{"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":"2026-10-23T09:34:13.447178+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.8,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":33.6,"direction":"higher_better","percentile":76}],"summary":"매출 +21.8%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.5,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.8,"direction":"higher_better","percentile":38}],"summary":"RSI 37","percentile":35},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -6,693원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -6,693, PBR 6.72x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.96,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.69,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.8,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 1.7x","percentile":31}},"signals":[],"summary":"심텍(222800)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4.37조. 현재가 113,500원, 전일 대비 -4.5%, 30일 -6.8%. ROE 6.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 55.94만, 기관 순매도 3.65만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.12,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.12%","value_pct":0.12},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.69,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.12},"catalysts":["전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":-2066.6469457664643,"grade":"D","trend":"하락","atr_14":13435.714285714286,"rsi_14":36.5038560411311,"sma_20":145730.0,"sma_60":122433.33333333333,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.5로 약세 구간입니다. MACD(-2066.65)가 시그널선(3313.25)을 하회합니다(데드크로스). SMA20 145730, SMA60 122433 — 혼조세입니다. 볼린저밴드 110485~180975 (현재 위치 4%).","bb_lower":110485.19329035837,"bb_upper":180974.80670964165,"macd_signal":3313.2472124595274},"change_pct":-5.55,"chart_data":[{"date":"2024-10-23","open":16180,"high":16714,"low":15982,"close":16714,"volume":218190,"rsi_14":26.24,"sma_20":18226.0,"sma_60":21418.67,"sma_120":27520.58},{"date":"2024-10-24","open":16655,"high":16655,"low":15972,"close":16061,"volume":178574,"rsi_14":23.96,"sma_20":18134.5,"sma_60":21187.67,"sma_120":27408.83},{"date":"2024-10-25","open":16338,"high":16338,"low":15527,"close":15705,"volume":235815,"rsi_14":23.22,"sma_20":17999.0,"sma_60":20937.33,"sma_120":27292.42},{"date":"2024-10-28","open":15626,"high":16239,"low":15626,"close":16160,"volume":244174,"rsi_14":24.87,"sma_20":17879.5,"sma_60":20711.33,"sma_120":27178.58},{"date":"2024-10-29","open":16319,"high":16348,"low":15814,"close":16200,"volume":237852,"rsi_14":28.09,"sma_20":17719.0,"sma_60":20480.17,"sma_120":27055.08},{"date":"2024-10-30","open":16279,"high":16665,"low":15913,"close":15982,"volume":185756,"rsi_14":30.11,"sma_20":17546.0,"sma_60":20239.5,"sma_120":26933.92},{"date":"2024-10-31","open":15775,"high":16615,"low":15527,"close":16398,"volume":222942,"rsi_14":36.13,"sma_20":17415.0,"sma_60":20024.17,"sma_120":26812.5},{"date":"2024-11-01","open":16220,"high":16220,"low":15874,"close":15923,"volume":127677,"rsi_14":29.11,"sma_20":17270.0,"sma_60":19787.5,"sma_120":26687.92},{"date":"2024-11-04","open":15923,"high":16398,"low":15844,"close":16190,"volume":166579,"rsi_14":32.55,"sma_20":17148.0,"sma_60":19556.17,"sma_120":26553.92},{"date":"2024-11-05","open":16022,"high":16497,"low":15982,"close":16220,"volume":101738,"rsi_14":38.82,"sma_20":17010.5,"sma_60":19357.83,"sma_120":26414.75},{"date":"2024-11-06","open":16348,"high":16516,"low":15794,"close":15794,"volume":191777,"rsi_14":35.73,"sma_20":16878.5,"sma_60":19227.33,"sma_120":26269.92},{"date":"2024-11-07","open":15700,"high":15700,"low":14400,"close":14500,"volume":716851,"rsi_14":29.39,"sma_20":16701.0,"sma_60":19059.0,"sma_120":26122.83},{"date":"2024-11-08","open":14360,"high":15053,"low":14360,"close":14529,"volume":292194,"rsi_14":30.17,"sma_20":16535.5,"sma_60":18928.0,"sma_120":25983.17},{"date":"2024-11-11","open":14390,"high":14489,"low":13371,"close":13450,"volume":405527,"rsi_14":28.85,"sma_20":16300.0,"sma_60":18795.5,"sma_120":25831.92},{"date":"2024-11-12","open":13332,"high":13391,"low":12916,"close":12916,"volume":307755,"rsi_14":21.17,"sma_20":16037.5,"sma_60":18644.83,"sma_120":25657.42},{"date":"2024-11-13","open":12709,"high":13005,"low":12481,"close":12511,"volume":242475,"rsi_14":22.0,"sma_20":15797.0,"sma_60":18478.17,"sma_120":25484.08},{"date":"2024-11-14","open":12511,"high":12709,"low":11888,"close":11967,"volume":339974,"rsi_14":21.36,"sma_20":15530.0,"sma_60":18309.0,"sma_120":25303.25},{"date":"2024-11-15","open":11967,"high":12422,"low":11769,"close":12303,"volume":338108,"rsi_14":19.91,"sma_20":15298.0,"sma_60":18137.17,"sma_120":25119.83},{"date":"2024-11-18","open":12303,"high":12422,"low":11898,"close":12096,"volume":289227,"rsi_14":18.8,"sma_20":15049.5,"sma_60":17949.33,"sma_120":24939.67},{"date":"2024-11-19","open":12096,"high":12096,"low":11838,"close":11937,"volume":195431,"rsi_14":18.97,"sma_20":14833.0,"sma_60":17770.5,"sma_120":24759.0},{"date":"2024-11-20","open":11967,"high":11967,"low":11710,"close":11779,"volume":166648,"rsi_14":13.11,"sma_20":14583.5,"sma_60":17579.0,"sma_120":24585.75},{"date":"2024-11-21","open":11868,"high":12105,"low":11690,"close":11829,"volume":293345,"rsi_14":14.92,"sma_20":14369.5,"sma_60":17395.0,"sma_120":24413.75},{"date":"2024-11-22","open":11868,"high":12343,"low":11829,"close":11829,"volume":210244,"rsi_14":10.83,"sma_20":14173.5,"sma_60":17214.33,"sma_120":24235.5},{"date":"2024-11-25","open":11868,"high":12254,"low":11749,"close":11749,"volume":610082,"rsi_14":10.21,"sma_20":13950.5,"sma_60":17038.17,"sma_120":24055.75},{"date":"2024-11-26","open":11819,"high":12026,"low":11482,"close":11937,"volume":184054,"rsi_14":14.15,"sma_20":13735.0,"sma_60":16872.67,"sma_120":23868.0},{"date":"2024-11-27","open":11898,"high":11918,"low":11463,"close":11512,"volume":278665,"rsi_14":17.5,"sma_20":13509.0,"sma_60":16705.83,"sma_120":23684.58},{"date":"2024-11-28","open":11463,"high":11552,"low":11334,"close":11334,"volume":153692,"rsi_14":13.21,"sma_20":13253.0,"sma_60":16534.33,"sma_120":23495.5},{"date":"2024-11-29","open":11383,"high":11383,"low":10810,"close":10840,"volume":241085,"rsi_14":15.26,"sma_20":12996.0,"sma_60":16366.17,"sma_120":23311.0},{"date":"2024-12-02","open":10879,"high":10978,"low":10543,"close":10543,"volume":211069,"rsi_14":16.29,"sma_20":12710.5,"sma_60":16189.67,"sma_120":23127.75},{"date":"2024-12-03","open":10592,"high":11126,"low":10592,"close":10978,"volume":253761,"rsi_14":28.41,"sma_20":12445.5,"sma_60":16023.0,"sma_120":22944.83},{"date":"2024-12-04","open":10592,"high":10968,"low":10513,"close":10642,"volume":162591,"rsi_14":30.18,"sma_20":12185.0,"sma_60":15862.33,"sma_120":22764.08},{"date":"2024-12-05","open":10711,"high":10859,"low":10464,"close":10533,"volume":173047,"rsi_14":21.59,"sma_20":11992.5,"sma_60":15720.17,"sma_120":22587.0},{"date":"2024-12-06","open":10523,"high":10612,"low":10286,"close":10483,"volume":241783,"rsi_14":22.74,"sma_20":11788.0,"sma_60":15592.0,"sma_120":22392.83},{"date":"2024-12-09","open":10276,"high":10325,"low":9583,"close":9841,"volume":244186,"rsi_14":19.54,"sma_20":11605.5,"sma_60":15464.83,"sma_120":22175.75},{"date":"2024-12-10","open":9841,"high":10642,"low":9841,"close":10474,"volume":214953,"rsi_14":33.33,"sma_20":11482.0,"sma_60":15341.5,"sma_120":21965.25},{"date":"2024-12-11","open":10434,"high":11027,"low":10315,"close":10948,"volume":198591,"rsi_14":39.86,"sma_20":11403.0,"sma_60":15227.67,"sma_120":21756.67},{"date":"2024-12-12","open":11008,"high":11304,"low":10849,"close":11235,"volume":303445,"rsi_14":43.59,"sma_20":11366.0,"sma_60":15124.17,"sma_120":21550.08},{"date":"2024-12-13","open":11215,"high":11710,"low":11107,"close":11482,"volume":619879,"rsi_14":47.22,"sma_20":11324.5,"sma_60":15009.83,"sma_120":21339.33},{"date":"2024-12-16","open":11581,"high":11838,"low":11374,"close":11433,"volume":187267,"rsi_14":44.59,"sma_20":11291.0,"sma_60":14900.17,"sma_120":21135.67},{"date":"2024-12-17","open":11532,"high":11740,"low":11334,"close":11690,"volume":185272,"rsi_14":51.98,"sma_20":11278.5,"sma_60":14798.5,"sma_120":20940.83},{"date":"2024-12-18","open":11680,"high":11680,"low":11413,"close":11651,"volume":146333,"rsi_14":53.64,"sma_20":11272.0,"sma_60":14693.83,"sma_120":20750.25},{"date":"2024-12-19","open":11492,"high":11492,"low":11205,"close":11334,"volume":125753,"rsi_14":55.92,"sma_20":11247.0,"sma_60":14583.67,"sma_120":20554.08},{"date":"2024-12-20","open":11235,"high":11344,"low":10968,"close":11077,"volume":134115,"rsi_14":56.46,"sma_20":11209.0,"sma_60":14460.5,"sma_120":20352.83},{"date":"2024-12-23","open":11176,"high":11512,"low":11116,"close":11443,"volume":166015,"rsi_14":55.72,"sma_20":11193.5,"sma_60":14341.17,"sma_120":20157.58},{"date":"2024-12-24","open":11383,"high":11670,"low":11334,"close":11453,"volume":116312,"rsi_14":60.85,"sma_20":11169.0,"sma_60":14207.67,"sma_120":19954.08},{"date":"2024-12-26","open":11453,"high":11472,"low":10938,"close":10988,"volume":155631,"rsi_14":55.56,"sma_20":11142.5,"sma_60":14065.83,"sma_120":19745.83},{"date":"2024-12-27","open":11078,"high":11447,"low":10998,"close":11098,"volume":144463,"rsi_14":56.34,"sma_20":11125.5,"sma_60":13931.17,"sma_120":19542.67},{"date":"2024-12-30","open":11008,"high":11158,"low":10838,"close":11008,"volume":64274,"rsi_14":65.25,"sma_20":11129.0,"sma_60":13798.33,"sma_120":19349.17},{"date":"2025-01-02","open":10848,"high":10948,"low":10669,"close":10898,"volume":108406,"rsi_14":55.48,"sma_20":11142.0,"sma_60":13666.83,"sma_120":19147.67},{"date":"2025-01-03","open":10788,"high":11397,"low":10788,"close":11177,"volume":174088,"rsi_14":52.31,"sma_20":11147.0,"sma_60":13534.33,"sma_120":18950.17},{"date":"2025-01-06","open":11187,"high":12096,"low":11187,"close":11976,"volume":328527,"rsi_14":59.64,"sma_20":11209.0,"sma_60":13424.17,"sma_120":18758.5},{"date":"2025-01-07","open":12086,"high":12205,"low":11637,"close":11657,"volume":205642,"rsi_14":51.03,"sma_20":11260.5,"sma_60":13318.0,"sma_120":18566.25},{"date":"2025-01-08","open":11637,"high":12445,"low":11527,"close":12445,"volume":274233,"rsi_14":61.02,"sma_20":11354.0,"sma_60":13225.83,"sma_120":18380.17},{"date":"2025-01-09","open":12734,"high":12824,"low":12126,"close":12175,"volume":326758,"rsi_14":54.59,"sma_20":11466.5,"sma_60":13124.0,"sma_120":18195.58},{"date":"2025-01-10","open":12185,"high":12305,"low":12046,"close":12056,"volume":136010,"rsi_14":53.55,"sma_20":11541.0,"sma_60":13020.17,"sma_120":18015.0},{"date":"2025-01-13","open":11956,"high":12016,"low":11587,"close":11756,"volume":202159,"rsi_14":53.81,"sma_20":11576.5,"sma_60":12925.5,"sma_120":17822.75},{"date":"2025-01-14","open":11696,"high":11866,"low":11567,"close":11766,"volume":147650,"rsi_14":57.47,"sma_20":11598.0,"sma_60":12831.33,"sma_120":17628.92},{"date":"2025-01-15","open":11826,"high":12156,"low":11577,"close":11607,"volume":164841,"rsi_14":50.8,"sma_20":11599.0,"sma_60":12740.5,"sma_120":17447.5},{"date":"2025-01-16","open":11766,"high":12016,"low":11736,"close":11786,"volume":168126,"rsi_14":52.94,"sma_20":11611.5,"sma_60":12650.67,"sma_120":17275.92},{"date":"2025-01-17","open":11746,"high":11966,"low":11627,"close":11886,"volume":121185,"rsi_14":61.3,"sma_20":11616.0,"sma_60":12575.83,"sma_120":17110.58},{"date":"2025-01-20","open":11996,"high":12495,"low":11796,"close":12295,"volume":280145,"rsi_14":65.23,"sma_20":11643.0,"sma_60":12499.5,"sma_120":16959.08},{"date":"2025-01-21","open":12405,"high":13253,"low":12355,"close":12575,"volume":701417,"rsi_14":69.01,"sma_20":11700.0,"sma_60":12438.83,"sma_120":16813.25},{"date":"2025-01-22","open":12704,"high":12784,"low":12275,"close":12694,"volume":264690,"rsi_14":71.74,"sma_20":11776.0,"sma_60":12386.17,"sma_120":16661.75},{"date":"2025-01-23","open":12824,"high":12824,"low":12146,"close":12165,"volume":239238,"rsi_14":61.28,"sma_20":11807.0,"sma_60":12317.0,"sma_120":16514.17},{"date":"2025-01-24","open":12275,"high":14171,"low":12195,"close":13004,"volume":1746745,"rsi_14":61.63,"sma_20":11879.5,"sma_60":12261.17,"sma_120":16370.67},{"date":"2025-01-31","open":12774,"high":12994,"low":12066,"close":12275,"volume":560944,"rsi_14":56.4,"sma_20":11939.0,"sma_60":12196.83,"sma_120":16218.17},{"date":"2025-02-03","open":11736,"high":11876,"low":10938,"close":11038,"volume":440973,"rsi_14":36.67,"sma_20":11936.0,"sma_60":12104.83,"sma_120":16064.5},{"date":"2025-02-04","open":11307,"high":11597,"low":11187,"close":11197,"volume":223220,"rsi_14":40.54,"sma_20":11945.5,"sma_60":12023.5,"sma_120":15905.5},{"date":"2025-02-05","open":11337,"high":11647,"low":11337,"close":11457,"volume":178401,"rsi_14":44.36,"sma_20":11973.5,"sma_60":11942.0,"sma_120":15749.08},{"date":"2025-02-06","open":11587,"high":11826,"low":11397,"close":11597,"volume":309589,"rsi_14":48.45,"sma_20":11994.5,"sma_60":11862.33,"sma_120":15610.08},{"date":"2025-02-07","open":11607,"high":14770,"low":11427,"close":14381,"volume":4163223,"rsi_14":66.5,"sma_20":12115.0,"sma_60":11836.33,"sma_120":15531.83},{"date":"2025-02-10","open":14052,"high":15060,"low":13962,"close":14740,"volume":2360479,"rsi_14":69.29,"sma_20":12269.5,"sma_60":11840.83,"sma_120":15449.92},{"date":"2025-02-11","open":14670,"high":14860,"low":14221,"close":14331,"volume":929241,"rsi_14":65.23,"sma_20":12364.0,"sma_60":11835.33,"sma_120":15381.67},{"date":"2025-02-12","open":14411,"high":14910,"low":14022,"close":14181,"volume":731169,"rsi_14":63.66,"sma_20":12464.5,"sma_60":11845.5,"sma_120":15320.5},{"date":"2025-02-13","open":14391,"high":14850,"low":14171,"close":14171,"volume":1011665,"rsi_14":61.72,"sma_20":12570.5,"sma_60":11864.5,"sma_120":15254.67},{"date":"2025-02-14","open":14621,"high":15599,"low":14261,"close":15419,"volume":3329012,"rsi_14":65.85,"sma_20":12754.0,"sma_60":11911.17,"sma_120":15194.67},{"date":"2025-02-17","open":18064,"high":19441,"low":17275,"close