":22948.92},{"date":"2025-04-10","open":18890,"high":19280,"low":18570,"close":19230,"volume":107178,"rsi_14":25.37,"sma_20":21965.0,"sma_60":22414.17,"sma_120":22904.17},{"date":"2025-04-11","open":19250,"high":19250,"low":18470,"close":19050,"volume":58113,"rsi_14":26.92,"sma_20":21690.0,"sma_60":22317.5,"sma_120":22868.75},{"date":"2025-04-14","open":19100,"high":22500,"low":19100,"close":21200,"volume":184936,"rsi_14":42.59,"sma_20":21555.0,"sma_60":22288.33,"sma_120":22847.92},{"date":"2025-04-15","open":21200,"high":21200,"low":20000,"close":20700,"volume":50266,"rsi_14":36.84,"sma_20":21380.0,"sma_60":22248.33,"sma_120":22825.42},{"date":"2025-04-16","open":20450,"high":21100,"low":20150,"close":20700,"volume":35967,"rsi_14":39.93,"sma_20":21217.5,"sma_60":22216.67,"sma_120":22812.08},{"date":"2025-04-17","open":20550,"high":22750,"low":20225,"close":22300,"volume":130405,"rsi_14":52.01,"sma_20":21170.0,"sma_60":22207.5,"sma_120":22812.08},{"date":"2025-04-18","open":22050,"high":22250,"low":20800,"close":21000,"volume":96586,"rsi_14":47.91,"sma_20":21057.5,"sma_60":22176.67,"sma_120":22805.83},{"date":"2025-04-21","open":20850,"high":21250,"low":20600,"close":20900,"volume":56877,"rsi_14":47.23,"sma_20":20972.5,"sma_60":22150.83,"sma_120":22797.5},{"date":"2025-04-22","open":20900,"high":21000,"low":20000,"close":20050,"volume":74491,"rsi_14":43.8,"sma_20":20842.5,"sma_60":22118.33,"sma_120":22782.92},{"date":"2025-04-23","open":20300,"high":20350,"low":19930,"close":20150,"volume":66055,"rsi_14":44.27,"sma_20":20687.5,"sma_60":22088.33,"sma_120":22752.92},{"date":"2025-04-24","open":20050,"high":20300,"low":19680,"close":19810,"volume":87948,"rsi_14":45.27,"sma_20":20553.0,"sma_60":22055.17,"sma_120":22721.75},{"date":"2025-04-25","open":19800,"high":20500,"low":19800,"close":20100,"volume":32349,"rsi_14":50.92,"sma_20":20463.0,"sma_60":22025.17,"sma_120":22689.67},{"date":"2025-04-28","open":20200,"high":20450,"low":19920,"close":20250,"volume":33356,"rsi_14":53.75,"sma_20":20403.0,"sma_60":22011.83,"sma_120":22666.33},{"date":"2025-04-29","open":20000,"high":20750,"low":19930,"close":20500,"volume":48063,"rsi_14":64.38,"sma_20":20353.0,"sma_60":22001.0,"sma_120":22645.5},{"date":"2025-04-30","open":20050,"high":20350,"low":19530,"close":20100,"volume":59364,"rsi_14":55.3,"sma_20":20283.0,"sma_60":21981.83,"sma_120":22625.92},{"date":"2025-05-02","open":19700,"high":20350,"low":19500,"close":19630,"volume":107908,"rsi_14":53.41,"sma_20":20189.5,"sma_60":21959.83,"sma_120":22594.92},{"date":"2025-05-07","open":19980,"high":20250,"low":19710,"close":20100,"volume":46145,"rsi_14":41.94,"sma_20":20149.5,"sma_60":21933.17,"sma_120":22572.42},{"date":"2025-05-08","open":20200,"high":20750,"low":19920,"close":20250,"volume":38883,"rsi_14":46.52,"sma_20":20167.0,"sma_60":21912.33,"sma_120":22547.0},{"date":"2025-05-09","open":20450,"high":20800,"low":19820,"close":20700,"volume":56643,"rsi_14":50.0,"sma_20":20229.0,"sma_60":21900.67,"sma_120":22532.42},{"date":"2025-05-12","open":20850,"high":21850,"low":20300,"close":21600,"volume":93687,"rsi_14":44.37,"sma_20":20416.0,"sma_60":21915.67,"sma_120":22534.08},{"date":"2025-05-13","open":22300,"high":23000,"low":21850,"close":22750,"volume":144378,"rsi_14":64.42,"sma_20":20592.0,"sma_60":21933.17,"sma_120":22546.58},{"date":"2025-05-14","open":22700,"high":23000,"low":22100,"close":22800,"volume":20504,"rsi_14":65.78,"sma_20":20779.5,"sma_60":21939.0,"sma_120":22563.67},{"date":"2025-05-15","open":22600,"high":23000,"low":22350,"close":22600,"volume":21506,"rsi_14":73.74,"sma_20":20849.5,"sma_60":21951.5,"sma_120":22580.75},{"date":"2025-05-16","open":22400,"high":22450,"low":20550,"close":20750,"volume":89926,"rsi_14":54.21,"sma_20":20852.0,"sma_60":21919.83,"sma_120":22573.25},{"date":"2025-05-19","open":20550,"high":20600,"low":19750,"close":20500,"volume":35980,"rsi_14":54.91,"sma_20":20842.0,"sma_60":21878.17,"sma_120":22558.67},{"date":"2025-05-20","open":20900,"high":20900,"low":20100,"close":20100,"volume":25524,"rsi_14":50.0,"sma_20":20732.0,"sma_60":21826.5,"sma_120":22540.75},{"date":"2025-05-21","open":20100,"high":20200,"low":19660,"close":19670,"volume":55844,"rsi_14":46.09,"sma_20":20665.5,"sma_60":21784.33,"sma_120":22518.83},{"date":"2025-05-22","open":19550,"high":19690,"low":19310,"close":19400,"volume":52286,"rsi_14":42.61,"sma_20":20590.5,"sma_60":21737.67,"sma_120":22476.33},{"date":"2025-05-23","open":19600,"high":19820,"low":19110,"close":19600,"volume":99273,"rsi_14":46.55,"sma_20":20568.0,"sma_60":21671.83,"sma_120":22436.75},{"date":"2025-05-26","open":19700,"high":20500,"low":19510,"close":19980,"volume":37603,"rsi_14":52.45,"sma_20":20559.5,"sma_60":21610.67,"sma_120":22404.92},{"date":"2025-05-27","open":19790,"high":20000,"low":19610,"close":19910,"volume":26639,"rsi_14":48.59,"sma_20":20564.5,"sma_60":21553.33,"sma_120":22372.5},{"date":"2025-05-28","open":19910,"high":20300,"low":19730,"close":20150,"volume":25499,"rsi_14":49.27,"sma_20":20567.0,"sma_60":21475.83,"sma_120":22340.42},{"date":"2025-05-29","open":20500,"high":21700,"low":19880,"close":21500,"volume":62214,"rsi_14":55.17,"sma_20":20629.5,"sma_60":21420.83,"sma_120":22315.42},{"date":"2025-05-30","open":21550,"high":23650,"low":21450,"close":22950,"volume":171297,"rsi_14":58.14,"sma_20":20752.0,"sma_60":21407.5,"sma_120":22307.08},{"date":"2025-06-02","open":22500,"high":23050,"low":22150,"close":22500,"volume":41896,"rsi_14":48.35,"sma_20":20872.0,"sma_60":21369.17,"sma_120":22302.08},{"date":"2025-06-04","open":23000,"high":23400,"low":22600,"close":23300,"volume":60552,"rsi_14":53.0,"sma_20":21055.5,"sma_60":21360.83,"sma_120":22302.08},{"date":"2025-06-05","open":23500,"high":24100,"low":22800,"close":22950,"volume":49580,"rsi_14":52.06,"sma_20":21198.0,"sma_60":21352.5,"sma_120":22297.5},{"date":"2025-06-09","open":23000,"high":24450,"low":22350,"close":22800,"volume":41693,"rsi_14":65.1,"sma_20":21325.5,"sma_60":21370.0,"sma_120":22301.25},{"date":"2025-06-10","open":22550,"high":23600,"low":22350,"close":23000,"volume":28185,"rsi_14":68.55,"sma_20":21440.5,"sma_60":21379.17,"sma_120":22303.75},{"date":"2025-06-11","open":22800,"high":23500,"low":22650,"close":23000,"volume":45919,"rsi_14":72.87,"sma_20":21510.5,"sma_60":21386.67,"sma_120":22297.92},{"date":"2025-06-12","open":22800,"high":23500,"low":22800,"close":23500,"volume":64936,"rsi_14":79.88,"sma_20":21548.0,"sma_60":21368.33,"sma_120":22306.67},{"date":"2025-06-13","open":23300,"high":23600,"low":22250,"close":23600,"volume":75541,"rsi_14":83.65,"sma_20":21588.0,"sma_60":21352.5,"sma_120":22311.67},{"date":"2025-06-16","open":23300,"high":23900,"low":22000,"close":22200,"volume":75976,"rsi_14":67.47,"sma_20":21568.0,"sma_60":21324.17,"sma_120":22317.08},{"date":"2025-06-17","open":22700,"high":24300,"low":22000,"close":23950,"volume":128671,"rsi_14":72.53,"sma_20":21728.0,"sma_60":21320.0,"sma_120":22338.33},{"date":"2025-06-18","open":23000,"high":23550,"low":22700,"close":22900,"volume":54987,"rsi_14":65.27,"sma_20":21848.0,"sma_60":21302.5,"sma_120":22349.17},{"date":"2025-06-19","open":22600,"high":23100,"low":22500,"close":22750,"volume":36398,"rsi_14":63.4,"sma_20":21980.5,"sma_60":21294.17,"sma_120":22361.25},{"date":"2025-06-20","open":23100,"high":23100,"low":22450,"close":22550,"volume":20470,"rsi_14":56.14,"sma_20":22124.5,"sma_60":21282.5,"sma_120":22370.83},{"date":"2025-06-23","open":22800,"high":22800,"low":22050,"close":22150,"volume":49275,"rsi_14":44.67,"sma_20":22262.0,"sma_60":21275.0,"sma_120":22356.25},{"date":"2025-06-24","open":22900,"high":22900,"low":22350,"close":22750,"volume":37526,"rsi_14":51.63,"sma_20":22419.5,"sma_60":21276.67,"sma_120":22354.17},{"date":"2025-06-25","open":22400,"high":22700,"low":22100,"close":22150,"volume":22700,"rsi_14":42.28,"sma_20":22528.0,"sma_60":21258.33,"sma_120":22347.08},{"date":"2025-06-26","open":21950,"high":22500,"low":21750,"close":22400,"volume":60715,"rsi_14":46.26,"sma_20":22652.5,"sma_60":21256.67,"sma_120":22333.75},{"date":"2025-06-27","open":22300,"high":23600,"low":22200,"close":23250,"volume":45529,"rsi_14":52.8,"sma_20":22807.5,"sma_60":21279.17,"sma_120":22302.5},{"date":"2025-06-30","open":23500,"high":25350,"low":23150,"close":24700,"volume":134408,"rsi_14":59.14,"sma_20":22967.5,"sma_60":21333.33,"sma_120":22291.67},{"date":"2025-07-01","open":24550,"high":25500,"low":24500,"close":24500,"volume":74528,"rsi_14":57.89,"sma_20":23045.0,"sma_60":21383.33,"sma_120":22272.92},{"date":"2025-07-02","open":24500,"high":25200,"low":23500,"close":24300,"volume":124048,"rsi_14":54.35,"sma_20":23135.0,"sma_60":21430.0,"sma_120":22257.92},{"date":"2025-07-03","open":24450,"high":24900,"low":24000,"close":24600,"volume":23206,"rsi_14":55.32,"sma_20":23200.0,"sma_60":21481.67,"sma_120":22229.58},{"date":"2025-07-04","open":24400,"high":25200,"low":24250,"close":24300,"volume":21058,"rsi_14":62.65,"sma_20":23267.5,"sma_60":21538.33,"sma_120":22197.92},{"date":"2025-07-07","open":25000,"high":25000,"low":24100,"close":24600,"volume":23425,"rsi_14":54.74,"sma_20":23357.5,"sma_60":21616.67,"sma_120":22182.92},{"date":"2025-07-08","open":24950,"high":24950,"low":23900,"close":24250,"volume":32255,"rsi_14":60.98,"sma_20":23420.0,"sma_60":21696.5,"sma_120":22173.33},{"date":"2025-07-09","open":24350,"high":25100,"low":24000,"close":24300,"volume":37538,"rsi_14":62.81,"sma_20":23485.0,"sma_60":21803.83,"sma_120":22157.08},{"date":"2025-07-10","open":24100,"high":26800,"low":24000,"close":26150,"volume":145098,"rsi_14":73.38,"sma_20":23617.5,"sma_60":21919.17,"sma_120":22166.67},{"date":"2025-07-11","open":26250,"high":26700,"low":25250,"close":25450,"volume":100585,"rsi_14":70.62,"sma_20":23710.0,"sma_60":22025.83,"sma_120":22171.67},{"date":"2025-07-14","open":26000,"high":26000,"low":23650,"close":23800,"volume":221665,"rsi_14":55.8,"sma_20":23790.0,"sma_60":22069.17,"sma_120":22178.75},{"date":"2025-07-15","open":23800,"high":25650,"low":23200,"close":25450,"volume":200971,"rsi_14":66.34,"sma_20":23865.0,"sma_60":22148.33,"sma_120":22198.33},{"date":"2025-07-16","open":26250,"high":27300,"low":25700,"close":26500,"volume":313350,"rsi_14":68.81,"sma_20":24045.0,"sma_60":22245.0,"sma_120":22230.83},{"date":"2025-07-17","open":26100,"high":27150,"low":25300,"close":25550,"volume":250293,"rsi_14":60.45,"sma_20":24185.0,"sma_60":22299.17,"sma_120":22253.33},{"date":"2025-07-18","open":25500,"high":26350,"low":24900,"close":25750,"volume":113213,"rsi_14":55.38,"sma_20":24345.0,"sma_60":22378.33,"sma_120":22277.5},{"date":"2025-07-21","open":26150,"high":26950,"low":25400,"close":26350,"volume":302760,"rsi_14":59.11,"sma_20":24555.0,"sma_60":22469.17,"sma_120":22310.0},{"date":"2025-07-22","open":26550,"high":26700,"low":23950,"close":24950,"volume":328719,"rsi_14":52.86,"sma_20":24665.0,"sma_60":22550.83,"sma_120":22334.58},{"date":"2025-07-23","open":24550,"high":24700,"low":23300,"close":24350,"volume":231420,"rsi_14":48.93,"sma_20":24775.0,"sma_60":22620.83,"sma_120":22354.58},{"date":"2025-07-24","open":23900,"high":24350,"low":23800,"close":24050,"volume":113498,"rsi_14":48.93,"sma_20":24857.5,"sma_60":22691.5,"sma_120":22373.33},{"date":"2025-07-25","open":23800,"high":24400,"low":23600,"close":24250,"volume":76715,"rsi_14":48.48,"sma_20":24907.5,"sma_60":22760.67,"sma_120":22392.92},{"date":"2025-07-28","open":23900,"high":24150,"low":22900,"close":23050,"volume":116127,"rsi_14":45.16,"sma_20":24825.0,"sma_60":22807.33,"sma_120":22409.58},{"date":"2025-07-29","open":23400,"high":23400,"low":22500,"close":23000,"volume":71135,"rsi_14":44.76,"sma_20":24750.0,"sma_60":22849.0,"sma_120":22425.0},{"date":"2025-07-30","open":23450,"high":24400,"low":23000,"close":23200,"volume":72433,"rsi_14":36.28,"sma_20":24695.0,"sma_60":22900.67,"sma_120":22441.25},{"date":"2025-07-31","open":22900,"high":23400,"low":22300,"close":22950,"volume":128321,"rsi_14":37.86,"sma_20":24612.5,"sma_60":22956.0,"sma_120":22457.92},{"date":"2025-08-01","open":22900,"high":22900,"low":21750,"close":22050,"volume":71534,"rsi_14":40.84,"sma_20":24500.0,"sma_60":22988.5,"sma_120":22460.83},{"date":"2025-08-04","open":21950,"high":22900,"low":21800,"close":22500,"volume":56400,"rsi_14":32.34,"sma_20":24395.0,"sma_60":23026.0,"sma_120":22469.17},{"date":"2025-08-05","open":22900,"high":23150,"low":22350,"close":22650,"volume":37370,"rsi_14":24.16,"sma_20":24315.0,"sma_60":23058.5,"sma_120":22479.58},{"date":"2025-08-06","open":22950,"high":22950,"low":22050,"close":22350,"volume":43400,"rsi_14":26.47,"sma_20":24217.5,"sma_60":23071.0,"sma_120":22493.33},{"date":"2025-08-07","open":22250,"high":22550,"low":21950,"close":22250,"volume":42555,"rsi_14":23.88,"sma_20":24022.5,"sma_60":23062.67,"sma_120":22497.92},{"date":"2025-08-08","open":22250,"high":23350,"low":22200,"close":22800,"volume":59320,"rsi_14":23.31,"sma_20":23890.0,"sma_60":23062.67,"sma_120":22500.83},{"date":"2025-08-11","open":22450,"high":22600,"low":22000,"close":22100,"volume":43939,"rsi_14":26.05,"sma_20":23805.0,"sma_60":23054.33,"sma_120":22502.92},{"date":"2025-08-12","open":22250,"high":22250,"low":20800,"close":21100,"volume":81851,"rsi_14":24.41,"sma_20":23587.5,"sma_60":23060.17,"sma_120":22490.0},{"date":"2025-08-13","open":21100,"high":22600,"low":21100,"close":22000,"volume":69508,"rsi_14":35.25,"sma_20":23362.5,"sma_60":23085.17,"sma_120":22481.67},{"date":"2025-08-14","open":22500,"high":22700,"low":21550,"close":21850,"volume":43271,"rsi_14":32.61,"sma_20":23177.5,"sma_60":23114.33,"sma_120":22470.42},{"date":"2025-08-18","open":21850,"high":22250,"low":21450,"close":21450,"volume":27085,"rsi_14":36.89,"sma_20":22962.5,"sma_60":23144.0,"sma_120":22464.17},{"date":"2025-08-19","open":21500,"high":21700,"low":21050,"close":21250,"volume":23045,"rsi_14":36.0,"sma_20":22707.5,"sma_60":23174.83,"sma_120":22456.25},{"date":"2025-08-20","open":21250,"high":21250,"low":20350,"close":20800,"volume":64044,"rsi_14":31.54,"sma_20":22500.0,"sma_60":23194.83,"sma_120":22433.33},{"date":"2025-08-21","open":21100,"high":21200,"low":20700,"close":21000,"volume":30119,"rsi_14":34.88,"sma_20":22332.5,"sma_60":23211.83,"sma_120":22411.25},{"date":"2025-08-22","open":20900,"high":23250,"low":20900,"close":23100,"volume":120794,"rsi_14":56.86,"sma_20":22285.0,"sma_60":23265.0,"sma_120":22409.17},{"date":"2025-08-25","open":22850,"high":23800,"low":22850,"close":23300,"volume":59257,"rsi_14":55.41,"sma_20":22237.5,"sma_60":23317.5,"sma_120":22396.67},{"date":"2025-08-26","open":23300,"high":23600,"low":22300,"close":22500,"volume":91926,"rsi_14":49.07,"sma_20":22210.0,"sma_60":23334.17,"sma_120":22377.5},{"date":"2025-08-27","open":22450,"high":23200,"low":22400,"close":22900,"volume":44582,"rsi_14":53.37,"sma_20":22205.0,"sma_60":23333.33,"sma_120":22370.42},{"date":"2025-08-28","open":22750,"high":23000,"low":22500,"close":22900,"volume":29439,"rsi_14":54.04,"sma_20":22190.0,"sma_60":23340.0,"sma_120":22354.58},{"date":"2025-08-29","open":22650,"high":22950,"low":22400,"close":22850,"volume":25306,"rsi_14":50.33,"sma_20":22185.0,"sma_60":23332.5,"sma_120":22346.67},{"date":"2025-09-01","open":22400,"high":23450,"low":22250,"close":23050,"volume":31340,"rsi_14":56.74,"sma_20":22235.0,"sma_60":23334.17,"sma_120":22343.33},{"date":"2025-09-02","open":22800,"high":25050,"low":22800,"close":24900,"volume":126308,"rsi_14":74.05,"sma_20":22355.0,"sma_60":23369.17,"sma_120":22369.58},{"date":"2025-09-03","open":24700,"high":27000,"low":24600,"close":26800,"volume":308815,"rsi_14":76.97,"sma_20":22562.5,"sma_60":23432.5,"sma_120":22405.83},{"date":"2025-09-04","open":26800,"high":27800,"low":26550,"close":27000,"volume":135588,"rsi_14":78.77,"sma_20":22795.0,"sma_60":23499.17,"sma_120":22442.92},{"date":"2025-09-05","open":27650,"high":27650,"low":26550,"close":27500,"volume":91809,"rsi_14":83.43,"sma_20":23057.5,"sma_60":23565.83,"sma_120":22467.08},{"date":"2025-09-08","open":27800,"high":28500,"low":26900,"close":27500,"volume":121149,"rsi_14":85.31,"sma_20":23292.5,"sma_60":23630.83,"sma_120":22491.67},{"date":"2025-09-09","open":27750,"high":27750,"low":26500,"close":26500,"volume":64675,"rsi_14":80.32,"sma_20":23512.5,"sma_60":23702.5,"sma_120":22513.33},{"date":"2025-09-10","open":26450,"high":27800,"low":26300,"close":27250,"volume":71757,"rsi_14":81.41,"sma_20":23820.0,"sma_60":23757.5,"sma_120":22538.75},{"date":"2025-09-11","open":26800,"high":27550,"low":25750,"close":27400,"volume":86748,"rsi_14":76.88,"sma_20":24090.0,"sma_60":23832.5,"sma_120":22567.5},{"date":"2025-09-12","open":27300,"high":27450,"low":26000,"close":26000,"volume":57605,"rsi_14":64.67,"sma_20":24297.5,"sma_60":23886.67,"sma_120":22590.42},{"date":"2025-09-15","open":25800,"high":26750,"low":25600,"close":25800,"volume":86938,"rsi_14":69.19,"sma_20":24515.0,"sma_60":23940.83,"sma_120":22611.67},{"date":"2025-09-16","open":25700,"high":26350,"low":25400,"close":26150,"volume":67646,"rsi_14":69.01,"sma_20":24760.0,"sma_60":24007.5,"sma_120":22641.25},{"date":"2025-09-17","open":25950,"high":26050,"low":24950,"close":25200,"volume":68533,"rsi_14":62.11,"sma_20":24980.0,"sma_60":24048.33,"sma_120":22662.5},{"date":"2025-09-18","open":25151,"high":25599,"low":25151,"close":25400,"volume":25295,"rsi_14":63.59,"sma_20":25205.0,"sma_60":24104.17,"sma_120":22681.25},{"date":"2025-09-19","open":25150,"high":25500,"low":24500,"close":25150,"volume":38697,"rsi_14":60.61,"sma_20":25307.5,"sma_60":24150.0,"sma_120":22703.33},{"date":"2025-09-22","open":24700,"high":24950,"low":23750,"close":23950,"volume":110176,"rsi_14":44.86,"sma_20":25340.0,"sma_60":24161.67,"sma_120":22720.42},{"date":"2025-09-23","open":23950,"high":24250,"low":23700,"close":23900,"volume":69559,"rsi_14":30.41,"sma_20":25410.0,"sma_60":24148.33,"sma_120":22740.83},{"date":"2025-09-24","open":24050,"high":24250,"low":23300,"close":24000,"volume":180271,"rsi_14":29.45,"sma_20":25465.0,"sma_60":24140.0,"sma_120":22761.67},{"date":"2025-09-25","open":24000,"high":24150,"low":22750,"close":22900,"volume":103060,"rsi_14":20.89,"sma_20":25465.0,"sma_60":24116.67,"sma_120":22773.33},{"date":"2025-09-26","open":23300,"high":24100,"low":22550,"close":23300,"volume":98432,"rsi_14":24.7,"sma_20":25487.5,"sma_60":24095.0,"sma_120":22788.33},{"date":"2025-09-29","open":23900,"high":24650,"low":23250,"close":24250,"volume":119919,"rsi_14":36.36,"sma_20":25547.5,"sma_60":24094.17,"sma_120":22816.25},{"date":"2025-09-30","open":24000,"high":25500,"low":23850,"close":24900,"volume":120961,"rsi_14":35.58,"sma_20":25547.5,"sma_60":24099.17,"sma_120":22857.92},{"date":"2025-10-01","open":25100,"high":25600,"low":24700,"close":25350,"volume":63204,"rsi_14":37.87,"sma_20":25475.0,"sma_60":24117.5,"sma_120":22907.0},{"date":"2025-10-02","open":25700,"high":26650,"low":25050,"close":26600,"volume":118416,"rsi_14":53.61,"sma_20":25455.0,"sma_60":24155.83,"sma_120":22979.83},{"date":"2025-10-10","open":26200,"high":26500,"low":24450,"close":24600,"volume":119273,"rsi_14":44.06,"sma_20":25310.0,"sma_60":24130.0,"sma_120":23024.58},{"date":"2025-10-13","open":25450,"high":25950,"low":24600,"close":24950,"volume":80540,"rsi_14":44.06,"sma_20":25182.5,"sma_60":24121.67,"sma_120":23073.75},{"date":"2025-10-14","open":24900,"high":25200,"low":24200,"close":24650,"volume":82005,"rsi_14":47.09,"sma_20":25090.0,"sma_60":24135.83,"sma_120":23102.5},{"date":"2025-10-15","open":24700,"high":25150,"low":24350,"close":24800,"volume":75990,"rsi_14":46.24,"sma_20":24967.5,"sma_60":24125.0,"sma_120":23136.67},{"date":"2025-10-16","open":24400,"high":25800,"low":24250,"close":25350,"volume":104032