{"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":"2026-10-23T09:53:22.094345+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":29.8,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","unit":"%","value":8.2,"direction":"higher_better","percentile":61}],"summary":"매출 +29.8%","percentile":68},"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":35.7,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.5,"direction":"higher_better","percentile":28}],"summary":"RSI 36","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.64x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.57,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.21,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":40.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.6x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"덕산네오룩스(213420)은 Technology 섹터 KR 시장 종목입니다, 시가총액 6357.05억. 현재가 25,600원, 전일 대비 -0.8%, 30일 -16.5%. PER 8.6배 / ROE 3.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7.56만, 기관 순매도 7.84만.","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 30% 성장"],"portfolio":null,"technical":{"macd":-1288.0750206054436,"grade":"F","trend":"하락","atr_14":1521.4285714285713,"rsi_14":35.684647302904565,"sma_20":28342.5,"sma_60":30704.166666666668,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.7로 약세 구간입니다. MACD(-1288.08)가 시그널선(-1082.87)을 하회합니다(데드크로스). 현재가가 SMA20(28342)과 SMA60(30704) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25221~31464 (현재 위치 6%).","bb_lower":25221.078048388845,"bb_upper":31463.921951611155,"macd_signal":-1082.8738236611478},"change_pct":-1.74,"chart_data":[{"date":"2024-10-23","open":29350,"high":29800,"low":28250,"close":29650,"volume":144393,"rsi_14":41.86,"sma_20":30010.0,"sma_60":31421.67,"sma_120":35692.08},{"date":"2024-10-24","open":29600,"high":29600,"low":26900,"close":27300,"volume":318562,"rsi_14":37.82,"sma_20":29942.5,"sma_60":31300.83,"sma_120":35613.33},{"date":"2024-10-25","open":27500,"high":27550,"low":25400,"close":25800,"volume":361066,"rsi_14":32.32,"sma_20":29752.5,"sma_60":31136.67,"sma_120":35520.83},{"date":"2024-10-28","open":25800,"high":26200,"low":25650,"close":26200,"volume":114098,"rsi_14":32.32,"sma_20":29592.5,"sma_60":30979.17,"sma_120":35427.08},{"date":"2024-10-29","open":26100,"high":27200,"low":25800,"close":27200,"volume":112210,"rsi_14":38.6,"sma_20":29315.0,"sma_60":30848.33,"sma_120":35335.42},{"date":"2024-10-30","open":27200,"high":27850,"low":27000,"close":27250,"volume":72789,"rsi_14":43.09,"sma_20":29060.0,"sma_60":30712.5,"sma_120":35242.5},{"date":"2024-10-31","open":26750,"high":27750,"low":26600,"close":27500,"volume":78213,"rsi_14":44.0,"sma_20":28865.0,"sma_60":30589.17,"sma_120":35138.33},{"date":"2024-11-01","open":27350,"high":27600,"low":26900,"close":27350,"volume":46657,"rsi_14":45.83,"sma_20":28722.5,"sma_60":30471.67,"sma_120":35049.58},{"date":"2024-11-04","open":27350,"high":28050,"low":27150,"close":27650,"volume":78235,"rsi_14":38.97,"sma_20":28582.5,"sma_60":30365.0,"sma_120":34956.25},{"date":"2024-11-05","open":27600,"high":28350,"low":27250,"close":27300,"volume":96162,"rsi_14":39.15,"sma_20":28405.0,"sma_60":30273.33,"sma_120":34864.17},{"date":"2024-11-06","open":27400,"high":27800,"low":26600,"close":26600,"volume":66048,"rsi_14":34.4,"sma_20":28220.0,"sma_60":30220.83,"sma_120":34770.0},{"date":"2024-11-07","open":26600,"high":26750,"low":26050,"close":26100,"volume":81271,"rsi_14":36.23,"sma_20":28077.5,"sma_60":30146.67,"sma_120":34673.33},{"date":"2024-11-08","open":26400,"high":26700,"low":25700,"close":25700,"volume":138890,"rsi_14":24.73,"sma_20":27912.5,"sma_60":30055.83,"sma_120":34585.83},{"date":"2024-11-11","open":25500,"high":25850,"low":24350,"close":24450,"volume":168569,"rsi_14":24.21,"sma_20":27717.5,"sma_60":29954.17,"sma_120":34462.5},{"date":"2024-11-12","open":24450,"high":24800,"low":23900,"close":24150,"volume":141370,"rsi_14":21.05,"sma_20":27425.0,"sma_60":29836.67,"sma_120":34335.0},{"date":"2024-11-13","open":23800,"high":24350,"low":22950,"close":22950,"volume":161883,"rsi_14":23.95,"sma_20":27092.5,"sma_60":29684.17,"sma_120":34206.25},{"date":"2024-11-14","open":22900,"high":23500,"low":22050,"close":22150,"volume":143618,"rsi_14":26.14,"sma_20":26700.0,"sma_60":29506.67,"sma_120":34062.08},{"date":"2024-11-15","open":21800,"high":22850,"low":21800,"close":22700,"volume":160804,"rsi_14":27.56,"sma_20":26387.5,"sma_60":29362.5,"sma_120":33915.0},{"date":"2024-11-18","open":22650,"high":23500,"low":22300,"close":23000,"volume":122293,"rsi_14":20.42,"sma_20":26017.5,"sma_60":29206.67,"sma_120":33767.92},{"date":"2024-11-19","open":23000,"high":23050,"low":22550,"close":22950,"volume":73542,"rsi_14":19.72,"sma_20":25697.5,"sma_60":29074.17,"sma_120":33613.75},{"date":"2024-11-20","open":22950,"high":24250,"low":22900,"close":24000,"volume":107152,"rsi_14":27.85,"sma_20":25415.0,"sma_60":28964.17,"sma_120":33471.25},{"date":"2024-11-21","open":23850,"high":25050,"low":23850,"close":24600,"volume":111565,"rsi_14":33.53,"sma_20":25280.0,"sma_60":28850.83,"sma_120":33318.33},{"date":"2024-11-22","open":24950,"high":26300,"low":24600,"close":25650,"volume":147350,"rsi_14":39.01,"sma_20":25272.5,"sma_60":28762.5,"sma_120":33165.0},{"date":"2024-11-25","open":25750,"high":26550,"low":25550,"close":26050,"volume":106381,"rsi_14":43.17,"sma_20":25265.0,"sma_60":28675.83,"sma_120":33015.42},{"date":"2024-11-26","open":26000,"high":26800,"low":25850,"close":26700,"volume":61717,"rsi_14":50.55,"sma_20":25240.0,"sma_60":28610.0,"sma_120":32862.08},{"date":"2024-11-27","open":26850,"high":26850,"low":26050,"close":26050,"volume":60799,"rsi_14":49.73,"sma_20":25180.0,"sma_60":28536.67,"sma_120":32702.08},{"date":"2024-11-28","open":26300,"high":26350,"low":25650,"close":26000,"volume":38032,"rsi_14":51.69,"sma_20":25105.0,"sma_60":28450.83,"sma_120":32545.83},{"date":"2024-11-29","open":25700,"high":26400,"low":24650,"close":24850,"volume":67966,"rsi_14":52.27,"sma_20":24980.0,"sma_60":28350.0,"sma_120":32379.17},{"date":"2024-12-02","open":25350,"high":25550,"low":24500,"close":24500,"volume":49576,"rsi_14":51.98,"sma_20":24822.5,"sma_60":28196.67,"sma_120":32207.08},{"date":"2024-12-03","open":24300,"high":25150,"low":24300,"close":24650,"volume":65028,"rsi_14":60.9,"sma_20":24690.0,"sma_60":28037.5,"sma_120":32042.92},{"date":"2024-12-04","open":23600,"high":24600,"low":23600,"close":24050,"volume":70355,"rsi_14":62.5,"sma_20":24562.5,"sma_60":27885.0,"sma_120":31888.75},{"date":"2024-12-05","open":23900,"high":24250,"low":23550,"close":23650,"volume":70552,"rsi_14":56.38,"sma_20":24440.0,"sma_60":27730.83,"sma_120":31757.08},{"date":"2024-12-06","open":23650,"high":24500,"low":22950,"close":24050,"volume":96364,"rsi_14":56.95,"sma_20":24357.5,"sma_60":27565.0,"sma_120":31608.33},{"date":"2024-12-09","open":23500,"high":23850,"low":22450,"close":22450,"volume":130233,"rsi_14":47.25,"sma_20":24257.5,"sma_60":27378.33,"sma_120":31455.83},{"date":"2024-12-10","open":22600,"high":23900,"low":22600,"close":22850,"volume":127193,"rsi_14":43.2,"sma_20":24192.5,"sma_60":27185.83,"sma_120":31302.5},{"date":"2024-12-11","open":22950,"high":25200,"low":22850,"close":25000,"volume":253724,"rsi_14":52.0,"sma_20":24295.0,"sma_60":27087.5,"sma_120":31168.75},{"date":"2024-12-12","open":25750,"high":27250,"low":25350,"close":27000,"volume":410179,"rsi_14":56.16,"sma_20":24537.5,"sma_60":27045.83,"sma_120":31055.83},{"date":"2024-12-13","open":27000,"high":27750,"low":26600,"close":27600,"volume":139038,"rsi_14":56.95,"sma_20":24782.5,"sma_60":26998.33,"sma_120":30952.08},{"date":"2024-12-16","open":27900,"high":28100,"low":27350,"close":27350,"volume":111549,"rsi_14":53.02,"sma_20":25000.0,"sma_60":26960.0,"sma_120":30846.25},{"date":"2024-12-17","open":27800,"high":29100,"low":27600,"close":28800,"volume":170734,"rsi_14":61.9,"sma_20":25292.5,"sma_60":26971.67,"sma_120":30759.58},{"date":"2024-12-18","open":28850,"high":29450,"low":28200,"close":28850,"volume":125840,"rsi_14":62.34,"sma_20":25535.0,"sma_60":26986.67,"sma_120":30679.58},{"date":"2024-12-19","open":28300,"high":29400,"low":28250,"close":28550,"volume":141685,"rsi_14":67.29,"sma_20":25732.5,"sma_60":26985.0,"sma_120":30597.5},{"date":"2024-12-20","open":28350,"high":29000,"low":27550,"close":27850,"volume":59654,"rsi_14":65.16,"sma_20":25842.5,"sma_60":26955.83,"sma_120":30492.08},{"date":"2024-12-23","open":29100,"high":29400,"low":28350,"close":28650,"volume":93122,"rsi_14":67.09,"sma_20":25972.5,"sma_60":26943.33,"sma_120":30403.33},{"date":"2024-12-24","open":28650,"high":30000,"low":28650,"close":29000,"volume":192937,"rsi_14":71.62,"sma_20":26087.5,"sma_60":26880.83,"sma_120":30308.75},{"date":"2024-12-26","open":29000,"high":29100,"low":28100,"close":28650,"volume":139179,"rsi_14":71.93,"sma_20":26217.5,"sma_60":26819.17,"sma_120":30210.42},{"date":"2024-12-27","open":28800,"high":28950,"low":27750,"close":28100,"volume":83586,"rsi_14":67.53,"sma_20":26322.5,"sma_60":26764.17,"sma_120":30115.42},{"date":"2024-12-30","open":27850,"high":28050,"low":27500,"close":27750,"volume":55633,"rsi_14":75.73,"sma_20":26467.5,"sma_60":26723.33,"sma_120":30025.42},{"date":"2025-01-02","open":27150,"high":27700,"low":27000,"close":27450,"volume":85367,"rsi_14":72.55,"sma_20":26615.0,"sma_60":26673.33,"sma_120":29935.42},{"date":"2025-01-03","open":27450,"high":30000,"low":27450,"close":29450,"volume":174245,"rsi_14":72.14,"sma_20":26855.0,"sma_60":26650.0,"sma_120":29863.75},{"date":"2025-01-06","open":29200,"high":30100,"low":29000,"close":29500,"volume":90532,"rsi_14":65.43,"sma_20":27127.5,"sma_60":26636.67,"sma_120":29782.08},{"date":"2025-01-07","open":29650,"high":30200,"low":28800,"close":28800,"volume":68684,"rsi_14":57.32,"sma_20":27385.0,"sma_60":26634.17,"sma_120":29700.0},{"date":"2025-01-08","open":28700,"high":31100,"low":28300,"close":30850,"volume":210227,"rsi_14":67.5,"sma_20":27725.0,"sma_60":26665.0,"sma_120":29635.0},{"date":"2025-01-09","open":31700,"high":32650,"low":31300,"close":32450,"volume":392601,"rsi_14":67.98,"sma_20":28225.0,"sma_60":26733.33,"sma_120":29565.83},{"date":"2025-01-10","open":32050,"high":32650,"low":31850,"close":31950,"volume":103590,"rsi_14":64.62,"sma_20":28680.0,"sma_60":26765.83,"sma_120":29500.0},{"date":"2025-01-13","open":31950,"high":32350,"low":31450,"close":31500,"volume":111480,"rsi_14":63.72,"sma_20":29005.0,"sma_60":26797.5,"sma_120":29427.08},{"date":"2025-01-14","open":31700,"high":32100,"low":31200,"close":31500,"volume":50484,"rsi_14":68.16,"sma_20":29230.0,"sma_60":26822.5,"sma_120":29355.0},{"date":"2025-01-15","open":31600,"high":31900,"low":30900,"close":31000,"volume":67515,"rsi_14":62.05,"sma_20":29400.0,"sma_60":26856.67,"sma_120":29295.0},{"date":"2025-01-16","open":31500,"high":31800,"low":30800,"close":30950,"volume":99829,"rsi_14":60.32,"sma_20":29580.0,"sma_60":26865.83,"sma_120":29242.08},{"date":"2025-01-17","open":30700,"high":30800,"low":28300,"close":29700,"volume":473384,"rsi_14":55.07,"sma_20":29625.0,"sma_60":26871.67,"sma_120":29185.0},{"date":"2025-01-20","open":30150,"high":30200,"low":29150,"close":29400,"volume":127010,"rsi_14":56.44,"sma_20":29652.5,"sma_60":26867.5,"sma_120":29144.58},{"date":"2025-01-21","open":29750,"high":30150,"low":29000,"close":29950,"volume":141332,"rsi_14":60.68,"sma_20":29722.5,"sma_60":26911.67,"sma_120":29106.25},{"date":"2025-01-22","open":29500,"high":29700,"low":28650,"close":29150,"volume":279356,"rsi_14":57.87,"sma_20":29787.5,"sma_60":26967.5,"sma_120":29052.08},{"date":"2025-01-23","open":29150,"high":29150,"low":28350,"close":28500,"volume":108699,"rsi_14":44.97,"sma_20":29780.0,"sma_60":27005.83,"sma_120":28992.5},{"date":"2025-01-24","open":28800,"high":28800,"low":28300,"close":28300,"volume":108814,"rsi_14":43.75,"sma_20":29745.0,"sma_60":27024.17,"sma_120":28936.25},{"date":"2025-01-31","open":28250,"high":28550,"low":27350,"close":27650,"volume":116800,"rsi_14":43.98,"sma_20":29695.0,"sma_60":27030.83,"sma_120":28871.67},{"date":"2025-02-03","open":27300,"high":27300,"low":25850,"close":26600,"volume":183601,"rsi_14":25.15,"sma_20":29620.0,"sma_60":27015.83,"sma_120":28802.5},{"date":"2025-02-04","open":26750,"high":28700,"low":26250,"close":27900,"volume":307253,"rsi_14":22.42,"sma_20":29627.5,"sma_60":27025.0,"sma_120":28748.33},{"date":"2025-02-05","open":27950,"high":28550,"low":27650,"close":27850,"volume":108024,"rsi_14":23.72,"sma_20":29647.5,"sma_60":27028.33,"sma_120":28696.67},{"date":"2025-02-06","open":27850,"high":28800,"low":27850,"close":28700,"volume":111826,"rsi_14":32.93,"sma_20":29610.0,"sma_60":27051.67,"sma_120":28662.5},{"date":"2025-02-07","open":28650,"high":31150,"low":28200,"close":30700,"volume":330041,"rsi_14":46.08,"sma_20":29670.0,"sma_60":27120.0,"sma_120":28670.42},{"date":"2025-02-10","open":30400,"high":35000,"low":30200,"close":34500,"volume":938987,"rsi_14":62.96,"sma_20":29955.0,"sma_60":27260.0,"sma_120":28703.33},{"date":"2025-02-11","open":35100,"high":35150,"low":33750,"close":34000,"volume":309478,"rsi_14":60.93,"sma_20":30112.5,"sma_60":27398.33,"sma_120":28727.08},{"date":"2025-02-12","open":34100,"high":34300,"low":32850,"close":33850,"volume":258384,"rsi_14":66.15,"sma_20":30182.5,"sma_60":27555.0,"sma_120":28754.58},{"date":"2025-02-13","open":35100,"high":35750,"low":32400,"close":32500,"volume":608315,"rsi_14":61.15,"sma_20":30210.0,"sma_60":27694.17,"sma_120":28765.42},{"date":"2025-02-14","open":32900,"high":33450,"low":32150,"close":33000,"volume":347098,"rsi_14":61.01,"sma_20":30285.0,"sma_60":27861.67,"sma_120":28772.92},{"date":"2025-02-17","open":33150,"high":34500,"low":33050,"close":33800,"volume":290364,"rsi_14":66.79,"sma_20":30400.0,"sma_60":28055.83,"sma_120":28781.25},{"date":"2025-02-18","open":33900,"high":34200,"low":33250,"close":33650,"volume":157343,"rsi_14":69.29,"sma_20":30532.5,"sma_60":28238.33,"sma_120":28800.42},{"date":"2025-02-19","open":33850,"high":34750,"low":32500,"close":32550,"volume":306031,"rsi_14":64.91,"sma_20":30612.5,"sma_60":28397.5,"sma_120":28802.08},{"date":"2025-02-20","open":32350,"high":33400,"low":31250,"close":32750,"volume":130390,"rsi_14":68.48,"sma_20":30765.0,"sma_60":28560.83,"sma_120":28817.5},{"date":"2025-02-21","open":32550,"high":32950,"low":31950,"close":32250,"volume":113850,"rsi_14":71.32,"sma_20":30907.5,"sma_60":28698.33,"sma_120":28831.25},{"date":"2025-02-24","open":31750,"high":32050,"low":30950,"close":31700,"volume":159592,"rsi_14":65.2,"sma_20":30995.0,"sma_60":28816.67,"sma_120":28833.75},{"date":"2025-02-25","open":32000,"high":32500,"low":31600,"close":31850,"volume":116847,"rsi_14":65.87,"sma_20":31130.0,"sma_60":28920.0,"sma_120":28841.25},{"date":"2025-02-26","open":31450,"high":32500,"low":31350,"close":31950,"volume":97038,"rsi_14":63.71,"sma_20":31302.5,"sma_60":29018.33,"sma_120":28847.08},{"date":"2025-02-27","open":31900,"high":32100,"low":30600,"close":30900,"volume":201203,"rsi_14":50.92,"sma_20":31432.5,"sma_60":29088.33,"sma_120":28849.17},{"date":"2025-02-28","open":30300,"high":31600,"low":30050,"close":30850,"volume":182356,"rsi_14":24.48,"sma_20":31592.5,"sma_60":29168.33,"sma_120":28852.5},{"date":"2025-03-04","open":30600,"high":31000,"low":29050,"close":30800,"volume":254506,"rsi_14":26.12,"sma_20":31802.5,"sma_60":29248.33,"sma_120":28849.58},{"date":"2025-03-05","open":31100,"high":32300,"low":30600,"close":32000,"volume":170821,"rsi_14":38.06,"sma_20":32007.5,"sma_60":29367.5,"sma_120":28858.75},{"date":"2025-03-06","open":32400,"high":32900,"low":31350,"close":31650,"volume":107570,"rsi_14":43.7,"sma_20":32197.5,"sma_60":29486.67,"sma_120":28841.67},{"date":"2025-03-07","open":31900,"high":33450,"low":31650,"close":32550,"volume":231478,"rsi_14":46.85,"sma_20":32390.0,"sma_60":29618.33,"sma_120":28827.92},{"date":"2025-03-10","open":32550,"high":32800,"low":31450,"close":31850,"volume":99039,"rsi_14":36.17,"sma_20":32447.5,"sma_60":29748.33,"sma_120":28816.67},{"date":"2025-03-11","open":30800,"high":31300,"low":29850,"close":31150,"volume":216438,"rsi_14":33.55,"sma_20":32280.0,"sma_60":29873.33,"sma_120":28802.08},{"date":"2025-03-12","open":30900,"high":31600,"low":30850,"close":31500,"volume":91221,"rsi_14":42.34,"sma_20":32155.0,"sma_60":29997.5,"sma_120":28781.25},{"date":"2025-03-13","open":31500,"high":31750,"low":29300,"close":29300,"volume":337413,"rsi_14":30.51,"sma_20":31927.5,"sma_60":30111.67,"sma_120":28745.0},{"date":"2025-03-14","open":29050,"high":29450,"low":28550,"close":28800,"volume":319397,"rsi_14":30.51,"sma_20":31742.5,"sma_60":30210.83,"sma_120":28698.33},{"date":"2025-03-17","open":29000,"high":30300,"low":28850,"close":29850,"volume":224726,"rsi_14":40.11,"sma_20":31585.0,"sma_60":30291.67,"sma_120":28689.58},{"date":"2025-03-18","open":29950,"high":30100,"low":28750,"close":29000,"volume":150245,"rsi_14":35.82,"sma_20":31345.0,"sma_60":30325.0,"sma_120":28685.42},{"date":"2025-03-19","open":28950,"high":30250,"low":28700,"close":29750,"volume":148399,"rsi_14":39.72,"sma_20":31150.0,"sma_60":30360.83,"sma_120":28679.58},{"date":"2025-03-20","open":30150,"high":30700,"low":29600,"close":30150,"volume":162342,"rsi_14":46.27,"sma_20":31030.0,"sma_60":30407.5,"sma_120":28683.75},{"date":"2025-03-21","open":30450,"high":30500,"low":29350,"close":29500,"volume":92418,"rsi_14":43.66,"sma_20":30867.5,"sma_60":30419.17,"sma_120":28695.42},{"date":"2025-03-24","open":29250,"high":29700,"low":28850,"close":29100,"volume":78005,"rsi_14":42.27,"sma_20":30710.0,"sma_60":30423.33,"sma_120":28705.0},{"date":"2025-03-25","open":28900,"high":29450,"low":28050,"close":28300,"volume":95025,"rsi_14":32.55,"sma_20":30540.0,"sma_60":30419.17,"sma_120":28702.08},{"date":"2025-03-26","open":28700,"high":28700,"low":28000,"close":28650,"volume":70763,"rsi_14":35.85,"sma_20":30380.0,"sma_60":30432.5,"sma_120":28694.17},{"date":"2025-03-27","open":28000,"high":28700,"low":27950,"close":28300,"volume":41636,"rsi_14":28.86,"sma_20":30197.5,"sma_60":30426.67,"sma_120":28685.0},{"date":"2025-03-28","open":28000,"high":28450,"low":27500,"close":27650,"volume":62458,"rsi_14":29.0,"sma_20":30035.0,"sma_60":30404.17,"sma_120":28642.5},{"date":"2025-03-31","open":26850,"high":27450,"low":26450,"close":27000,"volume":151821,"rsi_14":29.15,"sma_20":29842.5,"sma_60":30376.67,"sma_120":28597.92},{"date":"2025-04-01","open":27200,"high":28100,"low":26750,"close":27900,"volume":122883,"rsi_14":32.86,"sma_20":29697.5,"sma_60":30373.33,"sma_120":28568.75},{"date":"2025-04-02","open":28000,"high":28000,"low":27100,"close":27350,"volume":74885,"rsi_14":38.98,"sma_20":29465.0,"sma_60":30366.67,"sma_120":28545.0},{"date":"2025-04-03","open":26300,"high":26950,"low":26150,"close":26650,"volume":130217,"rsi_14":38.12,"sma_20":29215.0,"sma_60":30353.33,"sma_120":28513.33},{"date":"2025-04-04","open":26550,"high":27300,"low":25500,"close":26400,"volume":171839,"rsi_14":29.09,"sma_20":28907.5,"sma_60":30302.5,"sma_120":28476.25},{"date":"2025-04-07","open":25100,"high":25650,"low":24600,"close":24850,"volume":156720,"rsi_14":26.82,"sma_20":28557.5,"sma_60":30225.0,"sma_120":28430.83},{"date":"2025-04-08","open":25300,"high":25800,"low":24150,"close":24250,"volume":147115,"rsi_14":18.75,"sma_20":28212.5,"sma_60":30149.17,"sma_120":28391.67},{"date":"2025-04-09","open":24100,"high":24300,"low":22900,"close":23650,"volume":259357,"rsi_14":13.89,"sma_20":27820.0,"sma_60":30029.17,"sma_120":28347.08},{"date":"2025-04-10","open":25100,"high":26600,"low":24450,"close":25200,"volume":133204,"rsi_14":28.28,"sma_20":27615.0,"sma_60":29908.33,"sma_120":28320.83},{"date":"2025-04-11","open":24650,"high":26400,"low":24400,"close":26150,"volume":111999,"rsi_14":35.89,"sma_20":27482.5,"sma_60":29811.67,"sma_120":28288.75},{"date":"2025-04-14","open":27300,"high":29150,"low":27150,"close":27750,"volume":342323,"rsi_14":47.56,"sma_20":27377.5,"sma_60":29749.17,"sma_120":28273.33},{"date":"2025-04-15","open":27650,"high":29200,"low":27500,"close":28850,"volume":200439,"rsi_14":50.83,"sma_20":27370.0,"sma_60":29705.0,"sma_120":28263.75},{"date":"2025-04-16","open":28550,"high":28750,"low":27650,"close":27950,"volume":142972,"rsi_14":48.61,"sma_20":27280.0,"sma_60":29654.17,"sma_120":28255.42},{"date":"2025-04-17","open":27700,"high":28600,"low":27650,"close":28400,"volume":89091,"rsi_14":53.04,"sma_20":27192.5,"sma_60":29611.67,"sma_120":28238.75},{"date":"2025-04-18","open":29000,"high":29050,"low":28050,"close":28950,"volume":82439,"rsi_14":57.96,"sma_20":27165.0,"sma_60":29599.17,"sma_120":28235.42},{"date":"2025-04-21","open":28700,"high":29100,"low":28200,"close":28450,"volume":40491,"rsi_14":52.32,"sma_20":27132.5,"sma_60":29583.33,"sma_120":28225.42},{"date":"2025-04-22","open":28100,"high":29100,"low":27900,"close":28600,"volume":98975,"rsi_14":55.46,"sma_20":27147.5,"sma_60":29560.83,"sma_120":28236.25},{"date":"2025-04-23","open":29150,"high":29950,"low":28800,"close":29650,"volume":111219,"rsi_14":62.71,"sma_20":27197.5,"sma_60":29569.17,"sma_120":28268.33},{"date":"2025-04-24","open":29100,"high":31100,"low":29000,"close":30800,"volume":182229,"rsi_14":67.32,"sma_20":27322.5,"sma_60":29607.5,"sma_120":28306.67},{"date":"2025-04-25","open":30900,"high":31550,"low":30700,"close":30850,"volume":137871,"rsi_14":76.79,"sma_20":27482.5,"sma_60":29650.0,"sma_120":28337.08},{"date":"2025-04-28","open":30700,"high":30750,"low":29600,"close":29800,"volume":81894,"rsi_14":73.82,"sma_20":27622.5,"sma_60":29685.83,"sma_120":28358.33},{"date":"2025-04-29","open":29800,"high":30050,"low":29250,"close":29700,"volume":46178,"rsi_14":77.13,"sma_20":27712.5,"sma_60":29737.5,"sma_120":28376.67},{"date":"2025-04-30","open":29450,"high":30000,"low":29200,"close":29750,"volume":61750,"rsi_14":73.58,"sma_20":27832.5,"sma_60":29768.33,"sma_120":28396.67},{"date":"2025-05-02","open":29450,"high":29900,"low":29300,"close":29600,"volume":41467,"rsi_14":69.49,"sma_20":27980.0,"sma_60":29797.5,"sma_120":28412.92},{"date":"2025-05-07","open":29950,"high":31300,"low":29500,"close":31200,"volume":107256,"rsi_14":69.49,"sma_20":28220.0,"sma_60":29839.17,"sma_120":28445.42},{"date":"2025-05-08","open":31350,"high":32200,"low":31100,"close":31350,"volume":68501,"rsi_14":65.82,"sma_20":28545.0,"sma_60":29850.0,"sma_120":28485.0},{"date":"2025-05-09","open":31400,"high":31550,"low":30800,"close":31350,"volume":140873,"rsi_14":74.29,"sma_20":28900.0,"sma_60":29797.5,"sma_120":28528.75},{"date":"2025-05-12","open":31550,"high":32100,"low":30550,"close":31750,"volume":87688,"rsi_14":74.1,"sma_20":29305.0,"sma_60":29760.0,"sma_120":28579.17},{"date":"2025-05-13","open":32100,"high":33200,"low":31550,"close":32650,"volume":185302,"rsi_14":75.34,"sma_20":29677.5,"sma_60":29740.0,"sma_120":28647.5},{"date":"2025-05-14","open":32650,"high":33000,"low":31500,"close":32600,"volume":78467,"rsi_14":80.29,"sma_20":30000