":18652,"volume":9789740,"rsi_14":74.65,"sma_20":13099.0,"sma_60":12021.0,"sma_120":15165.0},{"date":"2025-02-18","open":18662,"high":19301,"low":18383,"close":18862,"volume":2271620,"rsi_14":78.46,"sma_20":13462.5,"sma_60":12128.67,"sma_120":15132.92},{"date":"2025-02-19","open":19591,"high":22405,"low":19181,"close":20060,"volume":6763163,"rsi_14":79.09,"sma_20":13877.0,"sma_60":12259.83,"sma_120":15104.58},{"date":"2025-02-20","open":19850,"high":21307,"low":19381,"close":20209,"volume":2272685,"rsi_14":84.36,"sma_20":14294.0,"sma_60":12396.17,"sma_120":15083.33},{"date":"2025-02-21","open":20159,"high":20159,"low":18263,"close":19092,"volume":1871205,"rsi_14":85.24,"sma_20":14634.5,"sma_60":12516.5,"sma_120":15047.75},{"date":"2025-02-24","open":18473,"high":19810,"low":18463,"close":19012,"volume":1424951,"rsi_14":84.43,"sma_20":14957.0,"sma_60":12634.67,"sma_120":15014.83},{"date":"2025-02-25","open":18603,"high":18962,"low":18273,"close":18363,"volume":748665,"rsi_14":79.42,"sma_20":15241.0,"sma_60":12742.0,"sma_120":14978.17},{"date":"2025-02-26","open":18143,"high":21457,"low":18133,"close":20808,"volume":7256467,"rsi_14":82.8,"sma_20":15674.0,"sma_60":12891.5,"sma_120":14964.83},{"date":"2025-02-27","open":21906,"high":22405,"low":19531,"close":19820,"volume":3370792,"rsi_14":72.21,"sma_20":16015.5,"sma_60":13021.33,"sma_120":14947.0},{"date":"2025-02-28","open":18443,"high":21257,"low":18433,"close":20159,"volume":2715645,"rsi_14":72.16,"sma_20":16410.5,"sma_60":13164.0,"sma_120":14934.92},{"date":"2025-03-04","open":19840,"high":20658,"low":18642,"close":20608,"volume":1545536,"rsi_14":75.59,"sma_20":16890.0,"sma_60":13317.17,"sma_120":14925.75},{"date":"2025-03-05","open":21008,"high":21107,"low":19461,"close":19660,"volume":1217204,"rsi_14":70.97,"sma_20":17314.0,"sma_60":13462.83,"sma_120":14914.5},{"date":"2025-03-06","open":19910,"high":20359,"low":18243,"close":18563,"volume":897147,"rsi_14":65.51,"sma_20":17670.0,"sma_60":13595.17,"sma_120":14892.42},{"date":"2025-03-07","open":18463,"high":19880,"low":18143,"close":18832,"volume":1068380,"rsi_14":62.95,"sma_20":18032.5,"sma_60":13724.67,"sma_120":14873.83},{"date":"2025-03-10","open":18593,"high":19151,"low":18463,"close":18642,"volume":395033,"rsi_14":49.95,"sma_20":18246.0,"sma_60":13856.67,"sma_120":14859.5},{"date":"2025-03-11","open":17664,"high":18912,"low":17126,"close":18563,"volume":949944,"rsi_14":48.5,"sma_20":18437.5,"sma_60":13989.17,"sma_120":14854.67},{"date":"2025-03-12","open":18792,"high":20658,"low":18503,"close":20409,"volume":2309814,"rsi_14":51.64,"sma_20":18742.0,"sma_60":14153.33,"sma_120":14872.67},{"date":"2025-03-13","open":20908,"high":21756,"low":20359,"close":20908,"volume":1665765,"rsi_14":53.18,"sma_20":19079.0,"sma_60":14336.67,"sma_120":14900.75},{"date":"2025-03-14","open":20958,"high":21606,"low":20159,"close":21008,"volume":1164228,"rsi_14":59.6,"sma_20":19421.5,"sma_60":14511.0,"sma_120":14926.25},{"date":"2025-03-17","open":21806,"high":22305,"low":20808,"close":21257,"volume":1196287,"rsi_14":61.06,"sma_20":19714.0,"sma_60":14681.5,"sma_120":14954.58},{"date":"2025-03-18","open":21856,"high":21956,"low":20459,"close":20658,"volume":531221,"rsi_14":61.36,"sma_20":19814.5,"sma_60":14837.17,"sma_120":14980.67},{"date":"2025-03-19","open":20509,"high":23852,"low":20309,"close":22355,"volume":4368830,"rsi_14":58.27,"sma_20":19989.5,"sma_60":15017.0,"sma_120":15013.42},{"date":"2025-03-20","open":23153,"high":23203,"low":21906,"close":22105,"volume":1307613,"rsi_14":63.27,"sma_20":20092.0,"sma_60":15193.5,"sma_120":15046.83},{"date":"2025-03-21","open":22505,"high":24151,"low":22455,"close":22804,"volume":2408430,"rsi_14":64.74,"sma_20":20222.0,"sma_60":15377.33,"sma_120":15087.92},{"date":"2025-03-24","open":23253,"high":23602,"low":22555,"close":23153,"volume":884733,"rsi_14":64.34,"sma_20":20425.5,"sma_60":15567.67,"sma_120":15130.75},{"date":"2025-03-25","open":23503,"high":23503,"low":21307,"close":21407,"volume":1001291,"rsi_14":59.03,"sma_20":20545.5,"sma_60":15734.17,"sma_120":15158.92},{"date":"2025-03-26","open":21207,"high":21956,"low":20858,"close":21706,"volume":413532,"rsi_14":67.72,"sma_20":20713.0,"sma_60":15910.0,"sma_120":15185.25},{"date":"2025-03-27","open":20958,"high":21656,"low":20808,"close":21107,"volume":439211,"rsi_14":62.36,"sma_20":20728.0,"sma_60":16069.67,"sma_120":15205.42},{"date":"2025-03-28","open":21207,"high":21307,"low":19960,"close":20010,"volume":449118,"rsi_14":56.76,"sma_20":20737.5,"sma_60":16210.83,"sma_120":15209.25},{"date":"2025-03-31","open":19151,"high":20159,"low":19092,"close":19411,"volume":564092,"rsi_14":53.99,"sma_20":20700.0,"sma_60":16349.83,"sma_120":15207.83},{"date":"2025-04-01","open":19680,"high":20060,"low":18812,"close":19581,"volume":506741,"rsi_14":45.37,"sma_20":20648.5,"sma_60":16491.5,"sma_120":15211.33},{"date":"2025-04-02","open":19561,"high":19830,"low":19082,"close":19171,"volume":357417,"rsi_14":40.2,"sma_20":20624.0,"sma_60":16627.83,"sma_120":15213.08},{"date":"2025-04-03","open":18263,"high":18782,"low":18133,"close":18503,"volume":418390,"rsi_14":36.72,"sma_20":20621.0,"sma_60":16754.83,"sma_120":15210.83},{"date":"2025-04-04","open":17794,"high":18792,"low":17245,"close":18064,"volume":702131,"rsi_14":33.4,"sma_20":20582.5,"sma_60":16869.83,"sma_120":15202.08},{"date":"2025-04-07","open":17175,"high":17235,"low":16716,"close":16766,"volume":430597,"rsi_14":31.14,"sma_20":20488.5,"sma_60":16949.83,"sma_120":15187.0},{"date":"2025-04-08","open":17654,"high":17744,"low":16906,"close":17195,"volume":408211,"rsi_14":21.5,"sma_20":20420.0,"sma_60":17042.33,"sma_120":15180.17},{"date":"2025-04-09","open":16726,"high":17744,"low":16726,"close":17185,"volume":382873,"rsi_14":22.08,"sma_20":20258.5,"sma_60":17121.5,"sma_120":15173.67},{"date":"2025-04-10","open":18912,"high":19161,"low":17784,"close":17784,"volume":582082,"rsi_14":21.19,"sma_20":20102.0,"sma_60":17215.17,"sma_120":15169.58},{"date":"2025-04-11","open":17425,"high":17934,"low":17036,"close":17774,"volume":371060,"rsi_14":17.88,"sma_20":19940.0,"sma_60":17310.67,"sma_120":15165.42},{"date":"2025-04-14","open":18283,"high":18413,"low":16966,"close":17335,"volume":758011,"rsi_14":21.19,"sma_20":19743.5,"sma_60":17403.83,"sma_120":15164.67},{"date":"2025-04-15","open":17465,"high":17525,"low":17066,"close":17455,"volume":440969,"rsi_14":19.13,"sma_20":19583.0,"sma_60":17498.83,"sma_120":15165.08},{"date":"2025-04-16","open":17145,"high":17145,"low":16467,"close":16617,"volume":463706,"rsi_14":18.49,"sma_20":19295.5,"sma_60":17582.5,"sma_120":15161.5},{"date":"2025-04-17","open":16257,"high":16936,"low":16227,"close":16936,"volume":265338,"rsi_14":25.79,"sma_20":19036.5,"sma_60":17668.5,"sma_120":15159.58},{"date":"2025-04-18","open":16776,"high":16796,"low":16337,"close":16746,"volume":332142,"rsi_14":27.56,"sma_20":18733.0,"sma_60":17749.67,"sma_120":15162.75},{"date":"2025-04-21","open":16716,"high":17345,"low":16666,"close":16866,"volume":242380,"rsi_14":26.95,"sma_20":18418.0,"sma_60":17826.0,"sma_120":15162.75},{"date":"2025-04-22","open":16766,"high":16866,"low":16457,"close":16617,"volume":179718,"rsi_14":27.7,"sma_20":18178.0,"sma_60":17893.5,"sma_120":15166.17},{"date":"2025-04-23","open":17056,"high":17455,"low":16836,"close":17375,"volume":339767,"rsi_14":40.31,"sma_20":17961.0,"sma_60":17971.67,"sma_120":15178.92},{"date":"2025-04-24","open":17605,"high":17605,"low":16916,"close":17056,"volume":325690,"rsi_14":41.16,"sma_20":17758.0,"sma_60":18053.33,"sma_120":15185.17},{"date":"2025-04-25","open":17305,"high":17595,"low":16846,"close":17056,"volume":263382,"rsi_14":53.29,"sma_20":17610.0,"sma_60":18121.0,"sma_120":15191.08},{"date":"2025-04-28","open":17096,"high":17096,"low":16227,"close":16307,"volume":416901,"rsi_14":40.59,"sma_20":17454.5,"sma_60":18188.33,"sma_120":15192.58},{"date":"2025-04-29","open":16377,"high":16577,"low":16297,"close":16537,"volume":151746,"rsi_14":43.43,"sma_20":17302.0,"sma_60":18280.17,"sma_120":15192.5},{"date":"2025-04-30","open":16497,"high":16507,"low":15619,"close":15708,"volume":352608,"rsi_14":29.92,"sma_20":17128.5,"sma_60":18355.5,"sma_120":15189.5},{"date":"2025-05-02","open":15788,"high":16347,"low":15708,"close":16048,"volume":185043,"rsi_14":34.3,"sma_20":17005.5,"sma_60":18432.17,"sma_120":15187.08},{"date":"2025-05-07","open":16297,"high":16297,"low":15948,"close":16088,"volume":165070,"rsi_14":37.77,"sma_20":16906.5,"sma_60":18507.17,"sma_120":15184.75},{"date":"2025-05-08","open":16287,"high":16567,"low":16098,"close":16128,"volume":213581,"rsi_14":36.78,"sma_20":16874.5,"sma_60":18536.33,"sma_120":15186.33},{"date":"2025-05-09","open":16287,"high":16287,"low":15678,"close":15898,"volume":193330,"rsi_14":41.86,"sma_20":16809.5,"sma_60":18555.67,"sma_120":15198.25},{"date":"2025-05-12","open":16078,"high":17255,"low":15569,"close":17245,"volume":550411,"rsi_14":52.84,"sma_20":16812.5,"sma_60":18604.33,"sma_120":15219.83},{"date":"2025-05-13","open":18044,"high":18223,"low":17405,"close":17644,"volume":539232,"rsi_14":57.95,"sma_20":16805.5,"sma_60":18662.17,"sma_120":15253.83},{"date":"2025-05-14","open":18064,"high":18143,"low":17684,"close":17964,"volume":297190,"rsi_14":59.39,"sma_20":16815.0,"sma_60":18725.5,"sma_120":15295.0},{"date":"2025-05-15","open":18014,"high":18193,"low":17295,"close":17385,"volume":238485,"rsi_14":56.22,"sma_20":16817.5,"sma_60":18758.33,"sma_120":15334.75},{"date":"2025-05-16","open":17375,"high":17395,"low":16696,"close":16906,"volume":199850,"rsi_14":46.02,"sma_20":16790.0,"sma_60":18729.17,"sma_120":15375.08},{"date":"2025-05-19","open":16746,"high":16746,"low":16128,"close":16317,"volume":170350,"rsi_14":44.01,"sma_20":16775.0,"sma_60":18686.67,"sma_120":15407.67},{"date":"2025-05-20","open":16666,"high":17465,"low":16617,"close":16816,"volume":360152,"rsi_14":48.2,"sma_20":16769.0,"sma_60":18632.5,"sma_120":15446.17},{"date":"2025-05-21","open":17016,"high":18503,"low":16906,"close":18074,"volume":868346,"rsi_14":62.31,"sma_20":16835.5,"sma_60":18596.83,"sma_120":15496.5},{"date":"2025-05-22","open":18024,"high":18333,"low":17779,"close":17954,"volume":396524,"rsi_14":60.03,"sma_20":16890.0,"sma_60":18577.83,"sma_120":15547.17},{"date":"2025-05-23","open":18084,"high":18153,"low":17625,"close":17684,"volume":248991,"rsi_14":65.18,"sma_20":16943.5,"sma_60":18555.67,"sma_120":15595.17},{"date":"2025-05-26","open":18044,"high":19032,"low":17734,"close":18802,"volume":602675,"rsi_14":68.9,"sma_20":17015.0,"sma_60":18563.0,"sma_120":15652.5},{"date":"2025-05-27","open":18952,"high":18972,"low":18233,"close":18622,"volume":392366,"rsi_14":67.07,"sma_20":17093.5,"sma_60":18526.5,"sma_120":15709.0},{"date":"2025-05-28","open":19121,"high":19650,"low":18982,"close":19151,"volume":732009,"rsi_14":69.1,"sma_20":17198.5,"sma_60":18515.33,"sma_120":15768.33},{"date":"2025-05-29","open":19810,"high":19810,"low":18593,"close":18692,"volume":472592,"rsi_14":67.16,"sma_20":17318.0,"sma_60":18490.83,"sma_120":15827.42},{"date":"2025-05-30","open":18393,"high":18393,"low":17764,"close":17854,"volume":317297,"rsi_14":53.99,"sma_20":17384.0,"sma_60":18444.83,"sma_120":15881.0},{"date":"2025-06-02","open":17744,"high":18163,"low":17684,"close":17854,"volume":186455,"rsi_14":51.45,"sma_20":17491.5,"sma_60":18414.67,"sma_120":15938.75},{"date":"2025-06-04","open":18323,"high":18493,"low":18004,"close":18034,"volume":225588,"rsi_14":50.49,"sma_20":17591.0,"sma_60":18405.83,"sma_120":16000.5},{"date":"2025-06-05","open":18323,"high":21856,"low":18123,"close":21257,"volume":2152364,"rsi_14":69.88,"sma_20":17850.0,"sma_60":18446.33,"sma_120":16085.5},{"date":"2025-06-09","open":21457,"high":22205,"low":21157,"close":21706,"volume":634668,"rsi_14":74.72,"sma_20":18129.5,"sma_60":18497.5,"sma_120":16177.08},{"date":"2025-06-10","open":22205,"high":22205,"low":21058,"close":21457,"volume":689380,"rsi_14":77.42,"sma_20":18408.0,"sma_60":18545.83,"sma_120":16267.5},{"date":"2025-06-11","open":22954,"high":24251,"low":22604,"close":23253,"volume":2130040,"rsi_14":80.17,"sma_20":18709.0,"sma_60":18593.33,"sma_120":16373.33},{"date":"2025-06-12","open":22555,"high":24451,"low":22405,"close":23453,"volume":1148005,"rsi_14":77.99,"sma_20":19000.0,"sma_60":18635.83,"sma_120":16486.25},{"date":"2025-06-13","open":24151,"high":24151,"low":22654,"close":23952,"volume":792010,"rsi_14":80.02,"sma_20":19300.0,"sma_60":18685.0,"sma_120":16598.0},{"date":"2025-06-16","open":23453,"high":23752,"low":23004,"close":23652,"volume":464821,"rsi_14":79.78,"sma_20":19614.0,"sma_60":18725.0,"sma_120":16703.25},{"date":"2025-06-17","open":24750,"high":25848,"low":23253,"close":23852,"volume":1098684,"rsi_14":77.74,"sma_20":19962.0,"sma_60":18778.33,"sma_120":16807.75},{"date":"2025-06-18","open":23952,"high":24251,"low":22904,"close":23253,"volume":534767,"rsi_14":74.32,"sma_20":20309.5,"sma_60":18793.33,"sma_120":16905.17},{"date":"2025-06-19","open":23652,"high":24151,"low":23103,"close":23253,"volume":439668,"rsi_14":72.81,"sma_20":20632.0,"sma_60":18812.5,"sma_120":17003.0},{"date":"2025-06-20","open":23403,"high":24750,"low":23054,"close":24451,"volume":781564,"rsi_14":79.59,"sma_20":20951.5,"sma_60":18840.0,"sma_120":17108.67},{"date":"2025-06-23","open":23403,"high":23752,"low":22405,"close":23303,"volume":683550,"rsi_14":77.14,"sma_20":21219.5,"sma_60":18842.5,"sma_120":17205.08},{"date":"2025-06-24","open":23952,"high":24551,"low":23602,"close":24002,"volume":549227,"rsi_14":78.62,"sma_20":21536.0,"sma_60":18885.83,"sma_120":17310.0},{"date":"2025-06-25","open":25199,"high":25249,"low":23952,"close":24052,"volume":435283,"rsi_14":78.36,"sma_20":21799.0,"sma_60":18925.0,"sma_120":17417.5},{"date":"2025-06-26","open":24800,"high":25149,"low":23303,"close":23353,"volume":501666,"rsi_14":62.96,"sma_20":22036.0,"sma_60":18962.5,"sma_120":17516.08},{"date":"2025-06-27","open":23702,"high