,"rsi_14":51.05,"sma_20":24865.0,"sma_60":24105.83,"sma_120":23175.42},{"date":"2025-10-17","open":24750,"high":25550,"low":24500,"close":24800,"volume":97558,"rsi_14":54.8,"sma_20":24805.0,"sma_60":24093.33,"sma_120":23196.25},{"date":"2025-10-20","open":25100,"high":26500,"low":24750,"close":26300,"volume":114064,"rsi_14":61.65,"sma_20":24830.0,"sma_60":24102.5,"sma_120":23240.42},{"date":"2025-10-21","open":26150,"high":27100,"low":25500,"close":25550,"volume":91455,"rsi_14":57.08,"sma_20":24800.0,"sma_60":24089.17,"sma_120":23279.17},{"date":"2025-10-22","open":25200,"high":25850,"low":24950,"close":25450,"volume":66120,"rsi_14":62.81,"sma_20":24812.5,"sma_60":24097.5,"sma_120":23324.17},{"date":"2025-10-23","open":24800,"high":25950,"low":24400,"close":25350,"volume":135251,"rsi_14":60.62,"sma_20":24805.0,"sma_60":24114.17,"sma_120":23367.5},{"date":"2025-10-24","open":25450,"high":25500,"low":23700,"close":23800,"volume":127701,"rsi_14":47.8,"sma_20":24737.5,"sma_60":24110.0,"sma_120":23400.75},{"date":"2025-10-27","open":23800,"high":24100,"low":22800,"close":23700,"volume":85243,"rsi_14":43.81,"sma_20":24725.0,"sma_60":24100.83,"sma_120":23430.75},{"date":"2025-10-28","open":23950,"high":24300,"low":23650,"close":24100,"volume":33145,"rsi_14":43.52,"sma_20":24735.0,"sma_60":24118.33,"sma_120":23462.83},{"date":"2025-10-29","open":24400,"high":24800,"low":23500,"close":24100,"volume":315119,"rsi_14":35.12,"sma_20":24740.0,"sma_60":24136.67,"sma_120":23492.83},{"date":"2025-10-30","open":24150,"high":25200,"low":24000,"close":24600,"volume":192028,"rsi_14":50.0,"sma_20":24825.0,"sma_60":24160.0,"sma_120":23530.33},{"date":"2025-10-31","open":25400,"high":28150,"low":25100,"close":28150,"volume":460056,"rsi_14":65.84,"sma_20":25067.5,"sma_60":24246.67,"sma_120":23601.33},{"date":"2025-11-03","open":28600,"high":29000,"low":27350,"close":27500,"volume":157444,"rsi_14":63.64,"sma_20":25230.0,"sma_60":24337.5,"sma_120":23663.0},{"date":"2025-11-04","open":27600,"high":28500,"low":27300,"close":27800,"volume":114418,"rsi_14":64.15,"sma_20":25375.0,"sma_60":24425.83,"sma_120":23725.92},{"date":"2025-11-05","open":27300,"high":27750,"low":26000,"close":27200,"volume":93896,"rsi_14":58.69,"sma_20":25467.5,"sma_60":24501.67,"sma_120":23780.08},{"date":"2025-11-06","open":26800,"high":27450,"low":26350,"close":26750,"volume":101196,"rsi_14":59.24,"sma_20":25475.0,"sma_60":24575.0,"sma_120":23823.0},{"date":"2025-11-07","open":26100,"high":26700,"low":25550,"close":25950,"volume":81870,"rsi_14":48.22,"sma_20":25542.5,"sma_60":24636.67,"sma_120":23849.67},{"date":"2025-11-10","open":26800,"high":26800,"low":25450,"close":26300,"volume":71569,"rsi_14":53.97,"sma_20":25610.0,"sma_60":24695.0,"sma_120":23878.83},{"date":"2025-11-11","open":26150,"high":26650,"low":25750,"close":26300,"volume":66530,"rsi_14":54.55,"sma_20":25692.5,"sma_60":24765.0,"sma_120":23909.67},{"date":"2025-11-12","open":26050,"high":26050,"low":25000,"close":25300,"volume":68612,"rsi_14":49.76,"sma_20":25717.5,"sma_60":24835.0,"sma_120":23947.58},{"date":"2025-11-13","open":25100,"high":26050,"low":25050,"close":25400,"volume":75972,"rsi_14":59.09,"sma_20":25720.0,"sma_60":24891.67,"sma_120":23988.42},{"date":"2025-11-14","open":25100,"high":25400,"low":24700,"close":25000,"volume":55916,"rsi_14":57.14,"sma_20":25730.0,"sma_60":24944.17,"sma_120":24029.25},{"date":"2025-11-17","open":25400,"high":25950,"low":24750,"close":24900,"volume":82257,"rsi_14":54.55,"sma_20":25660.0,"sma_60":25001.67,"sma_120":24072.83},{"date":"2025-11-18","open":24700,"high":24900,"low":23300,"close":24050,"volume":162476,"rsi_14":49.74,"sma_20":25585.0,"sma_60":25048.33,"sma_120":24111.58},{"date":"2025-11-19","open":24200,"high":25250,"low":23200,"close":24700,"volume":75941,"rsi_14":50.51,"sma_20":25547.5,"sma_60":25113.33,"sma_120":24154.08},{"date":"2025-11-20","open":24750,"high":29000,"low":24700,"close":27900,"volume":248202,"rsi_14":48.68,"sma_20":25675.0,"sma_60":25228.33,"sma_120":24220.08},{"date":"2025-11-21","open":27300,"high":28250,"low":26750,"close":27550,"volume":121554,"rsi_14":50.27,"sma_20":25862.5,"sma_60":25302.5,"sma_120":24283.75},{"date":"2025-11-24","open":27500,"high":27500,"low":26400,"close":26600,"volume":70120,"rsi_14":43.88,"sma_20":26007.5,"sma_60":25357.5,"sma_120":24337.5},{"date":"2025-11-25","open":26700,"high":26950,"low":25700,"close":26000,"volume":79998,"rsi_14":43.88,"sma_20":26102.5,"sma_60":25415.83,"sma_120":24375.0},{"date":"2025-11-26","open":26050,"high":26350,"low":25550,"close":26100,"volume":59174,"rsi_14":46.56,"sma_20":26202.5,"sma_60":25469.17,"sma_120":24401.25},{"date":"2025-11-27","open":26050,"high":26550,"low":25800,"close":25900,"volume":24899,"rsi_14":49.72,"sma_20":26267.5,"sma_60":25519.17,"sma_120":24429.58},{"date":"2025-11-28","open":26050,"high":27900,"low":25500,"close":27700,"volume":198016,"rsi_14":56.8,"sma_20":26245.0,"sma_60":25600.0,"sma_120":24466.25},{"date":"2025-12-01","open":28000,"high":29300,"low":27700,"close":28250,"volume":199570,"rsi_14":58.99,"sma_20":26282.5,"sma_60":25686.67,"sma_120":24510.42},{"date":"2025-12-02","open":27150,"high":28300,"low":27050,"close":27500,"volume":128088,"rsi_14":60.38,"sma_20":26267.5,"sma_60":25730.0,"sma_120":24549.58},{"date":"2025-12-03","open":27550,"high":28350,"low":26600,"close":27800,"volume":66790,"rsi_14":61.11,"sma_20":26297.5,"sma_60":25746.67,"sma_120":24589.58},{"date":"2025-12-04","open":27450,"high":27700,"low":26700,"close":27000,"volume":85126,"rsi_14":58.93,"sma_20":26310.0,"sma_60":25746.67,"sma_120":24622.92},{"date":"2025-12-05","open":27200,"high":27200,"low":26000,"close":26300,"volume":76652,"rsi_14":55.93,"sma_20":26327.5,"sma_60":25726.67,"sma_120":24646.25},{"date":"2025-12-08","open":26550,"high":26900,"low":25650,"close":26200,"volume":134180,"rsi_14":59.73,"sma_20":26322.5,"sma_60":25705.0,"sma_120":24667.92},{"date":"2025-12-09","open":26200,"high":26200,"low":24950,"close":25400,"volume":81152,"rsi_14":53.12,"sma_20":26277.5,"sma_60":25686.67,"sma_120":24694.58},{"date":"2025-12-10","open":25400,"high":26000,"low":24750,"close":25450,"volume":80987,"rsi_14":34.78,"sma_20":26285.0,"sma_60":25656.67,"sma_120":24707.08},{"date":"2025-12-11","open":25350,"high":25450,"low":24800,"close":25250,"volume":95790,"rsi_14":35.44,"sma_20":26277.5,"sma_60":25620.83,"sma_120":24726.67},{"date":"2025-12-12","open":25050,"high":25450,"low":24600,"close":24900,"volume":96619,"rsi_14":38.36,"sma_20":26272.5,"sma_60":25602.5,"sma_120":24744.58},{"date":"2025-12-15","open":26250,"high":26450,"low":25100,"close":25600,"volume":154327,"rsi_14":47.3,"sma_20":26307.5,"sma_60":25599.17,"sma_120":24770.0},{"date":"2025-12-16","open":25800,"high":25900,"low":23800,"close":23950,"volume":175088,"rsi_14":37.99,"sma_20":26302.5,"sma_60":25562.5,"sma_120":24785.0},{"date":"2025-12-17","open":24200,"high":24250,"low":23400,"close":23900,"volume":100165,"rsi_14":38.64,"sma_20":26262.5,"sma_60":25540.83,"sma_120":24794.58},{"date":"2025-12-18","open":24300,"high":24600,"low":22300,"close":22800,"volume":172644,"rsi_14":19.75,"sma_20":26007.5,"sma_60":25495.83,"sma_120":24800.0},{"date":"2025-12-19","open":23200,"high":23200,"low":19350,"close":19380,"volume":339350,"rsi_14":9.57,"sma_20":25599.0,"sma_60":25399.67,"sma_120":24774.83},{"date":"2025-12-22","open":20500,"high":20750,"low":18850,"close":19170,"volume":272112,"rsi_14":10.07,"sma_20":25227.5,"sma_60":25320.0,"sma_120":24740.83},{"date":"2025-12-23","open":19670,"high":19710,"low":18690,"close":19360,"volume":156700,"rsi_14":9.11,"sma_20":24895.5,"sma_60":25244.33,"sma_120":24696.33},{"date":"2025-12-24","open":19500,"high":20350,"low":19490,"close":20250,"volume":137026,"rsi_14":17.58,"sma_20":24603.0,"sma_60":25181.83,"sma_120":24660.92},{"date":"2025-12-26","open":20100,"high":21200,"low":19700,"close":21100,"volume":96135,"rsi_14":25.38,"sma_20":24363.0,"sma_60":25151.83,"sma_120":24634.25},{"date":"2025-12-29","open":20800,"high":20800,"low":20250,"close":20450,"volume":97642,"rsi_14":24.12,"sma_20":24000.5,"sma_60":25104.33,"sma_120":24599.67},{"date":"2025-12-30","open":20300,"high":20950,"low":19940,"close":19990,"volume":365146,"rsi_14":24.88,"sma_20":23587.5,"sma_60":25033.33,"sma_120":24563.75},{"date":"2026-01-02","open":20700,"high":24350,"low":20700,"close":24000,"volume":315684,"rsi_14":45.08,"sma_20":23412.5,"sma_60":25018.33,"sma_120":24558.75},{"date":"2026-01-05","open":24550,"high":24600,"low":22850,"close":23650,"volume":126374,"rsi_14":44.62,"sma_20":23205.0,"sma_60":24990.0,"sma_120":24553.75},{"date":"2026-01-06","open":23500,"high":24150,"low":23200,"close":23500,"volume":68745,"rsi_14":45.23,"sma_20":23030.0,"sma_60":24938.33,"sma_120":24547.08},{"date":"2026-01-07","open":23100,"high":23150,"low":21400,"close":21900,"volume":124584,"rsi_14":38.13,"sma_20":22810.0,"sma_60":24893.33,"sma_120":24511.67},{"date":"2026-01-08","open":22000,"high":23550,"low":22000,"close":22550,"volume":71107,"rsi_14":45.2,"sma_20":22627.5,"sma_60":24853.33,"sma_120":24487.5},{"date":"2026-01-09","open":22700,"high":24100,"low":22550,"close":22550,"volume":70952,"rsi_14":45.35,"sma_20":22485.0,"sma_60":24818.33,"sma_120":24477.08},{"date":"2026-01-12","open":22650,"high":22700,"low":21450,"close":21750,"volume":78568,"rsi_14":46.31,"sma_20":22300.0,"sma_60":24767.5,"sma_120":24446.25},{"date":"2026-01-13","open":21700,"high":21950,"low":21300,"close":21550,"volume":53110,"rsi_14":59.85,"sma_20":22115.0,"sma_60":24704.17,"sma_120":24405.0},{"date":"2026-01-14","open":21500,"high":22000,"low":21050,"close":21500,"volume":58119,"rsi_14":60.74,"sma_20":21945.0,"sma_60":24649.17,"sma_120":24371.25},{"date":"2026-01-15","open":21150,"high":21700,"low":20850,"close":21550,"volume":44362,"rsi_14":60.22,"sma_20":21742.5,"sma_60":24570.0,"sma_120":24336.25},{"date":"2026-01-16","open":21900,"high":21900,"low":21050,"close":21700,"volume":33646,"rsi_14":57.27,"sma_20":21630.0,"sma_60":24505.83,"sma_120":24297.5},{"date":"2026-01-19","open":21250,"high":22700,"low":20950,"close":21300,"volume":91775,"rsi_14":54.79,"sma_20":21445.0,"sma_60":24375.83,"sma_120":24267.08},{"date":"2026-01-20","open":21450,"high":22050,"low":20850,"close":21550,"volume":94219,"rsi_14":59.01,"sma_20":21553.5,"sma_60":24338.33,"sma_120":24243.75},{"date":"2026-01-21","open":21650,"high":21700,"low":20600,"close":20850,"volume":93567,"rsi_14":20.56,"sma_20":21637.5,"sma_60":24290.83,"sma_120":24217.08},{"date":"2026-01-22","open":20700,"high":21150,"low":19980,"close":20500,"volume":124781,"rsi_14":20.56,"sma_20":21694.5,"sma_60":24230.83,"sma_120":24185.83},{"date":"2026-01-23","open":20850,"high":22500,"low":20400,"close":22100,"volume":185577,"rsi_14":39.71,"sma_20":21787.0,"sma_60":24197.5,"sma_120":24177.92},{"date":"2026-01-26","open":22800,"high":24350,"low":21750,"close":24100,"volume":310548,"rsi_14":65.28,"sma_20":21937.0,"sma_60":24189.17,"sma_120":24187.08},{"date":"2026-01-27","open":24300,"high":25150,"low":24000,"close":24300,"volume":239984,"rsi_14":62.96,"sma_20":22129.5,"sma_60":24125.0,"sma_120":24196.25},{"date":"2026-01-28","open":25050,"high":25150,"low":24100,"close":24800,"volume":244113,"rsi_14":65.52,"sma_20":22370.0,"sma_60":24080.0,"sma_120":24211.67},{"date":"2026-01-29","open":25200,"high":25300,"low":23700,"close":25100,"volume":246047,"rsi_14":74.81,"sma_20":22425.0,"sma_60":24035.0,"sma_120":24237.08},{"date":"2026-01-30","open":25500,"high":26000,"low":24650,"close":24700,"volume":205619,"rsi_14":72.66,"sma_20":22477.5,"sma_60":23993.33,"sma_120":24255.42},{"date":"2026-02-02","open":23650,"high":24500,"low":23050,"close":23500,"volume":109092,"rsi_14":62.35,"sma_20":22477.5,"sma_60":23939.17,"sma_120":24262.5},{"date":"2026-02-03","open":24300,"high":24500,"low":23550,"close":23800,"volume":79590,"rsi_14":63.47,"sma_20":22572.5,"sma_60":23903.33,"sma_120":24274.58},{"date":"2026-02-04","open":24250,"high":24250,"low":22650,"close":23050,"volume":92774,"rsi_14":57.54,"sma_20":22597.5,"sma_60":23925.83,"sma_120":24281.25},{"date":"2026-02-05","open":22550,"high":22950,"low":21400,"close":21450,"volume":111847,"rsi_14":48.82,"sma_20":22542.5,"sma_60":23845.0,"sma_120":24270.0},{"date":"2026-02-06","open":21000,"high":22300,"low":20550,"close":21650,"volume":77216,"rsi_14":51.69,"sma_20":22537.5,"sma_60":23767.5,"sma_120":24266.25},{"date":"2026-02-09","open":22600,"high":23450,"low":22400,"close":23250,"volume":88614,"rsi_14":57.26,"sma_20":22622.5,"sma_60":23733.33,"sma_120":24284.17},{"date":"2026-02-10","open":23050,"high":23450,"low":22200,"close":22200,"volume":59591,"rsi_14":55.6,"sma_20":22657.5,"sma_60":23680.0,"sma_120":24285.83},{"date":"2026-02-11","open":22550,"high":22550,"low":22000,"close":22000,"volume":31952,"rsi_14":56.3,"sma_20":22680.0,"sma_60":23630.0,"sma_120":24287.08},{"date":"2026-02-12","open":21800,"high":22400,"low":21400,"close":21900,"volume":69596,"rsi_14":49.04,"sma_20":22690.0,"sma_60":23580.0,"sma_120":24290.83},{"date":"2026-02-13","open":21700,"high":22300,"low":21400,"close":21550,"volume":36028,"rsi_14":35.43,"sma_20":22682.5,"sma_60":23538.33,"sma_120":24293.33},{"date":"2026-02-19","open":22500,"high":23350,"low":21750,"close":23150,"volume":100506,"rsi_14":44.33,"sma_20":22775.0,"sma_60":23512.5,"sma_120":24312.92},{"date":"2026-02-20","open":22800,"high":23450,"low":22600,"close":22950,"volume":38752,"rsi_14":40.61,"sma_20":22845.0,"sma_60":23430.0,"sma_120":24329.17},{"date":"2026-02-23","open":23000,"high":23400,"low":22000,"close":22050,"volume":59417,"rsi_14":35.41,"sma_20":22905.0,"sma_60":23338.33,"sma_120":24320.42},{"date":"2026-02-24","open":22100,"high":22900,"low":21900,"close":22750,"volume":50955,"rsi_14":40.93,"sma_20":23017.5,"sma_60":23274.17,"sma_120":24315.83},{"date":"2026-02-25","open":22750,"high":22750,"low":22200,"close":22250,"volume":33317,"rsi_14":43.78,"sma_20":23025.0,"sma_60":23211.67,"sma_120":24313.75},{"date":"2026-02-26","open":22700,"high":22750,"low":21950,"close":22150,"volume":75650,"rsi_14":41.62,"sma_20":22952.5,"sma_60":22383.0,"sma_120":23586.25},{"date":"2026-02-27","open":21950,"high":22800,"low":21800,"close":22600,"volume":73503,"rsi_14":47.64,"sma_20":22842.5,"sma_60":23090.83,"sma_120":24305.0},{"date":"2026-03-03","open":22500,"high":23300,"low":21450,"close":21450,"volume":140731,"rsi_14":50.0,"sma_20":22675.0,"sma_60":22986.67,"sma_120":24293.33},{"date":"2026-03-04","open":21800,"high":21800,"low":18820,"close":19010,"volume":183148,"rsi_14":38.36,"sma_20":22370.5,"sma_60":22832.67,"sma_120":24259.67},{"date":"2026-03-05","open":20200,"high":22500,"low":19410,"close":21600,"volume":147011,"rsi_14":43.31,"sma_20":22215.5,"sma_60":22734.33,"sma_120":24232.17},{"date":"2026-03-06","open":21100,"high":21900,"low":20350,"close":20900,"volume":155789,"rsi_14":44.57,"sma_20":22085.5,"sma_60":22619.33,"sma_120":24183.0},{"date":"2026-03-09","open":20000,"high":20650,"low":19510,"close":20350,"volume":77978,"rsi_14":43.31,"sma_20":21913.0,"sma_60":22508.5,"sma_120":24127.58},{"date":"2026-03-10","open":21100,"high":21400,"low":20000,"close":20000,"volume":78005,"rsi_14":42.45,"sma_20":21760.5,"sma_60":22403.5,"sma_120":24065.08},{"date":"2026-03-11","open":19950,"high":20300,"low":19510,"close":19550,"volume":112205,"rsi_14":42.11,"sma_20":21665.5,"sma_60":22292.67,"sma_120":23998.83},{"date":"2026-03-12","open":19500,"high":19980,"low":19010,"close":19470,"volume":87737,"rsi_14":33.51,"sma_20":21556.5,"sma_60":22193.83,"sma_120":23940.25},{"date":"2026-03-13","open":19410,"high":21900,"low":19080,"close":21400,"volume":144577,"rsi_14":43.99,"sma_20":21464.0,"sma_60":22126.33,"sma_120":23891.5},{"date":"2026-03-16","open":22150,"high":22700,"low":21250,"close":21400,"volume":83224,"rsi_14":47.29,"sma_20":21424.0,"sma_60":22069.67,"sma_120":23124.0},{"date":"2026-03-17","open":21450,"high":21600,"low":20550,"close":20550,"volume":42795,"rsi_14":40.94,"sma_20":21351.5,"sma_60":21989.67,"sma_120":23796.08},{"date":"2026-03-18","open":21300,"high":21750,"low":20750,"close":21450,"volume":43798,"rsi_14":46.81,"sma_20":21329.0,"sma_60":21920.5,"sma_120":23759.83},{"date":"2026-03-19","open":20500,"high":21200,"low":20100,"close":20550,"volume":59399,"rsi_14":44.0,"sma_20":21279.0,"sma_60":21863.83,"sma_120":23713.17},{"date":"2026-03-20","open":20600,"high":21100,"low":20100,"close":20100,"volume":64317,"rsi_14":40.63,"sma_20":21126.5,"sma_60":21800.5,"sma_120":23670.67},{"date":"2026-03-23","open":19510,"high":20400,"low":19270,"close":19570,"volume":92071,"rsi_14":42.61,"sma_20":20957.5,"sma_60":21746.67,"sma_120":23621.25},{"date":"2026-03-24","open":19260,"high":19280,"low":14030,"close":16130,"volume":801102,"rsi_14":39.5,"sma_20":20661.5,"sma_60":21692.5,"sma_120":23546.08},{"date":"2026-03-25","open":16950,"high":19970,"low":15700,"close":19970,"volume":479504,"rsi_14":44.56,"sma_20":20522.5,"sma_60":21705.83,"sma_120":23512.92},{"date":"2026-03-26","open":19500,"high":19550,"low":16180,"close":17020,"volume":1323840,"rsi_14":38.73,"sma_20":20261.0,"sma_60":21666.83,"sma_120":23455.58},{"date":"2026-03-27","open":16850,"high":18280,"low":16370,"close":17240,"volume":228328,"rsi_14":40.79,"sma_20":20015.5,"sma_60":21616.67,"sma_120":23399.25},{"date":"2026-03-30","open":16560,"high":16820,"low":16000,"close":16450,"volume":161141,"rsi_14":39.76,"sma_20":19708.0,"sma_60":21539.17,"sma_120":23345.5},{"date":"2026-03-31","open":15800,"high":16010,"low":15080,"close":15210,"volume":145596,"rsi_14":38.02,"sma_20":19396.0,"sma_60":21451.83,"sma_120":23278.08},{"date":"2026-04-01","open":15790,"high":17280,"low":15700,"close":16740,"volume":122561,"rsi_14":43.03,"sma_20":19282.5,"sma_60":21397.67,"sma_120":23215.5},{"date":"2026-04-02","open":16750,"high":17480,"low":16100,"close":16510,"volume":97170,"rsi_14":36.32,"sma_20":19028.0,"sma_60":21272.83,"sma_120":23145.58},{"date":"2026-04-03","open":16550,"high":17580,"low":16550,"close":16910,"volume":82648,"rsi_14":37.71,"sma_20":18828.5,"sma_60":21160.5,"sma_120":23075.25},{"date":"2026-04-06","open":17420,"high":18190,"low":16790,"close":17350,"volume":141058,"rsi_14":41.04,"sma_20":18678.5,"sma_60":21058.0,"sma_120":22998.17},{"date":"2026-04-07","open":17400,"high":18310,"low":17400,"close":17650,"volume":73828,"rsi_14":38.99,"sma_20":18561.0,"sma_60":20987.17,"sma_120":22940.25},{"date":"2026-04-08","open":18120,"high":18450,"low":17420,"close":18380,"volume":112425,"rsi_14":43.65,"sma_20":18502.5,"sma_60":20917.67,"sma_120":22885.5},{"date":"2026-04-09","open":18500,"high":19820,"low":18070,"close":19400,"volume":199290,"rsi_14":48.02,"sma_20":18499.0,"sma_60":20865.17,"sma_120":22841.75},{"date":"2026-04-10","open":19980,"high":21400,"low":19570,"close":19930,"volume":262646,"rsi_14":51.02,"sma_20":18425.5,"sma_60":20834.83,"sma_120":22801.17},{"date":"2026-04-13","open":19750,"high":20000,"low":18820,"close":19000,"volume":157555,"rsi_14":59.47,"sma_20":18305.5,"sma_60":20792.33,"sma_120":22748.25},{"date":"2026-04-14","open":19280,"high":20350,"low":19190,"close":20000,"volume":106171,"rsi_14":50.12,"sma_20":18278.0,"sma_60":20767.33,"sma_120":22708.25},{"date":"2026-04-15","open":20100,"high":20800,"low":19110,"close":19640,"volume":130906,"rsi_14":63.48,"sma_20":18187.5,"sma_60":20735.5,"sma_120":22652.75},{"date":"2026-04-16","open":19950,"high":21100,"low":19860,"close":20500,"volume":183584,"rsi_14":65.73,"sma_20":18185.0,"sma_60":20715.5,"sma_120":22610.67},{"date":"2026-04-17","open":20500,"high":22400,"low":20500,"close":21350,"volume":220733,"rsi_14":73.51,"sma_20":18247.5,"sma_60":20716.33,"sma_120":22576.5},{"date