.0,"sma_60":29741.67,"sma_120":28717.92},{"date":"2025-05-15","open":32200,"high":32850,"low":31950,"close":31950,"volume":30679,"rsi_14":72.79,"sma_20":30210.0,"sma_60":29724.17,"sma_120":28792.92},{"date":"2025-05-16","open":31900,"high":33550,"low":31550,"close":33400,"volume":150101,"rsi_14":74.19,"sma_20":30437.5,"sma_60":29717.5,"sma_120":28886.67},{"date":"2025-05-19","open":32700,"high":32900,"low":31350,"close":31850,"volume":137223,"rsi_14":56.44,"sma_20":30632.5,"sma_60":29687.5,"sma_120":28962.92},{"date":"2025-05-20","open":32300,"high":32700,"low":31700,"close":32000,"volume":100260,"rsi_14":56.97,"sma_20":30812.5,"sma_60":29678.33,"sma_120":29037.92},{"date":"2025-05-21","open":32450,"high":39250,"low":31950,"close":38400,"volume":1443029,"rsi_14":81.62,"sma_20":31285.0,"sma_60":29772.5,"sma_120":29166.67},{"date":"2025-05-22","open":37900,"high":38350,"low":36650,"close":36900,"volume":481311,"rsi_14":74.0,"sma_20":31707.5,"sma_60":29850.0,"sma_120":29274.17},{"date":"2025-05-23","open":37100,"high":37400,"low":35750,"close":35950,"volume":275969,"rsi_14":69.5,"sma_20":32075.0,"sma_60":29920.83,"sma_120":29368.75},{"date":"2025-05-26","open":35800,"high":36800,"low":34900,"close":35050,"volume":251662,"rsi_14":66.37,"sma_20":32345.0,"sma_60":29974.17,"sma_120":29447.08},{"date":"2025-05-27","open":35400,"high":37250,"low":34700,"close":36650,"volume":418155,"rsi_14":66.37,"sma_20":32637.5,"sma_60":30052.5,"sma_120":29535.42},{"date":"2025-05-28","open":37300,"high":37600,"low":35500,"close":35750,"volume":294496,"rsi_14":62.64,"sma_20":32882.5,"sma_60":30133.33,"sma_120":29610.83},{"date":"2025-05-29","open":36150,"high":37400,"low":35250,"close":37050,"volume":251469,"rsi_14":65.24,"sma_20":33245.0,"sma_60":30236.67,"sma_120":29702.5},{"date":"2025-05-30","open":36900,"high":38200,"low":36750,"close":37250,"volume":184636,"rsi_14":64.86,"sma_20":33622.5,"sma_60":30344.17,"sma_120":29796.25},{"date":"2025-06-02","open":38000,"high":38400,"low":36850,"close":37300,"volume":150370,"rsi_14":63.17,"sma_20":34000.0,"sma_60":30432.5,"sma_120":29900.0},{"date":"2025-06-04","open":38100,"high":39050,"low":34950,"close":35450,"volume":458487,"rsi_14":57.33,"sma_20":34292.5,"sma_60":30495.83,"sma_120":29991.25},{"date":"2025-06-05","open":35750,"high":36000,"low":35050,"close":35550,"volume":135536,"rsi_14":59.52,"sma_20":34510.0,"sma_60":30545.83,"sma_120":30082.08},{"date":"2025-06-09","open":35950,"high":35950,"low":34500,"close":34800,"volume":199709,"rsi_14":53.85,"sma_20":34682.5,"sma_60":30595.0,"sma_120":30171.67},{"date":"2025-06-10","open":34850,"high":35700,"low":34550,"close":35300,"volume":140996,"rsi_14":60.06,"sma_20":34880.0,"sma_60":30664.17,"sma_120":30268.75},{"date":"2025-06-11","open":35200,"high":35500,"low":34850,"close":34850,"volume":176324,"rsi_14":58.17,"sma_20":35035.0,"sma_60":30720.0,"sma_120":30358.75},{"date":"2025-06-12","open":34850,"high":36600,"low":34000,"close":36100,"volume":310169,"rsi_14":40.65,"sma_20":35207.5,"sma_60":30833.33,"sma_120":30472.5},{"date":"2025-06-13","open":36400,"high":36600,"low":33500,"close":34050,"volume":275006,"rsi_14":38.91,"sma_20":35280.0,"sma_60":30920.83,"sma_120":30565.83},{"date":"2025-06-16","open":33900,"high":34100,"low":32700,"close":33600,"volume":216396,"rsi_14":40.49,"sma_20":35362.5,"sma_60":30983.33,"sma_120":30637.5},{"date":"2025-06-17","open":33750,"high":34300,"low":32700,"close":33200,"volume":224815,"rsi_14":42.19,"sma_20":35352.5,"sma_60":31053.33,"sma_120":30689.17},{"date":"2025-06-18","open":32900,"high":37350,"low":32850,"close":36700,"volume":699102,"rsi_14":50.18,"sma_20":35595.0,"sma_60":31169.17,"sma_120":30765.0},{"date":"2025-06-19","open":36700,"high":36700,"low":35700,"close":36350,"volume":149262,"rsi_14":52.27,"sma_20":35812.5,"sma_60":31272.5,"sma_120":30840.0},{"date":"2025-06-20","open":36200,"high":37750,"low":35950,"close":37500,"volume":263158,"rsi_14":51.72,"sma_20":35767.5,"sma_60":31405.83,"sma_120":30912.5},{"date":"2025-06-23","open":36450,"high":36900,"low":36050,"close":36550,"volume":140399,"rsi_14":47.46,"sma_20":35750.0,"sma_60":31530.0,"sma_120":30976.67},{"date":"2025-06-24","open":37050,"high":37250,"low":35650,"close":36050,"volume":206392,"rsi_14":45.61,"sma_20":35755.0,"sma_60":31659.17,"sma_120":31039.17},{"date":"2025-06-25","open":36350,"high":36400,"low":35600,"close":36300,"volume":105178,"rsi_14":53.36,"sma_20":35817.5,"sma_60":31786.67,"sma_120":31109.58},{"date":"2025-06-26","open":36150,"high":36550,"low":34750,"close":35500,"volume":144905,"rsi_14":49.81,"sma_20":35760.0,"sma_60":31906.67,"sma_120":31166.67},{"date":"2025-06-27","open":35450,"high":35450,"low":34550,"close":34900,"volume":98775,"rsi_14":50.38,"sma_20":35717.5,"sma_60":32027.5,"sma_120":31215.83},{"date":"2025-06-30","open":35250,"high":35900,"low":34950,"close":35550,"volume":94173,"rsi_14":50.94,"sma_20":35642.5,"sma_60":32170.0,"sma_120":31273.33},{"date":"2025-07-01","open":35550,"high":37000,"low":35050,"close":35150,"volume":197831,"rsi_14":51.13,"sma_20":35537.5,"sma_60":32290.83,"sma_120":31332.08},{"date":"2025-07-02","open":35250,"high":35250,"low":32800,"close":33600,"volume":255511,"rsi_14":40.81,"sma_20":35352.5,"sma_60":32395.0,"sma_120":31380.83},{"date":"2025-07-03","open":33500,"high":33750,"low":33000,"close":33450,"volume":306761,"rsi_14":47.44,"sma_20":35252.5,"sma_60":32508.33,"sma_120":31430.83},{"date":"2025-07-04","open":33550,"high":33700,"low":32550,"close":32850,"volume":158297,"rsi_14":46.84,"sma_20":35117.5,"sma_60":32615.83,"sma_120":31459.17},{"date":"2025-07-07","open":32800,"high":32850,"low":31900,"close":32150,"volume":140917,"rsi_14":45.68,"sma_20":34985.0,"sma_60":32737.5,"sma_120":31481.25},{"date":"2025-07-08","open":32100,"high":32800,"low":31450,"close":32050,"volume":219675,"rsi_14":23.43,"sma_20":34822.5,"sma_60":32867.5,"sma_120":31508.33},{"date":"2025-07-09","open":32050,"high":32350,"low":31300,"close":31550,"volume":248401,"rsi_14":23.03,"sma_20":34657.5,"sma_60":32999.17,"sma_120":31514.17},{"date":"2025-07-10","open":31650,"high":32200,"low":31600,"close":31700,"volume":187832,"rsi_14":13.29,"sma_20":34437.5,"sma_60":33107.5,"sma_120":31507.92},{"date":"2025-07-11","open":33000,"high":34400,"low":33000,"close":33400,"volume":373714,"rsi_14":31.79,"sma_20":34405.0,"sma_60":33228.33,"sma_120":31520.0},{"date":"2025-07-14","open":34100,"high":34600,"low":33200,"close":33700,"volume":190230,"rsi_14":36.09,"sma_20":34410.0,"sma_60":33327.5,"sma_120":31538.33},{"date":"2025-07-15","open":34000,"high":37900,"low":33750,"close":37200,"volume":545259,"rsi_14":53.85,"sma_20":34610.0,"sma_60":33466.67,"sma_120":31585.83},{"date":"2025-07-16","open":39000,"high":42000,"low":38000,"close":41300,"volume":1082351,"rsi_14":69.33,"sma_20":34840.0,"sma_60":33689.17,"sma_120":31671.67},{"date":"2025-07-17","open":40350,"high":41100,"low":39100,"close":40850,"volume":474524,"rsi_14":70.03,"sma_20":35065.0,"sma_60":33896.67,"sma_120":31754.17},{"date":"2025-07-18","open":42000,"high":42400,"low":40000,"close":40150,"volume":336280,"rsi_14":65.44,"sma_20":35197.5,"sma_60":34083.33,"sma_120":31841.25},{"date":"2025-07-21","open":41950,"high":43450,"low":40600,"close":42700,"volume":723600,"rsi_14":72.14,"sma_20":35505.0,"sma_60":34320.83,"sma_120":31952.08},{"date":"2025-07-22","open":43750,"high":44300,"low":42400,"close":43000,"volume":392775,"rsi_14":79.75,"sma_20":35852.5,"sma_60":34560.83,"sma_120":32060.83},{"date":"2025-07-23","open":42550,"high":42700,"low":40800,"close":41300,"volume":384651,"rsi_14":72.62,"sma_20":36102.5,"sma_60":34755.0,"sma_120":32162.08},{"date":"2025-07-24","open":41300,"high":41800,"low":39800,"close":40150,"volume":243295,"rsi_14":70.39,"sma_20":36335.0,"sma_60":34910.83,"sma_120":32259.17},{"date":"2025-07-25","open":39750,"high":41250,"low":39450,"close":40500,"volume":186501,"rsi_14":73.79,"sma_20":36615.0,"sma_60":35071.67,"sma_120":32360.83},{"date":"2025-07-28","open":40100,"high":41700,"low":39800,"close":40700,"volume":170823,"rsi_14":74.5,"sma_20":36872.5,"sma_60":35253.33,"sma_120":32469.58},{"date":"2025-07-29","open":40350,"high":40950,"low":39950,"close":40050,"volume":87172,"rsi_14":73.88,"sma_20":37117.5,"sma_60":35425.83,"sma_120":32581.67},{"date":"2025-07-30","open":39950,"high":41050,"low":39900,"close":40850,"volume":162861,"rsi_14":74.8,"sma_20":37480.0,"sma_60":35610.83,"sma_120":32689.58},{"date":"2025-07-31","open":40450,"high":40900,"low":39250,"close":40150,"volume":180503,"rsi_14":69.34,"sma_20":37815.0,"sma_60":35786.67,"sma_120":32792.08},{"date":"2025-08-01","open":40000,"high":40000,"low":38200,"close":38950,"volume":239878,"rsi_14":64.31,"sma_20":38120.0,"sma_60":35915.83,"sma_120":32877.5},{"date":"2025-08-04","open":38850,"high":39500,"low":38550,"close":39300,"volume":83928,"rsi_14":56.91,"sma_20":38477.5,"sma_60":36048.33,"sma_120":32949.17},{"date":"2025-08-05","open":39950,"high":40800,"low":39050,"close":39300,"volume":97254,"rsi_14":40.99,"sma_20":38840.0,"sma_60":36180.83,"sma_120":32989.17},{"date":"2025-08-06","open":39850,"high":40800,"low":39500,"close":40250,"volume":111808,"rsi_14":47.41,"sma_20":39275.0,"sma_60":36322.5,"sma_120":33041.25},{"date":"2025-08-07","open":41000,"high":41000,"low":37600,"close":37950,"volume":297346,"rsi_14":41.67,"sma_20":39587.5,"sma_60":36410.83,"sma_120":33075.42},{"date":"2025-08-08","open":37950,"high":39350,"low":37500,"close":38000,"volume":207975,"rsi_14":28.04,"sma_20":39817.5,"sma_60":36500.83,"sma_120":33121.25},{"date":"2025-08-11","open":38100,"high":40550,"low":38100,"close":39350,"volume":188492,"rsi_14":34.47,"sma_20":40100.0,"sma_60":36624.17,"sma_120":33174.17},{"date":"2025-08-12","open":39650,"high":39650,"low":37300,"close":37400,"volume":134123,"rsi_14":33.75,"sma_20":40110.0,"sma_60":36690.83,"sma_120":33204.17},{"date":"2025-08-13","open":38150,"high":47250,"low":37200,"close":46600,"volume":2749276,"rsi_14":66.08,"sma_20":40375.0,"sma_60":36936.67,"sma_120":33312.08},{"date":"2025-08-14","open":45250,"high":45250,"low":42500,"close":42800,"volume":623950,"rsi_14":54.89,"sma_20":40472.5,"sma_60":37116.67,"sma_120":33397.5},{"date":"2025-08-18","open":42700,"high":43450,"low":41450,"close":41500,"volume":347842,"rsi_14":51.63,"sma_20":40540.0,"sma_60":37168.33,"sma_120":33470.42},{"date":"2025-08-19","open":41900,"high":42250,"low":40200,"close":40500,"volume":274579,"rsi_14":50.9,"sma_20":40430.0,"sma_60":37228.33,"sma_120":33539.17},{"date":"2025-08-20","open":39300,"high":39850,"low":38700,"close":39050,"volume":203331,"rsi_14":46.48,"sma_20":40232.5,"sma_60":37280.0,"sma_120":33600.42},{"date":"2025-08-21","open":39050,"high":39350,"low":38850,"close":38950,"volume":114527,"rsi_14":47.6,"sma_20":40115.0,"sma_60":37345.0,"sma_120":33659.58},{"date":"2025-08-22","open":39050,"high":41700,"low":39050,"close":41250,"volume":299075,"rsi_14":54.41,"sma_20":40170.0,"sma_60":37421.67,"sma_120":33737.08},{"date":"2025-08-25","open":42850,"high":46500,"low":42000,"close":45950,"volume":780384,"rsi_14":60.92,"sma_20":40442.5,"sma_60":37591.67,"sma_120":33862.5},{"date":"2025-08-26","open":45000,"high":46400,"low":44500,"close":45950,"volume":216767,"rsi_14":60.92,"sma_20":40705.0,"sma_60":37740.0,"sma_120":33988.33},{"date":"2025-08-27","open":45500,"high":49500,"low":45500,"close":48850,"volume":651929,"rsi_14":63.27,"sma_20":41145.0,"sma_60":37933.33,"sma_120":34138.75},{"date":"2025-08-28","open":48000,"high":48850,"low":47350,"close":48450,"volume":274231,"rsi_14":67.21,"sma_20":41525.0,"sma_60":38119.17,"sma_120":34275.83},{"date":"2025-08-29","open":48150,"high":48200,"low":47050,"close":47300,"volume":194904,"rsi_14":64.72,"sma_20":41882.5,"sma_60":38316.67,"sma_120":34406.25},{"date":"2025-09-01","open":46350,"high":47500,"low":45750,"close":46150,"volume":171566,"rsi_14":60.83,"sma_20":42242.5,"sma_60":38493.33,"sma_120":34519.58},{"date":"2025-09-02","open":46150,"high":46300,"low":44700,"close":45750,"volume":182737,"rsi_14":63.99,"sma_20":42565.0,"sma_60":38675.83,"sma_120":34635.42},{"date":"2025-09-03","open":45800,"high":46950,"low":44850,"close":46350,"volume":208898,"rsi_14":49.41,"sma_20":42917.5,"sma_60":38860.0,"sma_120":34762.08},{"date":"2025-09-04","open":47150,"high":47200,"low":44850,"close":45100,"volume":198932,"rsi_14":56.15,"sma_20":43160.0,"sma_60":39030.83,"sma_120":34875.42},{"date":"2025-09-05","open":45700,"high":46300,"low":44800,"close":45050,"volume":171739,"rsi_14":60.17,"sma_20":43515.0,"sma_60":39180.0,"sma_120":35006.67},{"date":"2025-09-08","open":46300,"high":47650,"low":46050,"close":47650,"volume":252327,"rsi_14":68.77,"sma_20":43997.5,"sma_60":39406.67,"sma_120":35163.75},{"date":"2025-09-09","open":47600,"high":50400,"low":47250,"close":49200,"volume":398828,"rsi_14":76.5,"sma_20":44490.0,"sma_60":39666.67,"sma_120":35325.0},{"date":"2025-09-10","open":48450,"high":49100,"low":46950,"close":48150,"volume":396233,"rsi_14":72.89,"sma_20":45027.5,"sma_60":39915.83,"sma_120":35484.58},{"date":"2025-09-11","open":47900,"high":47900,"low":45500,"close":47200,"volume":514959,"rsi_14":65.87,"sma_20":45057.5,"sma_60":40090.83,"sma_120":35630.0},{"date":"2025-09-12","open":46300,"high":46700,"low":45650,"close":46350,"volume":236828,"rsi_14":51.34,"sma_20":45235.0,"sma_60":40257.5,"sma_120":35765.0},{"date":"2025-09-15","open":46250,"high":47200,"low":45650,"close":47050,"volume":180676,"rsi_14":53.53,"sma_20":45512.5,"sma_60":40416.67,"sma_120":35911.25},{"date":"2025-09-16","open":47150,"high":47750,"low":46500,"close":47250,"volume":165112,"rsi_14":43.8,"sma_20":45850.0,"sma_60":40595.0,"sma_120":36062.5},{"date":"2025-09-17","open":46900,"high":47300,"low":46250,"close":47000,"volume":156431,"rsi_14":44.31,"sma_20":46247.5,"sma_60":40777.5,"sma_120":36218.33},{"date":"2025-09-18","open":47652,"high":47903,"low":46546,"close":47350,"volume":154088,"rsi_14":49.15,"sma_20":46655.0,"sma_60":40957.5,"sma_120":36372.08},{"date":"2025-09-19","open":47600,"high":47700,"low":45200,"close":46100,"volume":220962,"rsi_14":49.78,"sma_20":46897.5,"sma_60":41134.17,"sma_120":36520.42},{"date":"2025-09-22","open":46700,"high":51700,"low":46700,"close":49850,"volume":779786,"rsi_14":63.76,"sma_20":47092.5,"sma_60":41383.33,"sma_120":36705.42},{"date":"2025-09-23","open":51300,"high":51300,"low":48500,"close":48550,"volume":261154,"rsi_14":57.05,"sma_20":47222.5,"sma_60":41600.0,"sma_120":36885.0},{"date":"2025-09-24","open":48000,"high":48850,"low":46700,"close":47750,"volume":159508,"rsi_14":58.75,"sma_20":47167.5,"sma_60":41810.0,"sma_120":37050.42},{"date":"2025-09-25","open":47050,"high":48300,"low":46650,"close":47150,"volume":177772,"rsi_14":56.69,"sma_20":47102.5,"sma_60":42035.83,"sma_120":37215.42},{"date":"2025-09-26","open":47200,"high":47300,"low":44550,"close":45000,"volume":223091,"rsi_14":41.31,"sma_20":46987.5,"sma_60":42228.33,"sma_120":37368.33},{"date":"2025-09-29","open":45000,"high":47250,"low":44150,"close":46850,"volume":125171,"rsi_14":42.44,"sma_20":47022.5,"sma_60":42461.67,"sma_120":37538.75},{"date":"2025-09-30","open":46850,"high":48150,"low":46300,"close":47200,"volume":81143,"rsi_14":46.8,"sma_20":47095.0,"sma_60":42712.5,"sma_120":37725.0},{"date":"2025-10-01","open":47100,"high":49600,"low":47000,"close":49050,"volume":242537,"rsi_14":55.87,"sma_20":47230.0,"sma_60":42995.83,"sma_120":37931.67},{"date":"2025-10-02","open":49500,"high":50300,"low":47850,"close":48500,"volume":180586,"rsi_14":56.96,"sma_20":47400.0,"sma_60":43278.33,"sma_120":38138.75},{"date":"2025-10-10","open":48900,"high":49200,"low":47750,"close":48650,"volume":166449,"rsi_14":55.37,"sma_20":47580.0,"sma_60":43560.83,"sma_120":38334.17},{"date":"2025-10-13","open":47300,"high":47650,"low":45650,"close":46500,"volume":228399,"rsi_14":47.77,"sma_20":47522.5,"sma_60":43779.17,"sma_120":38503.75},{"date":"2025-10-14","open":46650,"high":48050,"low":44500,"close":45000,"volume":195119,"rsi_14":44.48,"sma_20":47312.5,"sma_60":43967.5,"sma_120":38647.5},{"date":"2025-10-15","open":45250,"high":46250,"low":44600,"close":45850,"volume":124310,"rsi_14":46.68,"sma_20":47197.5,"sma_60":44111.67,"sma_120":38789.17},{"date":"2025-10-16","open":46100,"high":46250,"low":44900,"close":45250,"volume":158839,"rsi_14":47.7,"sma_20":47100.0,"sma_60":44177.5,"sma_120":38933.33},{"date":"2025-10-17","open":44250,"high":46250,"low":44200,"close":44800,"volume":133757,"rsi_14":33.33,"sma_20":47022.5,"sma_60":44243.33,"sma_120":39070.0},{"date":"2025-10-20","open":44750,"high":44750,"low":42450,"close":42750,"volume":424562,"rsi_14":31.76,"sma_20":46807.5,"sma_60":44286.67,"sma_120":39185.0},{"date":"2025-10-21","open":44500,"high":44600,"low":42000,"close":42950,"volume":255702,"rsi_14":34.31,"sma_20":46592.5,"sma_60":44290.83,"sma_120":39305.83},{"date":"2025-10-22","open":43000,"high":43200,"low":41750,"close":42650,"volume":143891,"rsi_14":35.0,"sma_20":46375.0,"sma_60":44285.0,"sma_120":39422.92},{"date":"2025-10-23","open":42900,"high":43300,"low":41900,"close":42250,"volume":198166,"rsi_14":39.62,"sma_20":46132.5,"sma_60":44300.83,"sma_120":39527.92},{"date":"2025-10-24","open":42650,"high":43500,"low":42250,"close":42950,"volume":185275,"rsi_14":33.88,"sma_20":45975.0,"sma_60":44347.5,"sma_120":39629.17},{"date":"2025-10-27","open":42800,"high":43450,"low":42250,"close":43400,"volume":178294,"rsi_14":34.43,"sma_20":45652.5,"sma_60":44395.83,"sma_120":39733.75},{"date":"2025-10-28","open":44000,"high":44000,"low":42850,"close":43600,"volume":143029,"rsi_14":24.17,"sma_20":45405.0,"sma_60":44444.17,"sma_120":39848.75},{"date":"2025-10-29","open":44150,"high":45400,"low":43400,"close":43800,"volume":213889,"rsi_14":26.96,"sma_20":45207.5,"sma_60":44506.67,"sma_120":39966.25},{"date":"2025-10-30","open":43500,"high":43500,"low":41800,"close":42200,"volume":217480,"rsi_14":22.32,"sma_20":44960.0,"sma_60":44529.17,"sma_120":40070.0},{"date":"2025-10-31","open":42700,"high":43650,"low":41550,"close":42100,"volume":183908,"rsi_14":27.08,"sma_20":44815.0,"sma_60":44561.67,"sma_120":40174.17},{"date":"2025-11-03","open":42250,"high":44000,"low":40750,"close":42400,"volume":319446,"rsi_14":34.52,"sma_20":44592.5,"sma_60":44619.17,"sma_120":40267.5},{"date":"2025-11-04","open":42300,"high":43400,"low":41600,"close":42300,"volume":187723,"rsi_14":26.8,"sma_20":44347.5,"sma_60":44669.17,"sma_120":40358.75},{"date":"2025-11-05","open":41900,"high":41900,"low":39000,"close":40400,"volume":211395,"rsi_14":22.91,"sma_20":43915.0,"sma_60":44687.5,"sma_120":40434.17},{"date":"2025-11-06","open":40800,"high":42050,"low":39650,"close":41500,"volume":221717,"rsi_14":32.81,"sma_20":43565.0,"sma_60":44708.33,"sma_120":40515.42},{"date":"2025-11-07","open":40550,"high":40900,"low":38500,"close":39250,"volume":173548,"rsi_14":32.14,"sma_20":43095.0,"sma_60":44730.0,"sma_120":40570.42},{"date":"2025-11-10","open":39600,"high":39600,"low":37050,"close":39100,"volume":196628,"rsi_14":30.26,"sma_20":42725.0,"sma_60":44748.33,"sma_120":40624.58},{"date":"2025-11-11","open":39350,"high":40100,"low":37500,"close":38300,"volume":196556,"rsi_14":28.78,"sma_20":42390.0,"sma_60":44730.83,"sma_120":40677.5},{"date":"2025-11-12","open":38550,"high":39550,"low":37550,"close":39100,"volume":185644,"rsi_14":35.21,"sma_20":42052.5,"sma_60":44759.17,"sma_120":40725.0},{"date":"2025-11-13","open":38850,"high":39550,"low":38250,"close":39150,"volume":137756,"rsi_14":31.0,"sma_20":41747.5,"sma_60":44635.0,"sma_120":40785.83},{"date":"2025-11-14","open":39150,"high":42950,"low":38600,"close":41150,"volume":511020,"rsi_14":40.26,"sma_20":41565.0,"sma_60":44607.5,"sma_120":40862.08},{"date":"2025-11-17","open":41150,"high":41150,"low":39350,"close":39550,"volume":154477,"rsi_14":34.36,"sma_20":41405.0,"sma_60":44575.0,"sma_120":40871.67},{"date":"2025-11-18","open":39700,"high":40600,"low":38850,"close":39100,"volume":271094,"rsi_14":32.2,"sma_20":41212.5,"sma_60":44551.67,"sma_120":40890.0},{"date":"2025-11-19","open":38400,"high":38400,"low":35400,"close":36850,"volume":361712,"rsi_14":30.69,"sma_20":40922.5,"sma_60":44515.0,"sma_120":40897.5},{"date":"2025-11-20","open":37800,"high":37800,"low":36550,"close":37250,"volume":209116,"rsi_14":32.86,"sma_20":40672.5,"sma_60":44486.67,"sma_120":40915.83},{"date":"2025-11-21","open":35600,"high":36600,"low":35500,"close":35950,"volume":161798,"rsi_14":28.71,"sma_20":40322.5,"sma_60":44398.33,"sma_120":40910.0},{"date":"2025-11-24","open":36000,"high":36700,"low":35700,"close":35850,"volume":94286,"rsi_14":28.71,"sma_20":39945.0,"sma_60":44230.0,"sma_120":40910.83},{"date":"2025-11-25","open":36650,"high":36900,"low":35300,"close":36300,"volume":185054,"rsi_14":35.04,"sma_20":39580.0,"sma_60":44069.17,"sma_120":40904.58},{"date":"2025-11-26","open":37200,"high":39250,"low":37100,"close":38700,"volume":189746,"rsi_14":40.67,"sma_20":39325.0,"sma_60":43900.0,"sma_120":40916.67},{"date":"2025-11-27","open":39000,"high":41800,"low":38450,"close":41300,"volume":339505,"rsi_14":56.68,"sma_20":39280.0,"sma_60":43780.83,"sma_120":40950.0},{"date":"2025-11-28","open":40950,"high":42550,"low":40700,"close":42100,"volume":219135,"rsi_14":59.38,"sma_20":39280.0,"sma_60":43694.17,"sma_120":41005.42},{"date":"2025-12-01","open":42050,"high":42400,"low":41350,"close":41500,"volume":104919,"rsi_14":60.13,"sma_20":39235.0,"sma_60":43616.67,"sma_120":41055.0},{"date":"2025-12-02","open":41950,"high":42050,"low":41000,"close":41750,"volume":75988,"rsi_14":58.69,"sma_20":39207.5,"sma_60":43550.0,"sma_120":41112.92},{"date":"2025-12-03","open":42500,"high":43200,"low":41850,"close":42600,"volume":84939,"rsi_14":60.75,"sma_20":39317.5,"sma_60":43487.5,"sma_120":41173.75},{"date":"2025-12-04","open":42450,"high":42550,"low":41300,"close":41850,"volume":88799,"rsi_14":52.36,"sma_20":39335.0,"sma_60":43433.33,"sma_120":41232.08},{"date":"2025-12-05","open":41900,"high":42700,"low":41500,"close":41800,"volume":70548,"rsi_14":58.49,"sma_20":39462.5,"sma_60":43379.17,"sma_120":41279.58},{"date":"2025-12-08","open":42350,"high":42550,"low":40800,"close":41550,"volume":107798,"rsi_14":59.39,"sma_20":39585.0,"sma_60":43277.5,"sma_120":41342.08},{"date":"2025-12-09","open":41400,"high":41450,"low":39750,"close":40150,"volume":237586,"rsi_14":63.52,"sma_20":39677.5,"sma_60":43126.67,"sma_120":41396.67},{"date":"2025-12-10","open":40150,"high":40850,"low":40050,"close":40650,"volume":99739,"rsi_14":63.82,"sma_20":39755.0,"sma_60":43001.67,"sma_120":41458.75},{"date":"2025-12-11","open":40650,"high":40850,"low":39050,"close":39750,"volume":238666,"rsi_14":65.97,"sma_20":39785.0,"sma_60":42877.5,"sma_120":41484.17},{"date":"2025-12-12","open":39800,"high":39850,"low":39000,"close":39400,"volume":104841,"rsi_14":64.61,"sma_20":39697.5,"sma_60":42761.67,"sma_120":41509.58},{"date":"2025-12-15","open":39000,"high":39050,"low":38350,"close":38950,"