":23702,"low":23054,"close":23203,"volume":185497,"rsi_14":59.62,"sma_20":22239.0,"sma_60":19015.83,"sma_120":17613.33},{"date":"2025-06-30","open":23503,"high":24650,"low":23403,"close":24052,"volume":429552,"rsi_14":65.48,"sma_20":22507.5,"sma_60":19093.33,"sma_120":17721.58},{"date":"2025-07-01","open":24401,"high":24600,"low":23403,"close":23503,"volume":407728,"rsi_14":51.75,"sma_20":22790.5,"sma_60":19158.83,"sma_120":17825.17},{"date":"2025-07-02","open":23403,"high":23453,"low":21656,"close":22405,"volume":552755,"rsi_14":43.48,"sma_20":23018.5,"sma_60":19212.83,"sma_120":17920.33},{"date":"2025-07-03","open":22754,"high":23602,"low":22654,"close":23453,"volume":351948,"rsi_14":47.09,"sma_20":23290.0,"sma_60":19295.5,"sma_120":18025.17},{"date":"2025-07-04","open":23602,"high":23602,"low":22704,"close":22854,"volume":196354,"rsi_14":45.51,"sma_20":23370.0,"sma_60":19375.5,"sma_120":18122.67},{"date":"2025-07-07","open":22255,"high":22854,"low":22155,"close":22255,"volume":196508,"rsi_14":41.4,"sma_20":23397.5,"sma_60":19467.17,"sma_120":18208.5},{"date":"2025-07-08","open":21856,"high":22654,"low":21806,"close":22555,"volume":185278,"rsi_14":46.11,"sma_20":23452.5,"sma_60":19556.67,"sma_120":18299.5},{"date":"2025-07-09","open":22804,"high":22904,"low":22105,"close":22105,"volume":172260,"rsi_14":43.92,"sma_20":23395.0,"sma_60":19638.83,"sma_120":18380.17},{"date":"2025-07-10","open":22455,"high":23103,"low":22255,"close":22255,"volume":251706,"rsi_14":36.9,"sma_20":23335.0,"sma_60":19713.5,"sma_120":18464.33},{"date":"2025-07-11","open":22505,"high":23203,"low":22505,"close":22555,"volume":237520,"rsi_14":45.03,"sma_20":23265.0,"sma_60":19793.33,"sma_120":18552.0},{"date":"2025-07-14","open":22555,"high":22604,"low":21956,"close":22255,"volume":168412,"rsi_14":37.76,"sma_20":23195.0,"sma_60":19875.5,"sma_120":18639.67},{"date":"2025-07-15","open":22205,"high":26147,"low":22155,"close":25449,"volume":1998766,"rsi_14":56.8,"sma_20":23275.0,"sma_60":20009.0,"sma_120":18753.92},{"date":"2025-07-16","open":25698,"high":26297,"low":24950,"close":25698,"volume":941301,"rsi_14":61.93,"sma_20":23397.5,"sma_60":20160.67,"sma_120":18871.58},{"date":"2025-07-17","open":25598,"high":25748,"low":24401,"close":24950,"volume":576812,"rsi_14":58.37,"sma_20":23482.5,"sma_60":20294.5,"sma_120":18981.5},{"date":"2025-07-18","open":25449,"high":25449,"low":24650,"close":24950,"volume":316913,"rsi_14":54.69,"sma_20":23507.5,"sma_60":20431.5,"sma_120":19090.58},{"date":"2025-07-21","open":24650,"high":25149,"low":24401,"close":24501,"volume":222795,"rsi_14":55.26,"sma_20":23567.5,"sma_60":20559.0,"sma_120":19192.5},{"date":"2025-07-22","open":24900,"high":24900,"low":23103,"close":23303,"volume":365690,"rsi_14":54.69,"sma_20":23532.5,"sma_60":20670.67,"sma_120":19282.08},{"date":"2025-07-23","open":23353,"high":23403,"low":22355,"close":23303,"volume":298317,"rsi_14":49.12,"sma_20":23495.0,"sma_60":20769.67,"sma_120":19370.67},{"date":"2025-07-24","open":24201,"high":24201,"low":22455,"close":22654,"volume":386124,"rsi_14":48.84,"sma_20":23460.0,"sma_60":20863.17,"sma_120":19458.25},{"date":"2025-07-25","open":22754,"high":22854,"low":22405,"close":22505,"volume":107205,"rsi_14":51.53,"sma_20":23425.0,"sma_60":20954.17,"sma_120":19537.58},{"date":"2025-07-28","open":22904,"high":23153,"low":22455,"close":23103,"volume":229661,"rsi_14":53.25,"sma_20":23377.5,"sma_60":21067.67,"sma_120":19628.0},{"date":"2025-07-29","open":23403,"high":23403,"low":22305,"close":22555,"volume":251962,"rsi_14":52.63,"sma_20":23330.0,"sma_60":21168.17,"sma_120":19724.17},{"date":"2025-07-30","open":22405,"high":23902,"low":22405,"close":23403,"volume":555966,"rsi_14":56.22,"sma_20":23380.0,"sma_60":21296.67,"sma_120":19826.08},{"date":"2025-07-31","open":23453,"high":23602,"low":22754,"close":23004,"volume":182631,"rsi_14":52.41,"sma_20":23357.5,"sma_60":21412.83,"sma_120":19922.5},{"date":"2025-08-01","open":22405,"high":22555,"low":21557,"close":21606,"volume":264949,"rsi_14":46.89,"sma_20":23295.0,"sma_60":21505.0,"sma_120":20006.08},{"date":"2025-08-04","open":21756,"high":22155,"low":21357,"close":21956,"volume":126274,"rsi_14":26.97,"sma_20":23280.0,"sma_60":21602.33,"sma_120":20069.33},{"date":"2025-08-05","open":22255,"high":22804,"low":22006,"close":22255,"volume":160146,"rsi_14":27.45,"sma_20":23265.0,"sma_60":21708.5,"sma_120":20132.08},{"date":"2025-08-06","open":22155,"high":23602,"low":21956,"close":23253,"volume":342513,"rsi_14":39.24,"sma_20":23322.5,"sma_60":21808.83,"sma_120":20206.58},{"date":"2025-08-07","open":23353,"high":23702,"low":22829,"close":23553,"volume":198459,"rsi_14":41.46,"sma_20":23387.5,"sma_60":21907.5,"sma_120":20284.83},{"date":"2025-08-08","open":25449,"high":28293,"low":24950,"close":27794,"volume":5398665,"rsi_14":63.75,"sma_20":23650.0,"sma_60":22071.67,"sma_120":20398.58},{"date":"2025-08-11","open":27694,"high":28493,"low":27495,"close":27994,"volume":1152668,"rsi_14":71.36,"sma_20":23937.5,"sma_60":22248.83,"sma_120":20503.58},{"date":"2025-08-12","open":27295,"high":27744,"low":26846,"close":27046,"volume":617056,"rsi_14":65.69,"sma_20":24017.5,"sma_60":22418.17,"sma_120":20573.67},{"date":"2025-08-13","open":27345,"high":27495,"low":24950,"close":25698,"volume":1069819,"rsi_14":62.06,"sma_20":24017.5,"sma_60":22574.83,"sma_120":20630.75},{"date":"2025-08-14","open":25399,"high":25499,"low":24600,"close":24950,"volume":464051,"rsi_14":59.25,"sma_20":24017.5,"sma_60":22710.67,"sma_120":20671.58},{"date":"2025-08-18","open":24551,"high":24650,"low":24151,"close":24301,"volume":245828,"rsi_14":54.51,"sma_20":23985.0,"sma_60":22814.67,"sma_120":20705.75},{"date":"2025-08-19","open":24451,"high":24750,"low":24002,"close":24101,"volume":258890,"rsi_14":55.98,"sma_20":23965.0,"sma_60":22917.33,"sma_120":20747.58},{"date":"2025-08-20","open":23353,"high":23702,"low":22704,"close":23303,"volume":443283,"rsi_14":49.61,"sma_20":23965.0,"sma_60":23011.17,"sma_120":20783.42},{"date":"2025-08-21","open":23503,"high":23652,"low":22854,"close":23004,"volume":316865,"rsi_14":50.0,"sma_20":23950.0,"sma_60":23081.33,"sma_120":20822.17},{"date":"2025-08-22","open":22904,"high":23952,"low":22854,"close":23553,"volume":370614,"rsi_14":58.16,"sma_20":23995.0,"sma_60":23163.67,"sma_120":20845.08},{"date":"2025-08-25","open":24151,"high":24501,"low":23752,"close":24451,"volume":244089,"rsi_14":60.0,"sma_20":24092.5,"sma_60":23252.17,"sma_120":20883.75},{"date":"2025-08-26","open":24101,"high":25099,"low":23952,"close":24750,"volume":347393,"rsi_14":60.0,"sma_20":24175.0,"sma_60":23353.33,"sma_120":20922.08},{"date":"2025-08-27","open":24750,"high":25898,"low":24501,"close":25748,"volume":644896,"rsi_14":60.0,"sma_20":24335.0,"sma_60":23485.17,"sma_120":20965.0},{"date":"2025-08-28","open":25050,"high":26147,"low":24950,"close":25948,"volume":465233,"rsi_14":59.68,"sma_20":24462.5,"sma_60":23620.33,"sma_120":21017.5},{"date":"2025-08-29","open":25998,"high":26197,"low":25299,"close":25449,"volume":278414,"rsi_14":36.42,"sma_20":24585.0,"sma_60":23744.17,"sma_120":21075.0},{"date":"2025-09-01","open":24551,"high":24800,"low":23952,"close":24201,"volume":382564,"rsi_14":30.41,"sma_20":24715.0,"sma_60":23793.33,"sma_120":21119.83},{"date":"2025-09-02","open":24451,"high":24950,"low":24351,"close":24451,"volume":172023,"rsi_14":35.56,"sma_20":24840.0,"sma_60":23839.17,"sma_120":21168.33},{"date":"2025-09-03","open":24401,"high":24900,"low":24151,"close":24600,"volume":150504,"rsi_14":42.95,"sma_20":24957.5,"sma_60":23891.67,"sma_120":21218.75},{"date":"2025-09-04","open":25050,"high":25349,"low":24501,"close":24700,"volume":250001,"rsi_14":48.25,"sma_20":25030.0,"sma_60":23915.83,"sma_120":21254.58},{"date":"2025-09-05","open":25000,"high":25299,"low":24401,"close":24451,"volume":186970,"rsi_14":51.11,"sma_20":25075.0,"sma_60":23932.5,"sma_120":21284.17},{"date":"2025-09-08","open":24650,"high":25249,"low":24301,"close":24800,"volume":286587,"rsi_14":55.07,"sma_20":24925.0,"sma_60":23946.67,"sma_120":21315.83},{"date":"2025-09-09","open":25948,"high":28443,"low":25549,"close":28293,"volume":2441977,"rsi_14":76.04,"sma_20":24940.0,"sma_60":24024.17,"sma_120":21374.58},{"date":"2025-09-10","open":29191,"high":29640,"low":28143,"close":28592,"volume":1063314,"rsi_14":79.17,"sma_20":25017.5,"sma_60":24103.33,"sma_120":21440.83},{"date":"2025-09-11","open":29341,"high":29441,"low":28443,"close":29291,"volume":831946,"rsi_14":79.49,"sma_20":25197.5,"sma_60":24204.17,"sma_120":21498.75},{"date":"2025-09-12","open":29840,"high":29940,"low":28642,"close":29091,"volume":677377,"rsi_14":75.69,"sma_20":25405.0,"sma_60":24301.67,"sma_120":21557.08},{"date":"2025-09-15","open":31187,"high":32435,"low":30538,"close":31786,"volume":1928884,"rsi_14":80.79,"sma_20":25780.0,"sma_60":24424.17,"sma_120":21632.08},{"date":"2025-09-16","open":31237,"high":33932,"low":31087,"close":32534,"volume":1747426,"rsi_14":80.36,"sma_20":26202.5,"sma_60":24578.33,"sma_120":21710.42},{"date":"2025-09-17","open":31487,"high":33233,"low":31137,"close":32485,"volume":818004,"rsi_14":79.64,"sma_20":26662.5,"sma_60":24720.0,"sma_120":21802.92},{"date":"2025-09-18","open":33534,"high":34189,"low":32225,"close":33333,"volume":981313,"rsi_14":84.23,"sma_20":27165.0,"sma_60":24870.0,"sma_120":21897.5},{"date":"2025-09-19","open":33650,"high":34300,"low":32800,"close":33500,"volume":672385,"rsi_14":95.12,"sma_20":27660.0,"sma_60":25038.33,"sma_120":22000.42},{"date":"2025-09-22","open":33832,"high":37275,"low":33732,"close":36726,"volume":1882262,"rsi_14":96.24,"sma_20":28275.0,"sma_60":25264.17,"sma_120":22140.0},{"date":"2025-09-23","open":37924,"high":38073,"low":36576,"close":37275,"volume":876438,"rsi_14":96.35,"sma_20":28902.5,"sma_60":25485.0,"sma_120":22289.17},{"date":"2025-09-24","open":36676,"high":42614,"low":36427,"close":41916,"volume":3373791,"rsi_14":97.26,"sma_20":29712.5,"sma_60":25792.5,"sma_120":22475.67},{"date":"2025-09-25","open":40918,"high":42415,"low":40069,"close":41466,"volume":1117239,"rsi_14":96.21,"sma_20":30490.0,"sma_60":26110.83,"sma_120":22661.83},{"date":"2025-09-26","open":40369,"high":41267,"low":39221,"close":40518,"volume":886881,"rsi_14":91.34,"sma_20":31245.0,"sma_60":26395.83,"sma_120":22845.67},{"date":"2025-09-29","open":40518,"high":41791,"low":39720,"close":41616,"volume":675929,"rsi_14":90.09,"sma_20":32117.5,"sma_60":26709.17,"sma_120":23042.33},{"date":"2025-09-30","open":43213,"high":43762,"low":42115,"close":42814,"volume":875023,"rsi_14":90.6,"sma_20":33037.5,"sma_60":27052.5,"sma_120":23259.83},{"date":"2025-10-01","open":44610,"high":47854,"low":43961,"close":47205,"volume":1401424,"rsi_14":92.24,"sma_20":34170.0,"sma_60":27464.17,"sma_120":23510.42},{"date":"2025-10-02","open":50798,"high":51895,"low":49401,"close":50897,"volume":1454348,"rsi_14":94.14,"sma_20":35482.5,"sma_60":27945.0,"sma_120":23791.92},{"date":"2025-10-10","open":54590,"high":55987,"low":50598,"close":52993,"volume":1330672,"rsi_14":94.0,"sma_20":36912.5,"sma_60":28458.33,"sma_120":24085.92},{"date":"2025-10-13","open":49800,"high":52095,"low":49550,"close":51396,"volume":948617,"rsi_14":87.8,"sma_20":38245.0,"sma_60":28940.0,"sma_120":24366.67},{"date":"2025-10-14","open":53392,"high":53692,"low":46257,"close":48702,"volume":1622163,"rsi_14":79.39,"sma_20":39267.5,"sma_60":29381.67,"sma_120":24628.58},{"date":"2025-10-15","open":48702,"high":51297,"low":48403,"close":50997,"volume":759352,"rsi_14":80.61,"sma_20":40390.0,"sma_60":29808.33,"sma_120":24908.67},{"date":"2025-10-16","open":49700,"high":50897,"low":48502,"close":50598,"volume":748091,"rsi_14":79.25,"sma_20":41457.5,"sma_60":30224.17,"sma_120":25192.42},{"date":"2025-10-17","open":49401,"high":51396,"low":48403,"close":49001,"volume":751317,"rsi_14":72.2,"sma_20":42455.0,"sma_60":30625.83,"sma_120":25460.17},{"date":"2025-10-20","open":50099,"high":50798,"low":49001,"close":49850,"volume":562057,"rsi_14":72.5,"sma_20":43360.0,"sma_60":31041.67,"sma_120":25736.58},{"date":"2025-10-21","open":51396,"high":54590,"low":50598,"close":50997,"volume":1395009,"rsi_14":68.57,"sma_20":44285.0,"sma_60":31484.17,"sma_120":26021.58},{"date":"2025-10-22","open":49899,"high":51097,"low":47854,"close":50698,"volume":844014,"rsi_14":68.99,"sma_20":45197.5,"sma_60":31941.67,"sma_120":26306.17},{"date":"2025-10-23","open":49301,"high":59181,"low":49001,"close":58582,"volume":2725127,"rsi_14":78.91,"sma_20":46477.5,"sma_60":32530.83,"sma_120":26650.25},{"date":"2025-10-24","open":58881,"high":58981,"low":56486,"close":57085,"volume":1413310,"rsi_14":74.45,"sma_20":47662.5,"sma_60":33105.83,"sma_120":26984.5},{"date":"2025-10-27","open":58283,"high":58981,"low":55588,"close":58183,"volume":918528,"rsi_14":74.37,"sma_20":48737.5,"sma_60":33701.67,"sma_120":27327.92},{"date":"2025-10-28","open":56686,"high":64869,"low":55887,"close":58283,"volume":1103431,"rsi_14":70.33,"sma_20":49790.0,"sma_60":34289.17,"sma_120":27678.42},{"date":"2025-10-29","open":59580,"high":65468,"low":58183,"close":64071,"volume":2059832,"rsi_14":72.45,"sma_20":50900.0,"sma_60":34982.5,"sma_120":28075.33},{"date":"2025-10-30","open":63372,"high":63871,"low":59879,"close":61476,"volume":645409,"rsi_14":64.21,"sma_20":51902.5,"sma_60":35618.33,"sma_120":28457.5},{"date":"2025-10-31","open":61875,"high":65069,"low":60678,"close":62973,"volume":768088,"rsi_14":69.46,"sma_20":53027.5,"sma_60":36285.83,"sma_120":28849.33},{"date":"2025-11-03","open":62075,"high":64670,"low":61776,"close":63672,"volume":608090,"rsi_14":76.98,"sma_20":54132.5,"sma_60":36988.33,"sma_120":29246.67},{"date":"2025-11-04","open":64770,"high":64869,"low":60478,"close":62175,"volume":634535,"rsi_14":70.74,"sma_20":55102.5,"sma_60":37660.0,"sma_120":29631.17},{"date":"2025-11-05","open":59281,"high":66466,"low":55887,"close":65867,"volume":2176526,"rsi_14":75.25,"sma_20":56037.5,"sma_60":38388.33,"sma_120":30048.42