":"2026-04-20","open":22350,"high":22350,"low":21050,"close":21600,"volume":156746,"rsi_14":83.88,"sma_20":18349.0,"sma_60":20717.17,"sma_120":22545.25},{"date":"2026-04-21","open":21650,"high":21800,"low":21050,"close":21100,"volume":129433,"rsi_14":75.95,"sma_20":18597.5,"sma_60":20721.33,"sma_120":22522.75},{"date":"2026-04-22","open":21500,"high":21800,"low":20550,"close":21700,"volume":109414,"rsi_14":79.59,"sma_20":18684.0,"sma_60":20741.33,"sma_120":22506.08},{"date":"2026-04-23","open":21900,"high":21900,"low":20550,"close":20800,"volume":100609,"rsi_14":70.98,"sma_20":18873.0,"sma_60":20719.67,"sma_120":22478.58},{"date":"2026-04-24","open":20800,"high":21300,"low":20200,"close":20650,"volume":156277,"rsi_14":68.37,"sma_20":19043.5,"sma_60":20662.17,"sma_120":22449.83},{"date":"2026-04-27","open":20850,"high":21400,"low":20250,"close":20950,"volume":156545,"rsi_14":68.37,"sma_20":19268.5,"sma_60":20606.33,"sma_120":22419.42},{"date":"2026-04-28","open":20950,"high":21000,"low":19830,"close":19960,"volume":131199,"rsi_14":58.55,"sma_20":19506.0,"sma_60":20525.67,"sma_120":22351.17},{"date":"2026-04-29","open":19960,"high":20150,"low":19640,"close":19940,"volume":70507,"rsi_14":53.28,"sma_20":19666.0,"sma_60":20439.67,"sma_120":21210.67},{"date":"2026-04-30","open":19990,"high":20950,"low":19940,"close":20450,"volume":103186,"rsi_14":40.63,"sma_20":20852.5,"sma_60":19075.0,"sma_120":20404.25},{"date":"2026-05-04","open":20850,"high":21000,"low":20150,"close":20400,"volume":66276,"rsi_14":59.54,"sma_20":20037.5,"sma_60":20317.17,"sma_120":22170.25},{"date":"2026-05-06","open":20700,"high":21950,"low":19880,"close":20300,"volume":208002,"rsi_14":52.33,"sma_20":20185.0,"sma_60":20258.83,"sma_120":22116.5},{"date":"2026-05-07","open":20900,"high":21700,"low":19910,"close":20850,"volume":190395,"rsi_14":59.13,"sma_20":20345.0,"sma_60":20222.17,"sma_120":22074.0},{"date":"2026-05-08","open":20850,"high":22000,"low":20200,"close":20400,"volume":215479,"rsi_14":49.2,"sma_20":20446.0,"sma_60":20204.67,"sma_120":22024.83},{"date":"2026-05-11","open":20600,"high":22000,"low":20400,"close":21450,"volume":195045,"rsi_14":50.78,"sma_20":20548.5,"sma_60":20201.33,"sma_120":21984.42},{"date":"2026-05-12","open":21450,"high":21450,"low":19870,"close":20300,"volume":151436,"rsi_14":41.12,"sma_20":20567.0,"sma_60":20152.17,"sma_120":21942.75},{"date":"2026-05-13","open":20000,"high":20600,"low":19830,"close":20150,"volume":89142,"rsi_14":43.19,"sma_20":20624.5,"sma_60":20118.0,"sma_120":21899.0},{"date":"2026-05-14","open":20000,"high":21300,"low":19750,"close":19750,"volume":108335,"rsi_14":35.6,"sma_20":20612.0,"sma_60":20080.5,"sma_120":21855.25},{"date":"2026-05-15","open":20150,"high":20200,"low":18380,"close":18850,"volume":166209,"rsi_14":35.6,"sma_20":20572.5,"sma_60":20029.67,"sma_120":21804.83},{"date":"2026-05-18","open":18850,"high":19770,"low":18160,"close":19350,"volume":70293,"rsi_14":40.87,"sma_20":20515.0,"sma_60":19993.0,"sma_120":21765.67},{"date":"2026-05-19","open":19360,"high":21200,"low":18400,"close":21000,"volume":186174,"rsi_14":50.3,"sma_20":20497.5,"sma_60":19957.17,"sma_120":21734.83},{"date":"2026-05-20","open":20500,"high":21700,"low":20100,"close":21450,"volume":302379,"rsi_14":59.39,"sma_20":20490.0,"sma_60":19932.17,"sma_120":21681.08},{"date":"2026-05-21","open":21600,"high":24500,"low":21450,"close":23000,"volume":760521,"rsi_14":66.17,"sma_20":20585.0,"sma_60":19948.0,"sma_120":21643.17},{"date":"2026-05-22","open":23000,"high":23350,"low":21350,"close":22100,"volume":249117,"rsi_14":58.38,"sma_20":20605.0,"sma_60":19937.17,"sma_120":21605.67},{"date":"2026-05-26","open":22100,"high":24300,"low":22050,"close":23400,"volume":497291,"rsi_14":63.51,"sma_20":20735.0,"sma_60":19956.33,"sma_120":21584.0},{"date":"2026-05-27","open":23100,"high":23450,"low":22000,"close":22300,"volume":309338,"rsi_14":58.26,"sma_20":20817.5,"sma_60":19958.83,"sma_120":21552.33},{"date":"2026-05-28","open":22150,"high":22900,"low":21050,"close":22750,"volume":198452,"rsi_14":57.92,"sma_20":20907.5,"sma_60":19961.33,"sma_120":21526.08},{"date":"2026-05-29","open":22800,"high":23600,"low":21300,"close":21850,"volume":120378,"rsi_14":55.82,"sma_20":21002.0,"sma_60":19968.0,"sma_120":21477.33},{"date":"2026-06-01","open":21300,"high":21300,"low":19000,"close":19020,"volume":215965,"rsi_14":41.46,"sma_20":20956.0,"sma_60":19968.17,"sma_120":21400.42},{"date":"2026-06-02","open":19020,"high":19220,"low":18000,"close":18310,"volume":139924,"rsi_14":42.78,"sma_20":20849.0,"sma_60":19913.33,"sma_120":21323.83},{"date":"2026-06-04","open":18600,"high":18800,"low":17500,"close":17710,"volume":112265,"rsi_14":41.43,"sma_20":20714.5,"sma_60":19860.17,"sma_120":21239.75},{"date":"2026-06-05","open":17500,"high":18080,"low":16420,"close":16860,"volume":121337,"rsi_14":40.16,"sma_20":20542.5,"sma_60":19802.0,"sma_120":21155.25},{"date":"2026-06-08","open":16500,"high":17480,"low":15500,"close":16420,"volume":97864,"rsi_14":41.46,"sma_20":20321.0,"sma_60":19742.33,"sma_120":21072.92},{"date":"2026-06-09","open":16430,"high":18550,"low":16260,"close":17230,"volume":151106,"rsi_14":42.71,"sma_20":20162.5,"sma_60":19703.67,"sma_120":20998.17},{"date":"2026-06-10","open":17230,"high":17380,"low":16100,"close":16900,"volume":100702,"rsi_14":34.49,"sma_20":19935.0,"sma_60":19660.83,"sma_120":20927.33},{"date":"2026-06-11","open":16700,"high":17560,"low":16170,"close":17120,"volume":51130,"rsi_14":33.33,"sma_20":19776.0,"sma_60":19589.5,"sma_120":20857.92},{"date":"2026-06-12","open":17630,"high":19000,"low":17210,"close":17720,"volume":88947,"rsi_14":28.07,"sma_20":19654.5,"sma_60":19528.17,"sma_120":20795.17},{"date":"2026-06-15","open":18220,"high":18450,"low":17000,"close":17540,"volume":75075,"rsi_14":29.86,"sma_20":19544.0,"sma_60":19478.0,"sma_120":20733.83},{"date":"2026-06-16","open":17780,"high":17790,"low":16130,"close":16550,"volume":154096,"rsi_14":18.89,"sma_20":19429.0,"sma_60":19396.33,"sma_120":20658.42},{"date":"2026-06-17","open":16550,"high":16990,"low":16000,"close":16470,"volume":74549,"rsi_14":44.66,"sma_20":17587.5,"sma_60":19149.5,"sma_120":20383.08},{"date":"2026-06-18","open":16470,"high":16480,"low":14320,"close":14400,"volume":196561,"rsi_14":14.04,"sma_20":18955.0,"sma_60":19233.33,"sma_120":20516.92},{"date":"2026-06-19","open":14400,"high":14690,"low":10080,"close":10080,"volume":661427,"rsi_14":10.84,"sma_20":18386.5,"sma_60":19075.17,"sma_120":20410.92},{"date":"2026-06-22","open":10080,"high":10220,"low":7180,"close":7450,"volume":1681819,"rsi_14":10.99,"sma_20":17609.0,"sma_60":18930.5,"sma_120":20311.5},{"date":"2026-06-23","open":7650,"high":7670,"low":5640,"close":5850,"volume":1207452,"rsi_14":10.37,"sma_20":16796.5,"sma_60":18695.17,"sma_120":20200.5},{"date":"2026-06-24","open":5310,"high":5790,"low":4100,"close":4100,"volume":3197126,"rsi_14":9.66,"sma_20":15831.5,"sma_60":18479.83,"sma_120":20073.33},{"date":"2026-06-25","open":4000,"high":4680,"low":3650,"close":3710,"volume":1626271,"rsi_14":9.93,"sma_20":14902.0,"sma_60":18254.33,"sma_120":19935.5},{"date":"2026-06-26","open":3880,"high":4395,"low":3455,"close":4255,"volume":973290,"rsi_14":13.17,"sma_20":13977.25,"sma_60":18051.08,"sma_120":19795.12},{"date":"2026-06-29","open":4440,"high":4840,"low":3810,"close":4780,"volume":996180,"rsi_14":11.65,"sma_20":13123.75,"sma_60":17877.25,"sma_120":19664.54},{"date":"2026-06-30","open":4675,"high":4810,"low":3905,"close":4090,"volume":1073461,"rsi_14":11.39,"sma_20":12377.25,"sma_60":17666.42,"sma_120":19532.04},{"date":"2026-07-01","open":4150,"high":4635,"low":4010,"close":4255,"volume":500053,"rsi_14":11.1,"sma_20":11674.5,"sma_60":17462.17,"sma_120":19367.5},{"date":"2026-07-02","open":4200,"high":4205,"low":3855,"close":4035,"volume":201681,"rsi_14":7.64,"sma_20":10990.75,"sma_60":17247.58,"sma_120":19204.04},{"date":"2026-07-03","open":4150,"high":4670,"low":3885,"close":4510,"volume":478221,"rsi_14":10.4,"sma_20":10373.25,"sma_60":17033.58,"sma_120":19045.79},{"date":"2026-07-06","open":4635,"high":4635,"low":3700,"close":3950,"volume":494416,"rsi_14":10.67,"sma_20":9749.75,"sma_60":16805.25,"sma_120":18896.21},{"date":"2026-07-07","open":3955,"high":4155,"low":3710,"close":4100,"volume":204511,"rsi_14":11.56,"sma_20":9093.25,"sma_60":16567.25,"sma_120":18742.46},{"date":"2026-07-08","open":4005,"high":4450,"low":3960,"close":4095,"volume":267078,"rsi_14":13.26,"sma_20":8453.0,"sma_60":16312.17,"sma_120":18588.67},{"date":"2026-07-09","open":4100,"high":4135,"low":3800,"close":3910,"volume":239410,"rsi_14":18.81,"sma_20":7792.5,"sma_60":16045.17,"sma_120":18440.0},{"date":"2026-07-10","open":3910,"high":4040,"low":3560,"close":3640,"volume":398514,"rsi_14":24.7,"sma_20":7088.5,"sma_60":15789.17,"sma_120":18290.75},{"date":"2026-07-13","open":3640,"high":3765,"low":3055,"close":3095,"volume":462587,"rsi_14":28.73,"sma_20":6366.25,"sma_60":15507.42,"sma_120":18137.38},{"date":"2026-07-14","open":3015,"high":3185,"low":2850,"close":3130,"volume":387383,"rsi_14":39.81,"sma_20":5695.25,"sma_60":15232.25,"sma_120":17983.88},{"date":"2026-07-15","open":3235,"high":3470,"low":3185,"close":3285,"volume":191930,"rsi_14":45.3,"sma_20":5036.0,"sma_60":14945.33,"sma_120":17830.42},{"date":"2026-07-16","open":3285,"high":3285,"low":2925,"close":2990,"volume":203511,"rsi_14":35.2,"sma_20":4465.5,"sma_60":14639.33,"sma_120":17677.83},{"date":"2026-07-20","open":3200,"high":3200,"low":2755,"close":2800,"volume":194608,"rsi_14":24.87,"sma_20":4101.5,"sma_60":14326.0,"sma_120":17521.58},{"date":"2026-07-21","open":3000,"high":3015,"low":2740,"close":2940,"volume":106037,"rsi_14":33.04,"sma_20":3876.0,"sma_60":14023.33,"sma_120":17372.33},{"date":"2026-07-22","open":3000,"high":3070,"low":2715,"close":2770,"volume":258940,"rsi_14":28.13,"sma_20":3722.0,"sma_60":13707.83,"sma_120":17224.58},{"date":"2026-07-23","open":2745,"high":3200,"low":2745,"close":3120,"volume":220380,"rsi_14":37.02,"sma_20":3673.0,"sma_60":13413.17,"sma_120":17066.42},{"date":"2026-07-24","open":3120,"high":3230,"low":2850,"close":2870,"volume":155929,"rsi_14":25.15,"sma_20":3631.0,"sma_60":13116.83,"sma_120":16889.5},{"date":"2026-07-27","open":2855,"high":3050,"low":2780,"close":2810,"volume":81337,"rsi_14":29.64,"sma_20":3558.75,"sma_60":12814.5,"sma_120":16710.42},{"date":"2026-07-28","open":2810,"high":2875,"low":2470,"close":2790,"volume":173748,"rsi_14":25.47,"sma_20":3459.25,"sma_60":12528.33,"sma_120":16527.0},{"date":"2026-07-29","open":2790,"high":2820,"low":2220,"close":2290,"volume":248924,"rsi_14":21.48,"sma_20":3369.25,"sma_60":12234.17,"sma_120":16336.92},{"date":"2026-07-30","open":2280,"high":2475,"low":2200,"close":2245,"volume":115351,"rsi_14":22.48,"sma_20":3268.75,"sma_60":11930.75,"sma_120":16149.79},{"date":"2026-07-31","open":2320,"high":2515,"low":2295,"close":2310,"volume":150564,"rsi_14":26.42,"sma_20":3182.5,"sma_60":11629.25,"sma_120":15973.21},{"date":"2026-08-03","open":2485,"high":2485,"low":1680,"close":1819,"volume":1347672,"rsi_14":26.93,"sma_20":3047.95,"sma_60":11321.23,"sma_120":15790.03},{"date":"2026-08-04","open":1870,"high":2185,"low":1869,"close":2050,"volume":1009955,"rsi_14":31.77,"sma_20":2952.95,"sma_60":11007.9,"sma_120":15615.03},{"date":"2026-08-05","open":2200,"high":2665,"low":2080,"close":2665,"volume":847310,"rsi_14":40.94,"sma_20":2881.2,"sma_60":10712.32,"sma_120":15458.49},{"date":"2026-08-06","open":2665,"high":2670,"low":1935,"close":1970,"volume":1650136,"rsi_14":36.66,"sma_20":2774.95,"sma_60":10387.65,"sma_120":15294.49},{"date":"2026-08-07","open":2080,"high":2560,"low":1931,"close":2230,"volume":2638179,"rsi_14":42.68,"sma_20":2690.95,"sma_60":10086.48,"sma_120":15119.33},{"date":"2026-08-10","open":2240,"high":2540,"low":2235,"close":2310,"volume":861001,"rsi_14":41.78,"sma_20":2624.45,"sma_60":9789.15,"sma_120":14953.58},{"date":"2026-08-11","open":2250,"high":2280,"low":2025,"close":2130,"volume":658926,"rsi_14":41.67,"sma_20":2576.2,"sma_60":9495.48,"sma_120":14787.99},{"date":"2026-08-12","open":2105,"high":2440,"low":1996,"close":2235,"volume":796250,"rsi_14":37.7,"sma_20":2531.45,"sma_60":9218.57,"sma_120":14624.12},{"date":"2026-08-13","open":2265,"high":2270,"low":2075,"close":2135,"volume":407648,"rsi_14":39.34,"sma_20":2473.95,"sma_60":8931.65,"sma_120":14462.33},{"date":"2026-08-14","open":2140,"high":2775,"low":2140,"close":2775,"volume":1277905,"rsi_14":49.57,"sma_20":2463.2,"sma_60":8627.9,"sma_120":14292.53},{"date":"2026-08-18","open":3190,"high":3505,"low":2900,"close":3040,"volume":2094140,"rsi_14":52.93,"sma_20":2475.2,"sma_60":8321.07,"sma_120":14126.62},{"date":"2026-08-19","open":3000,"high":3545,"low":2780,"close":3375,"volume":873972,"rsi_14":63.21,"sma_20":2496.95,"sma_60":7993.98,"sma_120":13970.99},{"date":"2026-08-20","open":3375,"high":3410,"low":3020,"close":3150,"volume":463232,"rsi_14":60.56,"sma_20":2515.95,"sma_60":7678.15,"sma_120":13807.66},{"date":"2026-08-21","open":3250,"high":3250,"low":2575,"close":2700,"volume":529386,"rsi_14":54.17,"sma_20":2494.95,"sma_60":7333.15,"sma_120":13644.74},{"date":"2026-08-24","open":2700,"high":2815,"low":2465,"close":2570,"volume":401545,"rsi_14":58.71,"sma_20":2479.95,"sma_60":7004.32,"sma_120":13481.58},{"date":"2026-08-25","open":2645,"high":2645,"low":2370,"close":2400,"volume":297579,"rsi_14":54.12,"sma_20":2459.45,"sma_60":6665.15,"sma_120":13313.24},{"date":"2026-08-26","open":2470,"high":2740,"low":2340,"close":2565,"volume":327551,"rsi_14":48.68,"sma_20":2448.2,"sma_60":6343.73,"sma_120":13155.87},{"date":"2026-08-27","open":2565,"high":2765,"low":2435,"close":2460,"volume":210414,"rsi_14":57.63,"sma_20":2456.7,"sma_60":6067.73,"sma_120":13017.95},{"date":"2026-08-28","open":2520,"high":2520,"low":2340,"close":2440,"volume":144675,"rsi_14":53.54,"sma_20":2466.45,"sma_60":5803.23,"sma_120":12858.28},{"date":"2026-08-31","open":2440,"high":2550,"low":2310,"close":2485,"volume":183821,"rsi_14":52.98,"sma_20":2475.2,"sma_60":5549.48,"sma_120":12704.83},{"date":"2026-09-01","open":2485,"high":3080,"low":2485,"close":2910,"volume":804788,"rsi_14":62.26,"sma_20":2529.75,"sma_60":5316.98,"sma_120":12559.49},{"date":"2026-09-02","open":2350,"high":2570,"low":2150,"close":2175,"volume":1685036,"rsi_14":49.21,"sma_20":2536.0,"sma_60":5079.57,"sma_120":12410.95},{"date":"2026-09-03","open":2200,"high":2340,"low":2080,"close":2100,"volume":633732,"rsi_14":49.54,"sma_20":2507.75,"sma_60":4827.4,"sma_120":12265.53},{"date":"2026-09-04","open":2150,"high":2395,"low":2100,"close":2365,"volume":603721,"rsi_14":43.99,"sma_20":2527.5,"sma_60":4585.15,"sma_120":12122.99},{"date":"2026-09-07","open":2370,"high":2520,"low":2330,"close":2435,"volume":356671,"rsi_14":40.59,"sma_20":2537.75,"sma_60":4340.4,"sma_120":11964.95},{"date":"2026-09-08","open":2490,"high":2490,"low":2155,"close":2155,"volume":514351,"rsi_14":30.7,"sma_20":2530.0,"sma_60":4080.98,"sma_120":11804.58},{"date":"2026-09-09","open":2170,"high":2245,"low":2110,"close":2220,"volume":263015,"rsi_14":34.5,"sma_20":2534.5,"sma_60":3825.65,"sma_120":11651.83},{"date":"2026-09-10","open":2250,"high":2690,"low":2245,"close":2500,"volume":909798,"rsi_14":46.47,"sma_20":2547.75,"sma_60":3591.48,"sma_120":11493.91},{"date":"2026-09-11","open":2530,"high":2530,"low":2305,"close":2375,"volume":350621,"rsi_14":46.55,"sma_20":2559.75,"sma_60":3356.57,"sma_120":11342.45},{"date":"2026-09-14","open":2355,"high":2415,"low":2220,"close":2250,"volume":245348,"rsi_14":47.3,"sma_20":2533.5,"sma_60":3154.07,"sma_120":11193.7},{"date":"2026-09-15","open":2320,"high":2330,"low":2220,"close":2230,"volume":199156,"rsi_14":43.64,"sma_20":2493.0,"sma_60":3023.23,"sma_120":11049.2},{"date":"2026-09-16","open":2240,"high":2290,"low":2165,"close":2290,"volume":126385,"rsi_14":46.72,"sma_20":2438.75,"sma_60":2937.23,"sma_120":10933.87},{"date":"2026-09-17","open":2320,"high":2470,"low":2240,"close":2285,"volume":204294,"rsi_14":46.99,"sma_20":2395.5,"sma_60":2877.82,"sma_120":10786.49},{"date":"2026-09-18","open":2345,"high":2345,"low":2260,"close":2330,"volume":164770,"rsi_14":46.99,"sma_20":2377.0,"sma_60":2848.32,"sma_120":10664.08},{"date":"2026-09-21","open":2330,"high":2355,"low":2210,"close":2335,"volume":199654,"rsi_14":36.66,"sma_20":2365.25,"sma_60":2825.4,"sma_120":10539.87},{"date":"2026-09-22","open":2335,"high":2445,"low":2295,"close":2320,"volume":222311,"rsi_14":55.05,"sma_20":2361.25,"sma_60":2793.15,"sma_120":10422.12},{"date":"2026-09-23","open":2335,"high":2340,"low":2235,"close":2315,"volume":152080,"rsi_14":57.88,"sma_20":2348.75,"sma_60":2752.07,"sma_120":10314.66},{"date":"2026-09-28","open":2315,"high":2420,"low":2285,"close":2335,"volume":158927,"rsi_14":48.66,"sma_20":2342.5,"sma_60":2722.82,"sma_120":10194.62},{"date":"2026-09-29","open":2395,"high":2395,"low":2240,"close":2305,"volume":97814,"rsi_14":43.98,"sma_20":2335.75,"sma_60":2690.32,"sma_120":10076.24},{"date":"2026-09-30","open":2305,"high":2335,"low":2210,"close":2215,"volume":148668,"rsi_14":53.37,"sma_20":2322.25,"sma_60":2659.98,"sma_120":9953.78},{"date":"2026-10-01","open":2215,"high":2265,"low":2150,"close":2195,"volume":113071,"rsi_14":48.52,"sma_20":2286.5,"sma_60":2621.4,"sma_120":9827.49},{"date":"2026-10-02","open":2180,"high":2370,"low":2160,"close":2315,"volume":188081,"rsi_14":36.5,"sma_20":2293.5,"sma_60":2594.15,"sma_120":9699.7},{"date":"2026-10-06","open":2315,"high":2700,"low":2285,"close":2590,"volume":613320,"rsi_14":62.87,"sma_20":2318.0,"sma_60":2568.98,"sma_120":9568.12},{"date":"2026-10-07","open":2590,"high":2590,"low":2375,"close":2460,"volume":217586,"rsi_14":62.5,"sma_20":2322.75,"sma_60":2541.73,"sma_120":9426.95},{"date":"2026-10-08","open":2500,"high":2625,"low":2325,"close":2460,"volume":286313,"rsi_14":64.02,"sma_20":2324.0,"sma_60":2517.57,"sma_120":9281.37},{"date":"2026-10-12","open":2455,"high":2495,"low":2270,"close":2335,"volume":126418,"rsi_14":52.54,"sma_20":2333.0,"sma_60":2495.82,"sma_120":9142.49},{"date":"2026-10-13","open":2335,"high":2340,"low":2165,"close":2265,"volume":165560,"rsi_14":48.95,"sma_20":2335.25,"sma_60":2481.98,"sma_120":8994.7},{"date":"2026-10-14","open":2265,"high":2325,"low":1770,"close":2000,"volume":1707368,"rsi_14":35.9,"sma_20":2310.25,"sma_60":2463.15,"sma_120":8847.7},{"date":"2026-10-15","open":1870,"high":2000,"low":1700,"close":1784,"volume":536964,"rsi_14":30.05,"sma_20":2280.7,"sma_60":2438.13,"sma_120":8691.73},{"date":"2026-10-16","open":1802,"high":2000,"low":1763,"close":1930,"volume":354133,"rsi_14":37.1,"sma_20":2264.7,"sma_60":2420.47,"sma_120":8529.9},{"date":"2026-10-19","open":1930,"high":2075,"low":1891,"close":1941,"volume":185338,"rsi_14":37.68,"sma_20":2250.25,"sma_60":2406.15,"sma_120":8366.08},{"date":"2026-10-20","open":1979,"high":1979,"low":1820,"close":1827,"volume":220558,"rsi_14":34.24,"sma_20":2227.1,"sma_60":2387.6,"sma_120":8205.47},{"date":"2026-10-21","open":1945,"high":1945,"low":1820,"close":1879,"volume":139813,"rsi_14":36.96,"sma_20":2206.8,"sma_60":2372.75,"sma_120":8040.29},{"date":"2026-10-22","open":1879,"high":1920,"low":1789,"close":1796,"volume":108530,"rsi_14":37.12,"sma_20":2180.1,"sma_60":2350.68,"sma_120":7881.93},{"date":"2026-10-23","open":1617,"high":1823,"low":1587,"close":1823,"volume":85157}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-926.8699999999999,"pbr":0.55,"per":null,"roa":6.53,"roe":19.25,"grade":"B","comment":"펀더멘탈 데이터 부족","revenue":20008580867.0,"analysis":"ROE 19.2%입니다. 시가총액 393.50억. 매출 200.09억, 영업이익 -580.89억.","eps_basis":"TTM","debt_ratio":1.9462762868511752,"market_cap":39350122218,"net_income":-18343107071.0,"total_debt":140428824773.