volume":111441,"rsi_14":60.91,"sma_20":39667.5,"sma_60":42626.67,"sma_120":41521.67},{"date":"2025-12-16","open":38500,"high":38950,"low":37700,"close":38250,"volume":212618,"rsi_14":47.85,"sma_20":39625.0,"sma_60":42476.67,"sma_120":41535.83},{"date":"2025-12-17","open":38300,"high":38750,"low":37850,"close":38700,"volume":87661,"rsi_14":34.34,"sma_20":39717.5,"sma_60":42338.33,"sma_120":41557.92},{"date":"2025-12-18","open":38700,"high":38700,"low":37650,"close":37950,"volume":98414,"rsi_14":24.85,"sma_20":39752.5,"sma_60":42185.83,"sma_120":41571.67},{"date":"2025-12-19","open":38200,"high":38400,"low":37500,"close":38300,"volume":125919,"rsi_14":30.0,"sma_20":39870.0,"sma_60":42055.83,"sma_120":41595.0},{"date":"2025-12-22","open":38650,"high":39350,"low":37700,"close":38850,"volume":147319,"rsi_14":32.53,"sma_20":40020.0,"sma_60":41872.5,"sma_120":41627.92},{"date":"2025-12-23","open":39250,"high":39600,"low":38250,"close":38450,"volume":147986,"rsi_14":23.57,"sma_20":40127.5,"sma_60":41704.17,"sma_120":41652.08},{"date":"2025-12-24","open":39600,"high":39600,"low":37700,"close":37900,"volume":121385,"rsi_14":24.18,"sma_20":40087.5,"sma_60":41540.0,"sma_120":41675.0},{"date":"2025-12-26","open":38400,"high":38400,"low":36700,"close":37250,"volume":171022,"rsi_14":22.42,"sma_20":39885.0,"sma_60":41375.0,"sma_120":41705.42},{"date":"2025-12-29","open":37550,"high":37550,"low":36600,"close":37250,"volume":170899,"rsi_14":23.12,"sma_20":39642.5,"sma_60":41245.83,"sma_120":41737.08},{"date":"2025-12-30","open":36800,"high":37200,"low":36400,"close":36500,"volume":182569,"rsi_14":25.17,"sma_20":39392.5,"sma_60":41073.33,"sma_120":41767.5},{"date":"2026-01-02","open":36600,"high":37950,"low":36550,"close":37800,"volume":138873,"rsi_14":32.52,"sma_20":39195.0,"sma_60":40916.67,"sma_120":41814.58},{"date":"2026-01-05","open":38000,"high":38750,"low":37150,"close":38100,"volume":114907,"rsi_14":39.07,"sma_20":38970.0,"sma_60":40734.17,"sma_120":41865.0},{"date":"2026-01-06","open":37900,"high":38050,"low":36850,"close":37600,"volume":95547,"rsi_14":38.31,"sma_20":38757.5,"sma_60":40552.5,"sma_120":41915.42},{"date":"2026-01-07","open":37300,"high":37900,"low":36300,"close":36800,"volume":163141,"rsi_14":36.65,"sma_20":38507.5,"sma_60":40355.0,"sma_120":41957.92},{"date":"2026-01-08","open":36500,"high":36800,"low":35700,"close":36000,"volume":150644,"rsi_14":36.2,"sma_20":38230.0,"sma_60":40180.0,"sma_120":41979.58},{"date":"2026-01-09","open":36350,"high":37150,"low":36050,"close":36300,"volume":116627,"rsi_14":35.0,"sma_20":38037.5,"sma_60":40035.0,"sma_120":42001.25},{"date":"2026-01-12","open":36400,"high":36900,"low":36000,"close":36450,"volume":110494,"rsi_14":39.86,"sma_20":37827.5,"sma_60":39878.33,"sma_120":41995.0},{"date":"2026-01-13","open":36600,"high":37050,"low":35900,"close":36500,"volume":121888,"rsi_14":37.32,"sma_20":37665.0,"sma_60":39732.5,"sma_120":41955.0},{"date":"2026-01-14","open":36350,"high":36500,"low":35450,"close":35750,"volume":165882,"rsi_14":28.77,"sma_20":37482.5,"sma_60":39581.67,"sma_120":41912.5},{"date":"2026-01-15","open":35650,"high":35700,"low":35000,"close":35400,"volume":165964,"rsi_14":28.97,"sma_20":37305.0,"sma_60":39459.17,"sma_120":41872.92},{"date":"2026-01-16","open":35700,"high":36500,"low":35200,"close":35500,"volume":150022,"rsi_14":32.35,"sma_20":37167.5,"sma_60":39335.0,"sma_120":41812.92},{"date":"2026-01-19","open":35200,"high":35450,"low":34450,"close":34750,"volume":170461,"rsi_14":31.88,"sma_20":36847.5,"sma_60":39090.83,"sma_120":41744.17},{"date":"2026-01-20","open":34850,"high":35650,"low":34350,"close":35050,"volume":171923,"rsi_14":38.76,"sma_20":36685.0,"sma_60":38959.17,"sma_120":41692.08},{"date":"2026-01-21","open":34500,"high":34550,"low":33600,"close":34100,"volume":220144,"rsi_14":19.67,"sma_20":36447.5,"sma_60":38804.17,"sma_120":41641.67},{"date":"2026-01-22","open":34350,"high":36400,"low":34300,"close":36000,"volume":232560,"rsi_14":38.75,"sma_20":36472.5,"sma_60":38812.5,"sma_120":41604.17},{"date":"2026-01-23","open":36400,"high":36750,"low":36100,"close":36600,"volume":197132,"rsi_14":40.96,"sma_20":36380.0,"sma_60":38695.83,"sma_120":41570.0},{"date":"2026-01-26","open":36900,"high":37900,"low":36300,"close":37900,"volume":289990,"rsi_14":51.65,"sma_20":36380.0,"sma_60":38597.5,"sma_120":41552.08},{"date":"2026-01-27","open":37900,"high":38900,"low":37400,"close":37900,"volume":265137,"rsi_14":56.63,"sma_20":36412.5,"sma_60":38525.83,"sma_120":41527.5},{"date":"2026-01-28","open":38250,"high":39650,"low":38150,"close":39500,"volume":358108,"rsi_14":69.23,"sma_20":36525.0,"sma_60":38482.5,"sma_120":41522.08},{"date":"2026-01-29","open":40200,"high":40650,"low":37500,"close":39450,"volume":395308,"rsi_14":67.8,"sma_20":36672.5,"sma_60":38433.33,"sma_120":41526.25},{"date":"2026-01-30","open":39800,"high":40250,"low":38550,"close":39050,"volume":275136,"rsi_14":64.29,"sma_20":36735.0,"sma_60":38379.17,"sma_120":41524.17},{"date":"2026-02-02","open":37500,"high":38700,"low":37000,"close":37350,"volume":229765,"rsi_14":53.95,"sma_20":36697.5,"sma_60":38328.33,"sma_120":41507.92},{"date":"2026-02-03","open":38400,"high":39150,"low":37900,"close":39050,"volume":143654,"rsi_14":64.1,"sma_20":36770.0,"sma_60":38287.5,"sma_120":41497.92},{"date":"2026-02-04","open":38750,"high":39600,"low":38450,"close":39250,"volume":200565,"rsi_14":55.25,"sma_20":36487.5,"sma_60":38866.67,"sma_120":41631.25},{"date":"2026-02-05","open":38800,"high":39800,"low":37850,"close":38150,"volume":247739,"rsi_14":52.38,"sma_20":36500.0,"sma_60":38775.83,"sma_120":41610.0},{"date":"2026-02-06","open":37300,"high":37550,"low":35950,"close":36700,"volume":129090,"rsi_14":49.59,"sma_20":36472.5,"sma_60":38657.5,"sma_120":41582.08},{"date":"2026-02-09","open":37500,"high":43600,"low":37500,"close":43000,"volume":647607,"rsi_14":69.77,"sma_20":36760.0,"sma_60":38670.83,"sma_120":41600.0},{"date":"2026-02-10","open":42100,"high":44350,"low":41900,"close":41900,"volume":343320,"rsi_14":65.14,"sma_20":37030.0,"sma_60":38667.5,"sma_120":41614.58},{"date":"2026-02-11","open":42200,"high":44850,"low":41800,"close":42800,"volume":412711,"rsi_14":66.49,"sma_20":37280.0,"sma_60":38674.17,"sma_120":41646.67},{"date":"2026-02-12","open":44950,"high":47850,"low":44350,"close":45250,"volume":813034,"rsi_14":70.21,"sma_20":37637.5,"sma_60":38723.33,"sma_120":41696.25},{"date":"2026-02-13","open":43950,"high":45150,"low":41500,"close":41700,"volume":400272,"rsi_14":62.17,"sma_20":37842.5,"sma_60":38745.0,"sma_120":41716.25},{"date":"2026-02-19","open":42500,"high":42650,"low":41050,"close":42250,"volume":315357,"rsi_14":63.89,"sma_20":38115.0,"sma_60":38757.5,"sma_120":41732.92},{"date":"2026-02-20","open":41950,"high":44100,"low":41800,"close":43600,"volume":250122,"rsi_14":65.64,"sma_20":38495.0,"sma_60":38830.0,"sma_120":41780.0},{"date":"2026-02-23","open":44000,"high":45450,"low":43400,"close":44000,"volume":239177,"rsi_14":66.16,"sma_20":38880.0,"sma_60":38911.67,"sma_120":41830.0},{"date":"2026-02-24","open":43700,"high":45200,"low":43000,"close":44600,"volume":187946,"rsi_14":68.83,"sma_20":39287.5,"sma_60":39016.67,"sma_120":41873.75},{"date":"2026-02-25","open":45150,"high":45600,"low":42700,"close":43450,"volume":199432,"rsi_14":65.56,"sma_20":39635.0,"sma_60":39089.17,"sma_120":41924.17},{"date":"2026-02-26","open":44450,"high":44550,"low":42800,"close":43700,"volume":141769,"rsi_14":68.25,"sma_20":40032.5,"sma_60":39070.83,"sma_120":41839.17},{"date":"2026-02-27","open":42350,"high":42550,"low":41200,"close":41750,"volume":239218,"rsi_14":55.41,"sma_20":40350.0,"sma_60":39175.0,"sma_120":41891.25},{"date":"2026-03-03","open":40800,"high":43650,"low":40000,"close":40450,"volume":245064,"rsi_14":54.94,"sma_20":40597.5,"sma_60":39190.0,"sma_120":41882.5},{"date":"2026-03-04","open":39350,"high":40000,"low":33650,"close":34000,"volume":303071,"rsi_14":45.23,"sma_20":40522.5,"sma_60":39105.0,"sma_120":41828.33},{"date":"2026-03-05","open":36100,"high":39050,"low":35550,"close":37400,"volume":259576,"rsi_14":38.98,"sma_20":40655.0,"sma_60":39114.17,"sma_120":41814.58},{"date":"2026-03-06","open":36550,"high":39750,"low":36400,"close":39050,"volume":170767,"rsi_14":44.51,"sma_20":40855.0,"sma_60":39144.17,"sma_120":41815.42},{"date":"2026-03-09","open":37250,"high":38600,"low":35950,"close":38150,"volume":216410,"rsi_14":41.04,"sma_20":41057.5,"sma_60":39180.83,"sma_120":41789.58},{"date":"2026-03-10","open":40700,"high":41550,"low":39800,"close":40950,"volume":222398,"rsi_14":41.83,"sma_20":41142.5,"sma_60":39265.83,"sma_120":41747.92},{"date":"2026-03-11","open":41300,"high":43500,"low":41050,"close":41950,"volume":235383,"rsi_14":50.53,"sma_20":41332.5,"sma_60":39360.0,"sma_120":41714.58},{"date":"2026-03-12","open":41850,"high":42700,"low":40400,"close":41050,"volume":160320,"rsi_14":47.51,"sma_20":41550.0,"sma_60":39399.17,"sma_120":41649.58},{"date":"2026-03-13","open":39800,"high":46200,"low":39500,"close":43900,"volume":488623,"rsi_14":50.59,"sma_20":41595.0,"sma_60":39442.5,"sma_120":41611.67},{"date":"2026-03-16","open":44850,"high":48100,"low":44050,"close":47600,"volume":635113,"rsi_14":56.23,"sma_20":41880.0,"sma_60":39434.17,"sma_120":41525.42},{"date":"2026-03-17","open":47900,"high":48550,"low":46300,"close":46600,"volume":294522,"rsi_14":53.41,"sma_20":42070.0,"sma_60":39619.17,"sma_120":41617.92},{"date":"2026-03-18","open":47050,"high":47900,"low":46300,"close":46850,"volume":181132,"rsi_14":55.99,"sma_20":42150.0,"sma_60":39704.17,"sma_120":41627.08},{"date":"2026-03-19","open":44750,"high":46150,"low":44500,"close":44500,"volume":166170,"rsi_14":51.31,"sma_20":42290.0,"sma_60":39735.83,"sma_120":41611.67},{"date":"2026-03-20","open":44900,"high":48800,"low":44800,"close":47950,"volume":391400,"rsi_14":59.69,"sma_20":42575.0,"sma_60":39837.5,"sma_120":41635.42},{"date":"2026-03-23","open":46350,"high":51700,"low":46300,"close":48500,"volume":594356,"rsi_14":62.88,"sma_20":42820.0,"sma_60":39949.17,"sma_120":41664.17},{"date":"2026-03-24","open":51200,"high":52000,"low":47450,"close":48100,"volume":307664,"rsi_14":77.98,"sma_20":43025.0,"sma_60":40058.33,"sma_120":41667.92},{"date":"2026-03-25","open":48850,"high":53300,"low":48550,"close":52500,"volume":498435,"rsi_14":78.82,"sma_20":43420.0,"sma_60":40264.17,"sma_120":41695.42},{"date":"2026-03-26","open":53300,"high":54800,"low":51200,"close":52900,"volume":348951,"rsi_14":77.76,"sma_20":43892.5,"sma_60":40468.33,"sma_120":41735.0},{"date":"2026-03-27","open":51000,"high":53400,"low":50100,"close":53000,"volume":222488,"rsi_14":80.75,"sma_20":44357.5,"sma_60":40689.17,"sma_120":41783.33},{"date":"2026-03-30","open":50100,"high":51400,"low":47000,"close":50400,"volume":263390,"rsi_14":69.73,"sma_20":44790.0,"sma_60":40872.5,"sma_120":41817.08},{"date":"2026-03-31","open":48900,"high":51000,"low":48150,"close":50200,"volume":235894,"rsi_14":67.82,"sma_20":45277.5,"sma_60":41060.0,"sma_120":41843.33},{"date":"2026-04-01","open":52653,"high":53554,"low":49400,"close":49750,"volume":277898,"rsi_14":69.01,"sma_20":46062.5,"sma_60":41250.83,"sma_120":41863.75},{"date":"2026-04-02","open":50000,"high":50200,"low":44000,"close":44500,"volume":420961,"rsi_14":51.2,"sma_20":46417.5,"sma_60":41347.5,"sma_120":41842.92},{"date":"2026-04-03","open":45300,"high":46150,"low":43400,"close":43850,"volume":188512,"rsi_14":41.5,"sma_20":46657.5,"sma_60":41445.83,"sma_120":41815.83},{"date":"2026-04-06","open":44150,"high":45800,"low":43400,"close":43650,"volume":135972,"rsi_14":43.06,"sma_20":46932.5,"sma_60":41535.0,"sma_120":41795.42},{"date":"2026-04-07","open":44050,"high":44650,"low":41150,"close":41850,"volume":180104,"rsi_14":39.04,"sma_20":46977.5,"sma_60":41585.0,"sma_120":41728.75},{"date":"2026-04-08","open":44250,"high":44950,"low":42100,"close":44550,"volume":312669,"rsi_14":50.11,"sma_20":47107.5,"sma_60":41686.67,"sma_120":41695.42},{"date":"2026-04-09","open":44150,"high":47200,"low":44100,"close":47200,"volume":300070,"rsi_14":48.32,"sma_20":47415.0,"sma_60":41841.67,"sma_120":41690.83},{"date":"2026-04-10","open":48000,"high":54200,"low":47750,"close":53400,"volume":496690,"rsi_14":58.75,"sma_20":47890.0,"sma_60":42110.83,"sma_120":41742.92},{"date":"2026-04-13","open":52200,"high":54600,"low":51700,"close":52800,"volume":224593,"rsi_14":58.33,"sma_20":48150.0,"sma_60":42370.0,"sma_120":41807.92},{"date":"2026-04-14","open":52900,"high":53500,"low":50200,"close":50600,"volume":162084,"rsi_14":46.35,"sma_20":48350.0,"sma_60":42605.0,"sma_120":41839.17},{"date":"2026-04-15","open":51400,"high":52000,"low":50100,"close":50800,"volume":180080,"rsi_14":45.93,"sma_20":48547.5,"sma_60":42821.67,"sma_120":41869.17},{"date":"2026-04-16","open":51500,"high":55900,"low":51500,"close":55400,"volume":359178,"rsi_14":53.96,"sma_20":49092.5,"sma_60":43110.0,"sma_120":41922.08},{"date":"2026-04-17","open":56900,"high":57300,"low":54600,"close":55800,"volume":251071,"rsi_14":59.61,"sma_20":49485.0,"sma_60":43413.33,"sma_120":41982.92},{"date":"2026-04-20","open":55000,"high":55100,"low":53200,"close":53600,"volume":197724,"rsi_14":55.65,"sma_20":49740.0,"sma_60":43693.33,"sma_120":42024.17},{"date":"2026-04-21","open":54000,"high":54300,"low":51600,"close":52600,"volume":239279,"rsi_14":54.74,"sma_20":49965.0,"sma_60":43970.0,"sma_120":42075.0},{"date":"2026-04-22","open":52900,"high":54100,"low":51700,"close":53300,"volume":192080,"rsi_14":66.86,"sma_20":50005.0,"sma_60":44253.33,"sma_120":42144.17},{"date":"2026-04-23","open":54800,"high":54800,"low":49750,"close":51000,"volume":336135,"rsi_14":62.88,"sma_20":49910.0,"sma_60":44495.83,"sma_120":42187.08},{"date":"2026-04-24","open":51600,"high":53200,"low":51100,"close":53100,"volume":154579,"rsi_14":65.94,"sma_20":49915.0,"sma_60":44772.5,"sma_120":42252.5},{"date":"2026-04-27","open":53600,"high":54200,"low":51800,"close":54200,"volume":207303,"rsi_14":71.33,"sma_20":50105.0,"sma_60":45080.0,"sma_120":42330.83},{"date":"2026-04-28","open":53800,"high":54400,"low":52400,"close":53000,"volume":164304,"rsi_14":65.39,"sma_20":50245.0,"sma_60":45373.33,"sma_120":42416.25},{"date":"2026-04-29","open":52700,"high":53700,"low":51900,"close":52600,"volume":155282,"rsi_14":60.71,"sma_20":50390.0,"sma_60":45658.33,"sma_120":42437.08},{"date":"2026-04-30","open":52400,"high":52600,"low":50200,"close":50500,"volume":189251,"rsi_14":49.73,"sma_20":52385.0,"sma_60":49648.33,"sma_120":46302.5},{"date":"2026-05-04","open":52600,"high":53400,"low":51900,"close":53000,"volume":129966,"rsi_14":50.43,"sma_20":51147.5,"sma_60":46302.5,"sma_120":42530.83},{"date":"2026-05-06","open":53700,"high":53700,"low":51200,"close":52500,"volume":211120,"rsi_14":54.46,"sma_20":51590.0,"sma_60":46526.67,"sma_120":42603.33},{"date":"2026-05-07","open":53200,"high":53300,"low":51100,"close":51700,"volume":139780,"rsi_14":52.05,"sma_20":52082.5,"sma_60":46734.17,"sma_120":42682.5},{"date":"2026-05-08","open":51200,"high":52700,"low":50200,"close":51600,"volume":134547,"rsi_14":39.08,"sma_20":52435.0,"sma_60":46958.33,"sma_120":42761.67},{"date":"2026-05-11","open":51900,"high":51900,"low":48500,"close":49550,"volume":219228,"rsi_14":33.6,"sma_20":52552.5,"sma_60":47172.5,"sma_120":42821.25},{"date":"2026-05-12","open":49800,"high":52500,"low":47250,"close":49400,"volume":322355,"rsi_14":37.65,"sma_20":52352.5,"sma_60":47279.17,"sma_120":42880.42},{"date":"2026-05-13","open":49750,"high":52500,"low":48600,"close":50200,"volume":211629,"rsi_14":42.86,"sma_20":52222.5,"sma_60":47417.5,"sma_120":42962.08},{"date":"2026-05-14","open":50200,"high":52100,"low":49700,"close":52000,"volume":241717,"rsi_14":46.37,"sma_20":52292.5,"sma_60":47570.83,"sma_120":43049.58},{"date":"2026-05-15","open":52100,"high":53200,"low":46250,"close":47000,"volume":342193,"rsi_14":40.29,"sma_20":52102.5,"sma_60":47600.0,"sma_120":43114.17},{"date":"2026-05-18","open":46550,"high":46550,"low":42950,"close":45100,"volume":189161,"rsi_14":30.39,"sma_20":51587.5,"sma_60":47656.67,"sma_120":43164.17},{"date":"2026-05-19","open":45150,"high":45450,"low":43300,"close":44600,"volume":140747,"rsi_14":25.76,"sma_20":51027.5,"sma_60":47695.83,"sma_120":43216.67},{"date":"2026-05-20","open":44000,"high":44300,"low":41550,"close":42150,"volume":151639,"rsi_14":24.23,"sma_20":50455.0,"sma_60":47671.67,"sma_120":43242.08},{"date":"2026-05-21","open":43100,"high":45500,"low":43100,"close":44450,"volume":186166,"rsi_14":32.24,"sma_20":50047.5,"sma_60":47679.17,"sma_120":43286.25},{"date":"2026-05-22","open":45300,"high":47050,"low":43000,"close":45950,"volume":171913,"rsi_14":39.82,"sma_20":49680.0,"sma_60":47701.67,"sma_120":43326.25},{"date":"2026-05-26","open":47200,"high":47600,"low":45750,"close":46850,"volume":205731,"rsi_14":35.18,"sma_20":49472.5,"sma_60":47758.33,"sma_120":43387.08},{"date":"2026-05-27","open":46850,"high":46850,"low":42150,"close":42500,"volume":376586,"rsi_14":29.67,"sma_20":48942.5,"sma_60":47738.33,"sma_120":43415.42},{"date":"2026-05-28","open":42600,"high":42650,"low":38250,"close":40050,"volume":413904,"rsi_14":27.81,"sma_20":48235.0,"sma_60":47710.0,"sma_120":43442.08},{"date":"2026-05-29","open":40450,"high":40700,"low":37850,"close":38850,"volume":264946,"rsi_14":26.69,"sma_20":47527.5,"sma_60":47683.33,"sma_120":43455.42},{"date":"2026-06-01","open":38750,"high":40200,"low":36450,"close":37050,"volume":331440,"rsi_14":26.94,"sma_20":46750.0,"sma_60":47734.17,"sma_120":43464.58},{"date":"2026-06-02","open":36250,"high":36900,"low":35450,"close":35800,"volume":257379,"rsi_14":25.89,"sma_20":46015.0,"sma_60":47707.5,"sma_120":43464.17},{"date":"2026-06-04","open":35800,"high":36950,"low":35150,"close":35650,"volume":252016,"rsi_14":23.59,"sma_20":45147.5,"sma_60":47650.83,"sma_120":43458.75},{"date":"2026-06-05","open":35650,"high":35650,"low":33700,"close":34700,"volume":214532,"rsi_14":17.6,"sma_20":44257.5,"sma_60":47593.33,"sma_120":43425.42},{"date":"2026-06-08","open":33400,"high":33450,"low":31250,"close":31700,"volume":230997,"rsi_14":19.03,"sma_20":43257.5,"sma_60":47439.17,"sma_120":43345.42},{"date":"2026-06-09","open":31900,"high":34900,"low":31550,"close":33300,"volume":185031,"rsi_14":25.82,"sma_20":42342.5,"sma_60":47295.0,"sma_120":43272.08},{"date":"2026-06-10","open":33350,"high":35550,"low":32900,"close":34400,"volume":184864,"rsi_14":29.6,"sma_20":41585.0,"sma_60":47184.17,"sma_120":43212.92},{"date":"2026-06-11","open":34000,"high":37800,"low":33100,"close":37050,"volume":454280,"rsi_14":39.88,"sma_20":40967.5,"sma_60":47070.0,"sma_120":43173.75},{"date":"2026-06-12","open":38000,"high":38200,"low":36100,"close":36650,"volume":259057,"rsi_14":33.26,"sma_20":40290.0,"sma_60":46887.5,"sma_120":43124.17},{"date":"2026-06-15","open":37500,"high":38900,"low":37350,"close":38850,"volume":146431,"rsi_14":35.21,"sma_20":39632.5,"sma_60":46758.33,"sma_120":43099.17},{"date":"2026-06-16","open":38600,"high":39300,"low":37350,"close":37500,"volume":131621,"rsi_14":30.88,"sma_20":39157.5,"sma_60":46602.5,"sma_120":43063.33},{"date":"2026-06-17","open":37400,"high":38700,"low":36950,"close":38000,"volume":152410,"rsi_14":62.89,"sma_20":36727.5,"sma_60":45195.0,"sma_120":42932.5},{"date":"2026-06-18","open":38000,"high":38000,"low":36700,"close":36950,"volume":163008,"rsi_14":41.93,"sma_20":38420.0,"sma_60":46310.83,"sma_120":43007.08},{"date":"2026-06-19","open":37150,"high":37150,"low":34600,"close":35500,"volume":123810,"rsi_14":41.39,"sma_20":38087.5,"sma_60":46094.17,"sma_120":42964.17},{"date":"2026-06-22","open":35250,"high":35950,"low":33450,"close":34600,"volume":166576,"rsi_14":43.4,"sma_20":37595.0,"sma_60":45869.17,"sma_120":42921.25},{"date":"2026-06-23","open":34650,"high":34950,"low":32400,"close":32650,"volume":243243,"rsi_14":41.82,"sma_20":36930.0,"sma_60":45538.33,"sma_120":42865.0},{"date":"2026-06-24","open":33100,"high":34800,"low":32600,"close":33850,"volume":204072,"rsi_14":45.57,"sma_20":36280.0,"sma_60":45220.83,"sma_120":42822.5},{"date":"2026-06-25","open":33700,"high":34350,"low":31400,"close":31900,"volume":265797,"rsi_14":43.43,"sma_20":35750.0,"sma_60":44869.17,"sma_120":42769.58},{"date":"2026-06-26","open":31250,"high":32200,"low":29600,"close":30350,"volume":218342,"rsi_14":46.6,"sma_20":35265.0,"sma_60":44535.0,"sma_120":42700.0},{"date":"2026-06-29","open":29900,"high":33100,"low":29850,"close":32900,"volume":181047,"rsi_14":49.04,"sma_20":34967.5,"sma_60":44246.67,"sma_120":42657.92},{"date":"2026-06-30","open":32600,"high":33450,"low":32250,"close":32800,"volume":162066,"rsi_14":45.96,"sma_20":34755.0,"sma_60":43965.0,"sma_120":42612.08},{"date":"2026-07-01","open":33150,"high":34400,"low":32350,"close":32550,"volume":160217,"rsi_14":37.07,"sma_20":34592.5,"sma_60":43765.83,"sma_120":42559.58},{"date":"2026-07-02","open":32250,"high":32250,"low":30200,"close":30350,"volume":153140,"rsi_14":33.59,"sma_20":34327.5,"sma_60":43540.83,"sma_120":42492.08},{"date":"2026-07-03","open":31850,"high":32450,"low":30050,"close":32250,"volume":179282,"rsi_14":32.54,"sma_20":34205.0,"sma_60":43350.83,"sma_120":42445.0},{"date":"2026-07-06","open":32550,"high":32750,"low":29900,"close":30500,"volume":138303,"rsi_14":31.87,"sma_20":34145.0,"sma_60":43161.67,"sma_120":42388.75},{"date":"2026-07-07","open":30200,"high":31100,"low":28850,"close":29400,"volume":209926,"rsi_14":28.39,"sma_20":33950.0,"sma_60":42909.17,"sma_120":42323.33},{"date":"2026-07-08","open":28750,"high":29550,"low":27700,"close":28300,"volume":140544,"rsi_14":28.32,"sma_20":33645.0,"sma_60":42594.17,"sma_120":42255.0},{"date":"2026-07-09","open":28350,"high":28850,"low":27450,"close":28600,"volume":246127,"rsi_14":31.65,"sma_20":33222.5,"sma_60":42180.83,"sma_120":42178.33},{"date":"2026-07-10","open":29850,"high":30800,"low":29650,"close":30150,"volume":152483,"rsi_14":38.56,"sma_20":32897.5,"sma_60":41803.33,"sma_120":42112.08},{"date":"2026-07-13","open":30650,"high":31950,"low":29000,"close":29150,"volume":139480,"rsi_14":40.54,"sma_20":32412.5,"sma_60":41445.83,"sma_120":42041.67},{"date":"2026-07-14","open":29800,"high":29800,"low":27600,"close":28750,"volume":98888,"rsi_14":35.59,"sma_20":31975.0,"sma_60":41078.33,"sma_120":41974.58},{"date":"2026-07-15","open":29500,"high":31850,"low":29500,"close":31650,"volume":167620,"rsi_14":49.33,"sma_20":31657.5,"sma_60":40682.5,"sma_120":41938.33},{"date":"2026-07-16","open":31400,"high":32750,"low":30150,"close":31750,"volume":154345,"rsi_14":54.07,"sma_20":31397.5,"sma_60":40281.67,"sma_120":41900.42},{"date":"2026-07-20","open":31150,"high":31200,"low":29150,"close":29200,"volume":109044,"rsi_14":39.24,"sma_20":31082.5,"sma_60":39875.0,"sma_120":41840.0},{"date":"2026-07-21","open":28950,"high":30600,"low":28700,"close":30000,"volume":149711,"rsi_14":42.18,"sma_20":30852.5,"sma_60":39498.33,"sma_120":41785.83},{"date":"2026-07-22","