},{"date":"2025-11-06","open":66865,"high":66965,"low":60279,"close":62574,"volume":1428506,"rsi_14":71.25,"sma_20":56622.5,"sma_60":39045.0,"sma_120":30426.92},{"date":"2025-11-07","open":60977,"high":64969,"low":59979,"close":61776,"volume":753950,"rsi_14":68.7,"sma_20":57062.5,"sma_60":39683.33,"sma_120":30795.42},{"date":"2025-11-10","open":54091,"high":54989,"low":48602,"close":53592,"volume":5211649,"rsi_14":53.33,"sma_20":57172.5,"sma_60":40114.17,"sma_120":31092.92},{"date":"2025-11-11","open":55388,"high":55588,"low":50099,"close":51796,"volume":1754985,"rsi_14":51.36,"sma_20":57327.5,"sma_60":40511.67,"sma_120":31380.25},{"date":"2025-11-12","open":51097,"high":54191,"low":50798,"close":52893,"volume":1293089,"rsi_14":41.54,"sma_20":57422.5,"sma_60":40943.33,"sma_120":31680.75},{"date":"2025-11-13","open":52893,"high":54690,"low":52594,"close":53492,"volume":807259,"rsi_14":44.51,"sma_20":57567.5,"sma_60":41407.5,"sma_120":31991.17},{"date":"2025-11-14","open":50798,"high":51895,"low":49201,"close":49800,"volume":1156726,"rsi_14":38.14,"sma_20":57607.5,"sma_60":41822.5,"sma_120":32266.58},{"date":"2025-11-17","open":50897,"high":55887,"low":50598,"close":55788,"volume":1760579,"rsi_14":46.97,"sma_20":57905.0,"sma_60":42348.33,"sma_120":32581.5},{"date":"2025-11-18","open":54191,"high":55289,"low":53093,"close":54590,"volume":879067,"rsi_14":37.06,"sma_20":58085.0,"sma_60":42857.5,"sma_120":32887.42},{"date":"2025-11-19","open":54091,"high":57285,"low":51396,"close":55289,"volume":1366322,"rsi_14":41.09,"sma_20":58315.0,"sma_60":43391.67,"sma_120":33201.42},{"date":"2025-11-20","open":58782,"high":58782,"low":51995,"close":53792,"volume":2000441,"rsi_14":36.78,"sma_20":58075.0,"sma_60":43905.83,"sma_120":33493.58},{"date":"2025-11-21","open":49500,"high":51097,"low":48353,"close":48902,"volume":1131444,"rsi_14":31.03,"sma_20":57665.0,"sma_60":44329.17,"sma_120":33746.42},{"date":"2025-11-24","open":49550,"high":50099,"low":48502,"close":49999,"volume":1411504,"rsi_14":34.2,"sma_20":57255.0,"sma_60":44755.83,"sma_120":34004.0},{"date":"2025-11-25","open":52095,"high":53392,"low":51396,"close":52295,"volume":819223,"rsi_14":31.72,"sma_20":56955.0,"sma_60":45215.83,"sma_120":34284.58},{"date":"2025-11-26","open":53392,"high":53792,"low":51396,"close":53492,"volume":579814,"rsi_14":37.04,"sma_20":56425.0,"sma_60":45679.17,"sma_120":34582.17},{"date":"2025-11-27","open":54291,"high":55089,"low":52893,"close":53692,"volume":502639,"rsi_14":38.26,"sma_20":56035.0,"sma_60":46142.5,"sma_120":34881.42},{"date":"2025-11-28","open":53692,"high":54989,"low":52993,"close":54091,"volume":591223,"rsi_14":50.94,"sma_20":55590.0,"sma_60":46620.83,"sma_120":35182.5},{"date":"2025-12-01","open":54390,"high":54790,"low":51197,"close":52295,"volume":661762,"rsi_14":50.94,"sma_20":55020.0,"sma_60":47090.0,"sma_120":35441.67},{"date":"2025-12-02","open":52295,"high":53143,"low":51197,"close":51995,"volume":505805,"rsi_14":48.26,"sma_20":54510.0,"sma_60":47550.0,"sma_120":35694.58},{"date":"2025-12-03","open":54291,"high":57584,"low":52494,"close":57085,"volume":1637946,"rsi_14":55.92,"sma_20":54070.0,"sma_60":48092.5,"sma_120":35992.08},{"date":"2025-12-04","open":55688,"high":55887,"low":52394,"close":53392,"volume":1110945,"rsi_14":55.92,"sma_20":53610.0,"sma_60":48571.67,"sma_120":36243.75},{"date":"2025-12-05","open":53093,"high":57883,"low":52893,"close":57384,"volume":1091734,"rsi_14":52.82,"sma_20":53390.0,"sma_60":49121.67,"sma_120":36527.08},{"date":"2025-12-08","open":56386,"high":57085,"low":55388,"close":56386,"volume":677377,"rsi_14":53.19,"sma_20":53530.0,"sma_60":49649.17,"sma_120":36797.92},{"date":"2025-12-09","open":57085,"high":57185,"low":52993,"close":53592,"volume":1008477,"rsi_14":47.19,"sma_20":53620.0,"sma_60":50071.67,"sma_120":37047.92},{"date":"2025-12-10","open":53692,"high":56087,"low":53193,"close":54790,"volume":731228,"rsi_14":51.67,"sma_20":53715.0,"sma_60":50509.17,"sma_120":37306.25},{"date":"2025-12-11","open":55189,"high":55388,"low":52993,"close":53991,"volume":639089,"rsi_14":59.85,"sma_20":53740.0,"sma_60":50921.67,"sma_120":37562.92},{"date":"2025-12-12","open":53392,"high":53792,"low":52195,"close":53093,"volume":709501,"rsi_14":56.03,"sma_20":53905.0,"sma_60":51322.5,"sma_120":37812.08},{"date":"2025-12-15","open":50698,"high":50997,"low":49899,"close":50099,"volume":667863,"rsi_14":45.83,"sma_20":53620.0,"sma_60":51628.33,"sma_120":38026.25},{"date":"2025-12-16","open":50398,"high":50398,"low":48702,"close":48802,"volume":586893,"rsi_14":41.13,"sma_20":53330.0,"sma_60":51900.0,"sma_120":38239.17},{"date":"2025-12-17","open":49450,"high":52594,"low":48502,"close":51995,"volume":785999,"rsi_14":47.12,"sma_20":53165.0,"sma_60":52225.83,"sma_120":38472.92},{"date":"2025-12-18","open":50498,"high":52993,"low":50099,"close":51596,"volume":446303,"rsi_14":45.76,"sma_20":53055.0,"sma_60":52535.83,"sma_120":38702.92},{"date":"2025-12-19","open":53293,"high":53492,"low":51097,"close":52195,"volume":563660,"rsi_14":49.82,"sma_20":53220.0,"sma_60":52849.17,"sma_120":38943.75},{"date":"2025-12-22","open":53392,"high":54291,"low":50398,"close":51297,"volume":665216,"rsi_14":48.79,"sma_20":53285.0,"sma_60":53092.5,"sma_120":39178.33},{"date":"2025-12-23","open":51796,"high":51796,"low":49700,"close":49899,"volume":709332,"rsi_14":35.71,"sma_20":53165.0,"sma_60":53303.33,"sma_120":39394.17},{"date":"2025-12-24","open":50099,"high":50099,"low":48602,"close":49001,"volume":495036,"rsi_14":40.18,"sma_20":52940.0,"sma_60":53421.67,"sma_120":39607.08},{"date":"2025-12-26","open":49750,"high":50299,"low":49201,"close":49650,"volume":452263,"rsi_14":29.66,"sma_20":52737.5,"sma_60":53558.33,"sma_120":39834.58},{"date":"2025-12-29","open":50700,"high":50900,"low":49800,"close":50800,"volume":397470,"rsi_14":35.08,"sma_20":52567.5,"sma_60":53728.33,"sma_120":40062.08},{"date":"2025-12-30","open":49900,"high":51000,"low":49100,"close":49350,"volume":535535,"rsi_14":37.75,"sma_20":52415.0,"sma_60":53855.83,"sma_120":40282.5},{"date":"2026-01-02","open":49400,"high":50800,"low":48850,"close":50800,"volume":638462,"rsi_14":38.61,"sma_20":52350.0,"sma_60":53987.5,"sma_120":40520.0},{"date":"2026-01-05","open":53500,"high":53900,"low":50800,"close":51700,"volume":771714,"rsi_14":43.37,"sma_20":52075.0,"sma_60":54060.83,"sma_120":40762.5},{"date":"2026-01-06","open":50300,"high":50300,"low":48000,"close":48150,"volume":1463321,"rsi_14":37.83,"sma_20":51807.5,"sma_60":54013.33,"sma_120":40979.17},{"date":"2026-01-07","open":48950,"high":49350,"low":42600,"close":43550,"volume":2660730,"rsi_14":35.12,"sma_20":51110.0,"sma_60":53854.17,"sma_120":41156.25},{"date":"2026-01-08","open":43000,"high":44300,"low":42650,"close":42800,"volume":926308,"rsi_14":36.01,"sma_20":50425.0,"sma_60":53709.17,"sma_120":41324.58},{"date":"2026-01-09","open":43150,"high":43550,"low":42500,"close":43100,"volume":508561,"rsi_14":26.19,"sma_20":49895.0,"sma_60":53614.17,"sma_120":41497.92},{"date":"2026-01-12","open":43800,"high":47500,"low":43500,"close":46800,"volume":1810333,"rsi_14":38.96,"sma_20":49490.0,"sma_60":53542.5,"sma_120":41675.42},{"date":"2026-01-13","open":47550,"high":48800,"low":46300,"close":48300,"volume":915773,"rsi_14":41.34,"sma_20":49200.0,"sma_60":53502.5,"sma_120":41863.33},{"date":"2026-01-14","open":47900,"high":49000,"low":47300,"close":48000,"volume":555762,"rsi_14":42.44,"sma_20":48940.0,"sma_60":53484.17,"sma_120":42055.0},{"date":"2026-01-15","open":47600,"high":52700,"low":47100,"close":52000,"volume":1831482,"rsi_14":53.98,"sma_20":49030.0,"sma_60":53518.33,"sma_120":42280.0},{"date":"2026-01-16","open":53400,"high":53400,"low":51200,"close":51600,"volume":911607,"rsi_14":53.86,"sma_20":49140.0,"sma_60":53540.0,"sma_120":42505.42},{"date":"2026-01-19","open":50800,"high":52300,"low":49900,"close":51200,"volume":526202,"rsi_14":50.86,"sma_20":49115.0,"sma_60":53415.0,"sma_120":42737.5},{"date":"2026-01-20","open":50300,"high":50400,"low":48500,"close":49250,"volume":700389,"rsi_14":49.79,"sma_20":48962.5,"sma_60":53282.5,"sma_120":42953.33},{"date":"2026-01-21","open":47600,"high":48500,"low":45600,"close":47600,"volume":749912,"rsi_14":43.33,"sma_20":48772.5,"sma_60":53104.17,"sma_120":43160.83},{"date":"2026-01-22","open":49150,"high":49300,"low":47500,"close":48650,"volume":536547,"rsi_14":45.71,"sma_20":48625.0,"sma_60":53055.0,"sma_120":43378.33},{"date":"2026-01-23","open":48900,"high":50500,"low":48000,"close":50400,"volume":542391,"rsi_14":47.49,"sma_20":48645.0,"sma_60":52921.67,"sma_120":43605.42},{"date":"2026-01-26","open":50100,"high":52200,"low":49550,"close":52100,"volume":941012,"rsi_14":58.21,"sma_20":48795.0,"sma_60":52720.0,"sma_120":43851.25},{"date":"2026-01-27","open":51800,"high":53000,"low":51100,"close":52500,"volume":809498,"rsi_14":72.54,"sma_20":48932.5,"sma_60":52568.33,"sma_120":44093.33},{"date":"2026-01-28","open":55000,"high":59900,"low":54600,"close":59700,"volume":3531100,"rsi_14":82.13,"sma_20":49377.5,"sma_60":52511.67,"sma_120":44398.75},{"date":"2026-01-29","open":62000,"high":62100,"low":52600,"close":56300,"volume":2454200,"rsi_14":72.45,"sma_20":49725.0,"sma_60":52386.67,"sma_120":44687.5},{"date":"2026-01-30","open":57300,"high":65700,"low":57300,"close":60500,"volume":3663744,"rsi_14":72.91,"sma_20":50210.0,"sma_60":52356.67,"sma_120":45008.33},{"date":"2026-02-02","open":62000,"high":63100,"low":58100,"close":59600,"volume":1655979,"rsi_14":69.28,"sma_20":50605.0,"sma_60":52250.0,"sma_120":45319.17},{"date":"2026-02-03","open":63200,"high":64000,"low":60600,"close":62500,"volume":1063283,"rsi_14":72.73,"sma_20":51322.5,"sma_60":52246.67,"sma_120":45645.83},{"date":"2026-02-04","open":61000,"high":61900,"low":57800,"close":58600,"volume":1063532,"rsi_14":60.12,"sma_20":49202.5,"sma_60":53220.83,"sma_120":43461.25},{"date":"2026-02-05","open":55900,"high":57700,"low":54800,"close":55100,"volume":695788,"rsi_14":60.21,"sma_20":49502.5,"sma_60":53165.83,"sma_120":43727.5},{"date":"2026-02-06","open":52000,"high":54300,"low":50800,"close":52900,"volume":685979,"rsi_14":64.77,"sma_20":49660.0,"sma_60":52977.5,"sma_120":43980.0},{"date":"2026-02-09","open":55500,"high":55800,"low":53300,"close":54400,"volume":511576,"rsi_14":67.9,"sma_20":49840.0,"sma_60":52857.5,"sma_120":44237.92},{"date":"2026-02-10","open":54900,"high":55000,"low":52400,"close":52400,"volume":542599,"rsi_14":63.64,"sma_20":49992.5,"sma_60":52679.17,"sma_120":44482.5},{"date":"2026-02-11","open":52400,"high":53000,"low":51200,"close":52400,"volume":326684,"rsi_14":59.21,"sma_20":50072.5,"sma_60":52489.17,"sma_120":44738.75},{"date":"2026-02-12","open":53900,"high":54000,"low":51700,"close":52100,"volume":514656,"rsi_14":56.51,"sma_20":50092.5,"sma_60":52319.17,"sma_120":44989.58},{"date":"2026-02-13","open":51600,"high":52100,"low":50100,"close":50600,"volume":388635,"rsi_14":54.28,"sma_20":50215.0,"sma_60":52062.5,"sma_120":45225.42},{"date":"2026-02-19","open":52000,"high":52700,"low":50900,"close":51500,"volume":572902,"rsi_14":49.08,"sma_20":50612.5,"sma_60":51875.83,"sma_120":45460.42},{"date":"2026-02-20","open":52100,"high":52300,"low":50600,"close":51300,"volume":393899,"rsi_14":49.45,"sma_20":51037.5,"sma_60":51699.17,"sma_120":45691.25},{"date":"2026-02-23","open":52300,"high":52900,"low":50900,"close":51400,"volume":466676,"rsi_14":49.63,"sma_20":51452.5,"sma_60":51660.83,"sma_120":45887.5},{"date":"2026-02-24","open":51400,"high":53800,"low":50700,"close":53400,"volume":634109,"rsi_14":53.82,"sma_20":51782.5,"sma_60":51685.83,"sma_120":46098.75},{"date":"2026-02-25","open":56600,"high":56700,"low":53400,"close":53800,"volume":851465,"rsi_14":58.35,"sma_20":52057.5,"sma_60":51699.17,"sma_120":46321.25},{"date":"2026-02-26","open":55400,"high":55900,"low":54000,"close":55500,"volume":654725,"rsi_14":64.47,"sma_20":52432.5,"sma_60":51759.17,"sma_120":46790.83},{"date":"2026-02-27","open":53000,"high":54700,"low":52600,"close":54000,"volume":483484,"rsi_14":37.08,"sma_20":52532.5,"sma_60":51799.17,"sma_120":46810.83},{"date":"2026-03-03","open":52400,"high":56600,"low":51200,"close":51300,"volume":876842,"rsi_14":38.82,"sma_20":52517.5,"sma_60":51722.5,"sma_120":47035.42},{"date":"2026-03-04","open":49350,"high":51400,"low":42500,"close":43150,"volume":824160,"rsi_14":28.76,"sma_20":52095.0,"sma_60":51530.0,"sma_120":47193.75},{"date":"2026-03-05","open":47050,"high":52300,"low":46500,"close":50000,"volume":642138,"rsi_14":42.23,"sma_20":52035.0,"sma_60":51440.0,"sma_120":47415.83},{"date":"2026-03-06","open":50000,"high":57500,"low":50000,"close":57000,"volume":1477360,"rsi_14":56.91,"sma_20":52422.5,"sma_60":51491.67,"sma_120":47698.75},{"date":"2026-03-09","open":53400,"high":53900,"low":50500,"close":51800,"volume":636246,"rsi_14":49.22,"sma_20":52632.5,"sma_60":51538.33,"sma_120":47933.75},{"date":"2026-03-10","open":56000,"high":56000,"low":51200,"close":52700,"volume":614148,"rsi_14":50.77,"sma_20":52337.5,"sma_60":51581.67,"sma_120":48168.75},{"date":"2026-03-11","open":53900,"high":55500,"low":52500,"close":53300,"volume":554501,"rsi_14":53.53,"sma_20":52247.5,"sma_60":51596.67,"sma_120":48406.25},{"date":"2026-03-12","open":52600,"high":53200,"low":51100,"close":52200,"volume":395313,"rsi_14":50.91,"sma_20":52212.5,"sma_60":51573.33,"sma_120":48626.25},{"date":"2026-03-13","open":50000,"high":52600,"low":49700,"close":51900,"volume":359599,"rsi_14":50.78,"sma_20":52087.5,"sma_60":51541.67,"sma_120":48842.08},{"date":"2026-03-16","open":51500,"high":56400,"low":51100,"close":56000,"volume":975957,"rsi_14":55.41,"sma_20":52267.5,"sma_60":51558.33,"sma_120":49324.17},{"date":"2026-03-17","open":58700,"high":58900,"low":55700,"close":56500,"volume":924625,"rsi_14":53.78,"sma_20":52472.5,"sma_60":51640.0,"sma_120":49365.0},{"date":"2026-03-18","open":58300,"high":60800,"low":57500,"close":59600,"volume":1194598,"rsi_14":56.64,"sma_20