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-164.95,"total_assets":212581388991.0,"total_equity":72152564218.0,"profit_margin":-91.68,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-58088652114.0,"operating_margin":-290.32,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1823.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-09-27","close":6268.0},{"date":"2017-09-28","close":6285.0},{"date":"2017-09-29","close":5965.0},{"date":"2017-10-10","close":5848.0},{"date":"2017-10-11","close":5982.0},{"date":"2017-10-12","close":6234.0},{"date":"2017-10-13","close":6486.0},{"date":"2017-10-16","close":6352.0},{"date":"2017-10-17","close":6503.0},{"date":"2017-10-18","close":6369.0},{"date":"2017-10-19","close":6184.0},{"date":"2017-10-20","close":6553.0},{"date":"2017-10-23","close":6889.0},{"date":"2017-10-24","close":7394.0},{"date":"2017-10-25","close":7646.0},{"date":"2017-10-26","close":7864.0},{"date":"2017-10-27","close":7931.0},{"date":"2017-10-30","close":7881.0},{"date":"2017-10-31","close":7629.0},{"date":"2017-11-01","close":7646.0},{"date":"2017-11-02","close":7377.0},{"date":"2017-11-03","close":7646.0},{"date":"2017-11-06","close":7914.0},{"date":"2017-11-07","close":7713.0},{"date":"2017-11-08","close":7679.0},{"date":"2017-11-09","close":7562.0},{"date":"2017-11-10","close":7763.0},{"date":"2017-11-13","close":7730.0},{"date":"2017-11-14","close":7629.0},{"date":"2017-11-15","close":7410.0},{"date":"2017-11-16","close":7377.0},{"date":"2017-11-17","close":7629.0},{"date":"2017-11-20","close":7746.0},{"date":"2017-11-21","close":7545.0},{"date":"2017-11-22","close":7595.0},{"date":"2017-11-23","close":7730.0},{"date":"2017-11-24","close":7730.0},{"date":"2017-11-27","close":7528.0},{"date":"2017-11-28","close":7125.0},{"date":"2017-11-29","close":7041.0},{"date":"2017-11-30","close":6688.0},{"date":"2017-12-01","close":6856.0},{"date":"2017-12-04","close":6721.0},{"date":"2017-12-05","close":6873.0},{"date":"2017-12-06","close":7125.0},{"date":"2017-12-07","close":6990.0},{"date":"2017-12-08","close":6839.0},{"date":"2017-12-11","close":6839.0},{"date":"2017-12-12","close":6839.0},{"date":"2017-12-13","close":6805.0},{"date":"2017-12-14","close":6755.0},{"date":"2017-12-15","close":6688.0},{"date":"2017-12-18","close":6789.0},{"date":"2017-12-19","close":6822.0},{"date":"2017-12-20","close":6587.0},{"date":"2017-12-21","close":6369.0},{"date":"2017-12-22","close":6369.0},{"date":"2017-12-26","close":6419.0},{"date":"2017-12-27","close":6436.0},{"date":"2017-12-28","close":6469.0},{"date":"2018-01-02","close":6297.7168},{"date":"2018-01-03","close":6732.5972},{"date":"2018-01-04","close":7215.7983},{"date":"2018-01-05","close":7521.8262},{"date":"2018-01-08","close":7409.0786},{"date":"2018-01-09","close":7312.439},{"date":"2018-01-10","close":7731.2129},{"date":"2018-01-11","close":7924.4927},{"date":"2018-01-12","close":7860.0664},{"date":"2018-01-15","close":7682.8926},{"date":"2018-01-16","close":7570.146},{"date":"2018-01-17","close":7586.2524},{"date":"2018-01-18","close":7586.2524},{"date":"2018-01-19","close":7650.6792},{"date":"2018-01-22","close":7537.9326},{"date":"2018-01-23","close":7634.5728},{"date":"2018-01-24","close":7811.7466},{"date":"2018-01-25","close":7876.1729},{"date":"2018-01-26","close":7795.6392},{"date":"2018-01-29","close":7779.5332},{"date":"2018-01-30","close":7715.106},{"date":"2018-01-31","close":7537.9326},{"date":"2018-02-01","close":7618.4658},{"date":"2018-02-02","close":7215.7983},{"date":"2018-02-05","close":7086.9453},{"date":"2018-02-06","close":6909.7715},{"date":"2018-02-07","close":6829.2378},{"date":"2018-02-08","close":7119.1577},{"date":"2018-02-09","close":6974.1978},{"date":"2018-02-12","close":6990.3052},{"date":"2018-02-13","close":6764.811},{"date":"2018-02-14","close":6845.3447},{"date":"2018-02-19","close":6861.4512},{"date":"2018-02-20","close":7167.478},{"date":"2018-02-21","close":7231.9058},{"date":"2018-02-22","close":7344.6519},{"date":"2018-02-23","close":7537.9326},{"date":"2018-02-26","close":7409.0786},{"date":"2018-02-27","close":7328.5454},{"date":"2018-02-28","close":7231.9058},{"date":"2018-03-02","close":7328.5454},{"date":"2018-03-05","close":7296.332},{"date":"2018-03-06","close":7248.0117},{"date":"2018-03-07","close":7086.9453},{"date":"2018-03-08","close":7135.2656},{"date":"2018-03-09","close":7409.0786},{"date":"2018-03-12","close":7570.146},{"date":"2018-03-13","close":7537.9326},{"date":"2018-03-14","close":7409.0786},{"date":"2018-03-15","close":7264.1191},{"date":"2018-03-16","close":7328.5454},{"date":"2018-03-19","close":7119.1577},{"date":"2018-03-20","close":7054.7319},{"date":"2018-03-21","close":7086.9453},{"date":"2018-03-22","close":7054.7319},{"date":"2018-03-23","close":6925.8779},{"date":"2018-03-26","close":6813.1313},{"date":"2018-03-27","close":6958.0913},{"date":"2018-03-28","close":6925.8779},{"date":"2018-03-29","close":6764.811},{"date":"2018-03-30","close":6829.2378},{"date":"2018-04-02","close":6861.4512},{"date":"2018-04-03","close":6829.2378},{"date":"2018-04-04","close":6764.811},{"date":"2018-04-05","close":6861.4512},{"date":"2018-04-06","close":6861.4512},{"date":"2018-04-09","close":6861.4512},{"date":"2018-04-10","close":6764.811},{"date":"2018-04-11","close":7038.6255},{"date":"2018-04-12","close":7409.0786},{"date":"2018-04-13","close":7409.0786},{"date":"2018-04-16","close":7409.0786},{"date":"2018-04-17","close":7409.0786},{"date":"2018-04-18","close":7650.6792},{"date":"2018-04-19","close":7473.5054},{"date":"2018-04-20","close":7360.7588},{"date":"2018-04-23","close":7280.2256},{"date":"2018-04-24","close":7086.9453},{"date":"2018-04-25","close":7103.0518},{"date":"2018-04-26","close":7054.7319},{"date":"2018-04-27","close":7151.3716},{"date":"2018-04-30","close":6958.0913},{"date":"2018-05-02","close":6861.4512},{"date":"2018-05-03","close":6893.6646},{"date":"2018-05-04","close":6700.3843},{"date":"2018-05-08","close":6523.2109},{"date":"2018-05-09","close":6668.1709},{"date":"2018-05-10","close":6764.811},{"date":"2018-05-11","close":6764.811},{"date":"2018-05-14","close":6684.2773},{"date":"2018-05-15","close":6587.6377},{"date":"2018-05-16","close":6474.8901},{"date":"2018-05-17","close":6539.3174},{"date":"2018-05-18","close":6442.6772},{"date":"2018-05-21","close":6426.5703},{"date":"2018-05-23","close":6587.6377},{"date":"2018-05-24","close":6523.2109},{"date":"2018-05-25","close":6507.1045},{"date":"2018-05-28","close":6813.1313},{"date":"2018-05-29","close":6732.5972},{"date":"2018-05-30","close":6668.1709},{"date":"2018-05-31","close":6362.1445},{"date":"2018-06-01","close":6410.4644},{"date":"2018-06-04","close":6410.4644},{"date":"2018-06-05","close":6362.1445},{"date":"2018-06-07","close":6442.6772},{"date":"2018-06-08","close":6410.4644},{"date":"2018-06-11","close":6507.1045},{"date":"2018-06-12","close":6603.7441},{"date":"2018-06-14","close":6668.1709},{"date":"2018-06-15","close":6652.0645},{"date":"2018-06-18","close":6442.6772},{"date":"2018-06-19","close":6120.5435},{"date":"2018-06-20","close":6281.6108},{"date":"2018-06-21","close":6474.8901},{"date":"2018-06-22","close":6539.3174},{"date":"2018-06-25","close":6555.4243},{"date":"2018-06-26","close":6507.1045},{"date":"2018-06-27","close":6764.811},{"date":"2018-06-28","close":6635.9575},{"date":"2018-06-29","close":6603.7441},{"date":"2018-07-02","close":6539.3174},{"date":"2018-07-03","close":6362.1445},{"date":"2018-07-04","close":6603.7441},{"date":"2018-07-05","close":6619.8511},{"date":"2018-07-06","close":6474.8901},{"date":"2018-07-09","close":6845.3447},{"date":"2018-07-10","close":6925.8779},{"date":"2018-07-11","close":6925.8779},{"date":"2018-07-12","close":6877.5581},{"date":"2018-07-13","close":6668.1709},{"date":"2018-07-16","close":6378.2505},{"date":"2018-07-17","close":6442.6772},{"date":"2018-07-18","close":6652.0645},{"date":"2018-07-19","close":6458.7842},{"date":"2018-07-20","close":6523.2109},{"date":"2018-07-23","close":6490.9971},{"date":"2018-07-24","close":6329.9307},{"date":"2018-07-25","close":6265.5039},{"date":"2018-07-26","close":6362.1445},{"date":"2018-07-27","close":6378.2505},{"date":"2018-07-30","close":6233.2905},{"date":"2018-07-31","close":6249.397},{"date":"2018-08-01","close":6184.9707},{"date":"2018-08-02","close":6056.1172},{"date":"2018-08-03","close":6056.1172},{"date":"2018-08-06","close":6056.1172},{"date":"2018-08-07","close":6168.8633},{"date":"2018-08-08","close":6120.5435},{"date":"2018-08-09","close":6152.7568},{"date":"2018-08-10","close":6136.6499},{"date":"2018-08-13","close":5782.3032},{"date":"2018-08-14","close":5750.0889},{"date":"2018-08-16","close":5025.2886},{"date":"2018-08-17","close":4735.3677},{"date":"2018-08-20","close":4687.0479},{"date":"2018-08-21","close":4799.7944},{"date":"2018-08-22","close":4783.688},{"date":"2018-08-23","close":4703.1543},{"date":"2018-08-24","close":4735.3677},{"date":"2018-08-27","close":4670.9409},{"date":"2018-08-28","close":4751.4741},{"date":"2018-08-29","close":4735.3677},{"date":"2018-08-30","close":4783.688},{"date":"2018-08-31","close":4815.9019},{"date":"2018-09-03","close":4832.0078},{"date":"2018-09-04","close":4767.5811},{"date":"2018-09-05","close":4703.1543},{"date":"2018-09-06","close":4719.2612},{"date":"2018-09-07","close":4848.1147},{"date":"2018-09-10","close":4832.0078},{"date":"2018-09-11","close":4848.1147},{"date":"2018-09-12","close":4944.7549},{"date":"2018-09-13","close":5524.5957},{"date":"2018-09-14","close":5572.9155},{"date":"2018-09-17","close":5363.5283},{"date":"2018-09-18","close":5395.7422},{"date":"2018-09-19","close":5444.062},{"date":"2018-09-20","close":5266.8882},{"date":"2018-09-21","close":5427.9556},{"date":"2018-09-27","close":5379.6357},{"date":"2018-09-28","close":5234.6743},{"date":"2018-10-01","close":4976.9678},{"date":"2018-10-02","close":4832.0078},{"date":"2018-10-04","close":4832.0078},{"date":"2018-10-05","close":4815.9019},{"date":"2018-10-08","close":4832.0078},{"date":"2018-10-10","close":4735.3677},{"date":"2018-10-11","close":4332.7007},{"date":"2018-10-12","close":4477.6611},{"date":"2018-10-15","close":4445.4473},{"date":"2018-10-16","close":4397.1274},{"date":"2018-10-17","close":4525.981},{"date":"2018-10-18","close":4558.1943},{"date":"2018-10-19","close":4654.8345},{"date":"2018-10-22","close":4799.7944},{"date":"2018-10-23","close":4799.7944},{"date":"2018-10-24","close":4509.8735},{"date":"2018-10-25","close":5862.8359},{"date":"2018-10-26","close":5685.6626},{"date":"2018-10-29","close":5057.502},{"date":"2018-10-30","close":4574.3013},{"date":"2018-10-31","close":4799.7944},{"date":"2018-11-01","close":4960.8613},{"date":"2018-11-02","close":5121.9287},{"date":"2018-11-05","close":5186.3545},{"date":"2018-11-06","close":5266.8882},{"date":"2018-11-07","close":5492.3818},{"date":"2018-11-08","close":5605.1294},{"date":"2018-11-09","close":5392.5205},{"date":"2018-11-12","close":5199.2407},{"date":"2018-11-13","close":6571.5308},{"date":"2018-11-14","close":6523.2109},{"date":"2018-11-15","close":6088.3296},{"date":"2018-11-16","close":6097.9941},{"date":"2018-11-19","close":6030.3467},{"date":"2018-11-20","close":5711.4336},{"date":"2018-11-21","close":5769.418},{"date":"2018-11-22","close":5373.1929},{"date":"2018-11-23","close":5073.6089},{"date":"2018-11-26","close":5179.9131},{"date":"2018-11-27","close":5054.2798},{"date":"2018-11-28","close":4996.2964},{"date":"2018-11-29","close":5025.2886},{"date":"2018-11-30","close":5015.6245},{"date":"2018-12-03","close":5102.6006},{"date":"2018-12-04","close":5141.2568},{"date":"2018-12-05","close":5131.5923},{"date":"2018-12-06","close":4851.3354},{"date":"2018-12-07","close":5025.2886},{"date":"2018-12-10","close":4986.6323},{"date":"2018-12-11","close":4918.9844},{"date":"2018-12-12","close":4938.312},{"date":"2018-12-13","close":4947.9761},{"date":"2018-12-14","close":4947.9761},{"date":"2018-12-17","close":4822.3442},{"date":"2018-12-18","close":4735.3677},{"date":"2018-12-19","close":4783.688},{"date":"2018-12-20","close":5179.9131},{"date":"2018-12-21","close":5266.8882},{"date":"2018-12-24","close":5160.584},{"date":"2018-12-26","close":5199.2407},{"date":"2018-12-27","close":5534.04},{"date":"2018-12-28","close":5593.1226},{"date":"2019-01-02","close":5829.4517},{"date":"2019-01-03","close":5711.2871},{"date":"2019-01-04","close":5839.2988},{"date":"2019-01-07","close":6252.874},{"date":"2019-01-08","close":6302.1099},{"date":"2019-01-09","close":6577.8271},{"date":"2019-01-10","close":6597.521},{"date":"2019-01-11","close":6587.6738},{"date":"2019-01-14","close":6627.062},{"date":"2019-01-15","close":6666.4502},{"date":"2019-01-16","close":6666.4502},{"date":"2019-01-17","close":6646.7563},{"date":"2019-01-18","close":6656.6035},{"date":"2019-01-21","close":6892.9326},{"date":"2019-01-22","close":6686.1445},{"date":"2019-01-23","close":6745.2271},{"date":"2019-01-24","close":6745.2271},{"date":"2019-01-25","close":6814.1558},{"date":"2019-01-28","close":6794.4619},{"date":"2019-01-29","close":6627.062},{"date":"2019-01-30","close":6735.3794},{"date":"2019-01-31","close":7267.1201},{"date":"2019-02-01","close":7493.6021},{"date":"2019-02-07","close":7857.9434},{"date":"2019-02-08","close":7857.9434},{"date":"2019-02-11","close":7857.9434},{"date":"2019-02-12","close":7700.3901},{"date":"2019-02-13","close":7749.6255},{"date":"2019-02-14","close":8271.5195},{"date":"2019-02-15","close":8143.5078},{"date":"2019-02-18","close":8468.46},{"date":"2019-02-19","close":8616.166},{"date":"2019-02-20","close":10142.458},{"date":"2019-02-21","close":9551.6357},{"date":"2019-02-22","close":8921.4238},{"date":"2019-02-25","close":8842.6475},{"date":"2019-02-26","close":8448.7666},{"date":"2019-02-27","close":8645.707},{"date":"2019-02-28","close":8143.5078},{"date":"2019-03-04","close":8616.166},{"date":"2019-03-05","close":8645.707},{"date":"2019-03-06","close":8616.166},{"date":"2019-03-07","close":8153.3545},{"date":"2019-03-08","close":8616.166},{"date":"2019-03-11","close":8862.3428},{"date":"2019-03-12","close":9344.8467},{"date":"2019-03-13","close":9541.7881},{"date":"2019-03-14","close":9531.9404},{"date":"2019-03-15","close":9797.8105},{"date":"2019-03-18","close":10733.2803},{"date":"2019-03-19","close":11914.9268},{"date":"2019-03-20","close":12161.1025},{"date":"2019-03-21","close":12161.1025},{"date":"2019-03-22","close":12161.1025},{"date":"2019-03-25","close":12801.1602},{"date":"2019-03-26","close":13982.8057},{"date":"2019-03-27","close":13244.2773},{"date":"2019-03-28","close":12604.2197},{"date":"2019-03-29","close":12702.6904},{"date":"2019-04-01","close":14032.041},{"date":"2019-04-02","close":14032.041},{"date":"2019-04-03","close":13588.9238},{"date":"2019-04-04","close":13588.9238},{"date":"2019-04-05","close":14869.04},{"date":"2019-04-08","close":15213.6865},{"date":"2019-04-09","close":15065.9814},{"date":"2019-04-10","close":14918.2754},{"date":"2019-04-11","close":15853.7451},{"date":"2019-04-12","close":16592.2734},{"date":"2019-04-15","close":17133.8613},{"date":"2019-04-16","close":17921.625},{"date":"2019-04-17","close":19398.6816},{"date":"2019-04-18","close":19152.5039},{"date":"2019-04-19","close":19940.2695},{"date":"2019-04-22","close":20629.5625},{"date":"2019-04-23","close":21663.502},{"date":"2019-04-24","close":22598.9707},{"date":"2019-04-25","close":17823.1543},{"date":"2019-04-26","close":18315.5059},{"date":"2019-04-29","close":18660.1543},{"date":"2019-04-30","close":18857.0938},{"date":"2019-05-02","close":18758.623},{"date":"2019-05-03","close":19201.7402},{"date":"2019-05-07","close":18955.5625},{"date":"2019-05-08","close":16198.3916},{"date":"2019-05-09","close":16050.6855},{"date":"2019-05-10","close":16543.0391},{"date":"2019-05-13","close":16346.0967},{"date":"2019-05-14","close":16887.6836},{"date":"2019-05-15","close":16739.9805},{"date":"2019-05-16","close":16247.626},{"date":"2019-05-17","close":15902.9795},{"date":"2019-05-20","close":14918.2754},{"date":"2019-05-21","close":17232.332},{"date":"2019-05-22","close":16493.8027},{"date":"2019-05-23","close":15902.9795},{"date":"2019-05-24","close":16346.0967},{"date":"2019-05-27","close":16444.5684},{"date":"2019-05-28","close":16838.4512},{"date":"2019-05-29","close":17133.8613},{"date":"2019-05-30","close":16838.4512},{"date":"2019-05-31","close":18807.8594},{"date":"2019-06-03","close":17970.8594},{"date":"2019-06-04","close":18167.8008},{"date":"2019-06-05","close":18069.3301},{"date":"2019-06-07","close":19103.2715},{"date":"2019-06-10","close":19054.0352},{"date":"2019-06-11","close":18955.5625},{"date":"2019-06-12","close":18167.8008},{"date":"2019-06-13","close":17921.625},{"date":"2019-06-14","close":18315.5059},{"date":"2019-06-17","close":19398.6816},{"date":"2019-06-18","close":19694.0938},{"date":"2019-06-19","close":20432.6211},{"date":"2019-06-20","close":20777.2676},{"date":"2019-06-21","close":21958.9141},{"date":"2019-06-24","close":19447.916},{"date":"2019-06-25","close":19054.0352},{"date":"2019-06-26","close":19398.6816},{"date":"2019-06-27","close":19743.3281},{"date":"2019-06-28","close":18709.3887},{"date":"2019-07-01","close":18857.0938},{"date":"2019-07-02","close":19398.6816},{"date":"2019-07-03","close":18906.3281},{"date":"2019-07-04","close":17429.2734},{"date":"2019-07-05","close":17724.6855},{"date":"2019-07-08","close":17035.3906},{"date":"2019-07-09","close":17232.332},{"date":"2019-07-10","close":17970.8594},{"date":"2019-07-11","close":23337.5},{"date":"2019-07-12","close":23879.0859},{"date":"2019-07-15","close":25602.3203},{"date":"2019-07-16","close":25159.2031},{"date":"2019-07-17","close":26094.6738},{"date":"2019-07-18","close":25799.2617},{"date":"2019-07-19","close":25454.6152},{"date":"2019-07-22","close":24519.1465},{"date":"2019-07-23","close":25011.4961},{"date":"2019-07-24","close":24223.7344},{"date":"2019-07-25","close":24913.0273},{"date":"2019-07-26","close":25208.4395},{"date":"2019-07-29","close":24076.0293},{"date":"2019-07-30","close":23288.2637},{"date":"2019-07-31","close":21761.9727},{"date":"2019-08-01","close":20481.8574},{"date":"2019-08-02","close":20728.0312},{"date":"2019-08-05","close":18315.5059},{"date":"2019-08-06","close":17675.4473},{"date":"2019-08-07","close":18660.1543},{"date":"2019-08-08","close":20432.6211},{"date":"2019-08-09","close":20481.8574},{"date":"2019-08-12","close":20924.9746},{"date":"2019-08-13","close":20875.7402},{"date":"2019-08-14","close":21860.4434},{"date":"2019-08-16","close":23189.7949},{"date":"2019-08-19","close":23682.1445},{"date":"2019-08-20","close":24272.9688},{"date":"2019-08-21","close":23632.9121},{"date":"2019-08-22","close":22845.1484},{"date":"2019-08-23","close":22598.9707},{"date":"2019-08-26","close":21614.2676},{"date":"2019-08-27","close":21466.5605},{"date":"2019-08-28","close":21909.6777},{"date":"2019-08-29","close":20334.1504},{"date":"2019-08-30","close":21171.1484},{"date":"2019-09-02","close":21318.8555},{"date":"2019-09-03","close":21515.7969},{"date":"2019-09-04","close":21515.7969},{"date":"2019-09-05","close":22303.5586},{"date":"2019-09-06","close":21171.1484},{"date":"2019-09-09","close":20481.8574},{"date":"2019-09-10","close":20186.4453},{"date":"2019-09-11","close":20235.6816},{"date":"2019-09-16","close":20038.7383},{"date":"2019-09-17","close":20383.3867},{"date":"2019-09-18","close":20678.7988},{"date":"2019-09-19","close":22402.0293},{"date":"2019-09-20","close":22648.207},{"date":"2019-09-23","close":22648.207},{"date":"2019-09-24","close":22500.502},{"date":"2019-09-25","close":22057.3