open":30550,"high":31100,"low":29100,"close":29150,"volume":161377,"rsi_14":40.81,"sma_20":30677.5,"sma_60":39095.83,"sma_120":41730.83},{"date":"2026-07-23","open":29500,"high":31000,"low":29250,"close":31000,"volume":109595,"rsi_14":51.79,"sma_20":30535.0,"sma_60":38762.5,"sma_120":41694.17},{"date":"2026-07-24","open":30250,"high":30500,"low":29250,"close":29500,"volume":76798,"rsi_14":42.25,"sma_20":30415.0,"sma_60":38369.17,"sma_120":41644.17},{"date":"2026-07-27","open":30150,"high":30950,"low":29400,"close":30300,"volume":111616,"rsi_14":49.4,"sma_20":30412.5,"sma_60":37970.83,"sma_120":41607.08},{"date":"2026-07-28","open":29050,"high":29600,"low":27800,"close":27950,"volume":118130,"rsi_14":45.98,"sma_20":30165.0,"sma_60":37553.33,"sma_120":41547.92},{"date":"2026-07-29","open":28500,"high":28800,"low":24500,"close":25900,"volume":214974,"rsi_14":43.68,"sma_20":29820.0,"sma_60":37108.33,"sma_120":41479.58},{"date":"2026-07-30","open":25100,"high":27850,"low":25100,"close":26800,"volume":164754,"rsi_14":45.41,"sma_20":29532.5,"sma_60":36713.33,"sma_120":41377.5},{"date":"2026-07-31","open":27750,"high":30450,"low":27750,"close":30000,"volume":179737,"rsi_14":49.65,"sma_20":29515.0,"sma_60":36330.0,"sma_120":41316.25},{"date":"2026-08-03","open":29500,"high":30650,"low":28500,"close":29650,"volume":114549,"rsi_14":51.21,"sma_20":29385.0,"sma_60":35949.17,"sma_120":41237.92},{"date":"2026-08-04","open":29900,"high":31500,"low":29900,"close":31350,"volume":174625,"rsi_14":55.94,"sma_20":29427.5,"sma_60":35610.0,"sma_120":41172.08},{"date":"2026-08-05","open":32050,"high":32150,"low":31050,"close":31700,"volume":142808,"rsi_14":50.13,"sma_20":29542.5,"sma_60":35278.33,"sma_120":41118.33},{"date":"2026-08-06","open":31300,"high":34950,"low":30900,"close":34000,"volume":229713,"rsi_14":55.22,"sma_20":29827.5,"sma_60":35019.17,"sma_120":41095.83},{"date":"2026-08-07","open":34700,"high":35000,"low":32150,"close":33500,"volume":163370,"rsi_14":61.03,"sma_20":30072.5,"sma_60":34754.17,"sma_120":41016.67},{"date":"2026-08-10","open":33950,"high":36650,"low":33800,"close":36300,"volume":196713,"rsi_14":64.65,"sma_20":30380.0,"sma_60":34522.5,"sma_120":40970.0},{"date":"2026-08-11","open":35950,"high":37550,"low":35150,"close":36350,"volume":179239,"rsi_14":67.39,"sma_20":30740.0,"sma_60":34261.67,"sma_120":40916.25},{"date":"2026-08-12","open":36500,"high":36550,"low":34700,"close":34950,"volume":145698,"rsi_14":59.75,"sma_20":31050.0,"sma_60":34060.83,"sma_120":40830.42},{"date":"2026-08-13","open":35600,"high":36600,"low":34700,"close":35300,"volume":175396,"rsi_14":65.18,"sma_20":31232.5,"sma_60":33897.5,"sma_120":40777.08},{"date":"2026-08-14","open":35250,"high":35750,"low":34550,"close":35050,"volume":104947,"rsi_14":62.8,"sma_20":31397.5,"sma_60":33738.33,"sma_120":40717.08},{"date":"2026-08-18","open":35200,"high":35250,"low":33500,"close":33700,"volume":109810,"rsi_14":66.38,"sma_20":31622.5,"sma_60":33597.5,"sma_120":40634.58},{"date":"2026-08-19","open":32350,"high":34050,"low":32100,"close":32850,"volume":99315,"rsi_14":71.25,"sma_20":31765.0,"sma_60":33404.17,"sma_120":40541.67},{"date":"2026-08-20","open":33750,"high":34100,"low":32750,"close":33150,"volume":82982,"rsi_14":70.16,"sma_20":31965.0,"sma_60":33190.83,"sma_120":40446.25},{"date":"2026-08-21","open":32350,"high":32450,"low":31500,"close":31850,"volume":109338,"rsi_14":56.68,"sma_20":32007.5,"sma_60":32940.83,"sma_120":40349.58},{"date":"2026-08-24","open":31550,"high":32450,"low":31500,"close":31700,"volume":67264,"rsi_14":57.51,"sma_20":32117.5,"sma_60":32760.83,"sma_120":40249.58},{"date":"2026-08-25","open":31450,"high":32500,"low":30800,"close":32450,"volume":109491,"rsi_14":54.33,"sma_20":32225.0,"sma_60":32634.17,"sma_120":40172.08},{"date":"2026-08-26","open":32200,"high":32450,"low":31250,"close":31950,"volume":129893,"rsi_14":50.97,"sma_20":32425.0,"sma_60":32519.17,"sma_120":40101.25},{"date":"2026-08-27","open":32150,"high":32600,"low":31400,"close":32350,"volume":114574,"rsi_14":42.47,"sma_20":32747.5,"sma_60":32440.83,"sma_120":40087.5},{"date":"2026-08-28","open":32250,"high":33050,"low":31500,"close":32200,"volume":121566,"rsi_14":43.87,"sma_20":33017.5,"sma_60":32380.83,"sma_120":40044.17},{"date":"2026-08-31","open":31650,"high":34350,"low":31050,"close":34250,"volume":498968,"rsi_14":39.59,"sma_20":33230.0,"sma_60":32357.5,"sma_120":40004.17},{"date":"2026-09-01","open":34300,"high":34600,"low":33400,"close":33900,"volume":102136,"rsi_14":37.93,"sma_20":33442.5,"sma_60":32344.17,"sma_120":39968.75},{"date":"2026-09-02","open":33250,"high":34300,"low":32750,"close":32800,"volume":100074,"rsi_14":39.09,"sma_20":33515.0,"sma_60":32362.5,"sma_120":39900.83},{"date":"2026-09-03","open":32700,"high":32700,"low":30500,"close":31050,"volume":184882,"rsi_14":31.11,"sma_20":33482.5,"sma_60":32325.0,"sma_120":39810.0},{"date":"2026-09-04","open":31150,"high":32600,"low":30800,"close":32250,"volume":149818,"rsi_14":38.52,"sma_20":33395.0,"sma_60":32289.17,"sma_120":39736.67},{"date":"2026-09-07","open":32550,"high":33500,"low":32500,"close":33350,"volume":196955,"rsi_14":48.54,"sma_20":33387.5,"sma_60":32227.5,"sma_120":39648.75},{"date":"2026-09-08","open":33500,"high":33550,"low":30650,"close":30650,"volume":324671,"rsi_14":42.03,"sma_20":33105.0,"sma_60":32127.5,"sma_120":39507.5},{"date":"2026-09-09","open":30450,"high":31900,"low":30350,"close":31200,"volume":187535,"rsi_14":43.06,"sma_20":32847.5,"sma_60":32000.0,"sma_120":39379.17},{"date":"2026-09-10","open":30900,"high":32700,"low":30800,"close":32600,"volume":986075,"rsi_14":52.65,"sma_20":32730.0,"sma_60":31918.33,"sma_120":39260.42},{"date":"2026-09-11","open":31200,"high":31800,"low":30550,"close":30850,"volume":214799,"rsi_14":47.3,"sma_20":32507.5,"sma_60":31799.17,"sma_120":39146.67},{"date":"2026-09-14","open":30450,"high":31700,"low":30200,"close":30550,"volume":119239,"rsi_14":43.79,"sma_20":32282.5,"sma_60":31692.5,"sma_120":39001.67},{"date":"2026-09-15","open":30600,"high":31500,"low":30500,"close":30750,"volume":120004,"rsi_14":46.0,"sma_20":32135.0,"sma_60":31613.33,"sma_120":38853.75},{"date":"2026-09-16","open":30700,"high":31100,"low":30350,"close":31000,"volume":74062,"rsi_14":45.45,"sma_20":32042.5,"sma_60":31553.33,"sma_120":38711.25},{"date":"2026-09-17","open":31000,"high":31150,"low":29600,"close":29950,"volume":156314,"rsi_14":42.86,"sma_20":31882.5,"sma_60":31508.33,"sma_120":38523.33},{"date":"2026-09-18","open":30200,"high":30350,"low":29250,"close":29450,"volume":167801,"rsi_14":33.1,"sma_20":31762.5,"sma_60":31435.0,"sma_120":38327.92},{"date":"2026-09-21","open":29400,"high":29850,"low":29300,"close":29650,"volume":80250,"rsi_14":34.88,"sma_20":31660.0,"sma_60":31397.5,"sma_120":38133.33},{"date":"2026-09-22","open":30000,"high":30050,"low":28650,"close":28800,"volume":94678,"rsi_14":35.51,"sma_20":31477.5,"sma_60":31371.67,"sma_120":37953.33},{"date":"2026-09-23","open":29100,"high":29300,"low":28700,"close":29000,"volume":95251,"rsi_14":41.63,"sma_20":31330.0,"sma_60":31306.67,"sma_120":37776.67},{"date":"2026-09-28","open":28700,"high":29850,"low":28500,"close":29050,"volume":61564,"rsi_14":35.59,"sma_20":31165.0,"sma_60":31244.17,"sma_120":37604.58},{"date":"2026-09-29","open":29200,"high":29550,"low":28800,"close":29550,"volume":109768,"rsi_14":31.9,"sma_20":31032.5,"sma_60":31194.17,"sma_120":37480.0},{"date":"2026-09-30","open":29650,"high":30300,"low":29000,"close":29250,"volume":129759,"rsi_14":41.36,"sma_20":30782.5,"sma_60":31175.83,"sma_120":37358.33},{"date":"2026-10-01","open":29100,"high":30600,"low":29000,"close":30100,"volume":84426,"rsi_14":43.45,"sma_20":30592.5,"sma_60":31140.0,"sma_120":37245.42},{"date":"2026-10-02","open":30250,"high":30600,"low":29500,"close":30150,"volume":107661,"rsi_14":32.62,"sma_20":30460.0,"sma_60":31134.17,"sma_120":37147.92},{"date":"2026-10-06","open":30250,"high":31000,"low":30100,"close":30600,"volume":99780,"rsi_14":47.83,"sma_20":30437.5,"sma_60":31154.17,"sma_120":37031.67},{"date":"2026-10-07","open":30600,"high":30600,"low":29550,"close":29600,"volume":74358,"rsi_14":42.64,"sma_20":30305.0,"sma_60":31175.83,"sma_120":36885.0},{"date":"2026-10-08","open":29750,"high":30600,"low":29300,"close":29800,"volume":118352,"rsi_14":42.64,"sma_20":30127.5,"sma_60":31195.83,"sma_120":36688.33},{"date":"2026-10-12","open":29700,"high":30150,"low":28150,"close":28300,"volume":108557,"rsi_14":32.47,"sma_20":30010.0,"sma_60":31165.0,"sma_120":36484.17},{"date":"2026-10-13","open":27950,"high":27950,"low":26450,"close":27500,"volume":121087,"rsi_14":33.56,"sma_20":29825.0,"sma_60":31137.5,"sma_120":36291.67},{"date":"2026-10-14","open":27600,"high":28550,"low":27450,"close":27750,"volume":127772,"rsi_14":38.19,"sma_20":29582.5,"sma_60":31120.83,"sma_120":36099.58},{"date":"2026-10-15","open":26450,"high":26950,"low":25300,"close":25600,"volume":141174,"rsi_14":27.87,"sma_20":29320.0,"sma_60":31020.0,"sma_120":35851.25},{"date":"2026-10-16","open":25950,"high":27700,"low":25850,"close":26550,"volume":99862,"rsi_14":37.84,"sma_20":29120.0,"sma_60":30933.33,"sma_120":35607.5},{"date":"2026-10-19","open":26300,"high":27350,"low":25850,"close":27300,"volume":125021,"rsi_14":41.33,"sma_20":28947.5,"sma_60":30901.67,"sma_120":35388.33},{"date":"2026-10-20","open":26800,"high":27150,"low":25600,"close":25850,"volume":98989,"rsi_14":35.71,"sma_20":28690.0,"sma_60":30832.5,"sma_120":35165.42},{"date":"2026-10-21","open":26550,"high":27300,"low":26150,"close":26650,"volume":89723,"rsi_14":37.39,"sma_20":28525.0,"sma_60":30790.83,"sma_120":34943.33},{"date":"2026-10-22","open":26650,"high":26700,"low":25500,"close":25800,"volume":80807,"rsi_14":35.68,"sma_20":28342.5,"sma_60":30704.17,"sma_120":34733.33},{"date":"2026-10-23","open":25002,"high":25350,"low":24218,"close":25350,"volume":92791}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2961.71,"pbr":1.24,"per":8.56,"roa":2.56,"roe":3.93,"grade":"C","comment":"PER 8.64배, ROE 3.93%","revenue":392896917529.0,"analysis":"PER 8.6배입니다. ROE 3.9%입니다. 시가총액 6357.05억. 매출 3928.97억, 영업이익 761.54억.","eps_basis":"TTM","debt_ratio":0.5339989947832674,"market_cap":629496650250,"net_income":73542819947.0,"total_debt":271202582644.0,"ttm_window":"2025Q3~2026Q2","gross_margin":37.45,"total_assets":779073543626.0,"total_equity":507870960982.0,"profit_margin":18.72,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":76154088309.0,"operating_margin":19.38,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":25350.0,"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":"2017-02-16","close":11999.0},{"date":"2017-02-17","close":12099.0},{"date":"2017-02-20","close":12600.0},{"date":"2017-02-21","close":12274.0},{"date":"2017-02-22","close":12299.0},{"date":"2017-02-23","close":12525.0},{"date":"2017-02-24","close":12199.0},{"date":"2017-02-27","close":12099.0},{"date":"2017-02-28","close":12324.0},{"date":"2017-03-02","close":12450.0},{"date":"2017-03-03","close":12400.0},{"date":"2017-03-06","close":12775.0},{"date":"2017-03-07","close":13126.0},{"date":"2017-03-08","close":13527.0},{"date":"2017-03-09","close":13076.0},{"date":"2017-03-10","close":13602.0},{"date":"2017-03-13","close":13577.0},{"date":"2017-03-14","close":13251.0},{"date":"2017-03-15","close":13201.0},{"date":"2017-03-16","close":12901.0},{"date":"2017-03-17","close":13076.0},{"date":"2017-03-20","close":13001.0},{"date":"2017-03-21","close":13377.0},{"date":"2017-03-22","close":13377.0},{"date":"2017-03-23","close":13226.0},{"date":"2017-03-24","close":13301.0},{"date":"2017-03-27","close":13276.0},{"date":"2017-03-28","close":13326.0},{"date":"2017-03-29","close":13351.0},{"date":"2017-03-30","close":13427.0},{"date":"2017-03-31","close":13377.0},{"date":"2017-04-03","close":13627.0},{"date":"2017-04-04","close":14379.0},{"date":"2017-04-05","close":14554.0},{"date":"2017-04-06","close":14529.0},{"date":"2017-04-07","close":14579.0},{"date":"2017-04-10","close":14654.0},{"date":"2017-04-11","close":14253.0},{"date":"2017-04-12","close":14779.0},{"date":"2017-04-13","close":14679.0},{"date":"2017-04-14","close":14604.0},{"date":"2017-04-17","close":14379.0},{"date":"2017-04-18","close":16608.0},{"date":"2017-04-19","close":17635.0},{"date":"2017-04-20","close":18011.0},{"date":"2017-04-21","close":17460.0},{"date":"2017-04-24","close":17510.0},{"date":"2017-04-25","close":17635.0},{"date":"2017-04-26","close":18412.0},{"date":"2017-04-27","close":18061.0},{"date":"2017-04-28","close":18762.0},{"date":"2017-05-02","close":18762.0},{"date":"2017-05-04","close":19138.0},{"date":"2017-05-08","close":19564.0},{"date":"2017-05-10","close":19915.0},{"date":"2017-05-11","close":20691.0},{"date":"2017-05-12","close":20491.0},{"date":"2017-05-15","close":20516.0},{"date":"2017-05-16","close":19689.0},{"date":"2017-05-17","close":20741.0},{"date":"2017-05-18","close":21067.0},{"date":"2017-05-19","close":20891.0},{"date":"2017-05-22","close":21493.0},{"date":"2017-05-23","close":22294.0},{"date":"2017-05-24","close":22044.0},{"date":"2017-05-25","close":22595.0},{"date":"2017-05-26","close":22845.0},{"date":"2017-05-29","close":22895.0},{"date":"2017-05-30","close":22946.0},{"date":"2017-05-31","close":23196.0},{"date":"2017-06-01","close":24048.0},{"date":"2017-06-02","close":24899.0},{"date":"2017-06-05","close":25501.0},{"date":"2017-06-07","close":27555.0},{"date":"2017-06-08","close":27755.0},{"date":"2017-06-09","close":25901.0},{"date":"2017-06-12","close":25601.0},{"date":"2017-06-13","close":25701.0},{"date":"2017-06-14","close":24799.0},{"date":"2017-06-15","close":25200.0},{"date":"2017-06-16","close":26800.0},{"date":"2017-06-19","close":26550.0},{"date":"2017-06-20","close":25800.0},{"date":"2017-06-21","close":25400.0},{"date":"2017-06-22","close":27250.0},{"date":"2017-06-23","close":27750.0},{"date":"2017-06-26","close":27700.0},{"date":"2017-06-27","close":29900.0},{"date":"2017-06-28","close":29100.0},{"date":"2017-06-29","close":29100.0},{"date":"2017-06-30","close":29050.0},{"date":"2017-07-03","close":27250.0},{"date":"2017-07-04","close":26700.0},{"date":"2017-07-05","close":26700.0},{"date":"2017-07-06","close":26250.0},{"date":"2017-07-07","close":25800.0},{"date":"2017-07-10","close":26850.0},{"date":"2017-07-11","close":25900.0},{"date":"2017-07-12","close":25650.0},{"date":"2017-07-13","close":26250.0},{"date":"2017-07-14","close":25900.0},{"date":"2017-07-17","close":27000.0},{"date":"2017-07-18","close":28450.0},{"date":"2017-07-19","close":28650.0},{"date":"2017-07-20","close":29550.0},{"date":"2017-07-21","close":28950.0},{"date":"2017-07-24","close":29450.0},{"date":"2017-07-25","close":28900.0},{"date":"2017-07-26","close":26350.0},{"date":"2017-07-27","close":25850.0},{"date":"2017-07-28","close":23600.0},{"date":"2017-07-31","close":24600.0},{"date":"2017-08-01","close":24600.0},{"date":"2017-08-02","close":26200.0},{"date":"2017-08-03","close":25250.0},{"date":"2017-08-04","close":25450.0},{"date":"2017-08-07","close":25300.0},{"date":"2017-08-08","close":26200.0},{"date":"2017-08-09","close":25400.0},{"date":"2017-08-10","close":25600.0},{"date":"2017-08-11","close":26100.0},{"date":"2017-08-14","close":28000.0},{"date":"2017-08-16","close":28000.0},{"date":"2017-08-17","close":27750.0},{"date":"2017-08-18","close":27300.0},{"date":"2017-08-21","close":25650.0},{"date":"2017-08-22","close":25900.0},{"date":"2017-08-23","close":25800.0},{"date":"2017-08-24","close":25000.0},{"date":"2017-08-25","close":25200.0},{"date":"2017-08-28","close":24600.0},{"date":"2017-08-29","close":23850.0},{"date":"2017-08-30","close":24000.0},{"date":"2017-08-31","close":25000.0},{"date":"2017-09-01","close":24650.0},{"date":"2017-09-04","close":23400.0},{"date":"2017-09-05","close":23800.0},{"date":"2017-09-06","close":23500.0},{"date":"2017-09-07","close":24250.0},{"date":"2017-09-08","close":23850.0},{"date":"2017-09-11","close":24300.0},{"date":"2017-09-12","close":25200.0},{"date":"2017-09-13","close":24850.0},{"date":"2017-09-14","close":23900.0},{"date":"2017-09-15","close":23950.0},{"date":"2017-09-18","close":23450.0},{"date":"2017-09-19","close":23500.0},{"date":"2017-09-20","close":21850.0},{"date":"2017-09-21","close":19850.0},{"date":"2017-09-22","close":19350.0},{"date":"2017-09-25","close":20450.0},{"date":"2017-09-26","close":20650.0},{"date":"2017-09-27","close":21050.0},{"date":"2017-09-28","close":21950.0},{"date":"2017-09-29","close":21800.0},{"date":"2017-10-10","close":22450.0},{"date":"2017-10-11","close":22650.0},{"date":"2017-10-12","close":22250.0},{"date":"2017-10-13","close":20900.0},{"date":"2017-10-16","close":20850.0},{"date":"2017-10-17","close":20600.0},{"date":"2017-10-18","close":20500.0},{"date":"2017-10-19","close":21400.0},{"date":"2017-10-20","close":21000.0},{"date":"2017-10-23","close":21800.0},{"date":"2017-10-24","close":22000.0},{"date":"2017-10-25","close":21800.0},{"date":"2017-10-26","close":20800.0},{"date":"2017-10-27","close":22300.0},{"date":"2017-10-30","close":21750.0},{"date":"2017-10-31","close":21950.0},{"date":"2017-11-01","close":21750.0},{"date":"2017-11-02","close":22100.0},{"date":"2017-11-03","close":21800.0},{"date":"2017-11-06","close":21750.0},{"date":"2017-11-07","close":21400.0},{"date":"2017-11-08","close":22000.0},{"date":"2017-11-09","close":23600.0},{"date":"2017-11-10","close":24700.0},{"date":"2017-11-13","close":25800.0},{"date":"2017-11-14","close":26150.0},{"date":"2017-11-15","close":25500.0},{"date":"2017-11-16","close":27250.0},{"date":"2017-11-17","close":27900.0},{"date":"2017-11-20","close":27150.0},{"date":"2017-11-21","close":26550.0},{"date":"2017-11-22","close":26750.0},{"date":"2017-11-23","close":26000.0},{"date":"2017-11-24","close":25800.0},{"date":"2017-11-27","close":23900.0},{"date":"2017-11-28","close":23200.0},{"date":"2017-11-29","close":23800.0},{"date":"2017-11-30","close":23000.0},{"date":"2017-12-01","close":23000.0},{"date":"2017-12-04","close":22300.0},{"date":"2017-12-05","close":22400.0},{"date":"2017-12-06","close":22050.0},{"date":"2017-12-07","close":21700.0},{"date":"2017-12-08","close":22750.0},{"date":"2017-12-11","close":23300.0},{"date":"2017-12-12","close":23000.0},{"date":"2017-12-13","close":23200.0},{"date":"2017-12-14","close":22900.0},{"date":"2017-12-15","close":23550.0},{"date":"2017-12-18","close":23050.0},{"date":"2017-12-19","close":24150.0},{"date":"2017-12-20","close":23900.0},{"date":"2017-12-21","close":23400.0},{"date":"2017-12-22","close":24450.0},{"date":"2017-12-26","close":25200.0},{"date":"2017-12-27","close":25250.0},{"date":"2017-12-28","close":24600.0},{"date":"2018-01-02","close":24600.0},{"date":"2018-01-03","close":24850.0},{"date":"2018-01-04","close":23350.0},{"date":"2018-01-05","close":22950.0},{"date":"2018-01-08","close":22150.0},{"date":"2018-01-09","close":22350.0},{"date":"2018-01-10","close":23050.0},{"date":"2018-01-11","close":22700.0},{"date":"2018-01-12","close":22850.0},{"date":"2018-01-15","close":22750.0},{"date":"2018-01-16","close":23700.0},{"date":"2018-01-17","close":23800.0},{"date":"2018-01-18","close":23750.0},{"date":"2018-01-19","close":23500.0},{"date":"2018-01-22","close":21000.0},{"date":"2018-01-23","close":20650.0},{"date":"2018-01-24","close":20250.0},{"date":"2018-01-25","close":20000.0},{"date":"2018-01-26","close":20050.0},{"date":"2018-01-29","close":20150.0},{"date":"2018-01-30","close":19750.0},{"date":"2018-01-31","close":19850.0},{"date":"2018-02-01","close":20000.0},{"date":"2018-02-02","close":19900.0},{"date":"2018-02-05","close":19150.0},{"date":"2018-02-06","close":19050.0},{"date":"2018-02-07","close":19100.0},{"date":"2018-02-08","close":19850.0},{"date":"2018-02-09","close":18900.0},{"date":"2018-02-12","close":18850.0},{"date":"2018-02-13","close":18500.0},{"date":"2018-02-14","close":20050.0},{"date":"2018-02-19","close":21450.0},{"date":"2018-02-20","close":21450.0},{"date":"2018-02-21","close":22950.0},{"date":"2018-02-22","close":22700.0},{"date":"2018-02-23","close":20350.0},{"date":"2018-02-26","close":20200.0},{"date":"2018-02-27","close":19800.0},{"date":"2018-02-28","close":19850.0},{"date":"2018-03-02","close":19950.0},{"date":"2018-03-05","close":19100.0},{"date":"2018-03-06","close":19550.0},{"date":"2018-03-07","close":19450.0},{"date":"2018-03-08","close":19700.0},{"date":"2018-03-09","close":19900.0},{"date":"2018-03-12","close":20000.0},{"date":"2018-03-13","close":19600.0},{"date":"2018-03-14","close":19100.0},{"date":"2018-03-15","close":19050.0},{"date":"2018-03-16","close":18750.0},{"date":"2018-03-19","close":18750.0},{"date":"2018-03-20","close":18500.0},{"date":"2018-03-21","close":18150.0},{"date":"2018-03-22","close":17000.0},{"date":"2018-03-23","close":16200.0},{"date":"2018-03-26","close":16450.0},{"date":"2018-03-27","close":16500.0},{"date":"2018-03-28","close":16050.0},{"date":"2018-03-29","close":16750.0},{"date":"2018-03-30","close":16700.0},{"date":"2018-04-02","close":16000.0},{"date":"2018-04-03","close":15800.0},{"date":"2018-04-04","close":15800.0},{"date":"2018-04-05","close":16100.0},{"date":"2018-04-06","close":15550.0},{"date":"2018-04-09","close":15650.0},{"date":"2018-04-10","close":16000.0},{"date":"2018-04-11","close":16650.0},{"date":"2018-04-12","close":18000.0},{"date":"2018-04-13","close":17550.0},{"date":"2018-04-16","close":17600.0},{"date":"2018-04-17","close":17050.0},{"date":"2018-04-18","close":15850.0},{"date":"2018-04-19","close":15950.0},{"date":"2018-04-20","close":16200.0},{"date":"2018-04-23","close":15950.0},{"date":"2018-04-24","close":15600.0},{"date":"2018-04-25","close":15100.0},{"date":"2018-04-26","close":15400.0},{"date":"2018-04-27","close":15450.0},{"date":"2018-04-30","close":15150.0},{"date":"2018-05-02","close":15150.0},{"date":"2018-05-03","close":14950.0},{"date":"2018-05-04","close":14850.0},{"date":"2018-05-08","close":15100.0},{"date":"2018-05-09","close":15300.0},{"date":"2018-05-10","close":15150.0},{"date":"2018-05-11","close":15900.0},{"date":"2018-05-14","close":16150.0},{"date":"2018-05-15","close":15900.0},{"date":"2018-05-16","close":15100.0},{"date":"2018-05-17","close":15900.0},{"date":"2018-05-18","close":16050.0},{"date":"2018-05-21","close":16150.0},{"date":"2018-05-23","close":16250.0},{"date":"2018-05-24","close":15750.0},{"date":"2018-05-25","close":16050.0},{"date":"2018-05-28","close":15600.0},{"date":"2018-05-29","close":17250.0},{"date":"2018-05-30","close":16900.0},{"date":"2018-05-31","close":16150.0},{"date":"2018-06-01","close":16850.0},{"date":"2018-06-04","close":17350.0},{"date":"2018-06-05","close":17900.0},{"date":"2018-06-07","close":17800.0},{"date":"2018-06-08","close":17100.0},{"date":"2018-06-11","close":16750.0},{"date":"2018-06-12","close":17450.0},{"date":"2018-06-14","close":17100.0},{"date":"2018-06-15","close":17150.0},{"date":"2018-06-18","close":16000.0},{"