":52847.5,"sma_60":51765.0,"sma_120":49657.5},{"date":"2026-03-19","open":57700,"high":61500,"low":57050,"close":60100,"volume":955288,"rsi_14":55.41,"sma_20":53322.5,"sma_60":51813.33,"sma_120":49952.92},{"date":"2026-03-20","open":60700,"high":63500,"low":59500,"close":62500,"volume":1097095,"rsi_14":59.79,"sma_20":53872.5,"sma_60":51963.33,"sma_120":50267.5},{"date":"2026-03-23","open":60200,"high":61600,"low":56500,"close":56800,"volume":662564,"rsi_14":55.93,"sma_20":54147.5,"sma_60":51951.67,"sma_120":50536.67},{"date":"2026-03-24","open":59900,"high":60000,"low":55600,"close":56800,"volume":513230,"rsi_14":67.84,"sma_20":54417.5,"sma_60":51956.67,"sma_120":50802.92},{"date":"2026-03-25","open":58500,"high":64300,"low":57800,"close":62600,"volume":1224737,"rsi_14":66.94,"sma_20":54877.5,"sma_60":52105.0,"sma_120":51088.33},{"date":"2026-03-26","open":61400,"high":64100,"low":58100,"close":58600,"volume":1029359,"rsi_14":52.34,"sma_20":55117.5,"sma_60":52166.67,"sma_120":51337.92},{"date":"2026-03-27","open":56600,"high":58300,"low":54600,"close":56200,"volume":642709,"rsi_14":57.01,"sma_20":55152.5,"sma_60":52201.67,"sma_120":51561.67},{"date":"2026-03-30","open":52600,"high":52700,"low":50100,"close":51500,"volume":565460,"rsi_14":48.3,"sma_20":55027.5,"sma_60":52173.33,"sma_120":51747.92},{"date":"2026-03-31","open":49500,"high":50500,"low":47050,"close":47450,"volume":612650,"rsi_14":42.43,"sma_20":54835.0,"sma_60":52127.5,"sma_120":51877.92},{"date":"2026-04-01","open":51006,"high":53198,"low":50209,"close":52700,"volume":497108,"rsi_14":50.81,"sma_20":55322.5,"sma_60":52194.17,"sma_120":52047.08},{"date":"2026-04-02","open":54100,"high":54100,"low":48250,"close":48950,"volume":777633,"rsi_14":46.84,"sma_20":55270.0,"sma_60":52141.67,"sma_120":52183.75},{"date":"2026-04-03","open":50500,"high":50800,"low":48900,"close":49550,"volume":351846,"rsi_14":42.53,"sma_20":54897.5,"sma_60":52105.83,"sma_120":52320.83},{"date":"2026-04-06","open":52000,"high":57600,"low":51800,"close":54500,"volume":950326,"rsi_14":47.9,"sma_20":55032.5,"sma_60":52142.5,"sma_120":52495.83},{"date":"2026-04-07","open":58000,"high":58800,"low":55900,"close":57900,"volume":787566,"rsi_14":48.23,"sma_20":55292.5,"sma_60":52250.83,"sma_120":52671.67},{"date":"2026-04-08","open":61500,"high":68000,"low":60500,"close":68000,"volume":2071095,"rsi_14":56.87,"sma_20":56027.5,"sma_60":52550.83,"sma_120":52927.08},{"date":"2026-04-09","open":66100,"high":70700,"low":65700,"close":68400,"volume":1312616,"rsi_14":55.32,"sma_20":56837.5,"sma_60":52872.5,"sma_120":53147.08},{"date":"2026-04-10","open":70900,"high":71700,"low":67200,"close":68100,"volume":964130,"rsi_14":61.28,"sma_20":57647.5,"sma_60":53178.33,"sma_120":53368.33},{"date":"2026-04-13","open":67000,"high":69000,"low":65600,"close":66400,"volume":525302,"rsi_14":59.27,"sma_20":58167.5,"sma_60":53438.33,"sma_120":53583.33},{"date":"2026-04-14","open":68500,"high":69500,"low":65800,"close":66300,"volume":654624,"rsi_14":54.01,"sma_20":58657.5,"sma_60":53720.83,"sma_120":53788.33},{"date":"2026-04-15","open":68800,"high":73200,"low":64700,"close":71100,"volume":1706699,"rsi_14":63.33,"sma_20":59232.5,"sma_60":54059.17,"sma_120":54023.33},{"date":"2026-04-16","open":69900,"high":77600,"low":69700,"close":76100,"volume":1201601,"rsi_14":70.1,"sma_20":60032.5,"sma_60":54465.83,"sma_120":54263.33},{"date":"2026-04-17","open":74500,"high":77100,"low":73400,"close":76200,"volume":600176,"rsi_14":77.51,"sma_20":60717.5,"sma_60":54933.33,"sma_120":54473.33},{"date":"2026-04-20","open":76200,"high":79800,"low":74700,"close":78300,"volume":886420,"rsi_14":85.91,"sma_20":61792.5,"sma_60":55512.5,"sma_120":54683.33},{"date":"2026-04-21","open":80500,"high":82400,"low":77600,"close":79400,"volume":674571,"rsi_14":84.33,"sma_20":62922.5,"sma_60":56122.5,"sma_120":54915.83},{"date":"2026-04-22","open":81000,"high":87700,"low":78200,"close":86600,"volume":1139156,"rsi_14":94.98,"sma_20":64122.5,"sma_60":56847.5,"sma_120":55230.83},{"date":"2026-04-23","open":86600,"high":86600,"low":81600,"close":84700,"volume":841113,"rsi_14":90.73,"sma_20":65427.5,"sma_60":57479.17,"sma_120":55510.83},{"date":"2026-04-24","open":85200,"high":90400,"low":84900,"close":88900,"volume":727955,"rsi_14":90.57,"sma_20":67062.5,"sma_60":58155.83,"sma_120":55829.17},{"date":"2026-04-27","open":88900,"high":89400,"low":83000,"close":86000,"volume":632018,"rsi_14":83.53,"sma_20":68787.5,"sma_60":58789.17,"sma_120":56136.67},{"date":"2026-04-28","open":86400,"high":88000,"low":83800,"close":86500,"volume":650923,"rsi_14":78.64,"sma_20":70740.0,"sma_60":59364.17,"sma_120":56441.25},{"date":"2026-04-29","open":84100,"high":90000,"low":84100,"close":89300,"volume":666479,"rsi_14":80.12,"sma_20":72560.0,"sma_60":59992.5,"sma_120":56766.25},{"date":"2026-04-30","open":88500,"high":92900,"low":86000,"close":87000,"volume":552297,"rsi_14":79.66,"sma_20":76520.0,"sma_60":63685.83,"sma_120":59006.67},{"date":"2026-05-04","open":89300,"high":91600,"low":86500,"close":88200,"volume":531426,"rsi_14":80.11,"sma_20":76395.0,"sma_60":61486.67,"sma_120":57379.58},{"date":"2026-05-06","open":91200,"high":94700,"low":87200,"close":93800,"volume":1185113,"rsi_14":82.97,"sma_20":78360.0,"sma_60":62008.33,"sma_120":57626.25},{"date":"2026-05-07","open":102400,"high":111200,"low":99500,"close":106500,"volume":1841754,"rsi_14":85.69,"sma_20":80790.0,"sma_60":62806.67,"sma_120":58000.42},{"date":"2026-05-08","open":103900,"high":119800,"low":102200,"close":115800,"volume":1034255,"rsi_14":86.83,"sma_20":83180.0,"sma_60":63818.33,"sma_120":58439.58},{"date":"2026-05-11","open":119400,"high":119400,"low":112500,"close":114100,"volume":628072,"rsi_14":84.14,"sma_20":85465.0,"sma_60":64838.33,"sma_120":58858.75},{"date":"2026-05-12","open":114600,"high":119800,"low":99000,"close":111500,"volume":814799,"rsi_14":79.64,"sma_20":87635.0,"sma_60":65790.0,"sma_120":59268.75},{"date":"2026-05-13","open":107000,"high":114400,"low":105200,"close":114200,"volume":622740,"rsi_14":80.21,"sma_20":90025.0,"sma_60":66820.0,"sma_120":59670.42},{"date":"2026-05-14","open":112600,"high":114000,"low":107400,"close":109800,"volume":586390,"rsi_14":71.17,"sma_20":92200.0,"sma_60":67776.67,"sma_120":60062.92},{"date":"2026-05-15","open":111100,"high":111400,"low":98800,"close":100300,"volume":819660,"rsi_14":62.5,"sma_20":93660.0,"sma_60":68580.0,"sma_120":60382.92},{"date":"2026-05-18","open":97800,"high":102000,"low":91300,"close":100400,"volume":674508,"rsi_14":59.86,"sma_20":94875.0,"sma_60":69410.0,"sma_120":60772.08},{"date":"2026-05-19","open":99700,"high":101600,"low":96700,"close":98700,"volume":578107,"rsi_14":61.12,"sma_20":96000.0,"sma_60":70196.67,"sma_120":61162.08},{"date":"2026-05-20","open":101100,"high":107400,"low":97200,"close":103600,"volume":910745,"rsi_14":63.9,"sma_20":97265.0,"sma_60":71068.33,"sma_120":61583.75},{"date":"2026-05-21","open":110000,"high":129500,"low":109100,"close":125500,"volume":1537062,"rsi_14":72.46,"sma_20":99570.0,"sma_60":72303.33,"sma_120":62182.92},{"date":"2026-05-22","open":122700,"high":135000,"low":120600,"close":131800,"volume":804001,"rsi_14":76.48,"sma_20":101830.0,"sma_60":73610.0,"sma_120":62865.42},{"date":"2026-05-26","open":136000,"high":141000,"low":126700,"close":132800,"volume":1310338,"rsi_14":76.42,"sma_20":104235.0,"sma_60":74926.67,"sma_120":63506.25},{"date":"2026-05-27","open":139000,"high":139000,"low":121500,"close":122000,"volume":935107,"rsi_14":65.74,"sma_20":105890.0,"sma_60":76035.0,"sma_120":64067.08},{"date":"2026-05-28","open":121500,"high":121500,"low":108000,"close":116200,"volume":1008956,"rsi_14":55.86,"sma_20":107400.0,"sma_60":77071.67,"sma_120":64573.75},{"date":"2026-05-29","open":118900,"high":119900,"low":111500,"close":118100,"volume":877388,"rsi_14":51.53,"sma_20":108980.0,"sma_60":78185.0,"sma_120":65108.75},{"date":"2026-06-01","open":118500,"high":118500,"low":100000,"close":100200,"volume":1428465,"rsi_14":42.4,"sma_20":109525.0,"sma_60":79135.83,"sma_120":65535.42},{"date":"2026-06-02","open":100300,"high":108400,"low":91000,"close":104400,"volume":1228491,"rsi_14":46.19,"sma_20":110395.0,"sma_60":80042.5,"sma_120":65987.92},{"date":"2026-06-04","open":106000,"high":121900,"low":104500,"close":113400,"volume":988949,"rsi_14":49.6,"sma_20":111655.0,"sma_60":80982.5,"sma_120":66496.25},{"date":"2026-06-05","open":100000,"high":106300,"low":96300,"close":103000,"volume":1074009,"rsi_14":46.77,"sma_20":112115.0,"sma_60":81835.83,"sma_120":66907.92},{"date":"2026-06-08","open":91200,"high":108400,"low":89000,"close":100000,"volume":693105,"rsi_14":49.85,"sma_20":111790.0,"sma_60":82624.17,"sma_120":67292.92},{"date":"2026-06-09","open":108000,"high":117800,"low":106200,"close":115100,"volume":935079,"rsi_14":56.45,"sma_20":111755.0,"sma_60":83654.17,"sma_120":67800.42},{"date":"2026-06-10","open":114800,"high":125600,"low":106400,"close":109500,"volume":1286578,"rsi_14":54.58,"sma_20":111525.0,"sma_60":84609.17,"sma_120":68276.25},{"date":"2026-06-11","open":108900,"high":138100,"low":107900,"close":133300,"volume":2402891,"rsi_14":60.86,"sma_20":112615.0,"sma_60":85965.83,"sma_120":68952.92},{"date":"2026-06-12","open":142900,"high":143300,"low":127400,"close":130100,"volume":1835390,"rsi_14":51.95,"sma_20":113410.0,"sma_60":87200.83,"sma_120":69560.42},{"date":"2026-06-15","open":132000,"high":137500,"low":129200,"close":134100,"volume":758837,"rsi_14":50.99,"sma_20":114625.0,"sma_60":88494.17,"sma_120":70232.08},{"date":"2026-06-16","open":137700,"high":140000,"low":125800,"close":126600,"volume":598098,"rsi_14":47.46,"sma_20":115940.0,"sma_60":89610.83,"sma_120":70807.92},{"date":"2026-06-17","open":125800,"high":130800,"low":123500,"close":129900,"volume":539041,"rsi_14":70.53,"sma_20":119675.0,"sma_60":97542.5,"sma_120":75124.58},{"date":"2026-06-18","open":129000,"high":135500,"low":124000,"close":127500,"volume":596787,"rsi_14":55.08,"sma_20":118855.0,"sma_60":91857.5,"sma_120":72034.58},{"date":"2026-06-19","open":131000,"high":132600,"low":121200,"close":124300,"volume":930246,"rsi_14":52.75,"sma_20":119890.0,"sma_60":92982.5,"sma_120":72612.92},{"date":"2026-06-22","open":119900,"high":137200,"low":119800,"close":134000,"volume":706530,"rsi_14":66.19,"sma_20":120315.0,"sma_60":94269.17,"sma_120":73278.75},{"date":"2026-06-23","open":132800,"high":136500,"low":120300,"close":120500,"volume":757819,"rsi_14":57.08,"sma_20":119750.0,"sma_60":95234.17,"sma_120":73839.58},{"date":"2026-06-24","open":123800,"high":127200,"low":112200,"close":117700,"volume":513214,"rsi_14":52.0,"sma_20":118995.0,"sma_60":96219.17,"sma_120":74402.08},{"date":"2026-06-25","open":124900,"high":133100,"low":123400,"close":126200,"volume":683677,"rsi_14":60.98,"sma_20":119205.0,"sma_60":97385.83,"sma_120":75046.25},{"date":"2026-06-26","open":127000,"high":139800,"low":122600,"close":124800,"volume":1199227,"rsi_14":61.92,"sma_20":119635.0,"sma_60":98607.5,"sma_120":75652.08},{"date":"2026-06-29","open":124900,"high":128900,"low":117200,"close":124300,"volume":543510,"rsi_14":55.15,"sma_20":119945.0,"sma_60":99888.33,"sma_120":76257.08},{"date":"2026-06-30","open":125600,"high":151300,"low":123300,"close":148700,"volume":1312771,"rsi_14":68.11,"sma_20":122370.0,"sma_60":101485.0,"sma_120":77060.42},{"date":"2026-07-01","open":146900,"high":164200,"low":142000,"close":157300,"volume":1437971,"rsi_14":62.9,"sma_20":125015.0,"sma_60":103290.83,"sma_120":77942.92},{"date":"2026-07-02","open":144000,"high":144500,"low":123000,"close":124700,"volume":1041092,"rsi_14":47.79,"sma_20":125580.0,"sma_60":104543.33,"sma_120":78565.42},{"date":"2026-07-03","open":126000,"high":133700,"low":118100,"close":129100,"volume":1008602,"rsi_14":47.96,"sma_20":126885.0,"sma_60":105786.67,"sma_120":79232.08},{"date":"2026-07-06","open":127900,"high":127900,"low":113300,"close":118500,"volume":1139813,"rsi_14":46.78,"sma_20":127810.0,"sma_60":106796.67,"sma_120":79805.0},{"date":"2026-07-07","open":117200,"high":123700,"low":104400,"close":108400,"volume":894172,"rsi_14":41.9,"sma_20":127475.0,"sma_60":107470.0,"sma_120":80285.0},{"date":"2026-07-08","open":105300,"high":114000,"low":100600,"close":104600,"volume":682846,"rsi_14":41.46,"sma_20":127230.0,"sma_60":108073.33,"sma_120":80745.42},{"date":"2026-07-09","open":106800,"high":118700,"low":105600,"close":117900,"volume":1009251,"rsi_14":47.78,"sma_20":126460.0,"sma_60":108903.33,"sma_120":81304.58},{"date":"2026-07-10","open":122900,"high":128500,"low":115200,"close":122700,"volume":678807,"rsi_14":45.94,"sma_20":126090.0,"sma_60":109841.67,"sma_120":81896.25},{"date":"2026-07-13","open":125000,"high":129500,"low":107600,"close":108100,"volume":658439,"rsi_14":45.58,"sma_20":124790.0,"sma_60":110538.33,"sma_120":82395.83},{"date":"2026-07-14","open":110500,"high":113500,"low":99600,"close":108000,"volume":577770,"rsi_14":46.48,"sma_20":123860.0,"sma_60":111153.33,"sma_120":82932.92},{"date":"2026-07-15","open":114600,"high":124900,"low":111500,"close":121600,"volume":643119,"rsi_14":48.39,"sma_20":123445.0,"sma_60":111911.67,"sma_120":83589.58},{"date":"2026-07-16","open":113300,"high":116000,"low":103700,"close":107400,"volume":493882,"rsi_14":44.41,"sma_20":122440.0,"sma_60":112431.67,"sma_120":84125.42},{"date":"2026-07-20","open":100800,"high":109900,"low":98600,"close":99500,"volume":581145,"rsi_14":42.39,"sma_20":121200.0,"sma_60":112785.0,"sma_120":84564.58},{"date":"2026-07-21","open":100100,"high":103500,"low":96300,"close":100900,"volume":409900,"rsi_14":32.93,"sma_20":119545.0,"sma_60":113143.33,"sma_120":85002.92},{"date":"2026-07-22","open":105900,"high":109600,"low":97400,"close":97600,"volume":401129,"rsi_14":27.84,"sma_20":118400.0,"sma_60":113326.67,"sma_120":85416.25},{"date":"2026-07-23","open":100400,"high":104000,"low":92800,"close":98300,"volume":563801,"rsi_14":37.16,"sma_20":117430.0,"sma_60