848},{"date":"2019-09-26","close":22352.7949},{"date":"2019-09-27","close":23140.5605},{"date":"2019-09-30","close":23140.5605},{"date":"2019-10-01","close":22648.207},{"date":"2019-10-02","close":22845.1484},{"date":"2019-10-04","close":21958.9141},{"date":"2019-10-07","close":20481.8574},{"date":"2019-10-08","close":20728.0312},{"date":"2019-10-10","close":20629.5625},{"date":"2019-10-11","close":20531.0898},{"date":"2019-10-14","close":20580.3281},{"date":"2019-10-15","close":20383.3867},{"date":"2019-10-16","close":20974.209},{"date":"2019-10-17","close":18758.623},{"date":"2019-10-18","close":18906.3281},{"date":"2019-10-21","close":17232.332},{"date":"2019-10-22","close":17576.9766},{"date":"2019-10-23","close":16739.9805},{"date":"2019-10-24","close":17035.3906},{"date":"2019-10-25","close":17035.3906},{"date":"2019-10-28","close":16739.9805},{"date":"2019-10-29","close":16395.332},{"date":"2019-10-30","close":17576.9766},{"date":"2019-10-31","close":17133.8613},{"date":"2019-11-01","close":17429.2734},{"date":"2019-11-04","close":17380.0371},{"date":"2019-11-05","close":17675.4473},{"date":"2019-11-06","close":17380.0371},{"date":"2019-11-07","close":17429.2734},{"date":"2019-11-08","close":17576.9766},{"date":"2019-11-11","close":17429.2734},{"date":"2019-11-12","close":17773.918},{"date":"2019-11-13","close":17232.332},{"date":"2019-11-14","close":17281.5664},{"date":"2019-11-15","close":16739.9805},{"date":"2019-11-18","close":18266.2695},{"date":"2019-11-19","close":18020.0957},{"date":"2019-11-20","close":18512.4473},{"date":"2019-11-21","close":19595.6211},{"date":"2019-11-22","close":19201.7402},{"date":"2019-11-25","close":18610.918},{"date":"2019-11-26","close":18217.0371},{"date":"2019-11-27","close":17281.5664},{"date":"2019-11-28","close":16838.4512},{"date":"2019-11-29","close":16936.9199},{"date":"2019-12-02","close":17035.3906},{"date":"2019-12-03","close":17330.8008},{"date":"2019-12-04","close":16986.1543},{"date":"2019-12-05","close":16641.5078},{"date":"2019-12-06","close":16739.9805},{"date":"2019-12-09","close":15213.6865},{"date":"2019-12-10","close":15706.0391},{"date":"2019-12-11","close":15509.0977},{"date":"2019-12-12","close":15853.7451},{"date":"2019-12-13","close":16149.1553},{"date":"2019-12-16","close":17576.9766},{"date":"2019-12-17","close":17183.0957},{"date":"2019-12-18","close":17183.0957},{"date":"2019-12-19","close":16493.8027},{"date":"2019-12-20","close":16543.0391},{"date":"2019-12-23","close":16149.1553},{"date":"2019-12-24","close":15361.3916},{"date":"2019-12-26","close":16346.0967},{"date":"2019-12-27","close":17832.1055},{"date":"2019-12-30","close":18327.4414},{"date":"2020-01-02","close":19862.9863},{"date":"2020-01-03","close":19664.8496},{"date":"2020-01-06","close":20754.5898},{"date":"2020-01-07","close":20061.1191},{"date":"2020-01-08","close":19070.4473},{"date":"2020-01-09","close":19664.8496},{"date":"2020-01-10","close":19565.7832},{"date":"2020-01-13","close":19318.1152},{"date":"2020-01-14","close":19367.6504},{"date":"2020-01-15","close":20209.7207},{"date":"2020-01-16","close":20358.3203},{"date":"2020-01-17","close":20209.7207},{"date":"2020-01-20","close":19664.8496},{"date":"2020-01-21","close":19268.5801},{"date":"2020-01-22","close":19912.5195},{"date":"2020-01-23","close":19268.5801},{"date":"2020-01-28","close":17584.4375},{"date":"2020-01-29","close":17435.8379},{"date":"2020-01-30","close":17138.6348},{"date":"2020-01-31","close":16643.2988},{"date":"2020-02-03","close":17683.5059},{"date":"2020-02-04","close":17435.8379},{"date":"2020-02-05","close":17188.1699},{"date":"2020-02-06","close":17683.5059},{"date":"2020-02-07","close":17782.5742},{"date":"2020-02-10","close":18376.9766},{"date":"2020-02-11","close":18674.1777},{"date":"2020-02-12","close":18079.7734},{"date":"2020-02-13","close":18030.2422},{"date":"2020-02-14","close":18773.2461},{"date":"2020-02-17","close":19119.9805},{"date":"2020-02-18","close":18476.043},{"date":"2020-02-19","close":17980.707},{"date":"2020-02-20","close":18079.7734},{"date":"2020-02-21","close":17089.1016},{"date":"2020-02-24","close":15850.7607},{"date":"2020-02-25","close":16643.2988},{"date":"2020-02-26","close":16346.0967},{"date":"2020-02-27","close":15504.0254},{"date":"2020-02-28","close":14463.8193},{"date":"2020-03-02","close":14810.5557},{"date":"2020-03-03","close":14909.6221},{"date":"2020-03-04","close":15603.0938},{"date":"2020-03-05","close":15702.1602},{"date":"2020-03-06","close":15454.4922},{"date":"2020-03-09","close":14860.0889},{"date":"2020-03-10","close":14761.0215},{"date":"2020-03-11","close":13275.0127},{"date":"2020-03-12","close":11987.1377},{"date":"2020-03-13","close":10798.3311},{"date":"2020-03-16","close":10154.3945},{"date":"2020-03-17","close":10352.5293},{"date":"2020-03-18","close":9718.498},{"date":"2020-03-19","close":6934.708},{"date":"2020-03-20","close":7905.5674},{"date":"2020-03-23","close":6994.1484},{"date":"2020-03-24","close":7519.2051},{"date":"2020-03-25","close":8480.1572},{"date":"2020-03-26","close":8925.96},{"date":"2020-03-27","close":9262.7891},{"date":"2020-03-30","close":9342.042},{"date":"2020-03-31","close":9738.3115},{"date":"2020-04-01","close":10699.2637},{"date":"2020-04-02","close":11442.2676},{"date":"2020-04-03","close":13572.2139},{"date":"2020-04-06","close":13770.3486},{"date":"2020-04-07","close":13770.3486},{"date":"2020-04-08","close":14166.6172},{"date":"2020-04-09","close":14117.084},{"date":"2020-04-10","close":13522.6807},{"date":"2020-04-13","close":12829.21},{"date":"2020-04-14","close":13225.4785},{"date":"2020-04-16","close":13671.2822},{"date":"2020-04-17","close":13819.8828},{"date":"2020-04-20","close":13918.9492},{"date":"2020-04-21","close":13918.9492},{"date":"2020-04-22","close":14761.0215},{"date":"2020-04-23","close":16147.9639},{"date":"2020-04-24","close":16593.7656},{"date":"2020-04-27","close":18525.5781},{"date":"2020-04-28","close":17931.1738},{"date":"2020-04-29","close":18030.2422},{"date":"2020-05-04","close":18971.3809},{"date":"2020-05-06","close":19119.9805},{"date":"2020-05-07","close":19318.1152},{"date":"2020-05-08","close":19169.5137},{"date":"2020-05-11","close":19763.918},{"date":"2020-05-12","close":19763.918},{"date":"2020-05-13","close":19763.918},{"date":"2020-05-14","close":18822.7793},{"date":"2020-05-15","close":19417.1816},{"date":"2020-05-18","close":18624.6445},{"date":"2020-05-19","close":18773.2461},{"date":"2020-05-20","close":18822.7793},{"date":"2020-05-21","close":18327.4414},{"date":"2020-05-22","close":17485.3711},{"date":"2020-05-25","close":17931.1738},{"date":"2020-05-26","close":17485.3711},{"date":"2020-05-27","close":17435.8379},{"date":"2020-05-28","close":16494.6973},{"date":"2020-05-29","close":16197.4971},{"date":"2020-06-01","close":17733.0391},{"date":"2020-06-02","close":17832.1055},{"date":"2020-06-03","close":17683.5059},{"date":"2020-06-04","close":18079.7734},{"date":"2020-06-05","close":17733.0391},{"date":"2020-06-08","close":17188.1699},{"date":"2020-06-09","close":17386.3027},{"date":"2020-06-10","close":17089.1016},{"date":"2020-06-11","close":16643.2988},{"date":"2020-06-12","close":16346.0967},{"date":"2020-06-15","close":14959.1553},{"date":"2020-06-16","close":15850.7607},{"date":"2020-06-17","close":15504.0254},{"date":"2020-06-18","close":14860.0889},{"date":"2020-06-19","close":15801.2275},{"date":"2020-06-22","close":16147.9639},{"date":"2020-06-23","close":16098.4287},{"date":"2020-06-24","close":16445.166},{"date":"2020-06-25","close":16346.0967},{"date":"2020-06-26","close":16692.834},{"date":"2020-06-29","close":16098.4287},{"date":"2020-06-30","close":15949.8291},{"date":"2020-07-01","close":15454.4922},{"date":"2020-07-02","close":15454.4922},{"date":"2020-07-03","close":15504.0254},{"date":"2020-07-06","close":15850.7607},{"date":"2020-07-07","close":15504.0254},{"date":"2020-07-08","close":15652.627},{"date":"2020-07-09","close":16098.4287},{"date":"2020-07-10","close":15553.5586},{"date":"2020-07-13","close":15404.959},{"date":"2020-07-14","close":15355.4248},{"date":"2020-07-15","close":15949.8291},{"date":"2020-07-16","close":15850.7607},{"date":"2020-07-17","close":15850.7607},{"date":"2020-07-20","close":15801.2275},{"date":"2020-07-21","close":15702.1602},{"date":"2020-07-22","close":15702.1602},{"date":"2020-07-23","close":15355.4248},{"date":"2020-07-24","close":15058.2236},{"date":"2020-07-27","close":15058.2236},{"date":"2020-07-28","close":15256.3574},{"date":"2020-07-29","close":16643.2988},{"date":"2020-07-30","close":16247.0303},{"date":"2020-07-31","close":15949.8291},{"date":"2020-08-03","close":15553.5586},{"date":"2020-08-04","close":15454.4922},{"date":"2020-08-05","close":15404.959},{"date":"2020-08-06","close":15256.3574},{"date":"2020-08-07","close":15058.2236},{"date":"2020-08-10","close":14414.2861},{"date":"2020-08-11","close":14117.084},{"date":"2020-08-12","close":13720.8154},{"date":"2020-08-13","close":14265.6855},{"date":"2020-08-14","close":14018.0176},{"date":"2020-08-18","close":13374.0801},{"date":"2020-08-19","close":13473.1475},{"date":"2020-08-20","close":12581.542},{"date":"2020-08-21","close":12383.4072},{"date":"2020-08-24","close":12532.0078},{"date":"2020-08-25","close":13572.2139},{"date":"2020-08-26","close":13374.0801},{"date":"2020-08-27","close":13076.8779},{"date":"2020-08-28","close":13374.0801},{"date":"2020-08-31","close":13076.8779},{"date":"2020-09-01","close":13175.9453},{"date":"2020-09-02","close":13968.4834},{"date":"2020-09-03","close":13869.416},{"date":"2020-09-04","close":13671.2822},{"date":"2020-09-07","close":13720.8154},{"date":"2020-09-08","close":13968.4834},{"date":"2020-09-09","close":13968.4834},{"date":"2020-09-10","close":14018.0176},{"date":"2020-09-11","close":15305.8916},{"date":"2020-09-14","close":15355.4248},{"date":"2020-09-15","close":15058.2236},{"date":"2020-09-16","close":14661.9541},{"date":"2020-09-17","close":14364.752},{"date":"2020-09-18","close":14166.6172},{"date":"2020-09-21","close":13324.5459},{"date":"2020-09-22","close":12730.1426},{"date":"2020-09-23","close":13027.3438},{"date":"2020-09-24","close":12185.2725},{"date":"2020-09-25","close":12383.4072},{"date":"2020-09-28","close":12730.1426},{"date":"2020-09-29","close":12928.2773},{"date":"2020-10-05","close":12878.7441},{"date":"2020-10-06","close":13027.3438},{"date":"2020-10-07","close":13126.4121},{"date":"2020-10-08","close":13374.0801},{"date":"2020-10-12","close":13275.0127},{"date":"2020-10-13","close":13225.4785},{"date":"2020-10-14","close":12878.7441},{"date":"2020-10-15","close":12680.6094},{"date":"2020-10-16","close":12482.4746},{"date":"2020-10-19","close":12185.2725},{"date":"2020-10-20","close":12234.8057},{"date":"2020-10-21","close":12185.2725},{"date":"2020-10-22","close":11640.4023},{"date":"2020-10-23","close":11838.5371},{"date":"2020-10-26","close":11937.6045},{"date":"2020-10-27","close":11689.9355},{"date":"2020-10-28","close":12135.7393},{"date":"2020-10-29","close":11937.6045},{"date":"2020-10-30","close":11937.6045},{"date":"2020-11-02","close":12432.9404},{"date":"2020-11-03","close":12581.542},{"date":"2020-11-04","close":12631.0752},{"date":"2020-11-05","close":12779.6758},{"date":"2020-11-06","close":12730.1426},{"date":"2020-11-09","close":12680.6094},{"date":"2020-11-10","close":12532.0078},{"date":"2020-11-11","close":12482.4746},{"date":"2020-11-12","close":12333.874},{"date":"2020-11-13","close":11987.1377},{"date":"2020-11-16","close":12086.2061},{"date":"2020-11-17","close":11888.0713},{"date":"2020-11-18","close":11987.1377},{"date":"2020-11-19","close":12036.6719},{"date":"2020-11-20","close":12284.3408},{"date":"2020-11-23","close":12383.4072},{"date":"2020-11-24","close":12482.4746},{"date":"2020-11-25","close":12086.2061},{"date":"2020-11-26","close":12086.2061},{"date":"2020-11-27","close":13770.3486},{"date":"2020-11-30","close":13819.8828},{"date":"2020-12-01","close":13869.416},{"date":"2020-12-02","close":14513.3535},{"date":"2020-12-03","close":14959.1553},{"date":"2020-12-04","close":15058.2236},{"date":"2020-12-07","close":14216.1523},{"date":"2020-12-08","close":14315.2188},{"date":"2020-12-09","close":15305.8916},{"date":"2020-12-10","close":16296.5645},{"date":"2020-12-11","close":16494.6973},{"date":"2020-12-14","close":16445.166},{"date":"2020-12-15","close":17039.5684},{"date":"2020-12-16","close":17039.5684},{"date":"2020-12-17","close":16841.4355},{"date":"2020-12-18","close":16841.4355},{"date":"2020-12-21","close":17980.707},{"date":"2020-12-22","close":17584.4375},{"date":"2020-12-23","close":17584.4375},{"date":"2020-12-24","close":17435.8379},{"date":"2020-12-28","close":16692.834},{"date":"2020-12-29","close":17739.25},{"date":"2020-12-30","close":18187.7129},{"date":"2021-01-04","close":18287.373},{"date":"2021-01-05","close":17440.2734},{"date":"2021-01-06","close":16194.5391},{"date":"2021-01-07","close":16443.6855},{"date":"2021-01-08","close":15397.2695},{"date":"2021-01-11","close":15496.9287},{"date":"2021-01-12","close":15696.2461},{"date":"2021-01-13","close":15646.416},{"date":"2021-01-14","close":15297.6113},{"date":"2021-01-15","close":14849.1465},{"date":"2021-01-18","close":14600.0},{"date":"2021-01-19","close":14998.6348},{"date":"2021-01-20","close":15895.5635},{"date":"2021-01-21","close":15546.7578},{"date":"2021-01-22","close":15197.9521},{"date":"2021-01-25","close":15247.7812},{"date":"2021-01-26","close":16144.71},{"date":"2021-01-27","close":16443.6855},{"date":"2021-01-28","close":16493.5156},{"date":"2021-01-29","close":15895.5635},{"date":"2021-02-01","close":16742.6621},{"date":"2021-02-02","close":16643.0039},{"date":"2021-02-03","close":16393.8574},{"date":"2021-02-04","close":16643.0039},{"date":"2021-02-05","close":17639.5898},{"date":"2021-02-08","close":17490.1016},{"date":"2021-02-09","close":17290.7852},{"date":"2021-02-10","close":17589.7617},{"date":"2021-02-15","close":17888.7383},{"date":"2021-02-16","close":18387.0312},{"date":"2021-02-17","close":19981.5703},{"date":"2021-02-18","close":19682.5938},{"date":"2021-02-19","close":19433.4473},{"date":"2021-02-22","close":18636.1777},{"date":"2021-02-23","close":17838.9082},{"date":"2021-02-24","close":16991.8086},{"date":"2021-02-25","close":17490.1016},{"date":"2021-02-26","close":17141.2969},{"date":"2021-03-02","close":17041.6387},{"date":"2021-03-03","close":17041.6387},{"date":"2021-03-04","close":16892.1504},{"date":"2021-03-05","close":16892.1504},{"date":"2021-03-08","close":16443.6855},{"date":"2021-03-09","close":17440.2734},{"date":"2021-03-10","close":18137.8848},{"date":"2021-03-11","close":18536.5195},{"date":"2021-03-12","close":18536.5195},{"date":"2021-03-15","close":18835.4941},{"date":"2021-03-16","close":18536.5195},{"date":"2021-03-17","close":18137.8848},{"date":"2021-03-18","close":17838.9082},{"date":"2021-03-19","close":18387.0312},{"date":"2021-03-22","close":18088.0547},{"date":"2021-03-23","close":17938.5664},{"date":"2021-03-24","close":18885.3242},{"date":"2021-03-25","close":18835.4941},{"date":"2021-03-26","close":19383.6172},{"date":"2021-03-29","close":19283.959},{"date":"2021-03-30","close":20629.3516},{"date":"2021-03-31","close":20430.0352},{"date":"2021-04-01","close":20430.0352},{"date":"2021-04-02","close":20230.7168},{"date":"2021-04-05","close":20230.7168},{"date":"2021-04-06","close":18636.1777},{"date":"2021-04-07","close":18735.8359},{"date":"2021-04-08","close":18038.2246},{"date":"2021-04-09","close":18187.7129},{"date":"2021-04-12","close":17838.9082},{"date":"2021-04-13","close":17938.5664},{"date":"2021-04-14","close":17490.1016},{"date":"2021-04-15","close":17440.2734},{"date":"2021-04-16","close":18137.8848},{"date":"2021-04-19","close":18088.0547},{"date":"2021-04-20","close":17938.5664},{"date":"2021-04-21","close":17739.25},{"date":"2021-04-22","close":18038.2246},{"date":"2021-04-23","close":17938.5664},{"date":"2021-04-26","close":18536.5195},{"date":"2021-04-27","close":18686.0078},{"date":"2021-04-28","close":18337.2012},{"date":"2021-04-29","close":18686.0078},{"date":"2021-04-30","close":18984.9824},{"date":"2021-05-03","close":18387.0312},{"date":"2021-05-04","close":18187.7129},{"date":"2021-05-06","close":18137.8848},{"date":"2021-05-07","close":17938.5664},{"date":"2021-05-10","close":18337.2012},{"date":"2021-05-11","close":18038.2246},{"date":"2021-05-12","close":17539.9316},{"date":"2021-05-13","close":17639.5898},{"date":"2021-05-14","close":17888.7383},{"date":"2021-05-17","close":17539.9316},{"date":"2021-05-18","close":16742.6621},{"date":"2021-05-20","close":16344.0273},{"date":"2021-05-21","close":16792.4922},{"date":"2021-05-24","close":16194.5391},{"date":"2021-05-25","close":16294.1982},{"date":"2021-05-26","close":15746.0752},{"date":"2021-05-27","close":15945.3926},{"date":"2021-05-28","close":15995.2217},{"date":"2021-05-31","close":15995.2217},{"date":"2021-06-01","close":16045.0518},{"date":"2021-06-02","close":16045.0518},{"date":"2021-06-03","close":16393.8574},{"date":"2021-06-04","close":16493.5156},{"date":"2021-06-07","close":16294.1982},{"date":"2021-06-08","close":16194.5391},{"date":"2021-06-09","close":15845.7344},{"date":"2021-06-10","close":15845.7344},{"date":"2021-06-11","close":15945.3926},{"date":"2021-06-14","close":15696.2461},{"date":"2021-06-15","close":15596.5869},{"date":"2021-06-16","close":15596.5869},{"date":"2021-06-17","close":15746.0752},{"date":"2021-06-18","close":15546.7578},{"date":"2021-06-21","close":15496.9287},{"date":"2021-06-22","close":15746.0752},{"date":"2021-06-23","close":16244.3691},{"date":"2021-06-24","close":16593.1738},{"date":"2021-06-25","close":16244.3691},{"date":"2021-06-28","close":16144.71},{"date":"2021-06-29","close":15945.3926},{"date":"2021-06-30","close":15895.5635},{"date":"2021-07-01","close":15496.9287},{"date":"2021-07-02","close":15496.9287},{"date":"2021-07-05","close":15297.6113},{"date":"2021-07-06","close":15197.9521},{"date":"2021-07-07","close":14948.8057},{"date":"2021-07-08","close":14948.8057},{"date":"2021-07-09","close":14051.877},{"date":"2021-07-12","close":14600.0},{"date":"2021-07-13","close":14500.3418},{"date":"2021-07-14","close":14649.8291},{"date":"2021-07-15","close":14400.6826},{"date":"2021-07-16","close":14151.5361},{"date":"2021-07-19","close":13852.5596},{"date":"2021-07-20","close":13304.4365},{"date":"2021-07-21","close":13254.6074},{"date":"2021-07-22","close":13503.7539},{"date":"2021-07-23","close":13952.2188},{"date":"2021-07-26","close":13902.3896},{"date":"2021-07-27","close":13902.3896},{"date":"2021-07-28","close":13553.584},{"date":"2021-07-29","close":13354.2666},{"date":"2021-07-30","close":13055.29},{"date":"2021-08-02","close":13304.4365},{"date":"2021-08-03","close":13154.9492},{"date":"2021-08-04","close":13254.6074},{"date":"2021-08-05","close":13254.6074},{"date":"2021-08-06","close":13204.7783},{"date":"2021-08-09","close":13802.7305},{"date":"2021-08-10","close":13404.0957},{"date":"2021-08-11","close":13254.6074},{"date":"2021-08-12","close":13204.7783},{"date":"2021-08-13","close":12905.8018},{"date":"2021-08-17","close":12556.9971},{"date":"2021-08-18","close":12855.9727},{"date":"2021-08-19","close":12058.7031},{"date":"2021-08-20","close":11859.3857},{"date":"2021-08-23","close":11909.2148},{"date":"2021-08-24","close":12158.3623},{"date":"2021-08-25","close":12258.0205},{"date":"2021-08-26","close":12058.7031},{"date":"2021-08-27","close":12158.3623},{"date":"2021-08-30","close":12058.7031},{"date":"2021-08-31","close":13852.5596},{"date":"2021-09-01","close":14450.5117},{"date":"2021-09-02","close":15646.416},