date":"2018-06-19","close":15200.0},{"date":"2018-06-20","close":16000.0},{"date":"2018-06-21","close":15750.0},{"date":"2018-06-22","close":15750.0},{"date":"2018-06-25","close":15750.0},{"date":"2018-06-26","close":15550.0},{"date":"2018-06-27","close":15350.0},{"date":"2018-06-28","close":14900.0},{"date":"2018-06-29","close":15400.0},{"date":"2018-07-02","close":14250.0},{"date":"2018-07-03","close":14400.0},{"date":"2018-07-04","close":14450.0},{"date":"2018-07-05","close":14750.0},{"date":"2018-07-06","close":14800.0},{"date":"2018-07-09","close":15400.0},{"date":"2018-07-10","close":15550.0},{"date":"2018-07-11","close":15350.0},{"date":"2018-07-12","close":15950.0},{"date":"2018-07-13","close":15900.0},{"date":"2018-07-16","close":15750.0},{"date":"2018-07-17","close":15900.0},{"date":"2018-07-18","close":16550.0},{"date":"2018-07-19","close":16100.0},{"date":"2018-07-20","close":16200.0},{"date":"2018-07-23","close":15950.0},{"date":"2018-07-24","close":15750.0},{"date":"2018-07-25","close":15150.0},{"date":"2018-07-26","close":15650.0},{"date":"2018-07-27","close":16350.0},{"date":"2018-07-30","close":16950.0},{"date":"2018-07-31","close":17050.0},{"date":"2018-08-01","close":17650.0},{"date":"2018-08-02","close":18000.0},{"date":"2018-08-03","close":17650.0},{"date":"2018-08-06","close":17450.0},{"date":"2018-08-07","close":17850.0},{"date":"2018-08-08","close":16400.0},{"date":"2018-08-09","close":15900.0},{"date":"2018-08-10","close":15550.0},{"date":"2018-08-13","close":16200.0},{"date":"2018-08-14","close":15700.0},{"date":"2018-08-16","close":15750.0},{"date":"2018-08-17","close":15800.0},{"date":"2018-08-20","close":16050.0},{"date":"2018-08-21","close":16650.0},{"date":"2018-08-22","close":17000.0},{"date":"2018-08-23","close":16750.0},{"date":"2018-08-24","close":16750.0},{"date":"2018-08-27","close":17700.0},{"date":"2018-08-28","close":17000.0},{"date":"2018-08-29","close":17500.0},{"date":"2018-08-30","close":17100.0},{"date":"2018-08-31","close":17300.0},{"date":"2018-09-03","close":16800.0},{"date":"2018-09-04","close":17650.0},{"date":"2018-09-05","close":18150.0},{"date":"2018-09-06","close":17950.0},{"date":"2018-09-07","close":17450.0},{"date":"2018-09-10","close":18000.0},{"date":"2018-09-11","close":17800.0},{"date":"2018-09-12","close":17250.0},{"date":"2018-09-13","close":16950.0},{"date":"2018-09-14","close":17450.0},{"date":"2018-09-17","close":17100.0},{"date":"2018-09-18","close":17000.0},{"date":"2018-09-19","close":16600.0},{"date":"2018-09-20","close":16450.0},{"date":"2018-09-21","close":16250.0},{"date":"2018-09-27","close":16700.0},{"date":"2018-09-28","close":15650.0},{"date":"2018-10-01","close":15500.0},{"date":"2018-10-02","close":15150.0},{"date":"2018-10-04","close":15200.0},{"date":"2018-10-05","close":15450.0},{"date":"2018-10-08","close":15100.0},{"date":"2018-10-10","close":14200.0},{"date":"2018-10-11","close":13100.0},{"date":"2018-10-12","close":13600.0},{"date":"2018-10-15","close":13050.0},{"date":"2018-10-16","close":13000.0},{"date":"2018-10-17","close":13150.0},{"date":"2018-10-18","close":12750.0},{"date":"2018-10-19","close":12900.0},{"date":"2018-10-22","close":13200.0},{"date":"2018-10-23","close":13000.0},{"date":"2018-10-24","close":12550.0},{"date":"2018-10-25","close":12700.0},{"date":"2018-10-26","close":12200.0},{"date":"2018-10-29","close":11800.0},{"date":"2018-10-30","close":12450.0},{"date":"2018-10-31","close":12350.0},{"date":"2018-11-01","close":12400.0},{"date":"2018-11-02","close":12900.0},{"date":"2018-11-05","close":12750.0},{"date":"2018-11-06","close":12350.0},{"date":"2018-11-07","close":12400.0},{"date":"2018-11-08","close":12550.0},{"date":"2018-11-09","close":13500.0},{"date":"2018-11-12","close":14450.0},{"date":"2018-11-13","close":14600.0},{"date":"2018-11-14","close":14200.0},{"date":"2018-11-15","close":14750.0},{"date":"2018-11-16","close":14000.0},{"date":"2018-11-19","close":13900.0},{"date":"2018-11-20","close":13750.0},{"date":"2018-11-21","close":14100.0},{"date":"2018-11-22","close":13900.0},{"date":"2018-11-23","close":13600.0},{"date":"2018-11-26","close":13900.0},{"date":"2018-11-27","close":13850.0},{"date":"2018-11-28","close":14300.0},{"date":"2018-11-29","close":14100.0},{"date":"2018-11-30","close":14400.0},{"date":"2018-12-03","close":14650.0},{"date":"2018-12-04","close":14500.0},{"date":"2018-12-05","close":14800.0},{"date":"2018-12-06","close":14200.0},{"date":"2018-12-07","close":14200.0},{"date":"2018-12-10","close":13350.0},{"date":"2018-12-11","close":13200.0},{"date":"2018-12-12","close":14150.0},{"date":"2018-12-13","close":14500.0},{"date":"2018-12-14","close":14350.0},{"date":"2018-12-17","close":14300.0},{"date":"2018-12-18","close":13900.0},{"date":"2018-12-19","close":13750.0},{"date":"2018-12-20","close":13850.0},{"date":"2018-12-21","close":13600.0},{"date":"2018-12-24","close":13400.0},{"date":"2018-12-26","close":13500.0},{"date":"2018-12-27","close":13500.0},{"date":"2018-12-28","close":14200.0},{"date":"2019-01-02","close":13400.0},{"date":"2019-01-03","close":13500.0},{"date":"2019-01-04","close":12900.0},{"date":"2019-01-07","close":13450.0},{"date":"2019-01-08","close":13250.0},{"date":"2019-01-09","close":13550.0},{"date":"2019-01-10","close":13650.0},{"date":"2019-01-11","close":14500.0},{"date":"2019-01-14","close":14900.0},{"date":"2019-01-15","close":15050.0},{"date":"2019-01-16","close":14800.0},{"date":"2019-01-17","close":14400.0},{"date":"2019-01-18","close":14800.0},{"date":"2019-01-21","close":14650.0},{"date":"2019-01-22","close":14300.0},{"date":"2019-01-23","close":14550.0},{"date":"2019-01-24","close":14900.0},{"date":"2019-01-25","close":15050.0},{"date":"2019-01-28","close":15900.0},{"date":"2019-01-29","close":16200.0},{"date":"2019-01-30","close":17350.0},{"date":"2019-01-31","close":17100.0},{"date":"2019-02-01","close":17050.0},{"date":"2019-02-07","close":18800.0},{"date":"2019-02-08","close":19150.0},{"date":"2019-02-11","close":18550.0},{"date":"2019-02-12","close":18300.0},{"date":"2019-02-13","close":18350.0},{"date":"2019-02-14","close":18700.0},{"date":"2019-02-15","close":18350.0},{"date":"2019-02-18","close":18800.0},{"date":"2019-02-19","close":18700.0},{"date":"2019-02-20","close":18900.0},{"date":"2019-02-21","close":17850.0},{"date":"2019-02-22","close":18000.0},{"date":"2019-02-25","close":20050.0},{"date":"2019-02-26","close":19800.0},{"date":"2019-02-27","close":19750.0},{"date":"2019-02-28","close":18900.0},{"date":"2019-03-04","close":19050.0},{"date":"2019-03-05","close":18850.0},{"date":"2019-03-06","close":19250.0},{"date":"2019-03-07","close":19450.0},{"date":"2019-03-08","close":18500.0},{"date":"2019-03-11","close":18400.0},{"date":"2019-03-12","close":19700.0},{"date":"2019-03-13","close":19500.0},{"date":"2019-03-14","close":18750.0},{"date":"2019-03-15","close":19000.0},{"date":"2019-03-18","close":18500.0},{"date":"2019-03-19","close":17950.0},{"date":"2019-03-20","close":18050.0},{"date":"2019-03-21","close":18150.0},{"date":"2019-03-22","close":17950.0},{"date":"2019-03-25","close":18000.0},{"date":"2019-03-26","close":17450.0},{"date":"2019-03-27","close":17000.0},{"date":"2019-03-28","close":16950.0},{"date":"2019-03-29","close":17700.0},{"date":"2019-04-01","close":18050.0},{"date":"2019-04-02","close":17800.0},{"date":"2019-04-03","close":18200.0},{"date":"2019-04-04","close":18100.0},{"date":"2019-04-05","close":18350.0},{"date":"2019-04-08","close":18050.0},{"date":"2019-04-09","close":19350.0},{"date":"2019-04-10","close":19000.0},{"date":"2019-04-11","close":19000.0},{"date":"2019-04-12","close":18900.0},{"date":"2019-04-15","close":18600.0},{"date":"2019-04-16","close":18350.0},{"date":"2019-04-17","close":18300.0},{"date":"2019-04-18","close":17000.0},{"date":"2019-04-19","close":17000.0},{"date":"2019-04-22","close":16400.0},{"date":"2019-04-23","close":16900.0},{"date":"2019-04-24","close":16800.0},{"date":"2019-04-25","close":16300.0},{"date":"2019-04-26","close":15700.0},{"date":"2019-04-29","close":17000.0},{"date":"2019-04-30","close":17150.0},{"date":"2019-05-02","close":17350.0},{"date":"2019-05-03","close":18000.0},{"date":"2019-05-07","close":17550.0},{"date":"2019-05-08","close":15800.0},{"date":"2019-05-09","close":15100.0},{"date":"2019-05-10","close":15500.0},{"date":"2019-05-13","close":15250.0},{"date":"2019-05-14","close":15200.0},{"date":"2019-05-15","close":15250.0},{"date":"2019-05-16","close":14400.0},{"date":"2019-05-17","close":14450.0},{"date":"2019-05-20","close":14350.0},{"date":"2019-05-21","close":14300.0},{"date":"2019-05-22","close":14150.0},{"date":"2019-05-23","close":13850.0},{"date":"2019-05-24","close":13400.0},{"date":"2019-05-27","close":13800.0},{"date":"2019-05-28","close":14550.0},{"date":"2019-05-29","close":14750.0},{"date":"2019-05-30","close":14650.0},{"date":"2019-05-31","close":14400.0},{"date":"2019-06-03","close":14500.0},{"date":"2019-06-04","close":15250.0},{"date":"2019-06-05","close":15550.0},{"date":"2019-06-07","close":15550.0},{"date":"2019-06-10","close":15650.0},{"date":"2019-06-11","close":15750.0},{"date":"2019-06-12","close":15700.0},{"date":"2019-06-13","close":16150.0},{"date":"2019-06-14","close":15850.0},{"date":"2019-06-17","close":15700.0},{"date":"2019-06-18","close":15650.0},{"date":"2019-06-19","close":16250.0},{"date":"2019-06-20","close":17400.0},{"date":"2019-06-21","close":16650.0},{"date":"2019-06-24","close":17450.0},{"date":"2019-06-25","close":16850.0},{"date":"2019-06-26","close":17050.0},{"date":"2019-06-27","close":16750.0},{"date":"2019-06-28","close":16700.0},{"date":"2019-07-01","close":17000.0},{"date":"2019-07-02","close":17300.0},{"date":"2019-07-03","close":17400.0},{"date":"2019-07-04","close":17950.0},{"date":"2019-07-05","close":17200.0},{"date":"2019-07-08","close":15950.0},{"date":"2019-07-09","close":15400.0},{"date":"2019-07-10","close":15900.0},{"date":"2019-07-11","close":16250.0},{"date":"2019-07-12","close":16250.0},{"date":"2019-07-15","close":17100.0},{"date":"2019-07-16","close":17100.0},{"date":"2019-07-17","close":16400.0},{"date":"2019-07-18","close":17800.0},{"date":"2019-07-19","close":17800.0},{"date":"2019-07-22","close":17700.0},{"date":"2019-07-23","close":18200.0},{"date":"2019-07-24","close":18350.0},{"date":"2019-07-25","close":17450.0},{"date":"2019-07-26","close":17650.0},{"date":"2019-07-29","close":17100.0},{"date":"2019-07-30","close":17650.0},{"date":"2019-07-31","close":17150.0},{"date":"2019-08-01","close":17200.0},{"date":"2019-08-02","close":17850.0},{"date":"2019-08-05","close":17050.0},{"date":"2019-08-06","close":16600.0},{"date":"2019-08-07","close":16800.0},{"date":"2019-08-08","close":16800.0},{"date":"2019-08-09","close":15750.0},{"date":"2019-08-12","close":16100.0},{"date":"2019-08-13","close":17750.0},{"date":"2019-08-14","close":17750.0},{"date":"2019-08-16","close":18450.0},{"date":"2019-08-19","close":18400.0},{"date":"2019-08-20","close":18350.0},{"date":"2019-08-21","close":19400.0},{"date":"2019-08-22","close":18850.0},{"date":"2019-08-23","close":18600.0},{"date":"2019-08-26","close":17900.0},{"date":"2019-08-27","close":18100.0},{"date":"2019-08-28","close":18650.0},{"date":"2019-08-29","close":19600.0},{"date":"2019-08-30","close":20350.0},{"date":"2019-09-02","close":20200.0},{"date":"2019-09-03","close":20500.0},{"date":"2019-09-04","close":20800.0},{"date":"2019-09-05","close":21500.0},{"date":"2019-09-06","close":22250.0},{"date":"2019-09-09","close":21100.0},{"date":"2019-09-10","close":21600.0},{"date":"2019-09-11","close":20400.0},{"date":"2019-09-16","close":19950.0},{"date":"2019-09-17","close":20300.0},{"date":"2019-09-18","close":21350.0},{"date":"2019-09-19","close":21050.0},{"date":"2019-09-20","close":22050.0},{"date":"2019-09-23","close":21650.0},{"date":"2019-09-24","close":21850.0},{"date":"2019-09-25","close":22000.0},{"date":"2019-09-26","close":21700.0},{"date":"2019-09-27","close":21900.0},{"date":"2019-09-30","close":22100.0},{"date":"2019-10-01","close":22150.0},{"date":"2019-10-02","close":21650.0},{"date":"2019-10-04","close":22400.0},{"date":"2019-10-07","close":22300.0},{"date":"2019-10-08","close":22850.0},{"date":"2019-10-10","close":21450.0},{"date":"2019-10-11","close":21400.0},{"date":"2019-10-14","close":22600.0},{"date":"2019-10-15","close":23300.0},{"date":"2019-10-16","close":23500.0},{"date":"2019-10-17","close":23300.0},{"date":"2019-10-18","close":22950.0},{"date":"2019-10-21","close":24100.0},{"date":"2019-10-22","close":24000.0},{"date":"2019-10-23","close":23500.0},{"date":"2019-10-24","close":23700.0},{"date":"2019-10-25","close":23050.0},{"date":"2019-10-28","close":22500.0},{"date":"2019-10-29","close":23200.0},{"date":"2019-10-30","close":22100.0},{"date":"2019-10-31","close":22750.0},{"date":"2019-11-01","close":22050.0},{"date":"2019-11-04","close":22850.0},{"date":"2019-11-05","close":22750.0},{"date":"2019-11-06","close":22300.0},{"date":"2019-11-07","close":21900.0},{"date":"2019-11-08","close":21800.0},{"date":"2019-11-11","close":21650.0},{"date":"2019-11-12","close":22500.0},{"date":"2019-11-13","close":21950.0},{"date":"2019-11-14","close":22350.0},{"date":"2019-11-15","close":23150.0},{"date":"2019-11-18","close":22200.0},{"date":"2019-11-19","close":22200.0},{"date":"2019-11-20","close":21550.0},{"date":"2019-11-21","close":20700.0},{"date":"2019-11-22","close":20650.0},{"date":"2019-11-25","close":21450.0},{"date":"2019-11-26","close":21600.0},{"date":"2019-11-27","close":22400.0},{"date":"2019-11-28","close":21650.0},{"date":"2019-11-29","close":21150.0},{"date":"2019-12-02","close":20950.0},{"date":"2019-12-03","close":21200.0},{"date":"2019-12-04","close":20300.0},{"date":"2019-12-05","close":20500.0},{"date":"2019-12-06","close":21650.0},{"date":"2019-12-09","close":21500.0},{"date":"2019-12-10","close":20850.0},{"date":"2019-12-11","close":20850.0},{"date":"2019-12-12","close":21750.0},{"date":"2019-12-13","close":22200.0},{"date":"2019-12-16","close":22750.0},{"date":"2019-12-17","close":23200.0},{"date":"2019-12-18","close":23400.0},{"date":"2019-12-19","close":23200.0},{"date":"2019-12-20","close":23450.0},{"date":"2019-12-23","close":23550.0},{"date":"2019-12-24","close":23850.0},{"date":"2019-12-26","close":25450.0},{"date":"2019-12-27","close":25800.0},{"date":"2019-12-30","close":26300.0},{"date":"2020-01-02","close":26100.0},{"date":"2020-01-03","close":26500.0},{"date":"2020-01-06","close":26150.0},{"date":"2020-01-07","close":26050.0},{"date":"2020-01-08","close":25600.0},{"date":"2020-01-09","close":26650.0},{"date":"2020-01-10","close":26750.0},{"date":"2020-01-13","close":25900.0},{"date":"2020-01-14","close":26650.0},{"date":"2020-01-15","close":26600.0},{"date":"2020-01-16","close":28850.0},{"date":"2020-01-17","close":29400.0},{"date":"2020-01-20","close":29200.0},{"date":"2020-01-21","close":29300.0},{"date":"2020-01-22","close":31100.0},{"date":"2020-01-23","close":31100.0},{"date":"2020-01-28","close":30650.0},{"date":"2020-01-29","close":30100.0},{"date":"2020-01-30","close":29600.0},{"date":"2020-01-31","close":28400.0},{"date":"2020-02-03","close":29150.0},{"date":"2020-02-04","close":29400.0},{"date":"2020-02-05","close":29100.0},{"date":"2020-02-06","close":29100.0},{"date":"2020-02-07","close":30200.0},{"date":"2020-02-10","close":30400.0},{"date":"2020-02-11","close":30250.0},{"date":"2020-02-12","close":30400.0},{"date":"2020-02-13","close":30800.0},{"date":"2020-02-14","close":31750.0},{"date":"2020-02-17","close":31950.0},{"date":"2020-02-18","close":30950.0},{"date":"2020-02-19","close":32200.0},{"date":"2020-02-20","close":35900.0},{"date":"2020-02-21","close":37300.0},{"date":"2020-02-24","close":34350.0},{"date":"2020-02-25","close":35250.0},{"date":"2020-02-26","close":35450.0},{"date":"2020-02-27","close":33900.0},{"date":"2020-02-28","close":33050.0},{"date":"2020-03-02","close":34900.0},{"date":"2020-03-03","close":35300.0},{"date":"2020-03-04","close":35700.0},{"date":"2020-03-05","close":34950.0},{"date":"2020-03-06","close":35600.0},{"date":"2020-03-09","close":33450.0},{"date":"2020-03-10","close":34550.0},{"date":"2020-03-11","close":33900.0},{"date":"2020-03-12","close":32150.0},{"date":"2020-03-13","close":32100.0},{"date":"2020-03-16","close":29500.0},{"date":"2020-03-17","close":30050.0},{"date":"2020-03-18","close":26100.0},{"date":"2020-03-19","close":20700.0},{"date":"2020-03-20","close":25400.0},{"date":"2020-03-23","close":24950.0},{"date":"2020-03-24","close":27400.0},{"date":"2020-03-25","close":27950.0},{"date":"2020-03-26","close":27150.0},{"date":"2020-03-27","close":26450.0},{"date":"2020-03-30","close":26000.0},{"date":"2020-03-31","close":26150.0},{"date":"2020-04-01","close":25900.0},{"date":"2020-04-02","close":27600.0},{"date":"2020-04-03","close":27550.0},{"date":"2020-04-06","close":29900.0},{"date":"2020-04-07","close":29900.0},{"date":"2020-04-08","close":29700.0},{"date":"2020-04-09","close":29750.0},{"date":"2020-04-10","close":28850.0},{"date":"2020-04-13","close":27000.0},{"date":"2020-04-14","close":28000.0},{"date":"2020-04-16","close":28800.0},{"date":"2020-04-17","close":29300.0},{"date":"2020-04-20","close":29200.0},{"date":"2020-04-21","close":28600.0},{"date":"2020-04-22","close":29650.0},{"date":"2020-04-23","close":29200.0},{"date":"2020-04-24","close":28500.0},{"date":"2020-04-27","close":29350.0},{"date":"2020-04-28","close":29300.0},{"date":"2020-04-29","close":31300.0},{"date":"2020-05-04","close":30600.0},{"date":"2020-05-06","close":30650.0},{"date":"2020-05-07","close":32350.0},{"date":"2020-05-08","close":32500.0},{"date":"2020-05-11","close":32150.0},{"date":"2020-05-12","close":32150.0},{"date":"2020-05-13","close":32650.0},{"date":"2020-05-14","close":31600.0},{"date":"2020-05-15","close":32500.0},{"date":"2020-05-18","close":33000.0},{"date":"2020-05-19","close":32950.0},{"date":"2020-05-20","close":34100.0},{"date":"2020-05-21","close":33550.0},{"date":"2020-05-22","close":32000.0},{"date":"2020-05-25","close":32750.0},{"date":"2020-05-26","close":32500.0},{"date":"2020-05-27","close":31100.0},{"date":"2020-05-28","close":30100.0},{"date":"2020-05-29","close":31850.0},{"date":"2020-06-01","close":32350.0},{"date":"2020-06-02","close":32200.0},{"date":"2020-06-03","close":32700.0},{"date":"2020-06-04","close":32300.0},{"date":"2020-06-05","close":32000.0},{"date":"2020-06-08","close":31650.0},{"date":"2020-06-09","close":31150.0},{"date":"2020-06-10","close":30900.0},{"date":"2020-06-11","close":31650.0},{"date":"2020-06-12","close":31050.0},{"date":"2020-06-15","close":30000.0},{"date":"2020-06-16","close":31900.0},{"date":"2020-06-17","close":31900.0},{"date":"2020-06-18","close":34750.0},{"date":"2020-06-19","close":34700.0},{"date":"2020-06-22","close":34700.0},{"date":"2020-06-23","close":35650.0},{"date":"2020-06-24","close":35850.0},{"date":"2020-06-25","close":34300.0},{"date":"2020-06-26","close":35000.0},{"date":"2020-06-29","close":33250.0},{"date":"2020-06-30","close":33750.0},{"date":"2020-07-01","close":33550.0},{"date":"2020-07-02","close":35250.0},{"date":"2020-07-03","close":35300.0},{"date":"2020-07-06","close":35650.0},{"date":"2020-07-07","close":35050.0},{"date":"2020-07-08","close":34750.0},{"date":"2020-07-09","close":35600.0},{"date":"2020-07-10","close":36400.0},{"date":"2020-07-13","close":36100.0},{"date":"2020-07-14","close":35200.0},{"date":"2020-07-15","close":36300.0},{"date":"2020-07-16","close":35200.0},{"date":"2020-07-17","close":35250.0},{"date":"2020-07-20","close":34750.0},{"date":"2020-07-21","close":34950.0},{"date":"2020-07-22","close":33800.0},{"date":"2020-07-23","close":34150.0},{"date":"2020-07-24","close":34200.0},{"date":"2020-07-27","close":34200.0},{"date":"2020-07-28","close":35800.0},{"date":"2020-07-29","close":35050.0},{"date":"2020-07-30","close":35650.0},{"date":"2020-07-31","close":34850.0},{"date":"2020-08-03","close":36400.0},{"date":"2020-08-04","close":36250.0},{"date":"2020-08-05","close":38950.0},{"date":"2020-08-06","close":38600.0},{"date":"2020-08-07","close":38250.0},{"date":"2020-08-10","close":37200.0},{"date":"2020-08-11","close":36150.0},{"date":"2020-08-12","close":37450.0},{"date":"2020-08-13","close":36700.0},{"date":"2020-08-14","close":35200.0},{"date":"2020-08-18","close":33250.0},{"date":"2020-08-19","close":33450.0},{"date":"2020-08-20","close":33700.0},{"date":"2020-08-21","close":33500.0},{"date":"2020-08-24","close":34000.0},{"date":"2020-08-25","close":34350.0},{"date":"2020-08-26","close":33950.0},{"date":"2020-08-27","close":33350.0},{"date":"2020-08-28","close":33200.0},{"date":"2020-08-31","close":33400.0},{"date":"2020-09-01","close":33200.0},{"date":"2020-09-02","close":33850.0},{"date":"2020-09-03","close":34200.0},{"date":"2020-09-04","close":33050.0},{"date":"2020-09-07","close":33850.0},{"date":"2020-09-08","close":33950.0},{"date":"2020-09-09","close":33500.0},{"date":"2020-09-10","close":35800.0},{"date":"2020-09-11","close":35550.0},{"date":"2020-09-14","close":35700.0},{"date":"2020-09-15","close":35150.0},{"date":"2020-09-16","close":34200.0},{"date":"2020-09-17","close":33700.0},{"date":"2020-09-18","close":33900.0},{"date":"2020-09-21","close":33000.0},{"date":"2020-09-22","close":31550.0},{"date":"2020-09-23","close":31700.0},{"date":"2020-09-24","close":30050.0},{"date":"2020-09-25","close":30050.0},{"date":"2020-09-28","close":31500.0},{"date":"2020-09-29","close":31650.0},{"date":"2020-10-05","close":32100.0},{"date":"2020-10-06","close":32250.0},{"date":"2020-10-07","close":33550.0},{"date":"2020-10-08","close":32950.0},{"date":"2020-10-12","close":32950.0},{"date":"2020-10-13","close":32400.0},{"date":"2020-10-14","close":31400.0},{"date":"2020-10-15","close":30800.0},{"date":"2020-10-16","close":30500.0},{"date":"2020-10-19","close":30600.0},{"date":"2020-10-20","close":31000.0},{"date":"2020-10-21","close":30600.0},{"date":"2020-10-22","close":30500.0},{"date":"2020-10-23","close":29900.0},{"date":"2020-10-26","close":28250.0},{"date":"2020-10-27","close":28750.0},{"date":"2020-10-28","close":29850.0},{"date":"2020-10-29","close":30350.0},{"date":"2020-10-30","close":29500.0},{"date":"2020-11-02","close":29650.0},{"date":"2020-11-03","close":30350.0},{"date":"2020-11-04","close":30800.0},{"date":"2020-11-05","close":31050.0},{"date":"2020-11-06","close":30600.0},{"date":"2020-11-09","close":30850.0},{"date":"2020-11-10","close":30500.0},{"date":"2020-11-11","close":31150.0},{"date":"2020-11-12","close":31300.0},{"date":"2020-11-13","close":31300.0},{"date":"2020-11-16","close":32000.0},{"date":"2020-11-17","close":30750.0},{"date":"2020-11-18","close":30500.0},{"date":"2020-11-19","close":31100.0},{"date":"2020-11-20","close":31200.0},{"date":"2020-11-23","close":31100.0},{"date":"2020-11-24","close":31550.0},{"date":"2020-11-25","close":30950.0},{"date":"2020-11-26","close":31150.0},