":113553.33,"sma_120":85802.08},{"date":"2026-07-24","open":97000,"high":97000,"low":87600,"close":88500,"volume":499124,"rsi_14":31.24,"sma_20":115545.0,"sma_60":113546.67,"sma_120":86109.58},{"date":"2026-07-27","open":90800,"high":92300,"low":86900,"close":92300,"volume":361120,"rsi_14":37.08,"sma_20":113920.0,"sma_60":113651.67,"sma_120":86452.08},{"date":"2026-07-28","open":84300,"high":85500,"low":73300,"close":75500,"volume":798196,"rsi_14":34.78,"sma_20":111480.0,"sma_60":113468.33,"sma_120":86670.83},{"date":"2026-07-29","open":75500,"high":78000,"low":61500,"close":68600,"volume":935981,"rsi_14":33.81,"sma_20":107475.0,"sma_60":113123.33,"sma_120":86845.83},{"date":"2026-07-30","open":67000,"high":69600,"low":62100,"close":63800,"volume":693200,"rsi_14":23.66,"sma_20":102800.0,"sma_60":112736.67,"sma_120":86873.33},{"date":"2026-07-31","open":78100,"high":82900,"low":74700,"close":82900,"volume":858373,"rsi_14":32.99,"sma_20":100710.0,"sma_60":112648.33,"sma_120":87067.5},{"date":"2026-08-03","open":81500,"high":90000,"low":81200,"close":87500,"volume":810453,"rsi_14":40.37,"sma_20":98630.0,"sma_60":112543.33,"sma_120":87275.83},{"date":"2026-08-04","open":94000,"high":97500,"low":89100,"close":97100,"volume":864236,"rsi_14":45.32,"sma_20":97560.0,"sma_60":112386.67,"sma_120":87596.67},{"date":"2026-08-05","open":102100,"high":103700,"low":95400,"close":103000,"volume":705855,"rsi_14":41.45,"sma_20":97290.0,"sma_60":112173.33,"sma_120":87995.83},{"date":"2026-08-06","open":109500,"high":117400,"low":105200,"close":106000,"volume":1701533,"rsi_14":49.28,"sma_20":97360.0,"sma_60":112038.33,"sma_120":88438.33},{"date":"2026-08-07","open":104900,"high":112500,"low":102500,"close":110000,"volume":1051000,"rsi_14":55.6,"sma_20":96965.0,"sma_60":112013.33,"sma_120":88901.67},{"date":"2026-08-10","open":111000,"high":120000,"low":106000,"close":115900,"volume":941623,"rsi_14":57.64,"sma_20":96625.0,"sma_60":112041.67,"sma_120":89430.83},{"date":"2026-08-11","open":113800,"high":124000,"low":112700,"close":113900,"volume":1036586,"rsi_14":58.41,"sma_20":96915.0,"sma_60":112110.0,"sma_120":89943.33},{"date":"2026-08-12","open":110400,"high":110400,"low":101600,"close":104600,"volume":1693969,"rsi_14":52.99,"sma_20":96745.0,"sma_60":112181.67,"sma_120":90380.83},{"date":"2026-08-13","open":106500,"high":109200,"low":103900,"close":105800,"volume":1045721,"rsi_14":58.93,"sma_20":95955.0,"sma_60":112271.67,"sma_120":90840.83},{"date":"2026-08-14","open":108900,"high":110800,"low":102700,"close":108700,"volume":861169,"rsi_14":58.54,"sma_20":96020.0,"sma_60":112438.33,"sma_120":91317.5},{"date":"2026-08-18","open":108400,"high":115900,"low":106600,"close":110900,"volume":1296116,"rsi_14":71.74,"sma_20":96590.0,"sma_60":112560.0,"sma_120":91814.17},{"date":"2026-08-19","open":103900,"high":118800,"low":101800,"close":110700,"volume":918613,"rsi_14":78.18,"sma_20":97080.0,"sma_60":112313.33,"sma_120":92308.33},{"date":"2026-08-20","open":113100,"high":118300,"low":110100,"close":114900,"volume":592567,"rsi_14":84.48,"sma_20":97945.0,"sma_60":112031.67,"sma_120":92820.83},{"date":"2026-08-21","open":111100,"high":113800,"low":98500,"close":99700,"volume":912849,"rsi_14":61.97,"sma_20":98015.0,"sma_60":111480.0,"sma_120":93203.33},{"date":"2026-08-24","open":99400,"high":110600,"low":98100,"close":105200,"volume":697252,"rsi_14":62.45,"sma_20":98850.0,"sma_60":111200.0,"sma_120":93617.5},{"date":"2026-08-25","open":102500,"high":116900,"low":100600,"close":116900,"volume":797143,"rsi_14":63.52,"sma_20":100080.0,"sma_60":111211.67,"sma_120":94141.67},{"date":"2026-08-26","open":115900,"high":120400,"low":112500,"close":112700,"volume":775957,"rsi_14":56.78,"sma_20":101940.0,"sma_60":111121.67,"sma_120":94653.33},{"date":"2026-08-27","open":121800,"high":128950,"low":116800,"close":126900,"volume":1716697,"rsi_14":62.64,"sma_20":104855.0,"sma_60":111566.67,"sma_120":95351.25},{"date":"2026-08-28","open":126900,"high":135200,"low":120800,"close":122800,"volume":1116598,"rsi_14":57.73,"sma_20":107805.0,"sma_60":111873.33,"sma_120":95957.92},{"date":"2026-08-31","open":121100,"high":131500,"low":117700,"close":129300,"volume":823968,"rsi_14":58.03,"sma_20":110125.0,"sma_60":112138.33,"sma_120":96560.42},{"date":"2026-09-01","open":127500,"high":128700,"low":124100,"close":125600,"volume":491577,"rsi_14":56.87,"sma_20":112030.0,"sma_60":112515.0,"sma_120":97175.42},{"date":"2026-09-02","open":121000,"high":127200,"low":120600,"close":123400,"volume":554253,"rsi_14":62.05,"sma_20":113345.0,"sma_60":112905.0,"sma_120":97764.58},{"date":"2026-09-03","open":125800,"high":125900,"low":115200,"close":117500,"volume":608159,"rsi_14":57.07,"sma_20":114070.0,"sma_60":112945.0,"sma_120":98299.58},{"date":"2026-09-04","open":118400,"high":119500,"low":111300,"close":117900,"volume":752610,"rsi_14":55.74,"sma_20":114665.0,"sma_60":113085.0,"sma_120":98847.08},{"date":"2026-09-07","open":122800,"high":123800,"low":118700,"close":119800,"volume":509314,"rsi_14":55.57,"sma_20":115155.0,"sma_60":112860.0,"sma_120":99412.92},{"date":"2026-09-08","open":120000,"high":128100,"low":119800,"close":121800,"volume":899225,"rsi_14":56.79,"sma_20":115450.0,"sma_60":112721.67,"sma_120":99961.25},{"date":"2026-09-09","open":122700,"high":133000,"low":122500,"close":132600,"volume":844161,"rsi_14":60.02,"sma_20":116385.0,"sma_60":112696.67,"sma_120":100595.42},{"date":"2026-09-10","open":130200,"high":138300,"low":126900,"close":133900,"volume":1830325,"rsi_14":72.98,"sma_20":117850.0,"sma_60":112818.33,"sma_120":101214.58},{"date":"2026-09-11","open":128600,"high":133800,"low":127600,"close":131200,"volume":563519,"rsi_14":68.16,"sma_20":119120.0,"sma_60":112840.0,"sma_120":101807.08},{"date":"2026-09-14","open":127600,"high":130500,"low":121500,"close":122200,"volume":425443,"rsi_14":53.85,"sma_20":119795.0,"sma_60":112751.67,"sma_120":102304.58},{"date":"2026-09-15","open":125300,"high":128800,"low":122700,"close":126800,"volume":395704,"rsi_14":60.17,"sma_20":120590.0,"sma_60":112793.33,"sma_120":102887.92},{"date":"2026-09-16","open":124900,"high":131600,"low":122200,"close":129200,"volume":405333,"rsi_14":52.0,"sma_20":121515.0,"sma_60":112713.33,"sma_120":103491.25},{"date":"2026-09-17","open":130500,"high":132200,"low":127800,"close":129500,"volume":242946,"rsi_14":56.24,"sma_20":122245.0,"sma_60":112863.33,"sma_120":104048.75},{"date":"2026-09-18","open":132000,"high":132200,"low":124700,"close":125900,"volume":441016,"rsi_14":46.65,"sma_20":123555.0,"sma_60":113000.0,"sma_120":104609.58},{"date":"2026-09-21","open":126300,"high":131600,"low":124000,"close":131600,"volume":416545,"rsi_14":55.68,"sma_20":124875.0,"sma_60":113090.0,"sma_120":105237.92},{"date":"2026-09-22","open":138600,"high":156600,"low":138400,"close":148900,"volume":1870126,"rsi_14":68.78,"sma_20":126475.0,"sma_60":113491.67,"sma_120":106049.58},{"date":"2026-09-23","open":148200,"high":152800,"low":144500,"close":149400,"volume":584741,"rsi_14":75.52,"sma_20":128310.0,"sma_60":113910.0,"sma_120":106899.17},{"date":"2026-09-28","open":149500,"high":153500,"low":144500,"close":145100,"volume":600086,"rsi_14":70.48,"sma_20":129220.0,"sma_60":113850.0,"sma_120":107667.5},{"date":"2026-09-29","open":147300,"high":153500,"low":145500,"close":152700,"volume":596159,"rsi_14":72.82,"sma_20":130715.0,"sma_60":113773.33,"sma_120":108532.08},{"date":"2026-09-30","open":151800,"high":152600,"low":148000,"close":150400,"volume":373717,"rsi_14":69.75,"sma_20":131770.0,"sma_60":114201.67,"sma_120":109372.5},{"date":"2026-10-01","open":149200,"high":160000,"low":146400,"close":160000,"volume":814312,"rsi_14":69.24,"sma_20":133490.0,"sma_60":114716.67,"sma_120":110251.67},{"date":"2026-10-02","open":161700,"high":171000,"low":159100,"close":170200,"volume":1104881,"rsi_14":72.66,"sma_20":135830.0,"sma_60":115578.33,"sma_120":111187.5},{"date":"2026-10-06","open":172800,"high":182600,"low":169000,"close":173900,"volume":968731,"rsi_14":76.33,"sma_20":138650.0,"sma_60":116670.0,"sma_120":112070.0},{"date":"2026-10-07","open":170900,"high":172600,"low":165600,"close":169200,"volume":619928,"rsi_14":80.6,"sma_20":141215.0,"sma_60":117746.67,"sma_120":112910.0},{"date":"2026-10-08","open":171500,"high":176900,"low":169200,"close":170700,"volume":734166,"rsi_14":79.78,"sma_20":143760.0,"sma_60":118626.67,"sma_120":113765.0},{"date":"2026-10-12","open":168600,"high":174400,"low":154200,"close":155800,"volume":843038,"rsi_14":65.43,"sma_20":145460.0,"sma_60":119178.33,"sma_120":114510.0},{"date":"2026-10-13","open":150000,"high":154900,"low":137500,"close":152900,"volume":1244665,"rsi_14":63.18,"sma_20":146475.0,"sma_60":119925.0,"sma_120":115231.67},{"date":"2026-10-14","open":150300,"high":151600,"low":137700,"close":140000,"volume":953036,"rsi_14":57.19,"sma_20":146780.0,"sma_60":120458.33,"sma_120":115805.83},{"date":"2026-10-15","open":129400,"high":132000,"low":119900,"close":120400,"volume":1033740,"rsi_14":45.0,"sma_20":146240.0,"sma_60":120438.33,"sma_120":116175.0},{"date":"2026-10-16","open":130400,"high":131300,"low":123300,"close":126500,"volume":956081,"rsi_14":38.89,"sma_20":146455.0,"sma_60":120756.67,"sma_120":116594.17},{"date":"2026-10-19","open":119900,"high":131000,"low":118500,"close":131000,"volume":706810,"rsi_14":41.22,"sma_20":146665.0,"sma_60":121281.67,"sma_120":117033.33},{"date":"2026-10-20","open":127600,"high":132000,"low":119500,"close":120000,"volume":1017070,"rsi_14":38.74,"sma_20":146205.0,"sma_60":121600.0,"sma_120":117371.67},{"date":"2026-10-21","open":127000,"high":128200,"low":122500,"close":127000,"volume":571128,"rsi_14":38.41,"sma_20":146080.0,"sma_60":122090.0,"sma_120":117708.33},{"date":"2026-10-22","open":126400,"high":132800,"low":117700,"close":118900,"volume":855997,"rsi_14":36.5,"sma_20":145730.0,"sma_60":122433.33,"sma_120":117993.33},{"date":"2026-10-23","open":110841,"high":112300,"low":101115,"close":112300,"volume":913132}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-6693.099999999999,"pbr":6.65,"per":null,"roa":2.44,"roe":6.91,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":1703131274733.0,"analysis":"ROE 6.9%입니다. 시가총액 4.37조. 매출 1.70조, 영업이익 992.49억.","eps_basis":"TTM","debt_ratio":1.8310111974208694,"market_cap":4321806654800,"net_income":-50670794194.0,"total_debt":1190130012203.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.49,"total_assets":1840115120912.0,"total_equity":649985108709.0,"profit_margin":-2.98,"revenue_basis":"TTM","dividend_yield":0.12,"net_income_basis":"TTM","operating_income":99249111902.0,"operating_margin":5.83,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":112300.0,"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":"2017-08-18","close":12035.0},{"date":"2017-08-21","close":12130.0},{"date":"2017-08-22","close":12416.0},{"date":"2017-08-23","close":11845.0},{"date":"2017-08-24","close":12558.0},{"date":"2017-08-25","close":12368.0},{"date":"2017-08-28","close":12035.0},{"date":"2017-08-29","close":12178.0},{"date":"2017-08-30","close":11988.0},{"date":"2017-08-31","close":12321.0},{"date":"2017-09-01","close":12035.0},{"date":"2017-09-04","close":11464.0},{"date":"2017-09-05","close":11607.0},{"date":"2017-09-06","close":11512.0},{"date":"2017-09-07","close":12083.0},{"date":"2017-09-08","close":11797.0},{"date":"2017-09-11","close":11750.0},{"date":"2017-09-12","close":12225.0},{"date":"2017-09-13","close":11988.0},{"date":"2017-09-14","close":11702.0},{"date":"2017-09-15","close":11797.0},{"date":"2017-09-18","close":12511.0},{"date":"2017-09-19","close":11750.0},{"date":"2017-09-20","close":11369.0},{"date":"2017-09-21","close":11512.0},{"date":"2017-09-22","close":11131.0},{"date":"2017-09-25","close":11274.0},{"date":"2017-09-26","close":11226.0},{"date":"2017-09-27","close":11131.0},{"date":"2017-09-28","close":11512.0},{"date":"2017-09-29","close":11417.0},{"date":"2017-10-10","close":11892.0},{"date":"2017-10-11","close":11940.0},{"date":"2017-10-12","close":11892.0},{"date":"2017-10-13","close":11417.0},{"date":"2017-10-16","close":11417.0},{"date":"2017-10-17","close":11417.0},{"date":"2017-10-18","close":11559.0},{"date":"2017-10-19","close":11702.0},{"date":"2017-10-20","close":11797.0},{"date":"2017-10-23","close":12035.0},{"date":"2017-10-24","close":11988.0},{"date":"2017-10-25","close":12511.0},{"date":"2017-10-26","close":11559.0},{"date":"2017-10-27","close":11512.0},{"date":"2017-10-30","close":11512.0},{"date":"2017-10-31","close":11322.0},{"date":"2017-11-01","close":11512.0},{"date":"2017-11-02","close":11417.0},{"date":"2017-11-03","close":11464.0},{"date":"2017-11-06","close":11179.0},{"date":"2017-11-07","close":11131.0},{"date":"2017-11-08","close":11226.0},{"date":"2017-11-09","close":11179.0},{"date":"2017-11-10","close":11655.0},{"date":"2017-11-13","close":11655.0},{"date":"2017-11-14","close":11702.0},{"date":"2017-11-15","close":11322.0},{"date":"2017-11-16","close":11322.0},{"date":"2017-11-17","close":11702.0},{"date":"2017-11-20","close":11417.0},{"date":"2017-11-21","close":11274.0},{"date":"2017-11-22","close":11322.0},{"date":"2017-11-23","close":11369.0},{"date":"2017-11-24","close":11797.0},{"date":"2017-11-27","close":11464.0},{"date":"2017-11-28","close":10989.0},{"date":"2017-11-29","close":10893.0},{"date":"2017-11-30","close":10228.0},{"date":"2017-12-01","close":10323.0},{"date":"2017-12-04","close":9942.0},{"date":"2017-12-05","close":10275.0},{"date":"2017-12-06","close":10037.0},{"date":"2017-12-07","close":9990.0},{"date":"2017-12-08","close":9895.0},{"date":"2017-12-11","close":9942.0},{"date":"2017-12-12","close":9752.0},{"date":"2017-12-13","close":10085.0},{"date":"2017-12-14","close":10132.0},{"date":"2017-12-15","close":9895.0},{"date":"2017-12-18","close":10085.0},{"date":"2017-12-19","close":9942.0},{"date":"2017-12-20","close":9942.0},{"date":"2017-12-21","close":9752.0},{"date