{"date":"2021-09-03","close":15247.7812},{"date":"2021-09-06","close":14400.6826},{"date":"2021-09-07","close":14400.6826},{"date":"2021-09-08","close":14101.707},{"date":"2021-09-09","close":14151.5361},{"date":"2021-09-10","close":13802.7305},{"date":"2021-09-13","close":13304.4365},{"date":"2021-09-14","close":13453.9248},{"date":"2021-09-15","close":13055.29},{"date":"2021-09-16","close":12905.8018},{"date":"2021-09-17","close":12556.9971},{"date":"2021-09-23","close":12606.8262},{"date":"2021-09-24","close":12656.6553},{"date":"2021-09-27","close":12606.8262},{"date":"2021-09-28","close":12357.6797},{"date":"2021-09-29","close":12158.3623},{"date":"2021-09-30","close":11909.2148},{"date":"2021-10-01","close":11959.0449},{"date":"2021-10-05","close":11660.0684},{"date":"2021-10-06","close":11062.1162},{"date":"2021-10-07","close":11510.5801},{"date":"2021-10-08","close":11610.2393},{"date":"2021-10-12","close":11709.8975},{"date":"2021-10-13","close":12556.9971},{"date":"2021-10-14","close":12407.5088},{"date":"2021-10-15","close":12407.5088},{"date":"2021-10-18","close":12208.1914},{"date":"2021-10-19","close":12058.7031},{"date":"2021-10-20","close":12108.5322},{"date":"2021-10-21","close":12258.0205},{"date":"2021-10-22","close":12108.5322},{"date":"2021-10-25","close":12108.5322},{"date":"2021-10-26","close":12158.3623},{"date":"2021-10-27","close":12008.874},{"date":"2021-10-28","close":11859.3857},{"date":"2021-10-29","close":11809.5566},{"date":"2021-11-01","close":11859.3857},{"date":"2021-11-02","close":11809.5566},{"date":"2021-11-03","close":11610.2393},{"date":"2021-11-04","close":11261.4336},{"date":"2021-11-05","close":11311.2627},{"date":"2021-11-08","close":11012.2871},{"date":"2021-11-09","close":11261.4336},{"date":"2021-11-10","close":11111.9453},{"date":"2021-11-11","close":11161.7744},{"date":"2021-11-12","close":11560.4092},{"date":"2021-11-15","close":11560.4092},{"date":"2021-11-16","close":11510.5801},{"date":"2021-11-17","close":11510.5801},{"date":"2021-11-18","close":11361.0918},{"date":"2021-11-19","close":11460.751},{"date":"2021-11-22","close":11809.5566},{"date":"2021-11-23","close":12008.874},{"date":"2021-11-24","close":12307.8496},{"date":"2021-11-25","close":12855.9727},{"date":"2021-11-26","close":12357.6797},{"date":"2021-11-29","close":12556.9971},{"date":"2021-11-30","close":12208.1914},{"date":"2021-12-01","close":12806.1436},{"date":"2021-12-02","close":13952.2188},{"date":"2021-12-03","close":13703.0713},{"date":"2021-12-06","close":14450.5117},{"date":"2021-12-07","close":14898.9766},{"date":"2021-12-08","close":15746.0752},{"date":"2021-12-09","close":15746.0752},{"date":"2021-12-10","close":15496.9287},{"date":"2021-12-13","close":15297.6113},{"date":"2021-12-14","close":15048.4639},{"date":"2021-12-15","close":14849.1465},{"date":"2021-12-16","close":14600.0},{"date":"2021-12-17","close":14002.0479},{"date":"2021-12-20","close":13404.0957},{"date":"2021-12-21","close":13553.584},{"date":"2021-12-22","close":13553.584},{"date":"2021-12-23","close":14500.3418},{"date":"2021-12-24","close":15148.123},{"date":"2021-12-27","close":14600.0},{"date":"2021-12-28","close":14600.0},{"date":"2021-12-29","close":16000.0},{"date":"2021-12-30","close":16000.0},{"date":"2022-01-03","close":15950.0},{"date":"2022-01-04","close":15200.0},{"date":"2022-01-05","close":15350.0},{"date":"2022-01-06","close":16300.0},{"date":"2022-01-07","close":16450.0},{"date":"2022-01-10","close":16350.0},{"date":"2022-01-11","close":16200.0},{"date":"2022-01-12","close":16250.0},{"date":"2022-01-13","close":15800.0},{"date":"2022-01-14","close":15850.0},{"date":"2022-01-17","close":14950.0},{"date":"2022-01-18","close":14750.0},{"date":"2022-01-19","close":14450.0},{"date":"2022-01-20","close":14500.0},{"date":"2022-01-21","close":13950.0},{"date":"2022-01-24","close":13400.0},{"date":"2022-01-25","close":13350.0},{"date":"2022-01-26","close":13500.0},{"date":"2022-01-27","close":13500.0},{"date":"2022-01-28","close":13750.0},{"date":"2022-02-03","close":13950.0},{"date":"2022-02-04","close":14300.0},{"date":"2022-02-07","close":14250.0},{"date":"2022-02-08","close":14250.0},{"date":"2022-02-09","close":14250.0},{"date":"2022-02-10","close":14100.0},{"date":"2022-02-11","close":13950.0},{"date":"2022-02-14","close":13800.0},{"date":"2022-02-15","close":13550.0},{"date":"2022-02-16","close":13800.0},{"date":"2022-02-17","close":13700.0},{"date":"2022-02-18","close":13800.0},{"date":"2022-02-21","close":13500.0},{"date":"2022-02-22","close":12950.0},{"date":"2022-02-23","close":13000.0},{"date":"2022-02-24","close":12500.0},{"date":"2022-02-25","close":12650.0},{"date":"2022-02-28","close":12650.0},{"date":"2022-03-02","close":13250.0},{"date":"2022-03-03","close":13700.0},{"date":"2022-03-04","close":13700.0},{"date":"2022-03-07","close":13500.0},{"date":"2022-03-08","close":13100.0},{"date":"2022-03-10","close":13100.0},{"date":"2022-03-11","close":13200.0},{"date":"2022-03-14","close":12850.0},{"date":"2022-03-15","close":12500.0},{"date":"2022-03-16","close":12500.0},{"date":"2022-03-17","close":12850.0},{"date":"2022-03-18","close":12600.0},{"date":"2022-03-21","close":12600.0},{"date":"2022-03-22","close":11950.0},{"date":"2022-03-23","close":12000.0},{"date":"2022-03-24","close":11800.0},{"date":"2022-03-25","close":11900.0},{"date":"2022-03-28","close":11900.0},{"date":"2022-03-29","close":13450.0},{"date":"2022-03-30","close":14000.0},{"date":"2022-03-31","close":14500.0},{"date":"2022-04-01","close":14100.0},{"date":"2022-04-04","close":14400.0},{"date":"2022-04-05","close":14200.0},{"date":"2022-04-06","close":14000.0},{"date":"2022-04-07","close":13800.0},{"date":"2022-04-08","close":14800.0},{"date":"2022-04-11","close":14450.0},{"date":"2022-04-12","close":14300.0},{"date":"2022-04-13","close":14300.0},{"date":"2022-04-14","close":14150.0},{"date":"2022-04-15","close":14150.0},{"date":"2022-04-18","close":14500.0},{"date":"2022-04-19","close":14500.0},{"date":"2022-04-20","close":14450.0},{"date":"2022-04-21","close":14350.0},{"date":"2022-04-22","close":14350.0},{"date":"2022-04-25","close":13750.0},{"date":"2022-04-26","close":13650.0},{"date":"2022-04-27","close":13550.0},{"date":"2022-04-28","close":14500.0},{"date":"2022-04-29","close":15250.0},{"date":"2022-05-02","close":15350.0},{"date":"2022-05-03","close":16250.0},{"date":"2022-05-04","close":16400.0},{"date":"2022-05-06","close":16350.0},{"date":"2022-05-09","close":15550.0},{"date":"2022-05-10","close":15600.0},{"date":"2022-05-11","close":16250.0},{"date":"2022-05-12","close":17250.0},{"date":"2022-05-13","close":17450.0},{"date":"2022-05-16","close":18200.0},{"date":"2022-05-17","close":18100.0},{"date":"2022-05-18","close":18600.0},{"date":"2022-05-19","close":18600.0},{"date":"2022-05-20","close":18300.0},{"date":"2022-05-23","close":18300.0},{"date":"2022-05-24","close":18450.0},{"date":"2022-05-25","close":18600.0},{"date":"2022-05-26","close":17750.0},{"date":"2022-05-27","close":17900.0},{"date":"2022-05-30","close":18000.0},{"date":"2022-05-31","close":18000.0},{"date":"2022-06-02","close":17850.0},{"date":"2022-06-03","close":17200.0},{"date":"2022-06-07","close":17000.0},{"date":"2022-06-08","close":17600.0},{"date":"2022-06-09","close":17300.0},{"date":"2022-06-10","close":17000.0},{"date":"2022-06-13","close":16750.0},{"date":"2022-06-14","close":16500.0},{"date":"2022-06-15","close":15800.0},{"date":"2022-06-16","close":15600.0},{"date":"2022-06-17","close":15200.0},{"date":"2022-06-20","close":14750.0},{"date":"2022-06-21","close":15200.0},{"date":"2022-06-22","close":14150.0},{"date":"2022-06-23","close":15800.0},{"date":"2022-06-24","close":16650.0},{"date":"2022-06-27","close":16850.0},{"date":"2022-06-28","close":16850.0},{"date":"2022-06-29","close":16600.0},{"date":"2022-06-30","close":16750.0},{"date":"2022-07-01","close":16850.0},{"date":"2022-07-04","close":16600.0},{"date":"2022-07-05","close":17100.0},{"date":"2022-07-06","close":17200.0},{"date":"2022-07-07","close":17350.0},{"date":"2022-07-08","close":17500.0},{"date":"2022-07-11","close":17550.0},{"date":"2022-07-12","close":17500.0},{"date":"2022-07-13","close":18000.0},{"date":"2022-07-14","close":17950.0},{"date":"2022-07-15","close":17950.0},{"date":"2022-07-18","close":18250.0},{"date":"2022-07-19","close":18650.0},{"date":"2022-07-20","close":18700.0},{"date":"2022-07-21","close":19250.0},{"date":"2022-07-22","close":20950.0},{"date":"2022-07-25","close":20800.0},{"date":"2022-07-26","close":21350.0},{"date":"2022-07-27","close":22350.0},{"date":"2022-07-28","close":25700.0},{"date":"2022-07-29","close":25000.0},{"date":"2022-08-01","close":24150.0},{"date":"2022-08-02","close":23800.0},{"date":"2022-08-03","close":24400.0},{"date":"2022-08-04","close":22800.0},{"date":"2022-08-05","close":23300.0},{"date":"2022-08-08","close":22500.0},{"date":"2022-08-09","close":22800.0},{"date":"2022-08-10","close":23000.0},{"date":"2022-08-11","close":23150.0},{"date":"2022-08-12","close":24400.0},{"date":"2022-08-16","close":23600.0},{"date":"2022-08-17","close":24600.0},{"date":"2022-08-18","close":25550.0},{"date":"2022-08-19","close":25550.0},{"date":"2022-08-22","close":25400.0},{"date":"2022-08-23","close":25200.0},{"date":"2022-08-24","close":27600.0},{"date":"2022-08-25","close":27500.0},{"date":"2022-08-26","close":28050.0},{"date":"2022-08-29","close":27500.0},{"date":"2022-08-30","close":26700.0},{"date":"2022-08-31","close":26950.0},{"date":"2022-09-01","close":27950.0},{"date":"2022-09-02","close":27150.0},{"date":"2022-09-05","close":27150.0},{"date":"2022-09-06","close":28050.0},{"date":"2022-09-07","close":27400.0},{"date":"2022-09-08","close":27150.0},{"date":"2022-09-13","close":28800.0},{"date":"2022-09-14","close":27850.0},{"date":"2022-09-15","close":29050.0},{"date":"2022-09-16","close":30250.0},{"date":"2022-09-19","close":26550.0},{"date":"2022-09-20","close":27300.0},{"date":"2022-09-21","close":26600.0},{"date":"2022-09-22","close":26450.0},{"date":"2022-09-23","close":26450.0},{"date":"2022-09-26","close":25200.0},{"date":"2022-09-27","close":24500.0},{"date":"2022-09-28","close":23450.0},{"date":"2022-09-29","close":24450.0},{"date":"2022-09-30","close":21900.0},{"date":"2022-10-04","close":20050.0},{"date":"2022-10-05","close":18900.0},{"date":"2022-10-06","close":20750.0},{"date":"2022-10-07","close":20550.0},{"date":"2022-10-11","close":19250.0},{"date":"2022-10-12","close":18650.0},{"date":"2022-10-13","close":17500.0},{"date":"2022-10-14","close":19050.0},{"date":"2022-10-17","close":19250.0},{"date":"2022-10-18","close":18900.0},{"date":"2022-10-19","close":18850.0},{"date":"2022-10-20","close":19000.0},{"date":"2022-10-21","close":18850.0},{"date":"2022-10-24","close":18850.0},{"date":"2022-10-25","close":19150.0},{"date":"2022-10-26","close":18650.0},{"date":"2022-10-27","close":18800.0},{"date":"2022-10-28","close":18750.0},{"date":"2022-10-31","close":18950.0},{"date":"2022-11-01","close":21400.0},{"date":"2022-11-02","close":20750.0},{"date":"2022-11-03","close":20200.0},{"date":"2022-11-04","close":20300.0},{"date":"2022-11-07","close":20000.0},{"date":"2022-11-08","close":20600.0},{"date":"2022-11-09","close":20100.0},{"date":"2022-11-10","close":19850.0},{"date":"2022-11-11","close":20200.0},{"date":"2022-11-14","close":20200.0},{"date":"2022-11-15","close":20900.0},{"date":"2022-11-16","close":21650.0},{"date":"2022-11-17","close":23100.0},{"date":"2022-11-18","close":22700.0},{"date":"2022-11-21","close":23250.0},{"date":"2022-11-22","close":23000.0},{"date":"2022-11-23","close":22750.0},{"date":"2022-11-24","close":23800.0},{"date":"2022-11-25","close":24750.0},{"date":"2022-11-28","close":24550.0},{"date":"2022-11-29","close":24750.0},{"date":"2022-11-30","close":24850.0},{"date":"2022-12-01","close":24950.0},{"date":"2022-12-02","close":24600.0},{"date":"2022-12-05","close":24200.0},{"date":"2022-12-06","close":23700.0},{"date":"2022-12-07","close":23300.0},{"date":"2022-12-08","close":23650.0},{"date":"2022-12-09","close":23200.0},{"date":"2022-12-12","close":23300.0},{"date":"2022-12-13","close":23650.0},{"date":"2022-12-14","close":24750.0},{"date":"2022-12-15","close":25050.0},{"date":"2022-12-16","close":25300.0},{"date":"2022-12-19","close":23700.0},{"date":"2022-12-20","close":23900.0},{"date":"2022-12-21","close":23950.0},{"date":"2022-12-22","close":24200.0},{"date":"2022-12-23","close":21800.0},{"date":"2022-12-26","close":22400.0},{"date":"2022-12-27","close":24250.0},{"date":"2022-12-28","close":25500.0},{"date":"2022-12-29","close":25800.0},{"date":"2023-01-02","close":25250.0},{"date":"2023-01-03","close":25500.0},{"date":"2023-01-04","close":25350.0},{"date":"2023-01-05","close":25100.0},{"date":"2023-01-06","close":24950.0},{"date":"2023-01-09","close":24100.0},{"date":"2023-01-10","close":23550.0},{"date":"2023-01-11","close":24300.0},{"date":"2023-01-12","close":23550.0},{"date":"2023-01-13","close":23150.0},{"date":"2023-01-16","close":23350.0},{"date":"2023-01-17","close":23250.0},{"date":"2023-01-18","close":22800.0},{"date":"2023-01-19","close":22850.0},{"date":"2023-01-20","close":22700.0},{"date":"2023-01-25","close":23200.0},{"date":"2023-01-26","close":24500.0},{"date":"2023-01-27","close":23650.0},{"date":"2023-01-30","close":23400.0},{"date":"2023-01-31","close":23900.0},{"date":"2023-02-01","close":23650.0},{"date":"2023-02-02","close":24250.0},{"date":"2023-02-03","close":24150.0},{"date":"2023-02-06","close":24250.0},{"date":"2023-02-07","close":23900.0},{"date":"2023-02-08","close":23550.0},{"date":"2023-02-09","close":23700.0},{"date":"2023-02-10","close":23200.0},{"date":"2023-02-13","close":22950.0},{"date":"2023-02-14","close":22350.0},{"date":"2023-02-15","close":21850.0},{"date":"2023-02-16","close":23000.0},{"date":"2023-02-17","close":22600.0},{"date":"2023-02-20","close":23100.0},{"date":"2023-02-21","close":22300.0},{"date":"2023-02-22","close":21650.0},{"date":"2023-02-23","close":20600.0},{"date":"2023-02-24","close":20800.0},{"date":"2023-02-27","close":20900.0},{"date":"2023-02-28","close":21100.0},{"date":"2023-03-02","close":21100.0},{"date":"2023-03-03","close":21150.0},{"date":"2023-03-06","close":21200.0},{"date":"2023-03-07","close":23000.0},{"date":"2023-03-08","close":22300.0},{"date":"2023-03-09","close":22300.0},{"date":"2023-03-10","close":21800.0},{"date":"2023-03-13","close":21900.0},{"date":"2023-03-14","close":21400.0},{"date":"2023-03-15","close":21650.0},{"date":"2023-03-16","close":21500.0},{"date":"2023-03-17","close":22550.0},{"date":"2023-03-20","close":22000.0},{"date":"2023-03-21","close":21500.0},{"date":"2023-03-22","close":23100.0},{"date":"2023-03-23","close":25000.0},{"date":"2023-03-24","close":25400.0},{"date":"2023-03-27","close":26900.0},{"date":"2023-03-28","close":26300.0},{"date":"2023-03-29","close":22150.0},{"date":"2023-03-30","close":21800.0},{"date":"2023-03-31","close":22550.0},{"date":"2023-04-03","close":21500.0},{"date":"2023-04-04","close":21300.0},{"date":"2023-04-05","close":21400.0},{"date":"2023-04-06","close":21950.0},{"date":"2023-04-07","close":22300.0},{"date":"2023-04-10","close":22300.0},{"date":"2023-04-11","close":22200.0},{"date":"2023-04-12","close":21850.0},{"date":"2023-04-13","close":23750.0},{"date":"2023-04-14","close":23900.0},{"date":"2023-04-17","close":23700.0},{"date":"2023-04-18","close":24350.0},{"date":"2023-04-19","close":23900.0},{"date":"2023-04-20","close":23550.0},{"date":"2023-04-21","close":23000.0},{"date":"2023-04-24","close":22700.0},{"date":"2023-04-25","close":22300.0},{"date":"2023-04-26","close":22400.0},{"date":"2023-04-27","close":22400.0},{"date":"2023-04-28","close":22300.0},{"date":"2023-05-02","close":22600.0},{"date":"2023-05-03","close":22800.0},{"date":"2023-05-04","close":22600.0},{"date":"2023-05-08","close":22950.0},{"date":"2023-05-09","close":22650.0},{"date":"2023-05-10","close":21900.0},{"date":"2023-05-11","close":21650.0},{"date":"2023-05-12","close":21600.0},{"date":"2023-05-15","close":21650.0},{"date":"2023-05-16","close":21400.0},{"date":"2023-05-17","close":21950.0},{"date":"2023-05-18","close":22050.0},{"date":"2023-05-19","close":22250.0},{"date":"2023-05-22","close":22650.0},{"date":"2023-05-23","close":22500.0},{"date":"2023-05-24","close":22150.0},{"date":"2023-05-25","close":21850.0},{"date":"2023-05-26","close":21700.0},{"date":"2023-05-30","close":22000.0},{"date":"2023-05-31","close":21800.0},{"date":"2023-06-01","close":21600.0},{"date":"2023-06-02","close":22050.0},{"date":"2023-06-05","close":22950.0},{"date":"2023-06-07","close":22850.0},{"date":"2023-06-08","close":22300.0},{"date":"2023-06-09","close":22400.0},{"date":"2023-06-12","close":21900.0},{"date":"2023-06-13","close":22100.0},{"date":"2023-06-14","close":21600.0},{"date":"2023-06-15","close":21550.0},{"date":"2023-06-16","close":21950.0},{"date":"2023-06-19","close":21900.0},{"date":"2023-06-20","close":21600.0},{"date":"2023-06-21","close":20700.0},{"date":"2023-06-22","close":20450.0},{"date":"2023-06-23","close":20350.0},{"date":"2023-06-26","close":20350.0},{"date":"2023-06-27","close":19900.0},{"date":"2023-06-28","close":19540.0},{"date":"2023-06-29","close":19400.0},{"date":"2023-06-30","close":19300.0},{"date":"2023-07-03","close":19260.0},{"date":"2023-07-04","close":19240.0},{"date":"2023-07-05","close":18800.0},{"date":"2023-07-06","close":18320.0},{"date":"2023-07-07","close":17520.0},{"date":"2023-07-10","close":17970.0},{"date":"2023-07-11","close":17950.0},{"date":"2023-07-12","close":17800.0},{"date":"2023-07-13","close":19120.0},{"date":"2023-07-14","close":20000.0},{"date":"2023-07-17","close":21950.0},{"date":"2023-07-18","close":21650.0},{"date":"2023-07-19","close":21450.0},{"date":"2023-07-20","close":21950.0},{"date":"2023-07-21","close":21700.0},{"date":"2023-07-24","close":21100.0},{"date":"2023-07-25","close":20400.0},{"date":"2023-07-26","close":19520.0},{"date":"2023-07-27","close":20400.0},{"date":"2023-07-28","close":19950.0},{"date":"2023-07-31","close":20500.0},{"date":"2023-08-01","close":20200.0},{"date":"2023-08-02","close":20150.0},{"date":"2023-08-03","close":19990.0},{"date":"2023-08-04","close":19610.0},{"date":"2023-08-07","close":19400.0},{"date":"2023-08-08","close":19180.0},{"date":"2023-08-09","close":19150.0},{"date":"2023-08-10","close":18960.0},{"date":"2023-08-11","close":18850.0},{"date":"2023-08-14","close":18640.0},{"date":"2023-08-16","close":18000.0},{"date":"2023-08-17","close":18500.0},{"date":"2023-08-18","close":18240.0},{"date":"2023-08-21","close":19810.0},{"date":"2023-08-22","close":19580.0},{"date":"2023-08-23","close":21000.0},{"date":"2023-08-24","close":22600.0},{"date":"2023-08-25","close":22600.0},{"date":"2023-08-28","close":22450.0},{"date":"2023-08-29","close":23050.0},{"date":"2023-08-30","close":23500.0},{"date":"2023-08-31","close":24550.0},{"date":"2023-09-01","close":27600.0},{"date":"2023-09-04","close":27400.0},{"date":"2023-09-05","close":26200.0},{"date":"2023-09-06","close":26950.0},{"date":"2023-09-07","close":27700.0},{"date":"2023-09-08","close":27600.0},{"date":"2023-09-11","close":26550.0},{"date":"2023-09-12","close":26300.0},{"date":"2023-09-13","close":25750.0},{"date":"2023-09-14","close":29700.0},{"date":"2023-09-15","close":31600.0},{"date":"2023-09-18","close":30600.0},{"date":"2023-09-19","close":29750.0},{"date":"2023-09-20","close":29850.0},{"date":"2023-09-21","close":28550.0},{"date":"2023-09-22","close":28550.0},{"date":"2023-09-25","close":28050.0},{"date":"2023-09-26","close":27350.0},{"date":"2023-09-27","close":28250.0},{"date":"2023-10-04","close