{"date":"2020-11-27","close":32150.0},{"date":"2020-11-30","close":31550.0},{"date":"2020-12-01","close":30900.0},{"date":"2020-12-02","close":30500.0},{"date":"2020-12-03","close":30300.0},{"date":"2020-12-04","close":29800.0},{"date":"2020-12-07","close":30000.0},{"date":"2020-12-08","close":30150.0},{"date":"2020-12-09","close":30250.0},{"date":"2020-12-10","close":30550.0},{"date":"2020-12-11","close":30250.0},{"date":"2020-12-14","close":29750.0},{"date":"2020-12-15","close":30800.0},{"date":"2020-12-16","close":32750.0},{"date":"2020-12-17","close":33300.0},{"date":"2020-12-18","close":33500.0},{"date":"2020-12-21","close":33750.0},{"date":"2020-12-22","close":32800.0},{"date":"2020-12-23","close":33500.0},{"date":"2020-12-24","close":34350.0},{"date":"2020-12-28","close":35500.0},{"date":"2020-12-29","close":34900.0},{"date":"2020-12-30","close":34850.0},{"date":"2021-01-04","close":35000.0},{"date":"2021-01-05","close":34750.0},{"date":"2021-01-06","close":35700.0},{"date":"2021-01-07","close":35250.0},{"date":"2021-01-08","close":35400.0},{"date":"2021-01-11","close":34500.0},{"date":"2021-01-12","close":34000.0},{"date":"2021-01-13","close":34650.0},{"date":"2021-01-14","close":35150.0},{"date":"2021-01-15","close":33900.0},{"date":"2021-01-18","close":34100.0},{"date":"2021-01-19","close":34150.0},{"date":"2021-01-20","close":34950.0},{"date":"2021-01-21","close":35100.0},{"date":"2021-01-22","close":34200.0},{"date":"2021-01-25","close":33900.0},{"date":"2021-01-26","close":36650.0},{"date":"2021-01-27","close":36800.0},{"date":"2021-01-28","close":35100.0},{"date":"2021-01-29","close":33550.0},{"date":"2021-02-01","close":35300.0},{"date":"2021-02-02","close":38350.0},{"date":"2021-02-03","close":38900.0},{"date":"2021-02-04","close":41600.0},{"date":"2021-02-05","close":41600.0},{"date":"2021-02-08","close":40150.0},{"date":"2021-02-09","close":40300.0},{"date":"2021-02-10","close":40650.0},{"date":"2021-02-15","close":41400.0},{"date":"2021-02-16","close":42900.0},{"date":"2021-02-17","close":42500.0},{"date":"2021-02-18","close":40300.0},{"date":"2021-02-19","close":41500.0},{"date":"2021-02-22","close":40450.0},{"date":"2021-02-23","close":41950.0},{"date":"2021-02-24","close":40750.0},{"date":"2021-02-25","close":43900.0},{"date":"2021-02-26","close":42300.0},{"date":"2021-03-02","close":42200.0},{"date":"2021-03-03","close":42050.0},{"date":"2021-03-04","close":40100.0},{"date":"2021-03-05","close":39700.0},{"date":"2021-03-08","close":38450.0},{"date":"2021-03-09","close":39600.0},{"date":"2021-03-10","close":38900.0},{"date":"2021-03-11","close":40650.0},{"date":"2021-03-12","close":42250.0},{"date":"2021-03-15","close":42300.0},{"date":"2021-03-16","close":42600.0},{"date":"2021-03-17","close":41750.0},{"date":"2021-03-18","close":42600.0},{"date":"2021-03-19","close":42850.0},{"date":"2021-03-22","close":45500.0},{"date":"2021-03-23","close":46100.0},{"date":"2021-03-24","close":48450.0},{"date":"2021-03-25","close":48300.0},{"date":"2021-03-26","close":45300.0},{"date":"2021-03-29","close":44450.0},{"date":"2021-03-30","close":44750.0},{"date":"2021-03-31","close":45250.0},{"date":"2021-04-01","close":45700.0},{"date":"2021-04-02","close":46550.0},{"date":"2021-04-05","close":46500.0},{"date":"2021-04-06","close":45700.0},{"date":"2021-04-07","close":45100.0},{"date":"2021-04-08","close":45250.0},{"date":"2021-04-09","close":45100.0},{"date":"2021-04-12","close":44300.0},{"date":"2021-04-13","close":43300.0},{"date":"2021-04-14","close":45150.0},{"date":"2021-04-15","close":44600.0},{"date":"2021-04-16","close":44850.0},{"date":"2021-04-19","close":45000.0},{"date":"2021-04-20","close":45100.0},{"date":"2021-04-21","close":44400.0},{"date":"2021-04-22","close":44600.0},{"date":"2021-04-23","close":45500.0},{"date":"2021-04-26","close":47350.0},{"date":"2021-04-27","close":46450.0},{"date":"2021-04-28","close":44150.0},{"date":"2021-04-29","close":43400.0},{"date":"2021-04-30","close":43200.0},{"date":"2021-05-03","close":42800.0},{"date":"2021-05-04","close":42050.0},{"date":"2021-05-06","close":42200.0},{"date":"2021-05-07","close":42600.0},{"date":"2021-05-10","close":42550.0},{"date":"2021-05-11","close":40950.0},{"date":"2021-05-12","close":41350.0},{"date":"2021-05-13","close":40100.0},{"date":"2021-05-14","close":41800.0},{"date":"2021-05-17","close":41000.0},{"date":"2021-05-18","close":41150.0},{"date":"2021-05-20","close":41750.0},{"date":"2021-05-21","close":41950.0},{"date":"2021-05-24","close":41150.0},{"date":"2021-05-25","close":41800.0},{"date":"2021-05-26","close":41850.0},{"date":"2021-05-27","close":42450.0},{"date":"2021-05-28","close":42100.0},{"date":"2021-05-31","close":42350.0},{"date":"2021-06-01","close":44450.0},{"date":"2021-06-02","close":44550.0},{"date":"2021-06-03","close":44700.0},{"date":"2021-06-04","close":44450.0},{"date":"2021-06-07","close":44900.0},{"date":"2021-06-08","close":45250.0},{"date":"2021-06-09","close":45950.0},{"date":"2021-06-10","close":46000.0},{"date":"2021-06-11","close":47250.0},{"date":"2021-06-14","close":46650.0},{"date":"2021-06-15","close":47100.0},{"date":"2021-06-16","close":47250.0},{"date":"2021-06-17","close":51800.0},{"date":"2021-06-18","close":55900.0},{"date":"2021-06-21","close":57000.0},{"date":"2021-06-22","close":57100.0},{"date":"2021-06-23","close":57400.0},{"date":"2021-06-24","close":56300.0},{"date":"2021-06-25","close":56300.0},{"date":"2021-06-28","close":56500.0},{"date":"2021-06-29","close":57900.0},{"date":"2021-06-30","close":57000.0},{"date":"2021-07-01","close":56600.0},{"date":"2021-07-02","close":56500.0},{"date":"2021-07-05","close":57100.0},{"date":"2021-07-06","close":56300.0},{"date":"2021-07-07","close":57300.0},{"date":"2021-07-08","close":60900.0},{"date":"2021-07-09","close":58600.0},{"date":"2021-07-12","close":58100.0},{"date":"2021-07-13","close":59000.0},{"date":"2021-07-14","close":59400.0},{"date":"2021-07-15","close":60000.0},{"date":"2021-07-16","close":58500.0},{"date":"2021-07-19","close":59400.0},{"date":"2021-07-20","close":57100.0},{"date":"2021-07-21","close":57700.0},{"date":"2021-07-22","close":58100.0},{"date":"2021-07-23","close":58100.0},{"date":"2021-07-26","close":59100.0},{"date":"2021-07-27","close":58700.0},{"date":"2021-07-28","close":58600.0},{"date":"2021-07-29","close":60700.0},{"date":"2021-07-30","close":61200.0},{"date":"2021-08-02","close":61000.0},{"date":"2021-08-03","close":61900.0},{"date":"2021-08-04","close":61600.0},{"date":"2021-08-05","close":63500.0},{"date":"2021-08-06","close":68600.0},{"date":"2021-08-09","close":68300.0},{"date":"2021-08-10","close":67000.0},{"date":"2021-08-11","close":70200.0},{"date":"2021-08-12","close":70500.0},{"date":"2021-08-13","close":68000.0},{"date":"2021-08-17","close":66500.0},{"date":"2021-08-18","close":69900.0},{"date":"2021-08-19","close":67900.0},{"date":"2021-08-20","close":67000.0},{"date":"2021-08-23","close":67400.0},{"date":"2021-08-24","close":68200.0},{"date":"2021-08-25","close":67900.0},{"date":"2021-08-26","close":67700.0},{"date":"2021-08-27","close":67900.0},{"date":"2021-08-30","close":68600.0},{"date":"2021-08-31","close":72000.0},{"date":"2021-09-01","close":71800.0},{"date":"2021-09-02","close":70600.0},{"date":"2021-09-03","close":69900.0},{"date":"2021-09-06","close":71500.0},{"date":"2021-09-07","close":70400.0},{"date":"2021-09-08","close":71500.0},{"date":"2021-09-09","close":71000.0},{"date":"2021-09-10","close":70100.0},{"date":"2021-09-13","close":67000.0},{"date":"2021-09-14","close":67900.0},{"date":"2021-09-15","close":67500.0},{"date":"2021-09-16","close":68400.0},{"date":"2021-09-17","close":69900.0},{"date":"2021-09-23","close":69000.0},{"date":"2021-09-24","close":67900.0},{"date":"2021-09-27","close":66200.0},{"date":"2021-09-28","close":62800.0},{"date":"2021-09-29","close":62800.0},{"date":"2021-09-30","close":62500.0},{"date":"2021-10-01","close":59600.0},{"date":"2021-10-05","close":59000.0},{"date":"2021-10-06","close":57100.0},{"date":"2021-10-07","close":58800.0},{"date":"2021-10-08","close":57300.0},{"date":"2021-10-12","close":56800.0},{"date":"2021-10-13","close":54300.0},{"date":"2021-10-14","close":57700.0},{"date":"2021-10-15","close":61600.0},{"date":"2021-10-18","close":60900.0},{"date":"2021-10-19","close":60400.0},{"date":"2021-10-20","close":59400.0},{"date":"2021-10-21","close":58200.0},{"date":"2021-10-22","close":57700.0},{"date":"2021-10-25","close":56700.0},{"date":"2021-10-26","close":57000.0},{"date":"2021-10-27","close":56000.0},{"date":"2021-10-28","close":58700.0},{"date":"2021-10-29","close":54100.0},{"date":"2021-11-01","close":54400.0},{"date":"2021-11-02","close":56400.0},{"date":"2021-11-03","close":55400.0},{"date":"2021-11-04","close":58400.0},{"date":"2021-11-05","close":56300.0},{"date":"2021-11-08","close":55800.0},{"date":"2021-11-09","close":55700.0},{"date":"2021-11-10","close":54100.0},{"date":"2021-11-11","close":51500.0},{"date":"2021-11-12","close":55000.0},{"date":"2021-11-15","close":57000.0},{"date":"2021-11-16","close":58000.0},{"date":"2021-11-17","close":60400.0},{"date":"2021-11-18","close":64200.0},{"date":"2021-11-19","close":65000.0},{"date":"2021-11-22","close":63600.0},{"date":"2021-11-23","close":62400.0},{"date":"2021-11-24","close":61900.0},{"date":"2021-11-25","close":59800.0},{"date":"2021-11-26","close":57800.0},{"date":"2021-11-29","close":56300.0},{"date":"2021-11-30","close":55300.0},{"date":"2021-12-01","close":55800.0},{"date":"2021-12-02","close":56200.0},{"date":"2021-12-03","close":56100.0},{"date":"2021-12-06","close":58100.0},{"date":"2021-12-07","close":61900.0},{"date":"2021-12-08","close":59800.0},{"date":"2021-12-09","close":59900.0},{"date":"2021-12-10","close":57700.0},{"date":"2021-12-13","close":57500.0},{"date":"2021-12-14","close":56400.0},{"date":"2021-12-15","close":56400.0},{"date":"2021-12-16","close":56300.0},{"date":"2021-12-17","close":56000.0},{"date":"2021-12-20","close":55100.0},{"date":"2021-12-21","close":55400.0},{"date":"2021-12-22","close":56900.0},{"date":"2021-12-23","close":58000.0},{"date":"2021-12-24","close":56700.0},{"date":"2021-12-27","close":55600.0},{"date":"2021-12-28","close":57400.0},{"date":"2021-12-29","close":56400.0},{"date":"2021-12-30","close":56300.0},{"date":"2022-01-03","close":57400.0},{"date":"2022-01-04","close":56900.0},{"date":"2022-01-05","close":54800.0},{"date":"2022-01-06","close":53300.0},{"date":"2022-01-07","close":54000.0},{"date":"2022-01-10","close":52000.0},{"date":"2022-01-11","close":52300.0},{"date":"2022-01-12","close":52500.0},{"date":"2022-01-13","close":53200.0},{"date":"2022-01-14","close":51800.0},{"date":"2022-01-17","close":51700.0},{"date":"2022-01-18","close":52400.0},{"date":"2022-01-19","close":50900.0},{"date":"2022-01-20","close":52200.0},{"date":"2022-01-21","close":51000.0},{"date":"2022-01-24","close":50000.0},{"date":"2022-01-25","close":48350.0},{"date":"2022-01-26","close":41950.0},{"date":"2022-01-27","close":40650.0},{"date":"2022-01-28","close":42450.0},{"date":"2022-02-03","close":41950.0},{"date":"2022-02-04","close":42450.0},{"date":"2022-02-07","close":41200.0},{"date":"2022-02-08","close":41200.0},{"date":"2022-02-09","close":41200.0},{"date":"2022-02-10","close":42100.0},{"date":"2022-02-11","close":41150.0},{"date":"2022-02-14","close":40050.0},{"date":"2022-02-15","close":40000.0},{"date":"2022-02-16","close":41500.0},{"date":"2022-02-17","close":40700.0},{"date":"2022-02-18","close":41250.0},{"date":"2022-02-21","close":40600.0},{"date":"2022-02-22","close":40600.0},{"date":"2022-02-23","close":39100.0},{"date":"2022-02-24","close":36850.0},{"date":"2022-02-25","close":38300.0},{"date":"2022-02-28","close":38300.0},{"date":"2022-03-02","close":41000.0},{"date":"2022-03-03","close":42350.0},{"date":"2022-03-04","close":41200.0},{"date":"2022-03-07","close":39900.0},{"date":"2022-03-08","close":40000.0},{"date":"2022-03-10","close":41150.0},{"date":"2022-03-11","close":40600.0},{"date":"2022-03-14","close":39050.0},{"date":"2022-03-15","close":39050.0},{"date":"2022-03-16","close":41100.0},{"date":"2022-03-17","close":41100.0},{"date":"2022-03-18","close":44550.0},{"date":"2022-03-21","close":44150.0},{"date":"2022-03-22","close":44800.0},{"date":"2022-03-23","close":44200.0},{"date":"2022-03-24","close":44300.0},{"date":"2022-03-25","close":43950.0},{"date":"2022-03-28","close":43700.0},{"date":"2022-03-29","close":44500.0},{"date":"2022-03-30","close":44100.0},{"date":"2022-03-31","close":43900.0},{"date":"2022-04-01","close":42950.0},{"date":"2022-04-04","close":43500.0},{"date":"2022-04-05","close":44850.0},{"date":"2022-04-06","close":43750.0},{"date":"2022-04-07","close":42100.0},{"date":"2022-04-08","close":43350.0},{"date":"2022-04-11","close":41900.0},{"date":"2022-04-12","close":42850.0},{"date":"2022-04-13","close":43350.0},{"date":"2022-04-14","close":43200.0},{"date":"2022-04-15","close":42200.0},{"date":"2022-04-18","close":42200.0},{"date":"2022-04-19","close":44100.0},{"date":"2022-04-20","close":44250.0},{"date":"2022-04-21","close":43850.0},{"date":"2022-04-22","close":42850.0},{"date":"2022-04-25","close":41400.0},{"date":"2022-04-26","close":41950.0},{"date":"2022-04-27","close":41350.0},{"date":"2022-04-28","close":41050.0},{"date":"2022-04-29","close":41950.0},{"date":"2022-05-02","close":41800.0},{"date":"2022-05-03","close":42050.0},{"date":"2022-05-04","close":41350.0},{"date":"2022-05-06","close":40750.0},{"date":"2022-05-09","close":40400.0},{"date":"2022-05-10","close":42150.0},{"date":"2022-05-11","close":42350.0},{"date":"2022-05-12","close":40250.0},{"date":"2022-05-13","close":43450.0},{"date":"2022-05-16","close":42900.0},{"date":"2022-05-17","close":43500.0},{"date":"2022-05-18","close":43850.0},{"date":"2022-05-19","close":43350.0},{"date":"2022-05-20","close":43700.0},{"date":"2022-05-23","close":43550.0},{"date":"2022-05-24","close":41700.0},{"date":"2022-05-25","close":41550.0},{"date":"2022-05-26","close":40650.0},{"date":"2022-05-27","close":40900.0},{"date":"2022-05-30","close":40950.0},{"date":"2022-05-31","close":40900.0},{"date":"2022-06-02","close":40700.0},{"date":"2022-06-03","close":40550.0},{"date":"2022-06-07","close":39900.0},{"date":"2022-06-08","close":39950.0},{"date":"2022-06-09","close":39900.0},{"date":"2022-06-10","close":39500.0},{"date":"2022-06-13","close":37200.0},{"date":"2022-06-14","close":37300.0},{"date":"2022-06-15","close":35400.0},{"date":"2022-06-16","close":35800.0},{"date":"2022-06-17","close":34950.0},{"date":"2022-06-20","close":33450.0},{"date":"2022-06-21","close":33100.0},{"date":"2022-06-22","close":31000.0},{"date":"2022-06-23","close":30950.0},{"date":"2022-06-24","close":32100.0},{"date":"2022-06-27","close":32300.0},{"date":"2022-06-28","close":32250.0},{"date":"2022-06-29","close":31750.0},{"date":"2022-06-30","close":30100.0},{"date":"2022-07-01","close":30000.0},{"date":"2022-07-04","close":29300.0},{"date":"2022-07-05","close":30800.0},{"date":"2022-07-06","close":29900.0},{"date":"2022-07-07","close":31850.0},{"date":"2022-07-08","close":31200.0},{"date":"2022-07-11","close":31350.0},{"date":"2022-07-12","close":29800.0},{"date":"2022-07-13","close":31400.0},{"date":"2022-07-14","close":31500.0},{"date":"2022-07-15","close":30900.0},{"date":"2022-07-18","close":32000.0},{"date":"2022-07-19","close":32550.0},{"date":"2022-07-20","close":32550.0},{"date":"2022-07-21","close":32850.0},{"date":"2022-07-22","close":32300.0},{"date":"2022-07-25","close":32400.0},{"date":"2022-07-26","close":31950.0},{"date":"2022-07-27","close":32100.0},{"date":"2022-07-28","close":32450.0},{"date":"2022-07-29","close":32100.0},{"date":"2022-08-01","close":31700.0},{"date":"2022-08-02","close":32500.0},{"date":"2022-08-03","close":31900.0},{"date":"2022-08-04","close":32200.0},{"date":"2022-08-05","close":32400.0},{"date":"2022-08-08","close":32000.0},{"date":"2022-08-09","close":31200.0},{"date":"2022-08-10","close":30200.0},{"date":"2022-08-11","close":31700.0},{"date":"2022-08-12","close":32150.0},{"date":"2022-08-16","close":32500.0},{"date":"2022-08-17","close":32300.0},{"date":"2022-08-18","close":32400.0},{"date":"2022-08-19","close":31650.0},{"date":"2022-08-22","close":30850.0},{"date":"2022-08-23","close":30100.0},{"date":"2022-08-24","close":29550.0},{"date":"2022-08-25","close":32550.0},{"date":"2022-08-26","close":33650.0},{"date":"2022-08-29","close":31250.0},{"date":"2022-08-30","close":33750.0},{"date":"2022-08-31","close":36100.0},{"date":"2022-09-01","close":35900.0},{"date":"2022-09-02","close":34500.0},{"date":"2022-09-05","close":34200.0},{"date":"2022-09-06","close":36150.0},{"date":"2022-09-07","close":36450.0},{"date":"2022-09-08","close":35400.0},{"date":"2022-09-13","close":37950.0},{"date":"2022-09-14","close":37800.0},{"date":"2022-09-15","close":37900.0},{"date":"2022-09-16","close":36950.0},{"date":"2022-09-19","close":36250.0},{"date":"2022-09-20","close":38300.0},{"date":"2022-09-21","close":38800.0},{"date":"2022-09-22","close":37000.0},{"date":"2022-09-23","close":34750.0},{"date":"2022-09-26","close":33100.0},{"date":"2022-09-27","close":33650.0},{"date":"2022-09-28","close":31700.0},{"date":"2022-09-29","close":31900.0},{"date":"2022-09-30","close":31700.0},{"date":"2022-10-04","close":34050.0},{"date":"2022-10-05","close":33800.0},{"date":"2022-10-06","close":36600.0},{"date":"2022-10-07","close":35750.0},{"date":"2022-10-11","close":34700.0},{"date":"2022-10-12","close":35100.0},{"date":"2022-10-13","close":34300.0},{"date":"2022-10-14","close":36200.0},{"date":"2022-10-17","close":35800.0},{"date":"2022-10-18","close":35800.0},{"date":"2022-10-19","close":35600.0},{"date":"2022-10-20","close":34400.0},{"date":"2022-10-21","close":34350.0},{"date":"2022-10-24","close":36350.0},{"date":"2022-10-25","close":38650.0},{"date":"2022-10-26","close":38750.0},{"date":"2022-10-27","close":40050.0},{"date":"2022-10-28","close":38350.0},{"date":"2022-10-31","close":38350.0},{"date":"2022-11-01","close":38650.0},{"date":"2022-11-02","close":36350.0},{"date":"2022-11-03","close":37050.0},{"date":"2022-11-04","close":35850.0},{"date":"2022-11-07","close":37750.0},{"date":"2022-11-08","close":39650.0},{"date":"2022-11-09","close":38200.0},{"date":"2022-11-10","close":38000.0},{"date":"2022-11-11","close":41650.0},{"date":"2022-11-14","close":40000.0},{"date":"2022-11-15","close":41000.0},{"date":"2022-11-16","close":40300.0},{"date":"2022-11-17","close":39550.0},{"date":"2022-11-18","close":41000.0},{"date":"2022-11-21","close":39550.0},{"date":"2022-11-22","close":38500.0},{"date":"2022-11-23","close":40050.0},{"date":"2022-11-24","close":41350.0},{"date":"2022-11-25","close":40700.0},{"date":"2022-11-28","close":39800.0},{"date":"2022-11-29","close":39800.0},{"date":"2022-11-30","close":38900.0},{"date":"2022-12-01","close":39950.0},{"date":"2022-12-02","close":40100.0},{"date":"2022-12-05","close":40000.0},{"date":"2022-12-06","close":40600.0},{"date":"2022-12-07","close":38850.0},{"date":"2022-12-08","close":38500.0},{"date":"2022-12-09","close":38950.0},{"date":"2022-12-12","close":38150.0},{"date":"2022-12-13","close":38100.0},{"date":"2022-12-14","close":41000.0},{"date":"2022-12-15","close":41550.0},{"date":"2022-12-16","close":39850.0},{"date":"2022-12-19","close":39850.0},{"date":"2022-12-20","close":39400.0},{"date":"2022-12-21","close":38800.0},{"date":"2022-12-22","close":40900.0},{"date":"2022-12-23","close":40200.0},{"date":"2022-12-26","close":40850.0},{"date":"2022-12-27","close":41150.0},{"date":"2022-12-28","close":40450.0},{"date":"2022-12-29","close":39100.0},{"date":"2023-01-02","close":38950.0},{"date":"2023-01-03","close":38900.0},{"date":"2023-01-04","close":40200.0},{"date":"2023-01-05","close":36850.0},{"date":"2023-01-06","close":37050.0},{"date":"2023-01-09","close":37100.0},{"date":"2023-01-10","close":36200.0},{"date":"2023-01-11","close":37150.0},{"date":"2023-01-12","close":35100.0},{"date":"2023-01-13","close":34700.0},{"date":"2023-01-16","close":35250.0},{"date":"2023-01-17","close":34950.0},{"date":"2023-01-18","close":34900.0},{"date":"2023-01-19","close":34750.0},{"date":"2023-01-20","close":35100.0},{"date":"2023-01-25","close":35950.0},{"date":"2023-01-26","close":35700.0},{"date":"2023-01-27","close":35850.0},{"date":"2023-01-30","close":35750.0},{"date":"2023-01-31","close":36050.0},{"date":"2023-02-01","close":35750.0},{"date":"2023-02-02","close":36500.0},{"date":"2023-02-03","close":36100.0},{"date":"2023-02-06","close":36400.0},{"date":"2023-02-07","close":38650.0},{"date":"2023-02-08","close":38250.0},{"date":"2023-02-09","close":38700.0},{"date":"2023-02-10","close":37800.0},{"date":"2023-02-13","close":37900.0},{"date":"2023-02-14","close":40100.0},{"date":"2023-02-15","close":40600.0},{"date":"2023-02-16","close":41200.0},{"date":"2023-02-17","close":40000.0},{"date":"2023-02-20","close":42800.0},{"date":"2023-02-21","close":43300.0},{"date":"2023-02-22","close":42000.0},{"date":"2023-02-23","close":41800.0},{"date":"2023-02-24","close":42050.0},{"date":"2023-02-27","close":43050.0},{"date":"2023-02-28","close":44300.0},{"date":"2023-03-02","close":42700.0},{"date":"2023-03-03","close":42600.0},{"date":"2023-03-06","close":44000.0},{"date":"2023-03-07","close":43300.0},{"date":"2023-03-08","close":43800.0},{"date":"2023-03-09","close":43200.0},{"date":"2023-03-10","close":41650.0},{"date":"2023-03-13","close":41850.0},{"date":"2023-03-14","close":39350.0},{"date":"2023-03-15","close":39150.0},{"date":"2023-03-16","close":39300.0},{"date":"2023-03-17","close":40450.0},{"date":"2023-03-20","close":42400.0},{"date":"2023-03-21","close":41650.0},{"date":"2023-03-22","close":42350.0},{"date":"2023-03-23","close":44500.0},{"date":"2023-03-24","close":47600.0},{"date":"2023-03-27","close":47900.0},{"date":"2023-03-28","close":50100.0},{"date":"2023-03-29","close":49300.0},{"date":"2023-03-30","close":48250.0},{"date":"2023-03-31","close":48450.0},{"date":"2023-04-03","close":47400.0},{"date":"2023-04-04","close":47100.0},{"date":"2023-04-05","close":46200.0},{"date":"2023-04-06","close":45350.0},{"date":"2023-04-07","close":47100.0},{"date":"2023-04-10","close":45500.0},{"date":"2023-04-11","close":47200.0},{"date":"2023-04-12","close":46100.0},{"date":"2023-04-13","close":46800.0},{"date":"2023-04-14","close":46300.0},{"date":"2023-04-17","close":45850.0},{"date":"2023-04-18","close":45050.0},{"date":"2023-04-19","close":45350.0},{"date":"2023-04-20","close":44100.0},{"date":"2023-04-21","close":43850.0},{"date":"2023-04-24","close":44200.0},{"date":"2023-04-25","close":42450.0},{"date":"2023-04-26","close":42200.0},{"date":"2023-04-27","close":42900.0},{"date":"2023-04-28","close":43400.0},{"date":"2023-05-02","close":43600.0},{"date":"2023-05-03","close":43200.0},{"date":"2023-05-04","close":42850.0},{"date":"2023-05-08","close":43000