":"2017-12-22","close":9990.0},{"date":"2017-12-26","close":9895.0},{"date":"2017-12-27","close":9942.0},{"date":"2017-12-28","close":10037.0},{"date":"2018-01-02","close":9132.3691},{"date":"2018-01-03","close":8958.418},{"date":"2018-01-04","close":8914.9316},{"date":"2018-01-05","close":9175.8564},{"date":"2018-01-08","close":9001.9062},{"date":"2018-01-09","close":8958.418},{"date":"2018-01-10","close":8375.6875},{"date":"2018-01-11","close":8480.0566},{"date":"2018-01-12","close":8288.7119},{"date":"2018-01-15","close":7992.9976},{"date":"2018-01-16","close":8149.5518},{"date":"2018-01-17","close":8053.8789},{"date":"2018-01-18","close":8366.9883},{"date":"2018-01-19","close":8393.0811},{"date":"2018-01-22","close":8184.3423},{"date":"2018-01-23","close":8262.6182},{"date":"2018-01-24","close":8401.7793},{"date":"2018-01-25","close":8740.9814},{"date":"2018-01-26","close":8697.4941},{"date":"2018-01-29","close":8740.9814},{"date":"2018-01-30","close":8688.7969},{"date":"2018-01-31","close":8601.8213},{"date":"2018-02-01","close":8627.915},{"date":"2018-02-02","close":8427.873},{"date":"2018-02-05","close":8219.1318},{"date":"2018-02-06","close":8332.2002},{"date":"2018-02-07","close":8036.4854},{"date":"2018-02-08","close":8201.7363},{"date":"2018-02-09","close":8114.7612},{"date":"2018-02-12","close":8123.459},{"date":"2018-02-13","close":8088.6694},{"date":"2018-02-14","close":8149.5518},{"date":"2018-02-19","close":8253.9209},{"date":"2018-02-20","close":8227.8281},{"date":"2018-02-21","close":8340.8965},{"date":"2018-02-22","close":8219.1318},{"date":"2018-02-23","close":8340.8965},{"date":"2018-02-26","close":8271.3164},{"date":"2018-02-27","close":8227.8281},{"date":"2018-02-28","close":8088.6694},{"date":"2018-03-02","close":7958.2056},{"date":"2018-03-05","close":7775.5601},{"date":"2018-03-06","close":7984.2993},{"date":"2018-03-07","close":7792.9551},{"date":"2018-03-08","close":7940.812},{"date":"2018-03-09","close":8010.3911},{"date":"2018-03-12","close":8236.5283},{"date":"2018-03-13","close":8384.3838},{"date":"2018-03-14","close":8332.2002},{"date":"2018-03-15","close":8401.7793},{"date":"2018-03-16","close":8349.5938},{"date":"2018-03-19","close":8219.1318},{"date":"2018-03-20","close":8201.7363},{"date":"2018-03-21","close":8106.0645},{"date":"2018-03-22","close":8001.6934},{"date":"2018-03-23","close":7732.0723},{"date":"2018-03-26","close":7853.8364},{"date":"2018-03-27","close":7984.2993},{"date":"2018-03-28","close":7810.3486},{"date":"2018-03-29","close":7845.1396},{"date":"2018-03-30","close":7819.0464},{"date":"2018-04-02","close":7740.77},{"date":"2018-04-03","close":7523.332},{"date":"2018-04-04","close":7349.3828},{"date":"2018-04-05","close":7418.9624},{"date":"2018-04-06","close":7236.3145},{"date":"2018-04-09","close":7062.3652},{"date":"2018-04-10","close":7071.062},{"date":"2018-04-11","close":7236.3145},{"date":"2018-04-12","close":7462.4497},{"date":"2018-04-13","close":7340.6851},{"date":"2018-04-16","close":7384.1714},{"date":"2018-04-17","close":7410.2642},{"date":"2018-04-18","close":7375.4756},{"date":"2018-04-19","close":7453.751},{"date":"2018-04-20","close":7488.5425},{"date":"2018-04-23","close":7305.895},{"date":"2018-04-24","close":7305.895},{"date":"2018-04-25","close":7175.4331},{"date":"2018-04-26","close":7227.6172},{"date":"2018-04-27","close":7192.8276},{"date":"2018-04-30","close":7044.9702},{"date":"2018-05-02","close":7218.9194},{"date":"2018-05-03","close":7210.2222},{"date":"2018-05-04","close":7192.8276},{"date":"2018-05-08","close":7088.4565},{"date":"2018-05-09","close":7044.9702},{"date":"2018-05-10","close":7853.8364},{"date":"2018-05-11","close":8140.854},{"date":"2018-05-14","close":8323.502},{"date":"2018-05-15","close":8314.8027},{"date":"2018-05-16","close":8079.9717},{"date":"2018-05-17","close":7949.5098},{"date":"2018-05-18","close":8158.25},{"date":"2018-05-21","close":8062.5767},{"date":"2018-05-23","close":8071.2744},{"date":"2018-05-24","close":7984.2993},{"date":"2018-05-25","close":7871.2324},{"date":"2018-05-28","close":7932.1152},{"date":"2018-05-29","close":8427.873},{"date":"2018-05-30","close":8053.8789},{"date":"2018-05-31","close":7975.603},{"date":"2018-06-01","close":7992.9976},{"date":"2018-06-04","close":7932.1152},{"date":"2018-06-05","close":8140.854},{"date":"2018-06-07","close":8175.6445},{"date":"2018-06-08","close":8106.0645},{"date":"2018-06-11","close":8036.4854},{"date":"2018-06-12","close":8053.8789},{"date":"2018-06-14","close":8001.6934},{"date":"2018-06-15","close":7940.812},{"date":"2018-06-18","close":7549.4243},{"date":"2018-06-19","close":7271.105},{"date":"2018-06-20","close":7305.895},{"date":"2018-06-21","close":7558.1221},{"date":"2018-06-22","close":7375.4756},{"date":"2018-06-25","close":7445.0552},{"date":"2018-06-26","close":7349.3828},{"date":"2018-06-27","close":7349.3828},{"date":"2018-06-28","close":7227.6172},{"date":"2018-06-29","close":7271.105},{"date":"2018-07-02","close":7105.853},{"date":"2018-07-03","close":7131.9453},{"date":"2018-07-04","close":7158.0371},{"date":"2018-07-05","close":7140.6426},{"date":"2018-07-06","close":7114.5503},{"date":"2018-07-09","close":7262.4072},{"date":"2018-07-10","close":7488.5425},{"date":"2018-07-11","close":7349.3828},{"date":"2018-07-12","close":7462.4497},{"date":"2018-07-13","close":7610.3071},{"date":"2018-07-16","close":7766.8613},{"date":"2018-07-17","close":7758.1641},{"date":"2018-07-18","close":7871.2324},{"date":"2018-07-19","close":7784.2568},{"date":"2018-07-20","close":7879.9297},{"date":"2018-07-23","close":7636.3994},{"date":"2018-07-24","close":7732.0723},{"date":"2018-07-25","close":7740.77},{"date":"2018-07-26","close":7810.3486},{"date":"2018-07-27","close":7923.4175},{"date":"2018-07-30","close":7723.375},{"date":"2018-07-31","close":7619.0049},{"date":"2018-08-01","close":7862.5332},{"date":"2018-08-02","close":7810.3486},{"date":"2018-08-03","close":7940.812},{"date":"2018-08-06","close":7871.2324},{"date":"2018-08-07","close":7784.2568},{"date":"2018-08-08","close":8045.1816},{"date":"2018-08-09","close":8079.9717},{"date":"2018-08-10","close":7740.77},{"date":"2018-08-13","close":7462.4497},{"date":"2018-08-14","close":7462.4497},{"date":"2018-08-16","close":7349.3828},{"date":"2018-08-17","close":7340.6851},{"date":"2018-08-20","close":7227.6172},{"date":"2018-08-21","close":7349.3828},{"date":"2018-08-22","close":7349.3828},{"date":"2018-08-23","close":7305.895},{"date":"2018-08-24","close":7436.3574},{"date":"2018-08-27","close":7488.5425},{"date":"2018-08-28","close":7740.77},{"date":"2018-08-29","close":7688.5845},{"date":"2018-08-30","close":8001.6934},{"date":"2018-08-31","close":8062.5767},{"date":"2018-09-03","close":7949.5098},{"date":"2018-09-04","close":8271.3164},{"date":"2018-09-05","close":8306.1064},{"date":"2018-09-06","close":8106.0645},{"date":"2018-09-07","close":8184.3423},{"date":"2018-09-10","close":8219.1318},{"date":"2018-09-11","close":8149.5518},{"date":"2018-09-12","close":8071.2744},{"date":"2018-09-13","close":8010.3911},{"date":"2018-09-14","close":8306.1064},{"date":"2018-09-17","close":8827.957},{"date":"2018-09-18","close":8871.4443},{"date":"2018-09-19","close":8871.4443},{"date":"2018-09-20","close":8827.957},{"date":"2018-09-21","close":8914.9316},{"date":"2018-09-27","close":8740.9814},{"date":"2018-09-28","close":8575.7305},{"date":"2018-10-01","close":8627.915},{"date":"2018-10-02","close":8462.6602},{"date":"2018-10-04","close":8593.124},{"date":"2018-10-05","close":8349.5938},{"date":"2018-10-08","close":8236.5283},{"date":"2018-10-10","close":8088.6694},{"date":"2018-10-11","close":7827.7441},{"date":"2018-10-12","close":8149.5518},{"date":"2018-10-15","close":8097.3667},{"date":"2018-10-16","close":8219.1318},{"date":"2018-10-17","close":8323.502},{"date":"2018-10-18","close":8280.0156},{"date":"2018-10-19","close":8375.6875},{"date":"2018-10-22","close":8427.873},{"date":"2018-10-23","close":8071.2744},{"date":"2018-10-24","close":7906.021},{"date":"2018-10-25","close":7697.2827},{"date":"2018-10-26","close":7688.5845},{"date":"2018-10-29","close":7123.2476},{"date":"2018-10-30","close":7340.6851},{"date":"2018-10-31","close":7158.0371},{"date":"2018-11-01","close":6949.2974},{"date":"2018-11-02","close":7140.6426},{"date":"2018-11-05","close":6992.7852},{"date":"2018-11-06","close":7001.4824},{"date":"2018-11-07","close":6810.1382},{"date":"2018-11-08","close":6688.3735},{"date":"2018-11-09","close":6627.4897},{"date":"2018-11-12","close":6618.7935},{"date":"2018-11-13","close":6436.145},{"date":"2018-11-14","close":6331.7754},{"date":"2018-11-15","close":6470.9355},{"date":"2018-11-16","close":6418.751},{"date":"2018-11-19","close":6488.3301},{"date":"2018-11-20","close":6296.9858},{"date":"2018-11-21","close":6218.7075},{"date":"2018-11-22","close":6183.9185},{"date":"2018-11-23","close":6236.103},{"date":"2018-11-26","close":6236.103},{"date":"2018-11-27","close":6418.751},{"date":"2018-11-28","close":6523.1206},{"date":"2018-11-29","close":6653.5825},{"date":"2018-11-30","close":6636.1875},{"date":"2018-12-03","close":6644.8848},{"date":"2018-12-04","close":6523.1206},{"date":"2018-12-05","close":6523.1206},{"date":"2018-12-06","close":6262.1953},{"date":"2018-12-07","close":6270.8936},{"date":"2018-12-10","close":6140.4302},{"date":"2018-12-11","close":6088.2461},{"date":"2018-12-12","close":6244.8013},{"date":"2018-12-13","close":6192.6152},{"date":"2018-12-14","close":6096.9438},{"date":"2018-12-17","close":5957.7832},{"date":"2018-12-18","close":5827.3213},{"date":"2018-12-19","close":5975.1777},{"date":"2018-12-20","close":5862.1108},{"date":"2018-12-21","close":5905.5981},{"date":"2018-12-24","close":5940.3887},{"date":"2018-12-26","close":5844.7163},{"date":"2018-12-27","close":6067.4565},{"date":"2018-12-28","close":6049.6372},{"date":"2019-01-02","close":6058.5474},{"date":"2019-01-03","close":5880.355},{"date":"2019-01-04","close":5782.3491},{"date":"2019-01-07","close":5915.9927},{"date":"2019-01-08","close":6094.1855},{"date":"2019-01-09","close":6147.6436},{"date":"2019-01-10","close":6156.5537},{"date":"2019-01-11","close":6156.5537},{"date":"2019-01-14","close":6156.5537},{"date":"2019-01-15","close":6210.0107},{"date":"2019-01-16","close":6325.8359},{"date":"2019-01-17","close":6058.5474},{"date":"2019-01-18","close":6227.8306},{"date":"2019-01-21","close":6325.8359},{"date":"2019-01-22","close":6281.2876},{"date":"2019-01-23","close":6290.1973},{"date":"2019-01-24","close":6325.8359},{"date":"2019-01-25","close":6486.21},{"date":"2019-01-28","close":6548.5762},{"date":"2019-01-29","close":6548.5762},{"date":"2019-01-30","close":6584.2153},{"date":"2019-01-31","close":6593.1245},{"date":"2019-02-01","close":6655.4932},{"date":"2019-02-07","close":6717.8589},{"date":"2019-02-08","close":6682.2212},{"date":"2019-02-11","close":6566.396},{"date":"2019-02-12","close":6655.4932},{"date":"2019-02-13","close":6798.0459},{"date":"2019-02-14","close":6904.9609},{"date":"2019-02-15","close":6878.2324},{"date":"2019-02-18","close":6967.3291},{"date":"2019-02-19","close":6913.8716},{"date":"2019-02-20","close":6887.1426},{"date":"2019-02-21","close":6798.0459},{"date":"2019-02-22","close":6744.5884},{"date":"2019-02-25","close":6771.3174},{"date":"2019-02-26","close":6735.6787},{"date":"2019-02-27","close":6236.7393},{"date":"2019-02-28","close":6040.728},{"date":"2019-03-04","close":6013.9985},{"date":"2019-03-05","close":5907.083},{"date":"2019-03-06","close":6013.9985},{"date":"2019-03-07","close":6040.728},{"date":"2019-03-08","close":6085.2759},{"date":"2019-03-11","close":6112.0049},{"date":"2019-03-12","close":6165.4614},{"date":"2019-03-13","close":6174.3726},{"date":"2019-03-14","close":6245.6494},{"date":"2019-03-15","close":6236.7393},{"date":"2019-03-18","close":6254.5591},{"date":"2019-03-19","close":6236.7393},{"date":"2019-03-20","close":6218.9209},{"date":"2019-03-21","close":6308.0161},{"date":"2019-03-22","close":6281.2876},{"date":"2019-03-25","close":6192.1914},{"date":"2019-03-26","close":6210.0107},{"date":"2019-03-27","close":6192.1914},{"date":"2019-03-28","close":6129.8247},{"date":"2019-03-29","close":6058.5474},{"date":"2019-04-01","close":6067.4565},{"date":"2019-04-02","close":6094.1855},{"date":"2019-04-03","close":6227.8306},{"date":"2019-04-04","close":6290.1973},{"date":"2019-04-05","close":6397.1133},{"date":"2019-04-08","close":6308.0161},{"date":"2019-04-09","close":6361.4746},{"date":"2019-04-10","close":6441.6606},{"date":"2019-04-11","close":6397.1133},{"date":"2019-04-12","close":6397.1133},{"date":"2019-04-15","close":6352.5649},{"date":"2019-04-16","close":6334.7461},{"date":"2019-04-17","close":6352.5649},{"date":"2019-04-18","close":6183.2817},{"date":"2019-04-19","close":6201.1006},{"date":"2019-04-22","close":6156.5537},{"date":"2019-04-23","close":6165.4614},{"date":"2019-04-24","close":6058.5474},{"date":"2019-04-25","close":6183.2817},{"date":"2019-04-26","close":6094.1855},{"date":"2019-04-29","close":6094.1855},{"date":"2019-04-30","close":6103.0952},{"date":"2019-05-02","close":6112.0049},{"date":"2019-05-03","close":6058.5474},{"date":"2019-05-07","close":5987.2705},{"date":"2019-05-08","close":6058.5474},{"date":"2019-05-09","close":5844.7158},{"date":"2019-05-10","close":5907.083},{"date":"2019-05-13","close":5746.71},{"date":"2019-05-14","close":5746.71},{"date":"2019-05-15","close":5915.9927},{"date":"2019-05-16","close":5764.5298},{"date":"2019-05-17","close":5737.8008},{"date":"2019-05-20","close":5693.2529},{"date":"2019-05-21","close":5675.4326},{"date":"2019-05-22","close":5639.7944},{"date":"2019-05-23","close":5550.6987},{"date":"2019-05-24","close":5354.6865},{"date":"2019-05-27","close":5345.7769},{"date":"2019-05-28","close":5399.2349},{"date":"2019-05-29","close":5319.0474},{"date":"2019-05-30","close":5194.313},{"date":"2019-05-31","close":5149.7642},{