":27900.0},{"date":"2023-10-05","close":27150.0},{"date":"2023-10-06","close":27800.0},{"date":"2023-10-10","close":27400.0},{"date":"2023-10-11","close":28750.0},{"date":"2023-10-12","close":31650.0},{"date":"2023-10-13","close":30150.0},{"date":"2023-10-16","close":30250.0},{"date":"2023-10-17","close":29600.0},{"date":"2023-10-18","close":30800.0},{"date":"2023-10-19","close":30050.0},{"date":"2023-10-20","close":28650.0},{"date":"2023-10-23","close":27400.0},{"date":"2023-10-24","close":29100.0},{"date":"2023-10-25","close":28050.0},{"date":"2023-10-26","close":27400.0},{"date":"2023-10-27","close":28550.0},{"date":"2023-10-30","close":28300.0},{"date":"2023-10-31","close":27350.0},{"date":"2023-11-01","close":27550.0},{"date":"2023-11-02","close":29900.0},{"date":"2023-11-03","close":31500.0},{"date":"2023-11-06","close":31650.0},{"date":"2023-11-07","close":33700.0},{"date":"2023-11-08","close":32750.0},{"date":"2023-11-09","close":32500.0},{"date":"2023-11-10","close":32150.0},{"date":"2023-11-13","close":31000.0},{"date":"2023-11-14","close":33000.0},{"date":"2023-11-15","close":31700.0},{"date":"2023-11-16","close":31950.0},{"date":"2023-11-17","close":31750.0},{"date":"2023-11-20","close":32100.0},{"date":"2023-11-21","close":31450.0},{"date":"2023-11-22","close":31550.0},{"date":"2023-11-23","close":29950.0},{"date":"2023-11-24","close":30100.0},{"date":"2023-11-27","close":30000.0},{"date":"2023-11-28","close":30000.0},{"date":"2023-11-29","close":30050.0},{"date":"2023-11-30","close":29300.0},{"date":"2023-12-01","close":28700.0},{"date":"2023-12-04","close":28000.0},{"date":"2023-12-05","close":26700.0},{"date":"2023-12-06","close":27050.0},{"date":"2023-12-07","close":28000.0},{"date":"2023-12-08","close":28950.0},{"date":"2023-12-11","close":29250.0},{"date":"2023-12-12","close":29250.0},{"date":"2023-12-13","close":29100.0},{"date":"2023-12-14","close":29500.0},{"date":"2023-12-15","close":30100.0},{"date":"2023-12-18","close":30250.0},{"date":"2023-12-19","close":29900.0},{"date":"2023-12-20","close":29800.0},{"date":"2023-12-21","close":30450.0},{"date":"2023-12-22","close":30700.0},{"date":"2023-12-26","close":30450.0},{"date":"2023-12-27","close":34500.0},{"date":"2023-12-28","close":36000.0},{"date":"2024-01-02","close":38850.0},{"date":"2024-01-03","close":38650.0},{"date":"2024-01-04","close":37650.0},{"date":"2024-01-05","close":38050.0},{"date":"2024-01-08","close":37500.0},{"date":"2024-01-09","close":39200.0},{"date":"2024-01-10","close":39750.0},{"date":"2024-01-11","close":42050.0},{"date":"2024-01-12","close":40650.0},{"date":"2024-01-15","close":39500.0},{"date":"2024-01-16","close":39550.0},{"date":"2024-01-17","close":38300.0},{"date":"2024-01-18","close":38350.0},{"date":"2024-01-19","close":38500.0},{"date":"2024-01-22","close":39900.0},{"date":"2024-01-23","close":38350.0},{"date":"2024-01-24","close":36500.0},{"date":"2024-01-25","close":36100.0},{"date":"2024-01-26","close":35750.0},{"date":"2024-01-29","close":35250.0},{"date":"2024-01-30","close":35650.0},{"date":"2024-01-31","close":35400.0},{"date":"2024-02-01","close":34050.0},{"date":"2024-02-02","close":36050.0},{"date":"2024-02-05","close":34200.0},{"date":"2024-02-06","close":34600.0},{"date":"2024-02-07","close":33950.0},{"date":"2024-02-08","close":35700.0},{"date":"2024-02-13","close":35700.0},{"date":"2024-02-14","close":36500.0},{"date":"2024-02-15","close":32800.0},{"date":"2024-02-16","close":32800.0},{"date":"2024-02-19","close":31450.0},{"date":"2024-02-20","close":31750.0},{"date":"2024-02-21","close":33750.0},{"date":"2024-02-22","close":34000.0},{"date":"2024-02-23","close":33900.0},{"date":"2024-02-26","close":35800.0},{"date":"2024-02-27","close":35750.0},{"date":"2024-02-28","close":35600.0},{"date":"2024-02-29","close":35650.0},{"date":"2024-03-04","close":36100.0},{"date":"2024-03-05","close":35750.0},{"date":"2024-03-06","close":35000.0},{"date":"2024-03-07","close":34800.0},{"date":"2024-03-08","close":34200.0},{"date":"2024-03-11","close":33000.0},{"date":"2024-03-12","close":31900.0},{"date":"2024-03-13","close":31800.0},{"date":"2024-03-14","close":32000.0},{"date":"2024-03-15","close":34500.0},{"date":"2024-03-18","close":35000.0},{"date":"2024-03-19","close":33750.0},{"date":"2024-03-20","close":32800.0},{"date":"2024-03-21","close":32100.0},{"date":"2024-03-22","close":32200.0},{"date":"2024-03-25","close":33000.0},{"date":"2024-03-26","close":33950.0},{"date":"2024-03-27","close":33450.0},{"date":"2024-03-28","close":33100.0},{"date":"2024-03-29","close":34800.0},{"date":"2024-04-01","close":35500.0},{"date":"2024-04-02","close":31800.0},{"date":"2024-04-03","close":32700.0},{"date":"2024-04-04","close":32150.0},{"date":"2024-04-05","close":32300.0},{"date":"2024-04-08","close":31000.0},{"date":"2024-04-09","close":28750.0},{"date":"2024-04-11","close":28750.0},{"date":"2024-04-12","close":29700.0},{"date":"2024-04-15","close":28300.0},{"date":"2024-04-16","close":27300.0},{"date":"2024-04-17","close":27450.0},{"date":"2024-04-18","close":27650.0},{"date":"2024-04-19","close":28250.0},{"date":"2024-04-22","close":30300.0},{"date":"2024-04-23","close":33400.0},{"date":"2024-04-24","close":34500.0},{"date":"2024-04-25","close":33500.0},{"date":"2024-04-26","close":34250.0},{"date":"2024-04-29","close":36400.0},{"date":"2024-04-30","close":35100.0},{"date":"2024-05-02","close":35000.0},{"date":"2024-05-03","close":35000.0},{"date":"2024-05-07","close":34750.0},{"date":"2024-05-08","close":35100.0},{"date":"2024-05-09","close":33900.0},{"date":"2024-05-10","close":32600.0},{"date":"2024-05-13","close":35450.0},{"date":"2024-05-14","close":37800.0},{"date":"2024-05-16","close":38700.0},{"date":"2024-05-17","close":36500.0},{"date":"2024-05-20","close":35800.0},{"date":"2024-05-21","close":37550.0},{"date":"2024-05-22","close":36750.0},{"date":"2024-05-23","close":39200.0},{"date":"2024-05-24","close":38200.0},{"date":"2024-05-27","close":36600.0},{"date":"2024-05-28","close":36450.0},{"date":"2024-05-29","close":34650.0},{"date":"2024-05-30","close":34200.0},{"date":"2024-05-31","close":33500.0},{"date":"2024-06-03","close":34500.0},{"date":"2024-06-04","close":34350.0},{"date":"2024-06-05","close":32950.0},{"date":"2024-06-07","close":34300.0},{"date":"2024-06-10","close":36050.0},{"date":"2024-06-11","close":35000.0},{"date":"2024-06-12","close":35850.0},{"date":"2024-06-13","close":34500.0},{"date":"2024-06-14","close":30600.0},{"date":"2024-06-17","close":31950.0},{"date":"2024-06-18","close":31400.0},{"date":"2024-06-19","close":30900.0},{"date":"2024-06-20","close":30150.0},{"date":"2024-06-21","close":30000.0},{"date":"2024-06-24","close":30200.0},{"date":"2024-06-25","close":29100.0},{"date":"2024-06-26","close":29050.0},{"date":"2024-06-27","close":30050.0},{"date":"2024-06-28","close":30400.0},{"date":"2024-07-01","close":30600.0},{"date":"2024-07-02","close":30100.0},{"date":"2024-07-03","close":29700.0},{"date":"2024-07-04","close":28550.0},{"date":"2024-07-05","close":29000.0},{"date":"2024-07-08","close":28500.0},{"date":"2024-07-09","close":28550.0},{"date":"2024-07-10","close":28400.0},{"date":"2024-07-11","close":29350.0},{"date":"2024-07-12","close":31200.0},{"date":"2024-07-15","close":32500.0},{"date":"2024-07-16","close":32900.0},{"date":"2024-07-17","close":31800.0},{"date":"2024-07-18","close":31300.0},{"date":"2024-07-19","close":31600.0},{"date":"2024-07-22","close":29600.0},{"date":"2024-07-23","close":29850.0},{"date":"2024-07-24","close":29550.0},{"date":"2024-07-25","close":29950.0},{"date":"2024-07-26","close":29700.0},{"date":"2024-07-29","close":30200.0},{"date":"2024-07-30","close":30050.0},{"date":"2024-07-31","close":30700.0},{"date":"2024-08-01","close":30500.0},{"date":"2024-08-02","close":29700.0},{"date":"2024-08-05","close":26350.0},{"date":"2024-08-06","close":28150.0},{"date":"2024-08-07","close":28350.0},{"date":"2024-08-08","close":27850.0},{"date":"2024-08-09","close":27800.0},{"date":"2024-08-12","close":27950.0},{"date":"2024-08-13","close":27150.0},{"date":"2024-08-14","close":27150.0},{"date":"2024-08-16","close":26700.0},{"date":"2024-08-19","close":26100.0},{"date":"2024-08-20","close":26250.0},{"date":"2024-08-21","close":26300.0},{"date":"2024-08-22","close":25300.0},{"date":"2024-08-23","close":24700.0},{"date":"2024-08-26","close":24950.0},{"date":"2024-08-27","close":23900.0},{"date":"2024-08-28","close":23300.0},{"date":"2024-08-29","close":23150.0},{"date":"2024-08-30","close":23450.0},{"date":"2024-09-02","close":22300.0},{"date":"2024-09-03","close":22850.0},{"date":"2024-09-04","close":21750.0},{"date":"2024-09-05","close":22450.0},{"date":"2024-09-06","close":21100.0},{"date":"2024-09-09","close":21650.0},{"date":"2024-09-10","close":20250.0},{"date":"2024-09-11","close":20850.0},{"date":"2024-09-12","close":20650.0},{"date":"2024-09-13","close":20750.0},{"date":"2024-09-19","close":20400.0},{"date":"2024-09-20","close":20550.0},{"date":"2024-09-23","close":19280.0},{"date":"2024-09-24","close":20200.0},{"date":"2024-09-25","close":22700.0},{"date":"2024-09-26","close":22800.0},{"date":"2024-09-27","close":23050.0},{"date":"2024-09-30","close":22850.0},{"date":"2024-10-02","close":23750.0},{"date":"2024-10-04","close":24150.0},{"date":"2024-10-07","close":23450.0},{"date":"2024-10-08","close":23400.0},{"date":"2024-10-10","close":22850.0},{"date":"2024-10-11","close":23300.0},{"date":"2024-10-14","close":24600.0},{"date":"2024-10-15","close":23300.0},{"date":"2024-10-16","close":23700.0},{"date":"2024-10-17","close":23400.0},{"date":"2024-10-18","close":22300.0},{"date":"2024-10-21","close":22300.0},{"date":"2024-10-22","close":21750.0},{"date":"2024-10-23","close":21900.0},{"date":"2024-10-24","close":21800.0},{"date":"2024-10-25","close":23750.0},{"date":"2024-10-28","close":23550.0},{"date":"2024-10-29","close":23950.0},{"date":"2024-10-30","close":23050.0},{"date":"2024-10-31","close":23000.0},{"date":"2024-11-01","close":22450.0},{"date":"2024-11-04","close":23350.0},{"date":"2024-11-05","close":22800.0},{"date":"2024-11-06","close":23300.0},{"date":"2024-11-07","close":22450.0},{"date":"2024-11-08","close":21400.0},{"date":"2024-11-11","close":21250.0},{"date":"2024-11-12","close":20750.0},{"date":"2024-11-13","close":20550.0},{"date":"2024-11-14","close":21650.0},{"date":"2024-11-15","close":22250.0},{"date":"2024-11-18","close":22250.0},{"date":"2024-11-19","close":22300.0},{"date":"2024-11-20","close":24500.0},{"date":"2024-11-21","close":24350.0},{"date":"2024-11-22","close":23800.0},{"date":"2024-11-25","close":23800.0},{"date":"2024-11-26","close":24000.0},{"date":"2024-11-27","close":24500.0},{"date":"2024-11-28","close":23950.0},{"date":"2024-11-29","close":23100.0},{"date":"2024-12-02","close":23300.0},{"date":"2024-12-03","close":23500.0},{"date":"2024-12-04","close":22350.0},{"date":"2024-12-05","close":22700.0},{"date":"2024-12-06","close":23700.0},{"date":"2024-12-09","close":22450.0},{"date":"2024-12-10","close":23000.0},{"date":"2024-12-11","close":21550.0},{"date":"2024-12-12","close":21400.0},{"date":"2024-12-13","close":21600.0},{"date":"2024-12-16","close":21300.0},{"date":"2024-12-17","close":21400.0},{"date":"2024-12-18","close":23900.0},{"date":"2024-12-19","close":23000.0},{"date":"2024-12-20","close":23000.0},{"date":"2024-12-23","close":24000.0},{"date":"2024-12-24","close":27000.0},{"date":"2024-12-26","close":26000.0},{"date":"2024-12-27","close":26750.0},{"date":"2024-12-30","close":26100.0},{"date":"2025-01-02","close":28000.0},{"date":"2025-01-03","close":28100.0},{"date":"2025-01-06","close":26400.0},{"date":"2025-01-07","close":25400.0},{"date":"2025-01-08","close":26250.0},{"date":"2025-01-09","close":25000.0},{"date":"2025-01-10","close":24850.0},{"date":"2025-01-13","close":22950.0},{"date":"2025-01-14","close":23100.0},{"date":"2025-01-15","close":22600.0},{"date":"2025-01-16","close":22850.0},{"date":"2025-01-17","close":22850.0},{"date":"2025-01-20","close":22450.0},{"date":"2025-01-21","close":22000.0},{"date":"2025-01-22","close":21950.0},{"date":"2025-01-23","close":21800.0},{"date":"2025-01-24","close":21900.0},{"date":"2025-01-31","close":21050.0},{"date":"2025-02-03","close":21150.0},{"date":"2025-02-04","close":21250.0},{"date":"2025-02-05","close":20950.0},{"date":"2025-02-06","close":21700.0},{"date":"2025-02-07","close":21500.0},{"date":"2025-02-10","close":21400.0},{"date":"2025-02-11","close":20700.0},{"date":"2025-02-12","close":21700.0},{"date":"2025-02-13","close":22450.0},{"date":"2025-02-14","close":21850.0},{"date":"2025-02-17","close":22650.0},{"date":"2025-02-18","close":23000.0},{"date":"2025-02-19","close":23200.0},{"date":"2025-02-20","close":22200.0},{"date":"2025-02-21","close":22200.0},{"date":"2025-02-24","close":23550.0},{"date":"2025-02-25","close":23650.0},{"date":"2025-02-26","close":23350.0},{"date":"2025-02-27","close":24800.0},{"date":"2025-02-28","close":24800.0},{"date":"2025-03-04","close":23750.0},{"date":"2025-03-05","close":24800.0},{"date":"2025-03-06","close":23800.0},{"date":"2025-03-07","close":23450.0},{"date":"2025-03-10","close":21750.0},{"date":"2025-03-11","close":22450.0},{"date":"2025-03-12","close":22550.0},{"date":"2025-03-13","close":24600.0},{"date":"2025-03-14","close":24550.0},{"date":"2025-03-17","close":23900.0},{"date":"2025-03-18","close":24200.0},{"date":"2025-03-19","close":23950.0},{"date":"2025-03-20","close":23250.0},{"date":"2025-03-21","close":23250.0},{"date":"2025-03-24","close":22600.0},{"date":"2025-03-25","close":22650.0},{"date":"2025-03-26","close":23250.0},{"date":"2025-03-27","close":22500.0},{"date":"2025-03-28","close":21900.0},{"date":"2025-03-31","close":21450.0},{"date":"2025-04-01","close":21500.0},{"date":"2025-04-02","close":21500.0},{"date":"2025-04-03","close":21500.0},{"date":"2025-04-04","close":20900.0},{"date":"2025-04-07","close":19900.0},{"date":"2025-04-08","close":19460.0},{"date":"2025-04-09","close":17860.0},{"date":"2025-04-10","close":19230.0},{"date":"2025-04-11","close":19050.0},{"date":"2025-04-14","close":21200.0},{"date":"2025-04-15","close":20700.0},{"date":"2025-04-16","close":20700.0},{"date":"2025-04-17","close":22300.0},{"date":"2025-04-18","close":21000.0},{"date":"2025-04-21","close":20900.0},{"date":"2025-04-22","close":20050.0},{"date":"2025-04-23","close":20150.0},{"date":"2025-04-24","close":19810.0},{"date":"2025-04-25","close":20100.0},{"date":"2025-04-28","close":20250.0},{"date":"2025-04-29","close":20500.0},{"date":"2025-04-30","close":20100.0},{"date":"2025-05-02","close":19630.0},{"date":"2025-05-07","close":20100.0},{"date":"2025-05-08","close":20250.0},{"date":"2025-05-09","close":20700.0},{"date":"2025-05-12","close":21600.0},{"date":"2025-05-13","close":22750.0},{"date":"2025-05-14","close":22800.0},{"date":"2025-05-15","close":22600.0},{"date":"2025-05-16","close":20750.0},{"date":"2025-05-19","close":20500.0},{"date":"2025-05-20","close":20100.0},{"date":"2025-05-21","close":19670.0},{"date":"2025-05-22","close":19400.0},{"date":"2025-05-23","close":19600.0},{"date":"2025-05-26","close":19980.0},{"date":"2025-05-27","close":19910.0},{"date":"2025-05-28","close":20150.0},{"date":"2025-05-29","close":21500.0},{"date":"2025-05-30","close":22950.0},{"date":"2025-06-02","close":22500.0},{"date":"2025-06-04","close":23300.0},{"date":"2025-06-05","close":22950.0},{"date":"2025-06-09","close":22800.0},{"date":"2025-06-10","close":23000.0},{"date":"2025-06-11","close":23000.0},{"date":"2025-06-12","close":23500.0},{"date":"2025-06-13","close":23600.0},{"date":"2025-06-16","close":22200.0},{"date":"2025-06-17","close":23950.0},{"date":"2025-06-18","close":22900.0},{"date":"2025-06-19","close":22750.0},{"date":"2025-06-20","close":22550.0},{"date":"2025-06-23","close":22150.0},{"date":"2025-06-24","close":22750.0},{"date":"2025-06-25","close":22150.0},{"date":"2025-06-26","close":22400.0},{"date":"2025-06-27","close":23250.0},{"date":"2025-06-30","close":24700.0},{"date":"2025-07-01","close":24500.0},{"date":"2025-07-02","close":24300.0},{"date":"2025-07-03","close":24600.0},{"date":"2025-07-04","close":24300.0},{"date":"2025-07-07","close":24600.0},{"date":"2025-07-08","close":24250.0},{"date":"2025-07-09","close":24300.0},{"date":"2025-07-10","close":26150.0},{"date":"2025-07-11","close":25450.0},{"date":"2025-07-14","close":23800.0},{"date":"2025-07-15","close":25450.0},{"date":"2025-07-16","close":26500.0},{"date":"2025-07-17","close":25550.0},{"date":"2025-07-18","close":25750.0},{"date":"2025-07-21","close":26350.0},{"date":"2025-07-22","close":24950.0},{"date":"2025-07-23","close":24350.0},{"date":"2025-07-24","close":24050.0},{"date":"2025-07-25","close":24250.0},{"date":"2025-07-28","close":23050.0},{"date":"2025-07-29","close":23000.0},{"date":"2025-07-30","close":23200.0},{"date":"2025-07-31","close":22950.0},{"date":"2025-08-01","close":22050.0},{"date":"2025-08-04","close":22500.0},{"date":"2025-08-05","close":22650.0},{"date":"2025-08-06","close":22350.0},{"date":"2025-08-07","close":22250.0},{"date":"2025-08-08","close":22800.0},{"date":"2025-08-11","close":22100.0},{"date":"2025-08-12","close":21100.0},{"date":"2025-08-13","close":22000.0},{"date":"2025-08-14","close":21850.0},{"date":"2025-08-18","close":21450.0},{"date":"2025-08-19","close":21250.0},{"date":"2025-08-20","close":20800.0},{"date":"2025-08-21","close":21000.0},{"date":"2025-08-22","close":23100.0},{"date":"2025-08-25","close":23300.0},{"date":"2025-08-26","close":22500.0},{"date":"2025-08-27","close":22900.0},{"date":"2025-08-28","close":22900.0},{"date":"2025-08-29","close":22850.0},{"date":"2025-09-01","close":23050.0},{"date":"2025-09-02","close":24900.0},{"date":"2025-09-03","close":26800.0},{"date":"2025-09-04","close":27000.0},{"date":"2025-09-05","close":27500.0},{"date":"2025-09-08","close":27500.0},{"date":"2025-09-09","close":26500.0},{"date":"2025-09-10","close":27250.0},{"date":"2025-09-11","close":27400.0},{"date":"2025-09-12","close":26000.0},{"date":"2025-09-15","close":25800.0},{"date":"2025-09-16","close":26150.0},{"date":"2025-09-17","close":25200.0},{"date":"2025-09-18","close":25400.0},{"date":"2025-09-19","close":25150.0},{"date":"2025-09-22","close":23950.0},{"date":"2025-09-23","close":23900.0},{"date":"2025-09-24","close":24000.0},{"date":"2025-09-25","close":22900.0},{"date":"2025-09-26","close":23300.0},{"date":"2025-09-29","close":24250.0},{"date":"2025-09-30","close":24900.0},{"date":"2025-10-01","close":25350.0},{"date":"2025-10-02","close":26600.0},{"date":"2025-10-10","close":24600.0},{"date":"2025-10-13","close":24950.0},{"date":"2025-10-14","close":24650.0},{"date":"2025-10-15","close":24800.0},{"date":"2025-10-16","close":25350.0},{"date":"2025-10-17","close":24800.0},{"date":"2025-10-20","close":26300.0},{"date":"2025-10-21","close":25550.0},{"date":"2025-10-22","close":25450.0},{"date":"2025-10-23","close":25350.0},{"date":"2025-10-24","close":23800.0},{"date":"2025-10-27","close":23700.0},{"date":"2025-10-28","close":24100.0},{"date":"2025-10-29","close":24100.0},{"date":"2025-10-30","close":24600.0},{"date":"2025-10-31","close":28150.0},{"date":"2025-11-03","close":27500.0},{"date":"2025-11-04","close":27800.0},{"date":"2025-11-05","close":27200.0},{"date":"2025-11-06","close":26750.0},{"date":"2025-11-07","close":25950.0},{"date":"2025-11-10","close":26300.0},{"date":"2025-11-11","close":26300.0},{"date":"2025-11-12","close":25300.0},{"date":"2025-11-13","close":25400.0},{"date":"2025-11-14","close":25000.0},{"date":"2025-11-17","close":24900.0},{"date":"2025-11-18","close":24050.0},{"date":"2025-11-19","close":24700.