.0},{"date":"2023-05-09","close":41200.0},{"date":"2023-05-10","close":40800.0},{"date":"2023-05-11","close":40500.0},{"date":"2023-05-12","close":40300.0},{"date":"2023-05-15","close":39500.0},{"date":"2023-05-16","close":41000.0},{"date":"2023-05-17","close":43150.0},{"date":"2023-05-18","close":44250.0},{"date":"2023-05-19","close":44150.0},{"date":"2023-05-22","close":44450.0},{"date":"2023-05-23","close":44450.0},{"date":"2023-05-24","close":44050.0},{"date":"2023-05-25","close":44700.0},{"date":"2023-05-26","close":44250.0},{"date":"2023-05-30","close":45850.0},{"date":"2023-05-31","close":45800.0},{"date":"2023-06-01","close":45600.0},{"date":"2023-06-02","close":45050.0},{"date":"2023-06-05","close":44750.0},{"date":"2023-06-07","close":45350.0},{"date":"2023-06-08","close":45200.0},{"date":"2023-06-09","close":45650.0},{"date":"2023-06-12","close":45600.0},{"date":"2023-06-13","close":44800.0},{"date":"2023-06-14","close":43800.0},{"date":"2023-06-15","close":44500.0},{"date":"2023-06-16","close":44200.0},{"date":"2023-06-19","close":43600.0},{"date":"2023-06-20","close":43750.0},{"date":"2023-06-21","close":43100.0},{"date":"2023-06-22","close":43350.0},{"date":"2023-06-23","close":44100.0},{"date":"2023-06-26","close":44750.0},{"date":"2023-06-27","close":46000.0},{"date":"2023-06-28","close":45450.0},{"date":"2023-06-29","close":46300.0},{"date":"2023-06-30","close":45900.0},{"date":"2023-07-03","close":45500.0},{"date":"2023-07-04","close":46850.0},{"date":"2023-07-05","close":46550.0},{"date":"2023-07-06","close":45150.0},{"date":"2023-07-07","close":43550.0},{"date":"2023-07-10","close":41950.0},{"date":"2023-07-11","close":43350.0},{"date":"2023-07-12","close":44000.0},{"date":"2023-07-13","close":43900.0},{"date":"2023-07-14","close":43450.0},{"date":"2023-07-17","close":43400.0},{"date":"2023-07-18","close":43600.0},{"date":"2023-07-19","close":43500.0},{"date":"2023-07-20","close":44400.0},{"date":"2023-07-21","close":42800.0},{"date":"2023-07-24","close":41850.0},{"date":"2023-07-25","close":41350.0},{"date":"2023-07-26","close":39650.0},{"date":"2023-07-27","close":41200.0},{"date":"2023-07-28","close":40750.0},{"date":"2023-07-31","close":40300.0},{"date":"2023-08-01","close":40600.0},{"date":"2023-08-02","close":39650.0},{"date":"2023-08-03","close":39450.0},{"date":"2023-08-04","close":39100.0},{"date":"2023-08-07","close":41150.0},{"date":"2023-08-08","close":40900.0},{"date":"2023-08-09","close":40850.0},{"date":"2023-08-10","close":41000.0},{"date":"2023-08-11","close":41700.0},{"date":"2023-08-14","close":43300.0},{"date":"2023-08-16","close":43500.0},{"date":"2023-08-17","close":45150.0},{"date":"2023-08-18","close":45250.0},{"date":"2023-08-21","close":44550.0},{"date":"2023-08-22","close":43800.0},{"date":"2023-08-23","close":44600.0},{"date":"2023-08-24","close":43650.0},{"date":"2023-08-25","close":43250.0},{"date":"2023-08-28","close":43900.0},{"date":"2023-08-29","close":43200.0},{"date":"2023-08-30","close":42150.0},{"date":"2023-08-31","close":42750.0},{"date":"2023-09-01","close":46050.0},{"date":"2023-09-04","close":44300.0},{"date":"2023-09-05","close":45600.0},{"date":"2023-09-06","close":45150.0},{"date":"2023-09-07","close":45050.0},{"date":"2023-09-08","close":42600.0},{"date":"2023-09-11","close":41850.0},{"date":"2023-09-12","close":42100.0},{"date":"2023-09-13","close":42150.0},{"date":"2023-09-14","close":45100.0},{"date":"2023-09-15","close":44950.0},{"date":"2023-09-18","close":45100.0},{"date":"2023-09-19","close":44000.0},{"date":"2023-09-20","close":44000.0},{"date":"2023-09-21","close":42700.0},{"date":"2023-09-22","close":43900.0},{"date":"2023-09-25","close":43700.0},{"date":"2023-09-26","close":42550.0},{"date":"2023-09-27","close":42750.0},{"date":"2023-10-04","close":41950.0},{"date":"2023-10-05","close":42150.0},{"date":"2023-10-06","close":42650.0},{"date":"2023-10-10","close":41350.0},{"date":"2023-10-11","close":42200.0},{"date":"2023-10-12","close":43500.0},{"date":"2023-10-13","close":43100.0},{"date":"2023-10-16","close":42750.0},{"date":"2023-10-17","close":44400.0},{"date":"2023-10-18","close":43300.0},{"date":"2023-10-19","close":42800.0},{"date":"2023-10-20","close":43600.0},{"date":"2023-10-23","close":44500.0},{"date":"2023-10-24","close":44700.0},{"date":"2023-10-25","close":45100.0},{"date":"2023-10-26","close":44900.0},{"date":"2023-10-27","close":43150.0},{"date":"2023-10-30","close":42600.0},{"date":"2023-10-31","close":38600.0},{"date":"2023-11-01","close":40650.0},{"date":"2023-11-02","close":41950.0},{"date":"2023-11-03","close":41650.0},{"date":"2023-11-06","close":43850.0},{"date":"2023-11-07","close":44350.0},{"date":"2023-11-08","close":46450.0},{"date":"2023-11-09","close":46050.0},{"date":"2023-11-10","close":46350.0},{"date":"2023-11-13","close":47650.0},{"date":"2023-11-14","close":46300.0},{"date":"2023-11-15","close":46750.0},{"date":"2023-11-16","close":47400.0},{"date":"2023-11-17","close":47050.0},{"date":"2023-11-20","close":47750.0},{"date":"2023-11-21","close":47450.0},{"date":"2023-11-22","close":47350.0},{"date":"2023-11-23","close":46300.0},{"date":"2023-11-24","close":46250.0},{"date":"2023-11-27","close":47400.0},{"date":"2023-11-28","close":46950.0},{"date":"2023-11-29","close":47400.0},{"date":"2023-11-30","close":46100.0},{"date":"2023-12-01","close":45200.0},{"date":"2023-12-04","close":44550.0},{"date":"2023-12-05","close":43000.0},{"date":"2023-12-06","close":43850.0},{"date":"2023-12-07","close":43200.0},{"date":"2023-12-08","close":44050.0},{"date":"2023-12-11","close":44450.0},{"date":"2023-12-12","close":44250.0},{"date":"2023-12-13","close":44200.0},{"date":"2023-12-14","close":45950.0},{"date":"2023-12-15","close":45700.0},{"date":"2023-12-18","close":45150.0},{"date":"2023-12-19","close":44450.0},{"date":"2023-12-20","close":43650.0},{"date":"2023-12-21","close":44100.0},{"date":"2023-12-22","close":43450.0},{"date":"2023-12-26","close":43500.0},{"date":"2023-12-27","close":44050.0},{"date":"2023-12-28","close":44500.0},{"date":"2024-01-02","close":45000.0},{"date":"2024-01-03","close":43750.0},{"date":"2024-01-04","close":43400.0},{"date":"2024-01-05","close":43350.0},{"date":"2024-01-08","close":44000.0},{"date":"2024-01-09","close":43900.0},{"date":"2024-01-10","close":43200.0},{"date":"2024-01-11","close":43650.0},{"date":"2024-01-12","close":42650.0},{"date":"2024-01-15","close":42500.0},{"date":"2024-01-16","close":42200.0},{"date":"2024-01-17","close":41450.0},{"date":"2024-01-18","close":41900.0},{"date":"2024-01-19","close":41950.0},{"date":"2024-01-22","close":42850.0},{"date":"2024-01-23","close":41200.0},{"date":"2024-01-24","close":40500.0},{"date":"2024-01-25","close":39950.0},{"date":"2024-01-26","close":41550.0},{"date":"2024-01-29","close":39300.0},{"date":"2024-01-30","close":39100.0},{"date":"2024-01-31","close":38600.0},{"date":"2024-02-01","close":36100.0},{"date":"2024-02-02","close":36700.0},{"date":"2024-02-05","close":36150.0},{"date":"2024-02-06","close":36100.0},{"date":"2024-02-07","close":35350.0},{"date":"2024-02-08","close":35250.0},{"date":"2024-02-13","close":35100.0},{"date":"2024-02-14","close":35800.0},{"date":"2024-02-15","close":37950.0},{"date":"2024-02-16","close":37700.0},{"date":"2024-02-19","close":37250.0},{"date":"2024-02-20","close":37650.0},{"date":"2024-02-21","close":40050.0},{"date":"2024-02-22","close":39550.0},{"date":"2024-02-23","close":39500.0},{"date":"2024-02-26","close":38850.0},{"date":"2024-02-27","close":38350.0},{"date":"2024-02-28","close":37800.0},{"date":"2024-02-29","close":38900.0},{"date":"2024-03-04","close":40000.0},{"date":"2024-03-05","close":39150.0},{"date":"2024-03-06","close":39600.0},{"date":"2024-03-07","close":40100.0},{"date":"2024-03-08","close":39200.0},{"date":"2024-03-11","close":39950.0},{"date":"2024-03-12","close":40000.0},{"date":"2024-03-13","close":40100.0},{"date":"2024-03-14","close":40400.0},{"date":"2024-03-15","close":39500.0},{"date":"2024-03-18","close":40250.0},{"date":"2024-03-19","close":40900.0},{"date":"2024-03-20","close":40400.0},{"date":"2024-03-21","close":40350.0},{"date":"2024-03-22","close":38150.0},{"date":"2024-03-25","close":38000.0},{"date":"2024-03-26","close":37950.0},{"date":"2024-03-27","close":38350.0},{"date":"2024-03-28","close":38000.0},{"date":"2024-03-29","close":37400.0},{"date":"2024-04-01","close":39150.0},{"date":"2024-04-02","close":38400.0},{"date":"2024-04-03","close":37300.0},{"date":"2024-04-04","close":38500.0},{"date":"2024-04-05","close":38800.0},{"date":"2024-04-08","close":37850.0},{"date":"2024-04-09","close":38550.0},{"date":"2024-04-11","close":38900.0},{"date":"2024-04-12","close":39050.0},{"date":"2024-04-15","close":38800.0},{"date":"2024-04-16","close":36950.0},{"date":"2024-04-17","close":37450.0},{"date":"2024-04-18","close":37400.0},{"date":"2024-04-19","close":35800.0},{"date":"2024-04-22","close":36150.0},{"date":"2024-04-23","close":36000.0},{"date":"2024-04-24","close":36750.0},{"date":"2024-04-25","close":36900.0},{"date":"2024-04-26","close":37450.0},{"date":"2024-04-29","close":38200.0},{"date":"2024-04-30","close":38400.0},{"date":"2024-05-02","close":40000.0},{"date":"2024-05-03","close":38000.0},{"date":"2024-05-07","close":38850.0},{"date":"2024-05-08","close":38350.0},{"date":"2024-05-09","close":37900.0},{"date":"2024-05-10","close":37700.0},{"date":"2024-05-13","close":36200.0},{"date":"2024-05-14","close":39250.0},{"date":"2024-05-16","close":39450.0},{"date":"2024-05-17","close":38400.0},{"date":"2024-05-20","close":39450.0},{"date":"2024-05-21","close":40350.0},{"date":"2024-05-22","close":40650.0},{"date":"2024-05-23","close":41450.0},{"date":"2024-05-24","close":41100.0},{"date":"2024-05-27","close":42950.0},{"date":"2024-05-28","close":44050.0},{"date":"2024-05-29","close":44000.0},{"date":"2024-05-30","close":45100.0},{"date":"2024-05-31","close":45250.0},{"date":"2024-06-03","close":44750.0},{"date":"2024-06-04","close":44850.0},{"date":"2024-06-05","close":45150.0},{"date":"2024-06-07","close":44350.0},{"date":"2024-06-10","close":42550.0},{"date":"2024-06-11","close":39450.0},{"date":"2024-06-12","close":41900.0},{"date":"2024-06-13","close":40750.0},{"date":"2024-06-14","close":41250.0},{"date":"2024-06-17","close":41050.0},{"date":"2024-06-18","close":40550.0},{"date":"2024-06-19","close":40050.0},{"date":"2024-06-20","close":40050.0},{"date":"2024-06-21","close":39200.0},{"date":"2024-06-24","close":38450.0},{"date":"2024-06-25","close":38400.0},{"date":"2024-06-26","close":40500.0},{"date":"2024-06-27","close":39300.0},{"date":"2024-06-28","close":40350.0},{"date":"2024-07-01","close":40450.0},{"date":"2024-07-02","close":39500.0},{"date":"2024-07-03","close":38550.0},{"date":"2024-07-04","close":38250.0},{"date":"2024-07-05","close":38050.0},{"date":"2024-07-08","close":39300.0},{"date":"2024-07-09","close":38650.0},{"date":"2024-07-10","close":38650.0},{"date":"2024-07-11","close":40750.0},{"date":"2024-07-12","close":39850.0},{"date":"2024-07-15","close":40250.0},{"date":"2024-07-16","close":40150.0},{"date":"2024-07-17","close":38200.0},{"date":"2024-07-18","close":37300.0},{"date":"2024-07-19","close":36550.0},{"date":"2024-07-22","close":34250.0},{"date":"2024-07-23","close":34550.0},{"date":"2024-07-24","close":35650.0},{"date":"2024-07-25","close":35650.0},{"date":"2024-07-26","close":35050.0},{"date":"2024-07-29","close":35400.0},{"date":"2024-07-30","close":34900.0},{"date":"2024-07-31","close":34400.0},{"date":"2024-08-01","close":34050.0},{"date":"2024-08-02","close":32800.0},{"date":"2024-08-05","close":29750.0},{"date":"2024-08-06","close":30550.0},{"date":"2024-08-07","close":31150.0},{"date":"2024-08-08","close":30550.0},{"date":"2024-08-09","close":31200.0},{"date":"2024-08-12","close":32100.0},{"date":"2024-08-13","close":32800.0},{"date":"2024-08-14","close":31350.0},{"date":"2024-08-16","close":32350.0},{"date":"2024-08-19","close":30900.0},{"date":"2024-08-20","close":30600.0},{"date":"2024-08-21","close":31400.0},{"date":"2024-08-22","close":30950.0},{"date":"2024-08-23","close":31250.0},{"date":"2024-08-26","close":30650.0},{"date":"2024-08-27","close":30450.0},{"date":"2024-08-28","close":31150.0},{"date":"2024-08-29","close":30900.0},{"date":"2024-08-30","close":33700.0},{"date":"2024-09-02","close":34200.0},{"date":"2024-09-03","close":33200.0},{"date":"2024-09-04","close":32900.0},{"date":"2024-09-05","close":34000.0},{"date":"2024-09-06","close":33650.0},{"date":"2024-09-09","close":34400.0},{"date":"2024-09-10","close":30900.0},{"date":"2024-09-11","close":29500.0},{"date":"2024-09-12","close":30450.0},{"date":"2024-09-13","close":29650.0},{"date":"2024-09-19","close":28100.0},{"date":"2024-09-20","close":27950.0},{"date":"2024-09-23","close":28650.0},{"date":"2024-09-24","close":29600.0},{"date":"2024-09-25","close":29400.0},{"date":"2024-09-26","close":32750.0},{"date":"2024-09-27","close":32350.0},{"date":"2024-09-30","close":31400.0},{"date":"2024-10-02","close":30200.0},{"date":"2024-10-04","close":30450.0},{"date":"2024-10-07","close":30850.0},{"date":"2024-10-08","close":30300.0},{"date":"2024-10-10","close":28950.0},{"date":"2024-10-11","close":29000.0},{"date":"2024-10-14","close":28350.0},{"date":"2024-10-15","close":30000.0},{"date":"2024-10-16","close":29600.0},{"date":"2024-10-17","close":30000.0},{"date":"2024-10-18","close":28950.0},{"date":"2024-10-21","close":30400.0},{"date":"2024-10-22","close":29350.0},{"date":"2024-10-23","close":29650.0},{"date":"2024-10-24","close":27300.0},{"date":"2024-10-25","close":25800.0},{"date":"2024-10-28","close":26200.0},{"date":"2024-10-29","close":27200.0},{"date":"2024-10-30","close":27250.0},{"date":"2024-10-31","close":27500.0},{"date":"2024-11-01","close":27350.0},{"date":"2024-11-04","close":27650.0},{"date":"2024-11-05","close":27300.0},{"date":"2024-11-06","close":26600.0},{"date":"2024-11-07","close":26100.0},{"date":"2024-11-08","close":25700.0},{"date":"2024-11-11","close":24450.0},{"date":"2024-11-12","close":24150.0},{"date":"2024-11-13","close":22950.0},{"date":"2024-11-14","close":22150.0},{"date":"2024-11-15","close":22700.0},{"date":"2024-11-18","close":23000.0},{"date":"2024-11-19","close":22950.0},{"date":"2024-11-20","close":24000.0},{"date":"2024-11-21","close":24600.0},{"date":"2024-11-22","close":25650.0},{"date":"2024-11-25","close":26050.0},{"date":"2024-11-26","close":26700.0},{"date":"2024-11-27","close":26050.0},{"date":"2024-11-28","close":26000.0},{"date":"2024-11-29","close":24850.0},{"date":"2024-12-02","close":24500.0},{"date":"2024-12-03","close":24650.0},{"date":"2024-12-04","close":24050.0},{"date":"2024-12-05","close":23650.0},{"date":"2024-12-06","close":24050.0},{"date":"2024-12-09","close":22450.0},{"date":"2024-12-10","close":22850.0},{"date":"2024-12-11","close":25000.0},{"date":"2024-12-12","close":27000.0},{"date":"2024-12-13","close":27600.0},{"date":"2024-12-16","close":27350.0},{"date":"2024-12-17","close":28800.0},{"date":"2024-12-18","close":28850.0},{"date":"2024-12-19","close":28550.0},{"date":"2024-12-20","close":27850.0},{"date":"2024-12-23","close":28650.0},{"date":"2024-12-24","close":29000.0},{"date":"2024-12-26","close":28650.0},{"date":"2024-12-27","close":28100.0},{"date":"2024-12-30","close":27750.0},{"date":"2025-01-02","close":27450.0},{"date":"2025-01-03","close":29450.0},{"date":"2025-01-06","close":29500.0},{"date":"2025-01-07","close":28800.0},{"date":"2025-01-08","close":30850.0},{"date":"2025-01-09","close":32450.0},{"date":"2025-01-10","close":31950.0},{"date":"2025-01-13","close":31500.0},{"date":"2025-01-14","close":31500.0},{"date":"2025-01-15","close":31000.0},{"date":"2025-01-16","close":30950.0},{"date":"2025-01-17","close":29700.0},{"date":"2025-01-20","close":29400.0},{"date":"2025-01-21","close":29950.0},{"date":"2025-01-22","close":29150.0},{"date":"2025-01-23","close":28500.0},{"date":"2025-01-24","close":28300.0},{"date":"2025-01-31","close":27650.0},{"date":"2025-02-03","close":26600.0},{"date":"2025-02-04","close":27900.0},{"date":"2025-02-05","close":27850.0},{"date":"2025-02-06","close":28700.0},{"date":"2025-02-07","close":30700.0},{"date":"2025-02-10","close":34500.0},{"date":"2025-02-11","close":34000.0},{"date":"2025-02-12","close":33850.0},{"date":"2025-02-13","close":32500.0},{"date":"2025-02-14","close":33000.0},{"date":"2025-02-17","close":33800.0},{"date":"2025-02-18","close":33650.0},{"date":"2025-02-19","close":32550.0},{"date":"2025-02-20","close":32750.0},{"date":"2025-02-21","close":32250.0},{"date":"2025-02-24","close":31700.0},{"date":"2025-02-25","close":31850.0},{"date":"2025-02-26","close":31950.0},{"date":"2025-02-27","close":30900.0},{"date":"2025-02-28","close":30850.0},{"date":"2025-03-04","close":30800.0},{"date":"2025-03-05","close":32000.0},{"date":"2025-03-06","close":31650.0},{"date":"2025-03-07","close":32550.0},{"date":"2025-03-10","close":31850.0},{"date":"2025-03-11","close":31150.0},{"date":"2025-03-12","close":31500.0},{"date":"2025-03-13","close":29300.0},{"date":"2025-03-14","close":28800.0},{"date":"2025-03-17","close":29850.0},{"date":"2025-03-18","close":29000.0},{"date":"2025-03-19","close":29750.0},{"date":"2025-03-20","close":30150.0},{"date":"2025-03-21","close":29500.0},{"date":"2025-03-24","close":29100.0},{"date":"2025-03-25","close":28300.0},{"date":"2025-03-26","close":28650.0},{"date":"2025-03-27","close":28300.0},{"date":"2025-03-28","close":27650.0},{"date":"2025-03-31","close":27000.0},{"date":"2025-04-01","close":27900.0},{"date":"2025-04-02","close":27350.0},{"date":"2025-04-03","close":26650.0},{"date":"2025-04-04","close":26400.0},{"date":"2025-04-07","close":24850.0},{"date":"2025-04-08","close":24250.0},{"date":"2025-04-09","close":23650.0},{"date":"2025-04-10","close":25200.0},{"date":"2025-04-11","close":26150.0},{"date":"2025-04-14","close":27750.0},{"date":"2025-04-15","close":28850.0},{"date":"2025-04-16","close":27950.0},{"date":"2025-04-17","close":28400.0},{"date":"2025-04-18","close":28950.0},{"date":"2025-04-21","close":28450.0},{"date":"2025-04-22","close":28600.0},{"date":"2025-04-23","close":29650.0},{"date":"2025-04-24","close":30800.0},{"date":"2025-04-25","close":30850.0},{"date":"2025-04-28","close":29800.0},{"date":"2025-04-29","close":29700.0},{"date":"2025-04-30","close":29750.0},{"date":"2025-05-02","close":29600.0},{"date":"2025-05-07","close":31200.0},{"date":"2025-05-08","close":31350.0},{"date":"2025-05-09","close":31350.0},{"date":"2025-05-12","close":31750.0},{"date":"2025-05-13","close":32650.0},{"date":"2025-05-14","close":32600.0},{"date":"2025-05-15","close":31950.0},{"date":"2025-05-16","close":33400.0},{"date":"2025-05-19","close":31850.0},{"date":"2025-05-20","close":32000.0},{"date":"2025-05-21","close":38400.0},{"date":"2025-05-22","close":36900.0},{"date":"2025-05-23","close":35950.0},{"date":"2025-05-26","close":35050.0},{"date":"2025-05-27","close":36650.0},{"date":"2025-05-28","close":35750.0},{"date":"2025-05-29","close":37050.0},{"date":"2025-05-30","close":37250.0},{"date":"2025-06-02","close":37300.0},{"date":"2025-06-04","close":35450.0},{"date":"2025-06-05","close":35550.0},{"date":"2025-06-09","close":34800.0},{"date":"2025-06-10","close":35300.0},{"date":"2025-06-11","close":34850.0},{"date":"2025-06-12","close":36100.0},{"date":"2025-06-13","close":34050.0},{"date":"2025-06-16","close":33600.0},{"date":"2025-06-17","close":33200.0},{"date":"2025-06-18","close":36700.0},{"date":"2025-06-19","close":36350.0},{"date":"2025-06-20","close":37500.0},{"date":"2025-06-23","close":36550.0},{"date":"2025-06-24","close":36050.0},{"date":"2025-06-25","close":36300.0},{"date":"2025-06-26","close":35500.0},{"date":"2025-06-27","close":34900.0},{"date":"2025-06-30","close":35550.0},{"date":"2025-07-01","close":35150.0},{"date":"2025-07-02","close":33600.0},{"date":"2025-07-03","close":33450.0},{"date":"2025-07-04","close":32850.0},{"date":"2025-07-07","close":32150.0},{"date":"2025-07-08","close":32050.0},{"date":"2025-07-09","close":31550.0},{"date":"2025-07-10","close":31700.0},{"date":"2025-07-11","close":33400.0},{"date":"2025-07-14","close":33700.0},{"date":"2025-07-15","close":37200.0},{"date":"2025-07-16","close":41300.0},{"date":"2025-07-17","close":40850.0},{"date":"2025-07-18","close":40150.0},{"date":"2025-07-21","close":42700.0},{"date":"2025-07-22","close":43000.0},{"date":"2025-07-23","close":41300.0},{"date":"2025-07-24","close":40150.0},{"date":"2025-07-25","close":40500.0},{"date":"2025-07-28","close":40700.0},{"date":"2025-07-29","close":40050.0},{"date":"2025-07-30","close":40850.0},{"date":"2025-07-31","close":40150.0},{"date":"2025-08-01","close":38950.0},{"date":"2025-08-04","close":39300.0},{"date":"2025-08-05","close":39300.0},{"date":"2025-08-06","close":40250.0},{"date":"2025-08-07","close":37950.0},{"date":"2025-08-08","close":38000.0},{"date":"2025-08-11","close":39350.0},{"date":"2025-08-12","close":37400.0},{"date":"2025-08-13","close":46600.0},{"date":"2025-08-14","close":42800.0},{"date":"2025-08-18","close":41500.0},{"date":"2025-08-19","close":40500.0},{"date":"2025-08-20","close":39050.0},{"date":"2025-08-21","close":38950.0},{"date":"2025-08-22","close":41250.0},{"date":"2025-08-25","close":45950.0},{"date":"2025-08-26","close":45950.0},{"date":"2025-08-27","close":48850.0},{"date":"2025-08-28","close":48450.0},{"date":"2025-08-29","close":47300.0},{"date":"2025-09-01","close":46150.0},{"date":"2025-09-02","close":45750.0},{"date":"2025-09-03","close":46350.0},{"date":"2025-09-04","close":45100.0},{"date":"2025-09-05","close":45050.0},{"date":"2025-09-08","close":47650.0},{"date":"2025-09-09","close":49200.0},{"date":"2025-09-10","close":48150.0},{"date":"2025-09-11","close":47200.0},{"date":"2025-09-12","close":46350.0},{"date":"2025-09-15","close":47050.0},{"date":"2025-09-16","close":47250.0},{"date":"2025-09-17","close":47000.0},{"date":"2025-09-18","close":47350.0},{"date":"2025-09-19","close":46100.0},{"date":"2025-09-22","close":49850.0},{"date":"2025-09-23","close":48550.0},{"date":"2025-09-24","close":47750.0},{"date":"2025-09-25","close":47150.0},{"date":"2025-09-26","close":45000.0},{"date":"2025-09-29","close":46850.0},{"date":"2025-09-30","close":47200.0},{"date":"2025-10-01","close":49050.0},{"date":"2025-10-02","close":48500.0},{"date":"2025-10-10","close":48650.0},{"date":"2025-10-13","close":46500.0},{"date":"2025-10-14","close":45000.0},{"date":"2025-10-15","close":45850.0},{"date":"2025-10-16","close":45250.0},{"date":"2025-10-17","close":44800.0},{"date":"2025-10-20","close":42750.0},{"date":"2025-10-21","close":42950.0},{"date":"2025-10-22","close":42650.0},{"date":"2025-10-23","close":42250.0},{"date":"2025-10-24","close":42950.0},{"date":"2025-10-27","close":43400.0},{"date":"2025-10-28","close":43600.0},{"date":"2025-10-29","close":43800.0},{"date":"2025-10-30","close":42200