0},{"date":"2025-11-20","close":27900.0},{"date":"2025-11-21","close":27550.0},{"date":"2025-11-24","close":26600.0},{"date":"2025-11-25","close":26000.0},{"date":"2025-11-26","close":26100.0},{"date":"2025-11-27","close":25900.0},{"date":"2025-11-28","close":27700.0},{"date":"2025-12-01","close":28250.0},{"date":"2025-12-02","close":27500.0},{"date":"2025-12-03","close":27800.0},{"date":"2025-12-04","close":27000.0},{"date":"2025-12-05","close":26300.0},{"date":"2025-12-08","close":26200.0},{"date":"2025-12-09","close":25400.0},{"date":"2025-12-10","close":25450.0},{"date":"2025-12-11","close":25250.0},{"date":"2025-12-12","close":24900.0},{"date":"2025-12-15","close":25600.0},{"date":"2025-12-16","close":23950.0},{"date":"2025-12-17","close":23900.0},{"date":"2025-12-18","close":22800.0},{"date":"2025-12-19","close":19380.0},{"date":"2025-12-22","close":19170.0},{"date":"2025-12-23","close":19360.0},{"date":"2025-12-24","close":20250.0},{"date":"2025-12-26","close":21100.0},{"date":"2025-12-29","close":20450.0},{"date":"2025-12-30","close":19990.0},{"date":"2026-01-02","close":24000.0},{"date":"2026-01-05","close":23650.0},{"date":"2026-01-06","close":23500.0},{"date":"2026-01-07","close":21900.0},{"date":"2026-01-08","close":22550.0},{"date":"2026-01-09","close":22550.0},{"date":"2026-01-12","close":21750.0},{"date":"2026-01-13","close":21550.0},{"date":"2026-01-14","close":21500.0},{"date":"2026-01-15","close":21550.0},{"date":"2026-01-16","close":21700.0},{"date":"2026-01-19","close":21300.0},{"date":"2026-01-20","close":21550.0},{"date":"2026-01-21","close":20850.0},{"date":"2026-01-22","close":20500.0},{"date":"2026-01-23","close":22100.0},{"date":"2026-01-26","close":24100.0},{"date":"2026-01-27","close":24300.0},{"date":"2026-01-28","close":24800.0},{"date":"2026-01-29","close":25100.0},{"date":"2026-01-30","close":24700.0},{"date":"2026-02-02","close":23500.0},{"date":"2026-02-03","close":23800.0},{"date":"2026-02-04","close":23050.0},{"date":"2026-02-05","close":21450.0},{"date":"2026-02-06","close":21650.0},{"date":"2026-02-09","close":23250.0},{"date":"2026-02-10","close":22200.0},{"date":"2026-02-11","close":22000.0},{"date":"2026-02-12","close":21900.0},{"date":"2026-02-13","close":21550.0},{"date":"2026-02-19","close":23150.0},{"date":"2026-02-20","close":22950.0},{"date":"2026-02-23","close":22050.0},{"date":"2026-02-24","close":22750.0},{"date":"2026-02-25","close":22250.0},{"date":"2026-02-26","close":22150.0},{"date":"2026-02-27","close":22600.0},{"date":"2026-03-03","close":21450.0},{"date":"2026-03-04","close":19010.0},{"date":"2026-03-05","close":21600.0},{"date":"2026-03-06","close":20900.0},{"date":"2026-03-09","close":20350.0},{"date":"2026-03-10","close":20000.0},{"date":"2026-03-11","close":19550.0},{"date":"2026-03-12","close":19470.0},{"date":"2026-03-13","close":21400.0},{"date":"2026-03-16","close":21400.0},{"date":"2026-03-17","close":20550.0},{"date":"2026-03-18","close":21450.0},{"date":"2026-03-19","close":20550.0},{"date":"2026-03-20","close":20100.0},{"date":"2026-03-23","close":19570.0},{"date":"2026-03-24","close":16130.0},{"date":"2026-03-25","close":19970.0},{"date":"2026-03-26","close":17020.0},{"date":"2026-03-27","close":17240.0},{"date":"2026-03-30","close":16450.0},{"date":"2026-03-31","close":15210.0},{"date":"2026-04-01","close":16740.0},{"date":"2026-04-02","close":16510.0},{"date":"2026-04-03","close":16910.0},{"date":"2026-04-06","close":17350.0},{"date":"2026-04-07","close":17650.0},{"date":"2026-04-08","close":18380.0},{"date":"2026-04-09","close":19400.0},{"date":"2026-04-10","close":19930.0},{"date":"2026-04-13","close":19000.0},{"date":"2026-04-14","close":20000.0},{"date":"2026-04-15","close":19640.0},{"date":"2026-04-16","close":20500.0},{"date":"2026-04-17","close":21350.0},{"date":"2026-04-20","close":21600.0},{"date":"2026-04-21","close":21100.0},{"date":"2026-04-22","close":21700.0},{"date":"2026-04-23","close":20800.0},{"date":"2026-04-24","close":20650.0},{"date":"2026-04-27","close":20950.0},{"date":"2026-04-28","close":19960.0},{"date":"2026-04-29","close":19940.0},{"date":"2026-04-30","close":20450.0},{"date":"2026-05-04","close":20400.0},{"date":"2026-05-06","close":20300.0},{"date":"2026-05-07","close":20850.0},{"date":"2026-05-08","close":20400.0},{"date":"2026-05-11","close":21450.0},{"date":"2026-05-12","close":20300.0},{"date":"2026-05-13","close":20150.0},{"date":"2026-05-14","close":19750.0},{"date":"2026-05-15","close":18850.0},{"date":"2026-05-18","close":19350.0},{"date":"2026-05-19","close":21000.0},{"date":"2026-05-20","close":21450.0},{"date":"2026-05-21","close":23000.0},{"date":"2026-05-22","close":22100.0},{"date":"2026-05-26","close":23400.0},{"date":"2026-05-27","close":22300.0},{"date":"2026-05-28","close":22750.0},{"date":"2026-05-29","close":21850.0},{"date":"2026-06-01","close":19020.0},{"date":"2026-06-02","close":18310.0},{"date":"2026-06-04","close":17710.0},{"date":"2026-06-05","close":16860.0},{"date":"2026-06-08","close":16420.0},{"date":"2026-06-09","close":17230.0},{"date":"2026-06-10","close":16900.0},{"date":"2026-06-11","close":17120.0},{"date":"2026-06-12","close":17720.0},{"date":"2026-06-15","close":17540.0},{"date":"2026-06-16","close":16550.0},{"date":"2026-06-17","close":16470.0},{"date":"2026-06-18","close":14400.0},{"date":"2026-06-19","close":10080.0},{"date":"2026-06-22","close":7450.0},{"date":"2026-06-23","close":5850.0},{"date":"2026-06-24","close":4100.0},{"date":"2026-06-25","close":3710.0},{"date":"2026-06-26","close":4255.0},{"date":"2026-06-29","close":4780.0},{"date":"2026-06-30","close":4090.0},{"date":"2026-07-01","close":4255.0},{"date":"2026-07-02","close":4035.0},{"date":"2026-07-03","close":4510.0},{"date":"2026-07-06","close":3950.0},{"date":"2026-07-07","close":4100.0},{"date":"2026-07-08","close":4095.0},{"date":"2026-07-09","close":3910.0},{"date":"2026-07-10","close":3640.0},{"date":"2026-07-13","close":3095.0},{"date":"2026-07-14","close":3130.0},{"date":"2026-07-15","close":3285.0},{"date":"2026-07-16","close":2990.0},{"date":"2026-07-20","close":2800.0},{"date":"2026-07-21","close":2940.0},{"date":"2026-07-22","close":2770.0},{"date":"2026-07-23","close":3120.0},{"date":"2026-07-24","close":2870.0},{"date":"2026-07-27","close":2810.0},{"date":"2026-07-28","close":2790.0},{"date":"2026-07-29","close":2290.0},{"date":"2026-07-30","close":2245.0},{"date":"2026-07-31","close":2310.0},{"date":"2026-08-03","close":1819.0},{"date":"2026-08-04","close":2050.0},{"date":"2026-08-05","close":2665.0},{"date":"2026-08-06","close":1970.0},{"date":"2026-08-07","close":2230.0},{"date":"2026-08-10","close":2310.0},{"date":"2026-08-11","close":2130.0},{"date":"2026-08-12","close":2235.0},{"date":"2026-08-13","close":2135.0},{"date":"2026-08-14","close":2775.0},{"date":"2026-08-18","close":3040.0},{"date":"2026-08-19","close":3375.0},{"date":"2026-08-20","close":3150.0},{"date":"2026-08-21","close":2700.0},{"date":"2026-08-24","close":2570.0},{"date":"2026-08-25","close":2400.0},{"date":"2026-08-26","close":2565.0},{"date":"2026-08-27","close":2460.0},{"date":"2026-08-28","close":2440.0},{"date":"2026-08-31","close":2485.0},{"date":"2026-09-01","close":2910.0},{"date":"2026-09-02","close":2175.0},{"date":"2026-09-03","close":2100.0},{"date":"2026-09-04","close":2365.0},{"date":"2026-09-07","close":2435.0},{"date":"2026-09-08","close":2155.0},{"date":"2026-09-09","close":2220.0},{"date":"2026-09-10","close":2500.0},{"date":"2026-09-11","close":2375.0},{"date":"2026-09-14","close":2250.0},{"date":"2026-09-15","close":2230.0},{"date":"2026-09-16","close":2290.0},{"date":"2026-09-17","close":2285.0},{"date":"2026-09-18","close":2330.0},{"date":"2026-09-21","close":2335.0},{"date":"2026-09-22","close":2320.0},{"date":"2026-09-23","close":2315.0},{"date":"2026-09-28","close":2335.0},{"date":"2026-09-29","close":2305.0},{"date":"2026-09-30","close":2215.0},{"date":"2026-10-01","close":2195.0},{"date":"2026-10-02","close":2315.0},{"date":"2026-10-06","close":2590.0},{"date":"2026-10-07","close":2460.0},{"date":"2026-10-08","close":2460.0},{"date":"2026-10-12","close":2335.0},{"date":"2026-10-13","close":2265.0},{"date":"2026-10-14","close":2000.0},{"date":"2026-10-15","close":1784.0},{"date":"2026-10-16","close":1930.0},{"date":"2026-10-19","close":1941.0},{"date":"2026-10-20","close":1827.0},{"date":"2026-10-21","close":1879.0},{"date":"2026-10-22","close":1796.0},{"date":"2026-10-23","close":1733.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":21458.0,"foreign_net":-12558.0,"institution_net":-8900.0},{"date":"2026-10-21","retail_net":11318.0,"foreign_net":-2352.0,"institution_net":-8966.0},{"date":"2026-10-20","retail_net":71577.0,"foreign_net":-39604.0,"institution_net":-31973.0},{"date":"2026-10-19","retail_net":-604.0,"foreign_net":23011.0,"institution_net":-22407.0},{"date":"2026-10-16","retail_net":-3602.0,"foreign_net":43197.0,"institution_net":-39595.0},{"date":"2026-10-15","retail_net":-6609.0,"foreign_net":40174.0,"institution_net":-33565.0},{"date":"2026-10-14","retail_net":173440.0,"foreign_net":-206428.0,"institution_net":32988.0},{"date":"2026-10-13","retail_net":6237.0,"foreign_net":4700.0,"institution_net":-10937.0},{"date":"2026-10-12","retail_net":35759.0,"foreign_net":-22606.0,"institution_net":-13153.0},{"date":"2026-10-08","retail_net":17664.0,"foreign_net":24749.0,"institution_net":-42413.0},{"date":"2026-10-07","retail_net":68467.0,"foreign_net":-40605.0,"institution_net":-27862.0},{"date":"2026-10-06","retail_net":-235343.0,"foreign_net":205973.0,"institution_net":29370.0},{"date":"2026-10-02","retail_net":-22516.0,"foreign_net":16249.0,"institution_net":6267.0},{"date":"2026-10-01","retail_net":40874.0,"foreign_net":-38462.0,"institution_net":-2412.0},{"date":"2026-09-30","retail_net":48059.0,"foreign_net":-50552.0,"institution_net":2493.0},{"date":"2026-09-29","retail_net":10932.0,"foreign_net":-10479.0,"institution_net":-453.0},{"date":"2026-09-28","retail_net":-19600.0,"foreign_net":26455.0,"institution_net":-6855.0},{"date":"2026-09-23","retail_net":27913.0,"foreign_net":6011.0,"institution_net":-33924.0},{"date":"2026-09-22","retail_net":37705.0,"foreign_net":-12277.0,"institution_net":-25428.0},{"date":"2026-09-21","retail_net":19833.0,"foreign_net":-13749.0,"institution_net":-6084.0},{"date":"2026-09-18","retail_net":-7128.0,"foreign_net":21513.0,"institution_net":-14385.0},{"date":"2026-09-17","retail_net":-10929.0,"foreign_net":1147.0,"institution_net":9782.0},{"date":"2026-09-16","retail_net":13764.0,"foreign_net":1077.0,"institution_net":-14841.0},{"date":"2026-09-15","retail_net":48940.0,"foreign_net":-41236.0,"institution_net":-7704.0},{"date":"2026-09-14","retail_net":32163.0,"foreign_net":-25518.0,"institution_net":-6645.0},{"date":"2026-09-11","retail_net":64828.0,"foreign_net":-23911.0,"institution_net":-40917.0},{"date":"2026-09-10","retail_net":-152956.0,"foreign_net":132986.0,"institution_net":19970.0},{"date":"2026-09-09","retail_net":29943.0,"foreign_net":-29593.0,"institution_net":-350.0},{"date":"2026-09-08","retail_net":195211.0,"foreign_net":-167072.0,"institution_net":-28139.0},{"date":"2026-09-07","retail_net":11055.0,"foreign_net":-14277.0,"institution_net":3222.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":21458.0,"foreign_net":-12558.0,"institution_net":-8900.0},"d3":{"retail_net":104353.0,"foreign_net":-54514.0,"institution_net":-49839.0},"d7":{"retail_net":266978.0,"foreign_net":-154560.0,"institution_net":-112418.0},"d14":{"retail_net":178120.0,"foreign_net":-4562.0,"institution_net":-173558.0},"d30":{"retail_net":527853.0,"foreign_net":-204037.0,"institution_net":-323816.0}},"analysis":"최근 5일 외국인 순매수 1.17만, 기관 순매수 -11.18만. 30일 누적: 외국인 -20.40만, 기관 -32.38만.","foreign_flow":11694.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-111841.0},"insider_trades":[],"price_analysis":{"current":1823.0,"low_30d":1669.0,"support":1772.1,"high_30d":2700.0,"change_1d":1.5,"change_7d":-6.1,"change_30d":-15.4,"resistance":2596.9,"position_in_range":15.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":427.45,"per":null,"quarter":"2024-Q2"},{"pbr":914.41,"per":null,"quarter":"2024-Q3"},{"pbr":81.55,"per":null,"quarter":"2024-Q4"},{"pbr":78.77,"per":null,"quarter":"2025-Q1"},{"pbr":122.12,"per":null,"quarter":"2025-Q2"},{"pbr":114.3,"per":null,"quarter":"2025-Q3"},{"pbr":71.15,"per":null,"quarter":"2025-Q4"},{"pbr":62.79,"per":null,"quarter":"2026-Q1"},{"pbr":13.2,"per":null,"quarter":"2026-Q2"},{"pbr":0.55,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":209.53,"pbr_5y_low":13.2,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.55,"current_per":null,"pbr_5y_high":914.41,"per_5y_high":null,"pbr_5y_median":81.55,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 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":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +15.1%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"적자 (EPS -927, PBR 0.55x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 19.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":6.53,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":19.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-27.33,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.95,"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":-164.95,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-290.32,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-91.68,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":427.45,"per":null,"close":30400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":914.41,"per":null,"close":22850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":81.55,"per":null,"close":26100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":78.77,"per":null,"close":21450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":122.12,"per":null,"close":24700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":114.3,"per":null,"close":24900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":71.15,"per":null,"close":19990.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":62.79,"per":null,"close":15210.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":13.2,"per":null,"close":4090.0,"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":"0.6배"},{"label":"ROE","value":"19.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":701.96,"pbr":null,"per":null,"roa":0.06534945995478535,"roe":0.19253756422331453,"revenue":5494477123.0,"market_cap":null,"net_income":13892078967.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-1.6495390891811343,"total_assets":212581388991.0,"total_equity":72152564218.0,"profit_margin":2.5283714275281004,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-15888678326.0,"operating_margin":-2.8917543872354385},{"eps":-770.51,"pbr":6.1,"per":null,"roa":-0.06612459662764206,"roe":-0.2702444548874041,"revenue":4772798688.0,"market_cap":403700000000.0,"net_income":-15248646298.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-1.323485333224262,"total_assets":230604753385.0,"total_equity":56425380881.0,"profit_margin":-3.194906656410814,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-13178135588.0,"operating_margin":-2.7610918560493873},{"eps":-53.05,"pbr":null,"per":null,"roa":-0.004899671774968236,"roe":-0.016042137869076316,"revenue":5122968518.0,"market_cap":null,"net_income":-1049950625.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-1.5984305480754468,"total_assets":214289991906.0,"total_equity":65449545040.0,"profit_margin":-0.20494965395764317,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-15720031454.0,"operating_margin":-3.068539538895523},{"eps":-805.27,"pbr":null,"per":null,"roa":-0.09660342333947078,"roe":-0.31403189361027517,"revenue":4618336538.0,"market_cap":null,"net_income":-15936589115.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-1.1915984802578283,"total_assets":164969196371.0,"total_equity":50748313911.0,"profit_margin":-3.4507206185328023,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-13301806746.0,"operating_margin":-2.8802159904441336},{"eps":-474.78,"pbr":null,"per":null,"roa":-0.06320276567691943,"roe":-0.1994263645676373,"revenue":5524812367.0,"market_cap":null,"net_income":-9395994514.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.22834995167176145,"total_assets":148664293617.0,"total_equity":47115107044.0,"profit_margin":-1.7006902478938069,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-9614525868.0,"operating_margin":-1.740244777438611},{"eps":-556.19,"pbr":null,"per":null,"roa":-0.06946567145986646,"roe":-0.17351681103413943,"revenue":4706087991.0,"market_cap":null,"net_income":-11007232674.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.21364678644403187,"total_assets":158455715502.0,"total_equity":63436116699.0,"profit_margin":-2.3389347362502386,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-9674493225.0,"operating_margin":-2.0557399784070465},{"eps":-595.42,"pbr":null,"per":null,"roa":-0.07335391107725785,"roe":-0.1580577552608356,"revenue":4421202574.0,"market_cap":null,"net_income":-11783554485.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-1.0530179226300251,"total_assets":160639757471.0,"total_equity":74552206980.0,"profit_margin":-2.6652374071923717,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-13008705737.0,"operating_margin":-2.9423455540130607},{"eps":-474.0,"pbr":null,"per":null,"roa":-0.055419275793913064,"roe":-1.6115025192186763,"revenue":4647825094.0,"market_cap":null,"net_income":-9380733731.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.2611847357524508,"total_assets":169268428658.0,"total_equity":5821110187.0,"profit_margin":-2.0183060982888184,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7299447099.0,"operating_margin":-1.5705081304421393},{"eps":206.02,"pbr":null,"per":null,"roa":0.02330414052643702,"roe":0.2460986784081743,"revenue":3929484758.0,"market_cap":null,"net_income":4077177627.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.031251844341674884,"total_assets":174955073858.0,"total_equity":16567247144.0,"profit_margin":1.0375858103786542,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5533646218.0,"operating_margin":-1.4082370994655478},{"eps":-285.59,"pbr":null,"per":null,"roa":-0.06047563755167388,"roe":-0.460094820652779,"revenue":5561698365.0,"market_cap":null,"net_income":-5651892609.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.20967540263215984,"total_assets":93457346426.0,"total_equity":12284190900.0,"profit_margin":-1.0162170326545568,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6402375266.0,"operating_margin":-1.151154709556062},{"eps":-1201.651051007175,"pbr":null,"per":null,"roa":-0.2358610923928928,"roe":-1.3813978215342866,"revenue":4425061484.0,"market_cap":null,"net_income":-23781069487.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.12291863242278059,"total_assets":100826589268.0,"total_equity":17215221507.0,"profit_margin":-5.374178318874631,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6158507345.0,"operating_margin":-1.3917337346086014},{"eps":-210.21741665970274,"pbr":null,"per":null,"roa":-0.04202430400313213,"roe":-0.09904089653556969,"revenue":6051320562.0,"market_cap":null,"net_income":-4160271810.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2308738150104301,"total_assets":98996804556.0,"total_equity":42005595219.0,"profit_margin":-0.6874981695937463,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4395425636.0,"operating_margin":-0.7263580884479344}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"유티아이","phase":"above-fold","symbol_resolved":true}