.0},{"date":"2025-10-31","close":42100.0},{"date":"2025-11-03","close":42400.0},{"date":"2025-11-04","close":42300.0},{"date":"2025-11-05","close":40400.0},{"date":"2025-11-06","close":41500.0},{"date":"2025-11-07","close":39250.0},{"date":"2025-11-10","close":39100.0},{"date":"2025-11-11","close":38300.0},{"date":"2025-11-12","close":39100.0},{"date":"2025-11-13","close":39150.0},{"date":"2025-11-14","close":41150.0},{"date":"2025-11-17","close":39550.0},{"date":"2025-11-18","close":39100.0},{"date":"2025-11-19","close":36850.0},{"date":"2025-11-20","close":37250.0},{"date":"2025-11-21","close":35950.0},{"date":"2025-11-24","close":35850.0},{"date":"2025-11-25","close":36300.0},{"date":"2025-11-26","close":38700.0},{"date":"2025-11-27","close":41300.0},{"date":"2025-11-28","close":42100.0},{"date":"2025-12-01","close":41500.0},{"date":"2025-12-02","close":41750.0},{"date":"2025-12-03","close":42600.0},{"date":"2025-12-04","close":41850.0},{"date":"2025-12-05","close":41800.0},{"date":"2025-12-08","close":41550.0},{"date":"2025-12-09","close":40150.0},{"date":"2025-12-10","close":40650.0},{"date":"2025-12-11","close":39750.0},{"date":"2025-12-12","close":39400.0},{"date":"2025-12-15","close":38950.0},{"date":"2025-12-16","close":38250.0},{"date":"2025-12-17","close":38700.0},{"date":"2025-12-18","close":37950.0},{"date":"2025-12-19","close":38300.0},{"date":"2025-12-22","close":38850.0},{"date":"2025-12-23","close":38450.0},{"date":"2025-12-24","close":37900.0},{"date":"2025-12-26","close":37250.0},{"date":"2025-12-29","close":37250.0},{"date":"2025-12-30","close":36500.0},{"date":"2026-01-02","close":37800.0},{"date":"2026-01-05","close":38100.0},{"date":"2026-01-06","close":37600.0},{"date":"2026-01-07","close":36800.0},{"date":"2026-01-08","close":36000.0},{"date":"2026-01-09","close":36300.0},{"date":"2026-01-12","close":36450.0},{"date":"2026-01-13","close":36500.0},{"date":"2026-01-14","close":35750.0},{"date":"2026-01-15","close":35400.0},{"date":"2026-01-16","close":35500.0},{"date":"2026-01-19","close":34750.0},{"date":"2026-01-20","close":35050.0},{"date":"2026-01-21","close":34100.0},{"date":"2026-01-22","close":36000.0},{"date":"2026-01-23","close":36600.0},{"date":"2026-01-26","close":37900.0},{"date":"2026-01-27","close":37900.0},{"date":"2026-01-28","close":39500.0},{"date":"2026-01-29","close":39450.0},{"date":"2026-01-30","close":39050.0},{"date":"2026-02-02","close":37350.0},{"date":"2026-02-03","close":39050.0},{"date":"2026-02-04","close":39250.0},{"date":"2026-02-05","close":38150.0},{"date":"2026-02-06","close":36700.0},{"date":"2026-02-09","close":43000.0},{"date":"2026-02-10","close":41900.0},{"date":"2026-02-11","close":42800.0},{"date":"2026-02-12","close":45250.0},{"date":"2026-02-13","close":41700.0},{"date":"2026-02-19","close":42250.0},{"date":"2026-02-20","close":43600.0},{"date":"2026-02-23","close":44000.0},{"date":"2026-02-24","close":44600.0},{"date":"2026-02-25","close":43450.0},{"date":"2026-02-26","close":43700.0},{"date":"2026-02-27","close":41750.0},{"date":"2026-03-03","close":40450.0},{"date":"2026-03-04","close":34000.0},{"date":"2026-03-05","close":37400.0},{"date":"2026-03-06","close":39050.0},{"date":"2026-03-09","close":38150.0},{"date":"2026-03-10","close":40950.0},{"date":"2026-03-11","close":41950.0},{"date":"2026-03-12","close":41050.0},{"date":"2026-03-13","close":43900.0},{"date":"2026-03-16","close":47600.0},{"date":"2026-03-17","close":46600.0},{"date":"2026-03-18","close":46850.0},{"date":"2026-03-19","close":44500.0},{"date":"2026-03-20","close":47950.0},{"date":"2026-03-23","close":48500.0},{"date":"2026-03-24","close":48100.0},{"date":"2026-03-25","close":52500.0},{"date":"2026-03-26","close":52900.0},{"date":"2026-03-27","close":53000.0},{"date":"2026-03-30","close":50400.0},{"date":"2026-03-31","close":50200.0},{"date":"2026-04-01","close":49750.0},{"date":"2026-04-02","close":44500.0},{"date":"2026-04-03","close":43850.0},{"date":"2026-04-06","close":43650.0},{"date":"2026-04-07","close":41850.0},{"date":"2026-04-08","close":44550.0},{"date":"2026-04-09","close":47200.0},{"date":"2026-04-10","close":53400.0},{"date":"2026-04-13","close":52800.0},{"date":"2026-04-14","close":50600.0},{"date":"2026-04-15","close":50800.0},{"date":"2026-04-16","close":55400.0},{"date":"2026-04-17","close":55800.0},{"date":"2026-04-20","close":53600.0},{"date":"2026-04-21","close":52600.0},{"date":"2026-04-22","close":53300.0},{"date":"2026-04-23","close":51000.0},{"date":"2026-04-24","close":53100.0},{"date":"2026-04-27","close":54200.0},{"date":"2026-04-28","close":53000.0},{"date":"2026-04-29","close":52600.0},{"date":"2026-04-30","close":50500.0},{"date":"2026-05-04","close":53000.0},{"date":"2026-05-06","close":52500.0},{"date":"2026-05-07","close":51700.0},{"date":"2026-05-08","close":51600.0},{"date":"2026-05-11","close":49550.0},{"date":"2026-05-12","close":49400.0},{"date":"2026-05-13","close":50200.0},{"date":"2026-05-14","close":52000.0},{"date":"2026-05-15","close":47000.0},{"date":"2026-05-18","close":45100.0},{"date":"2026-05-19","close":44600.0},{"date":"2026-05-20","close":42150.0},{"date":"2026-05-21","close":44450.0},{"date":"2026-05-22","close":45950.0},{"date":"2026-05-26","close":46850.0},{"date":"2026-05-27","close":42500.0},{"date":"2026-05-28","close":40050.0},{"date":"2026-05-29","close":38850.0},{"date":"2026-06-01","close":37050.0},{"date":"2026-06-02","close":35800.0},{"date":"2026-06-04","close":35650.0},{"date":"2026-06-05","close":34700.0},{"date":"2026-06-08","close":31700.0},{"date":"2026-06-09","close":33300.0},{"date":"2026-06-10","close":34400.0},{"date":"2026-06-11","close":37050.0},{"date":"2026-06-12","close":36650.0},{"date":"2026-06-15","close":38850.0},{"date":"2026-06-16","close":37500.0},{"date":"2026-06-17","close":38000.0},{"date":"2026-06-18","close":36950.0},{"date":"2026-06-19","close":35500.0},{"date":"2026-06-22","close":34600.0},{"date":"2026-06-23","close":32650.0},{"date":"2026-06-24","close":33850.0},{"date":"2026-06-25","close":31900.0},{"date":"2026-06-26","close":30350.0},{"date":"2026-06-29","close":32900.0},{"date":"2026-06-30","close":32800.0},{"date":"2026-07-01","close":32550.0},{"date":"2026-07-02","close":30350.0},{"date":"2026-07-03","close":32250.0},{"date":"2026-07-06","close":30500.0},{"date":"2026-07-07","close":29400.0},{"date":"2026-07-08","close":28300.0},{"date":"2026-07-09","close":28600.0},{"date":"2026-07-10","close":30150.0},{"date":"2026-07-13","close":29150.0},{"date":"2026-07-14","close":28750.0},{"date":"2026-07-15","close":31650.0},{"date":"2026-07-16","close":31750.0},{"date":"2026-07-20","close":29200.0},{"date":"2026-07-21","close":30000.0},{"date":"2026-07-22","close":29150.0},{"date":"2026-07-23","close":31000.0},{"date":"2026-07-24","close":29500.0},{"date":"2026-07-27","close":30300.0},{"date":"2026-07-28","close":27950.0},{"date":"2026-07-29","close":25900.0},{"date":"2026-07-30","close":26800.0},{"date":"2026-07-31","close":30000.0},{"date":"2026-08-03","close":29650.0},{"date":"2026-08-04","close":31350.0},{"date":"2026-08-05","close":31700.0},{"date":"2026-08-06","close":34000.0},{"date":"2026-08-07","close":33500.0},{"date":"2026-08-10","close":36300.0},{"date":"2026-08-11","close":36350.0},{"date":"2026-08-12","close":34950.0},{"date":"2026-08-13","close":35300.0},{"date":"2026-08-14","close":35050.0},{"date":"2026-08-18","close":33700.0},{"date":"2026-08-19","close":32850.0},{"date":"2026-08-20","close":33150.0},{"date":"2026-08-21","close":31850.0},{"date":"2026-08-24","close":31700.0},{"date":"2026-08-25","close":32450.0},{"date":"2026-08-26","close":31950.0},{"date":"2026-08-27","close":32350.0},{"date":"2026-08-28","close":32200.0},{"date":"2026-08-31","close":34250.0},{"date":"2026-09-01","close":33900.0},{"date":"2026-09-02","close":32800.0},{"date":"2026-09-03","close":31050.0},{"date":"2026-09-04","close":32250.0},{"date":"2026-09-07","close":33350.0},{"date":"2026-09-08","close":30650.0},{"date":"2026-09-09","close":31200.0},{"date":"2026-09-10","close":32600.0},{"date":"2026-09-11","close":30850.0},{"date":"2026-09-14","close":30550.0},{"date":"2026-09-15","close":30750.0},{"date":"2026-09-16","close":31000.0},{"date":"2026-09-17","close":29950.0},{"date":"2026-09-18","close":29450.0},{"date":"2026-09-21","close":29650.0},{"date":"2026-09-22","close":28800.0},{"date":"2026-09-23","close":29000.0},{"date":"2026-09-28","close":29050.0},{"date":"2026-09-29","close":29550.0},{"date":"2026-09-30","close":29250.0},{"date":"2026-10-01","close":30100.0},{"date":"2026-10-02","close":30150.0},{"date":"2026-10-06","close":30600.0},{"date":"2026-10-07","close":29600.0},{"date":"2026-10-08","close":29800.0},{"date":"2026-10-12","close":28300.0},{"date":"2026-10-13","close":27500.0},{"date":"2026-10-14","close":27750.0},{"date":"2026-10-15","close":25600.0},{"date":"2026-10-16","close":26550.0},{"date":"2026-10-19","close":27300.0},{"date":"2026-10-20","close":25850.0},{"date":"2026-10-21","close":26650.0},{"date":"2026-10-22","close":25800.0},{"date":"2026-10-23","close":25100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":18037.0,"foreign_net":-5639.0,"institution_net":-12398.0},{"date":"2026-10-21","retail_net":-24643.0,"foreign_net":13223.0,"institution_net":11420.0},{"date":"2026-10-20","retail_net":13965.0,"foreign_net":17319.0,"institution_net":-31284.0},{"date":"2026-10-19","retail_net":8761.0,"foreign_net":47291.0,"institution_net":-56052.0},{"date":"2026-10-16","retail_net":-13355.0,"foreign_net":3397.0,"institution_net":9958.0},{"date":"2026-10-15","retail_net":19474.0,"foreign_net":11321.0,"institution_net":-30795.0},{"date":"2026-10-14","retail_net":-13670.0,"foreign_net":29628.0,"institution_net":-15958.0},{"date":"2026-10-13","retail_net":282.0,"foreign_net":12632.0,"institution_net":-12914.0},{"date":"2026-10-12","retail_net":23130.0,"foreign_net":-369.0,"institution_net":-22761.0},{"date":"2026-10-08","retail_net":-15452.0,"foreign_net":38751.0,"institution_net":-23299.0},{"date":"2026-10-07","retail_net":19864.0,"foreign_net":-5964.0,"institution_net":-13900.0},{"date":"2026-10-06","retail_net":2028.0,"foreign_net":12828.0,"institution_net":-14856.0},{"date":"2026-10-02","retail_net":23211.0,"foreign_net":5305.0,"institution_net":-28516.0},{"date":"2026-10-01","retail_net":-16033.0,"foreign_net":11492.0,"institution_net":4541.0},{"date":"2026-09-30","retail_net":20856.0,"foreign_net":-8701.0,"institution_net":-12155.0},{"date":"2026-09-29","retail_net":4902.0,"foreign_net":23821.0,"institution_net":-28723.0},{"date":"2026-09-28","retail_net":-5981.0,"foreign_net":6836.0,"institution_net":-855.0},{"date":"2026-09-23","retail_net":5821.0,"foreign_net":1703.0,"institution_net":-7524.0},{"date":"2026-09-22","retail_net":39359.0,"foreign_net":-6552.0,"institution_net":-32807.0},{"date":"2026-09-21","retail_net":4174.0,"foreign_net":5435.0,"institution_net":-9609.0},{"date":"2026-09-18","retail_net":41957.0,"foreign_net":-5510.0,"institution_net":-36447.0},{"date":"2026-09-17","retail_net":95110.0,"foreign_net":-51227.0,"institution_net":-43883.0},{"date":"2026-09-16","retail_net":9267.0,"foreign_net":1859.0,"institution_net":-11126.0},{"date":"2026-09-15","retail_net":-14543.0,"foreign_net":18364.0,"institution_net":-3821.0},{"date":"2026-09-14","retail_net":-41226.0,"foreign_net":32522.0,"institution_net":8704.0},{"date":"2026-09-11","retail_net":76156.0,"foreign_net":-51628.0,"institution_net":-24528.0},{"date":"2026-09-10","retail_net":-9584.0,"foreign_net":544575.0,"institution_net":-534991.0},{"date":"2026-09-09","retail_net":-28137.0,"foreign_net":34645.0,"institution_net":-6508.0},{"date":"2026-09-08","retail_net":168355.0,"foreign_net":-127114.0,"institution_net":-41241.0},{"date":"2026-09-07","retail_net":-10077.0,"foreign_net":26834.0,"institution_net":-16757.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":18037.0,"foreign_net":-5639.0,"institution_net":-12398.0},"d3":{"retail_net":7359.0,"foreign_net":24903.0,"institution_net":-32262.0},"d7":{"retail_net":8569.0,"foreign_net":116540.0,"institution_net":-125109.0},"d14":{"retail_net":45599.0,"foreign_net":191215.0,"institution_net":-236814.0},"d30":{"retail_net":402008.0,"foreign_net":637077.0,"institution_net":-1039085.0}},"analysis":"최근 5일 외국인 순매수 7.56만, 기관 순매수 -7.84만. 30일 누적: 외국인 63.71만, 기관 -103.91만.","foreign_flow":75591.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-78356.0},"insider_trades":[],"price_analysis":{"current":25350.0,"low_30d":24700.0,"support":25585.0,"high_30d":33550.0,"change_1d":-1.7,"change_7d":-6.2,"change_30d":-16.5,"resistance":32665.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.64,"per":25.98,"quarter":"2024-Q2"},{"pbr":4.27,"per":20.23,"quarter":"2024-Q3"},{"pbr":3.62,"per":15.06,"quarter":"2024-Q4"},{"pbr":3.41,"per":14.79,"quarter":"2025-Q1"},{"pbr":4.28,"per":19.9,"quarter":"2025-Q2"},{"pbr":5.5,"per":24.52,"quarter":"2025-Q3"},{"pbr":4.04,"per":16.8,"quarter":"2025-Q4"},{"pbr":5.36,"per":19.92,"quarter":"2026-Q1"},{"pbr":3.36,"per":11.07,"quarter":"2026-Q2"},{"pbr":1.24,"per":8.56,"quarter":"현재"}],"timeline":[{"close":40350.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":31400.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":27750.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":27000.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":35550.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":47200.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":36500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":50200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":32800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.39,"pbr_5y_low":3.36,"per_5y_avg":18.7,"per_5y_low":11.07,"current_pbr":1.24,"current_per":8.56,"pbr_5y_high":5.64,"per_5y_high":25.98,"pbr_5y_median":4.27,"per_5y_median":19.9,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 30% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"C","reason":"매출 +29.8%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 8.64x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.56,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.53,"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":37.45,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.72,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.64,"per":25.98,"close":40350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.27,"per":20.23,"close":31400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.62,"per":15.06,"close":27750.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.41,"per":14.79,"close":27000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.28,"per":19.9,"close":35550.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.5,"per":24.52,"close":47200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.04,"per":16.8,"close":36500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.36,"per":19.92,"close":50200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.36,"per":11.07,"close":32800.0,"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":"PER","value":"8.6배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":803.05,"pbr":null,"per":null,"roa":0.025595343679867863,"roe":0.03926323147604956,"revenue":94584555044.0,"market_cap":null,"net_income":19940655101.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.37447575520678894,"total_assets":779073543626.0,"total_equity":507870960982.0,"profit_margin":0.21082358627921613,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18499176470.0,"operating_margin":0.19558348042547039},{"eps":676.86,"pbr":2.86,"per":24.56,"roa":0.023009228695832013,"roe":0.03446268179582897,"revenue":72874197217.0,"market_cap":1306100000000.0,"net_income":16807300037.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.42108929025487063,"total_assets":730459080536.0,"total_equity":487695651098.0,"profit_margin":0.230634445096559,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17090471669.0,"operating_margin":0.23452020497885026},{"eps":914.3,"pbr":null,"per":null,"roa":0.03179028861985206,"roe":0.04825729588584692,"revenue":127106780153.0,"market_cap":null,"net_income":22703108745.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.34744565991555143,"total_assets":714152331754.0,"total_equity":470459612961.0,"profit_margin":0.1786144587855344,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23063427798.0,"operating_margin":0.18144923323711187},{"eps":567.5,"pbr":null,"per":null,"roa":0.020653909037660064,"roe":0.03158205237198976,"revenue":98331385115.0,"market_cap":null,"net_income":14091756064.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3193118683956209,"total_assets":682280339199.0,"total_equity":446195069846.0,"profit_margin":0.14330883316165519,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17501012372.0,"operating_margin":0.1779799232110105},{"eps":361.08,"pbr":null,"per":null,"roa":0.013622022038250135,"roe":0.02075907768353047,"revenue":80927423415.0,"market_cap":null,"net_income":8966061554.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2970231133732679,"total_assets":658203424486.0,"total_equity":431910400389.0,"profit_margin":0.11079138783427682,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10279839180.0,"operating_margin":0.12702541050002858},{"eps":330.08,"pbr":null,"per":null,"roa":0.013214733333237973,"roe":0.019871516499544998,"revenue":37944208508.0,"market_cap":null,"net_income":8196379839.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4343699679893189,"total_assets":620245572295.0,"total_equity":412468763478.0,"profit_margin":0.21601135354482118,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9898148958.0,"operating_margin":0.2608605989478767},{"eps":666.39,"pbr":null,"per":null,"roa":0.036583503580973294,"roe":0.04147099256220601,"revenue":52179964105.0,"market_cap":null,"net_income":16547148283.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4611403811351855,"total_assets":452311743362.0,"total_equity":399005359184.0,"profit_margin":0.31711689662535464,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":19613974820.0,"operating_margin":0.37589092205068314},{"eps":428.68,"pbr":null,"per":null,"roa":0.024208478708151734,"roe":0.027816466079253498,"revenue":54880094446.0,"market_cap":null,"net_income":10644675032.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3846651138833574,"total_assets":439708548411.0,"total_equity":382675319060.0,"profit_margin":0.19396240366302522,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12543126327.0,"operating_margin":0.22855511554088115},{"eps":400.69,"pbr":null,"per":null,"roa":0.023246223739225077,"roe":0.026739854671957337,"revenue":52708870962.0,"market_cap":null,"net_income":9949575292.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.33566140054024557,"total_assets":428008239257.0,"total_equity":372087859641.0,"profit_margin":0.1887647204428465,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10044771310.0,"operating_margin":0.19057079248086514},{"eps":347.12,"pbr":null,"per":null,"roa":0.020762618218957356,"roe":0.0238118937048729,"revenue":52483294209.0,"market_cap":null,"net_income":8619409146.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.35557874950996865,"total_assets":415140761878.0,"total_equity":361979154318.0,"profit_margin":0.1642314811961997,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10269675817.0,"operating_margin":0.19567513761815133},{"eps":375.62,"pbr":null,"per":null,"roa":0.023067892100389717,"roe":0.026407581572846346,"revenue":45472742147.0,"market_cap":null,"net_income":9326982979.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.37555239210764546,"total_assets":404327492881.0,"total_equity":353193379457.0,"profit_margin":0.20511151381301368,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11704265926.0,"operating_margin":0.25739080982104734},{"eps":429.84,"pbr":null,"per":null,"roa":0.027201241037877234,"roe":0.031070596965119067,"revenue":47038564852.0,"market_cap":null,"net_income":10673412562.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3868818383226298,"total_assets":392386970401.0,"total_equity":343521322554.0,"profit_margin":0.2269077000028028,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12174859901.0,"operating_margin":0.25882719720098657}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1553.27,"per":25.98,"date":"2024-06","close":40350.0,"source":"reported"},{"eps":1553.27,"per":22.15,"date":"2024-07","close":34400.0,"source":"reported"},{"eps":1553.27,"per":21.7,"date":"2024-08","close":33700.0,"source":"reported"},{"eps":1552.11,"per":20.23,"date":"2024-09","close":31400.0,"source":"reported"},{"eps":1552.11,"per":17.72,"date":"2024-10","close":27500.0,"source":"reported"},{"eps":1552.11,"per":16.01,"date":"2024-11","close":24850.0,"source":"reported"},{"eps":1842.88,"per":15.06,"date":"2024-12","close":27750.0,"source":"reported"},{"eps":1842.88,"per":15.0,"date":"2025-01","close":27650.0,"source":"reported"},{"eps":1842.88,"per":16.74,"date":"2025-02","close":30850.0,"source":"reported"},{"eps":1825.84,"per":14.79,"date":"2025-03","close":27000.0,"source":"reported"},{"eps":1825.84,"per":16.29,"date":"2025-04","close":29750.0,"source":"reported"},{"eps":1825.84,"per":20.4,"date":"2025-05","close":37250.0,"source":"reported"},{"eps":1786.23,"per":19.9,"date":"2025-06","close":35550.0,"source":"reported"},{"eps":1786.23,"per":22.48,"date":"2025-07","close":40150.0,"source":"reported"},{"eps":1786.23,"per":26.48,"date":"2025-08","close":47300.0,"source":"reported"},{"eps":1925.05,"per":24.52,"date":"2025-09","close":47200.0,"source":"reported"},{"eps":1925.05,"per":21.87,"date":"2025-10","close":42100.0,"source":"reported"},{"eps":1925.05,"per":21.87,"date":"2025-11","close":42100.0,"source":"reported"},{"eps":2172.96,"per":16.8,"date":"2025-12","close":36500.0,"source":"reported"},{"eps":2172.96,"per":17.97,"date":"2026-01","close":39050.0,"source":"reported"},{"eps":2172.96,"per":19.21,"date":"2026-02","close":41750.0,"source":"reported"},{"eps":2519.74,"per":19.92,"date":"2026-03","close":50200.0,"source":"reported"},{"eps":2519.74,"per":20.04,"date":"2026-04","close":50500.0,"source":"reported"},{"eps":2519.74,"per":15.42,"date":"2026-05","close":38850.0,"source":"reported"},{"eps":2961.71,"per":11.07,"date":"2026-06","close":32800.0,"source":"reported"},{"eps":2961.71,"per":10.13,"date":"2026-07","close":30000.0,"source":"reported"},{"eps":2961.71,"per":11.56,"date":"2026-08","close":34250.0,"source":"reported"},{"eps":2961.71,"per":9.88,"date":"2026-09","close":29250.0,"source":"reported"},{"eps":2961.71,"per":8.47,"date":"2026-10","close":25100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.92,"std":4.68,"count":29,"current":8.47,"lower_1sd":13.24,"upper_1sd":22.6},"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":"덕산네오룩스","phase":"above-fold","symbol_resolved":true}