"date":"2019-06-03","close":5087.3975},{"date":"2019-06-04","close":5096.3071},{"date":"2019-06-05","close":5194.313},{"date":"2019-06-07","close":5301.229},{"date":"2019-06-10","close":5327.9575},{"date":"2019-06-11","close":5274.5},{"date":"2019-06-12","close":5274.5},{"date":"2019-06-13","close":5256.6807},{"date":"2019-06-14","close":5140.856},{"date":"2019-06-17","close":5114.127},{"date":"2019-06-18","close":5096.3071},{"date":"2019-06-19","close":5149.7642},{"date":"2019-06-20","close":5256.6807},{"date":"2019-06-21","close":5238.8613},{"date":"2019-06-24","close":5247.77},{"date":"2019-06-25","close":5212.1323},{"date":"2019-06-26","close":5167.584},{"date":"2019-06-27","close":5185.4038},{"date":"2019-06-28","close":5140.856},{"date":"2019-07-01","close":5247.77},{"date":"2019-07-02","close":5238.8613},{"date":"2019-07-03","close":5194.313},{"date":"2019-07-04","close":5167.584},{"date":"2019-07-05","close":5149.7642},{"date":"2019-07-08","close":5105.2173},{"date":"2019-07-09","close":4971.5718},{"date":"2019-07-10","close":4989.3916},{"date":"2019-07-11","close":5042.8491},{"date":"2019-07-12","close":5194.313},{"date":"2019-07-15","close":5096.3071},{"date":"2019-07-16","close":5096.3071},{"date":"2019-07-17","close":5016.1206},{"date":"2019-07-18","close":5060.6685},{"date":"2019-07-19","close":5033.9404},{"date":"2019-07-22","close":5033.9404},{"date":"2019-07-23","close":5060.6685},{"date":"2019-07-24","close":4998.3018},{"date":"2019-07-25","close":4998.3018},{"date":"2019-07-26","close":4855.7471},{"date":"2019-07-29","close":4650.8257},{"date":"2019-07-30","close":4722.1025},{"date":"2019-07-31","close":4766.6509},{"date":"2019-08-01","close":4775.561},{"date":"2019-08-02","close":4900.2949},{"date":"2019-08-05","close":4615.1875},{"date":"2019-08-06","close":4588.4585},{"date":"2019-08-07","close":5025.0303},{"date":"2019-08-08","close":5461.6025},{"date":"2019-08-09","close":5586.3374},{"date":"2019-08-12","close":5809.0776},{"date":"2019-08-13","close":5657.6138},{"date":"2019-08-14","close":5960.5415},{"date":"2019-08-16","close":6085.2759},{"date":"2019-08-19","close":5880.355},{"date":"2019-08-20","close":6022.9087},{"date":"2019-08-21","close":6058.5474},{"date":"2019-08-22","close":6067.4565},{"date":"2019-08-23","close":6013.9985},{"date":"2019-08-26","close":5782.3491},{"date":"2019-08-27","close":6245.6494},{"date":"2019-08-28","close":6165.4614},{"date":"2019-08-29","close":6183.2817},{"date":"2019-08-30","close":6067.4565},{"date":"2019-09-02","close":6129.8247},{"date":"2019-09-03","close":6129.8247},{"date":"2019-09-04","close":6236.7393},{"date":"2019-09-05","close":6325.8359},{"date":"2019-09-06","close":6281.2876},{"date":"2019-09-09","close":6049.6372},{"date":"2019-09-10","close":6218.9209},{"date":"2019-09-11","close":6227.8306},{"date":"2019-09-16","close":6245.6494},{"date":"2019-09-17","close":6450.5713},{"date":"2019-09-18","close":6325.8359},{"date":"2019-09-19","close":6504.0288},{"date":"2019-09-20","close":6619.853},{"date":"2019-09-23","close":6887.1426},{"date":"2019-09-24","close":6744.5884},{"date":"2019-09-25","close":7100.9736},{"date":"2019-09-26","close":7671.1904},{"date":"2019-09-27","close":8027.5757},{"date":"2019-09-30","close":8098.8516},{"date":"2019-10-01","close":7974.1172},{"date":"2019-10-02","close":7974.1172},{"date":"2019-10-04","close":8455.2354},{"date":"2019-10-07","close":8401.7793},{"date":"2019-10-08","close":8713.6152},{"date":"2019-10-10","close":8873.9893},{"date":"2019-10-11","close":8740.3457},{"date":"2019-10-14","close":8820.5312},{"date":"2019-10-15","close":8811.6221},{"date":"2019-10-16","close":8775.9854},{"date":"2019-10-17","close":8419.5986},{"date":"2019-10-18","close":8775.9854},{"date":"2019-10-21","close":9043.2725},{"date":"2019-10-22","close":8954.1768},{"date":"2019-10-23","close":8633.4307},{"date":"2019-10-24","close":8686.8877},{"date":"2019-10-25","close":9622.3984},{"date":"2019-10-28","close":9221.4668},{"date":"2019-10-29","close":9176.917},{"date":"2019-10-30","close":8891.8105},{"date":"2019-10-31","close":8464.1455},{"date":"2019-11-01","close":8196.8564},{"date":"2019-11-04","close":8152.3081},{"date":"2019-11-05","close":7974.1172},{"date":"2019-11-06","close":8579.9727},{"date":"2019-11-07","close":8624.5215},{"date":"2019-11-08","close":9800.5898},{"date":"2019-11-11","close":9622.3984},{"date":"2019-11-12","close":9800.5898},{"date":"2019-11-13","close":10112.4277},{"date":"2019-11-14","close":10067.8809},{"date":"2019-11-15","close":9800.5898},{"date":"2019-11-18","close":9978.7832},{"date":"2019-11-19","close":10379.7168},{"date":"2019-11-20","close":9934.2354},{"date":"2019-11-21","close":9889.6865},{"date":"2019-11-22","close":9533.3018},{"date":"2019-11-25","close":9666.9463},{"date":"2019-11-26","close":9488.7539},{"date":"2019-11-27","close":9087.8213},{"date":"2019-11-28","close":9176.917},{"date":"2019-11-29","close":8802.7129},{"date":"2019-12-02","close":8954.1768},{"date":"2019-12-03","close":9043.2725},{"date":"2019-12-04","close":8909.6279},{"date":"2019-12-05","close":9800.5898},{"date":"2019-12-06","close":9845.1387},{"date":"2019-12-09","close":10023.332},{"date":"2019-12-10","close":9978.7832},{"date":"2019-12-11","close":9978.7832},{"date":"2019-12-12","close":9978.7832},{"date":"2019-12-13","close":10647.0049},{"date":"2019-12-16","close":10424.2646},{"date":"2019-12-17","close":10691.5537},{"date":"2019-12-18","close":10602.458},{"date":"2019-12-19","close":10335.168},{"date":"2019-12-20","close":10468.8145},{"date":"2019-12-23","close":10424.2646},{"date":"2019-12-24","close":10335.168},{"date":"2019-12-26","close":10869.7471},{"date":"2019-12-27","close":11194.7559},{"date":"2019-12-30","close":11194.7559},{"date":"2020-01-02","close":10653.0742},{"date":"2020-01-03","close":10382.2314},{"date":"2020-01-06","close":10291.9531},{"date":"2020-01-07","close":10337.0928},{"date":"2020-01-08","close":10156.5322},{"date":"2020-01-09","close":10788.4932},{"date":"2020-01-10","close":11149.6152},{"date":"2020-01-13","close":11465.5957},{"date":"2020-01-14","close":11239.8936},{"date":"2020-01-15","close":11239.8936},{"date":"2020-01-16","close":11601.0166},{"date":"2020-01-17","close":11375.3164},{"date":"2020-01-20","close":11194.7559},{"date":"2020-01-21","close":11194.7559},{"date":"2020-01-22","close":11330.1758},{"date":"2020-01-23","close":11059.335},{"date":"2020-01-28","close":10562.793},{"date":"2020-01-29","close":10607.9346},{"date":"2020-01-30","close":10156.5322},{"date":"2020-01-31","close":9885.6914},{"date":"2020-02-03","close":10472.5127},{"date":"2020-02-04","close":10743.3545},{"date":"2020-02-05","close":10607.9346},{"date":"2020-02-06","close":12639.2393},{"date":"2020-02-07","close":12729.5195},{"date":"2020-02-10","close":13045.502},{"date":"2020-02-11","close":13135.7812},{"date":"2020-02-12","close":12639.2393},{"date":"2020-02-13","close":12864.9414},{"date":"2020-02-14","close":12774.6602},{"date":"2020-02-17","close":12910.0791},{"date":"2020-02-18","close":12594.0986},{"date":"2020-02-19","close":12729.5195},{"date":"2020-02-20","close":12548.959},{"date":"2020-02-21","close":12413.54},{"date":"2020-02-24","close":12458.6797},{"date":"2020-02-25","close":12503.8184},{"date":"2020-02-26","close":10472.5127},{"date":"2020-02-27","close":9479.4307},{"date":"2020-02-28","close":9434.2891},{"date":"2020-03-02","close":9479.4307},{"date":"2020-03-03","close":10201.6729},{"date":"2020-03-04","close":10517.6533},{"date":"2020-03-05","close":10788.4932},{"date":"2020-03-06","close":10517.6533},{"date":"2020-03-09","close":10517.6533},{"date":"2020-03-10","close":10021.1113},{"date":"2020-03-11","close":9524.5703},{"date":"2020-03-12","close":8946.7773},{"date":"2020-03-13","close":8477.3184},{"date":"2020-03-16","close":7673.8242},{"date":"2020-03-17","close":8278.7041},{"date":"2020-03-18","close":7430.0674},{"date":"2020-03-19","close":5721.0625},{"date":"2020-03-20","close":6277.1465},{"date":"2020-03-23","close":5400.6079},{"date":"2020-03-24","close":6644.7266},{"date":"2020-03-25","close":7031.1572},{"date":"2020-03-26","close":7002.8818},{"date":"2020-03-27","close":7983.0972},{"date":"2020-03-30","close":8247.001},{"date":"2020-03-31","close":8247.001},{"date":"2020-04-01","close":7681.4927},{"date":"2020-04-02","close":7587.2407},{"date":"2020-04-03","close":7342.1875},{"date":"2020-04-06","close":7907.6968},{"date":"2020-04-07","close":8350.6768},{"date":"2020-04-08","close":8661.707},{"date":"2020-04-09","close":9114.1143},{"date":"2020-04-10","close":9114.1143},{"date":"2020-04-13","close":8774.8086},{"date":"2020-04-14","close":8916.1875},{"date":"2020-04-16","close":9057.5635},{"date":"2020-04-17","close":9349.7432},{"date":"2020-04-20","close":9076.415},{"date":"2020-04-21","close":8982.1631},{"date":"2020-04-22","close":8859.6367},{"date":"2020-04-23","close":8708.833},{"date":"2020-04-24","close":8256.4268},{"date":"2020-04-27","close":8529.7559},{"date":"2020-04-28","close":9029.2881},{"date":"2020-04-29","close":9001.0127},{"date":"2020-05-04","close":8642.8574},{"date":"2020-05-06","close":9246.0684},{"date":"2020-05-07","close":9246.0684},{"date":"2020-05-08","close":9415.7188},{"date":"2020-05-11","close":9368.5938},{"date":"2020-05-12","close":9283.7676},{"date":"2020-05-13","close":9302.6182},{"date":"2020-05-14","close":9066.9883},{"date":"2020-05-15","close":9161.2402},{"date":"2020-05-18","close":10132.0293},{"date":"2020-05-19","close":10367.6592},{"date":"2020-05-20","close":11074.5439},{"date":"2020-05-21","close":11027.4189},{"date":"2020-05-22","close":11640.0527},{"date":"2020-05-25","close":11687.1787},{"date":"2020-05-26","close":11498.6768},{"date":"2020-05-27","close":11310.1729},{"date":"2020-05-28","close":10886.041},{"date":"2020-05-29","close":10697.5391},{"date":"2020-06-01","close":11545.8018},{"date":"2020-06-02","close":11545.8018},{"date":"2020-06-03","close":11734.3047},{"date":"2020-06-04","close":11545.8018},{"date":"2020-06-05","close":11545.8018},{"date":"2020-06-08","close":11263.0479},{"date":"2020-06-09","close":11310.1729},{"date":"2020-06-10","close":11404.4248},{"date":"2020-06-11","close":10980.2939},{"date":"2020-06-12","close":10461.9111},{"date":"2020-06-15","close":9378.0176},{"date":"2020-06-16","close":10084.9043},{"date":"2020-06-17","close":9990.6523},{"date":"2020-06-18","close":10273.4072},{"date":"2020-06-19","close":10791.79},{"date":"2020-06-22","close":10556.1611},{"date":"2020-06-23","close":10556.1611},{"date":"2020-06-24","close":10791.79},{"date":"2020-06-25","close":10179.1562},{"date":"2020-06-26","close":10320.5332},{"date":"2020-06-29","close":9896.4004},{"date":"2020-06-30","close":9943.5283},{"date":"2020-07-01","close":9943.5283},{"date":"2020-07-02","close":10179.1562},{"date":"2020-07-03","close":10179.1562},{"date":"2020-07-06","close":10791.79},{"date":"2020-07-07","close":10461.9111},{"date":"2020-07-08","close":10179.1562},{"date":"2020-07-09","close":11640.0527},{"date":"2020-07-10","close":11875.6807},{"date":"2020-07-13","close":11969.9336},{"date":"2020-07-14","close":12535.4424},{"date":"2020-07-15","close":14137.7158},{"date":"2020-07-16","close":14279.0938},{"date":"2020-07-17","close":14467.5957},{"date":"2020-07-20","close":15033.1055},{"date":"2020-07-21","close":15221.6074},{"date":"2020-07-22","close":15362.9854},{"date":"2020-07-23","close":15033.1055},{"date":"2020-07-24","close":14561.8477},{"date":"2020-07-27","close":14703.2266},{"date":"2020-07-28","close":14608.9746},{"date":"2020-07-29","close":14279.0938},{"date":"2020-07-30","close":18520.4082},{"date":"2020-07-31","close":18143.4023},{"date":"2020-08-03","close":19085.918},{"date":"2020-08-04","close":19839.9297},{"date":"2020-08-05","close":19745.6777},{"date":"2020-08-06","close":19038.791},{"date":"2020-08-07","close":18143.4023},{"date":"2020-08-10","close":19085.918},{"date":"2020-08-11","close":19227.2949},{"date":"2020-08-12","close":18803.1602},{"date":"2020-08-13","close":18756.0352},{"date":"2020-08-14","close":18143.4023},{"date":"2020-08-18","close":16871.0078},{"date":"2020-08-19","close":17295.1387},{"date":"2020-08-20","close":15787.1172},{"date":"2020-08-21","close":16022.7461},{"date":"2020-08-24","close":16352.625},{"date":"2020-08-25","close":17200.8887},{"date":"2020-08-26","close":16918.1328},{"date":"2020-08-27","close":16541.1289},{"date":"2020-08-28","close":16965.2578},{"date":"2020-08-31","close":16258.373},{"date":"2020-09-01","close":16729.6309},{"date":"2020-09-02","close":17907.7734},{"date":"2020-09-03","close":19038.791},{"date":"2020-09-04","close":19557.1738},{"date":"2020-09-07","close":18897.416},{"date":"2020-09-08","close":18708.9121},{"date":"2020-09-09","close":19745.6777},{"date":"2020-09-10","close":20358.3125},{"date":"2020-09-11","close":19510.0488},{"date":"2020-09-14","close":18756.0352},{"date":"2020-09-15","close":18850.291},{"date":"2020-09-16","close":18284.7793},{"date":"2020-09-17","close":18379.0312},{"date":"2020-09-18","close":18190.5273},{"date":"2020-09-21","close":17295.1387},{"date":"2020-09-22","close":17342.2656},{"date":"2020-09-23","close":17342.2656},{"date":"2020-09-24","close":15975.6201},{"date":"2020-09-25","close":16116.998},{"date":"2020-09-28","close":17248.0156},{"date":"2020-09-29","close":17200.8887},{"date":"2020-10-05","close":17483.6445},{"date":"2020-10-06","close":17483.6445},{"date":"2020-10-07","close":17672.1445},{"date":"2020-10-08","close":18143.4023},{"date":"2020-10-12","close":17954.9004},{"date":"2020-10-13","close":17719.2734},{"date":"2020-10-14","close":17248.0156},{"date":"2020-10-15","close":17012.3887},{"date":"2020-10-16","close":16871.0078},{"date":"2020-10-19","close":16352.625},{"date":"2020-10-20","close":16541.1289},{"date":"2020-10-21","close":16682.5059},{"date":"2020-10-22","close":16305.498},{"date":"2020-10-23","close":16022.7461},{"date":"2020-10-26","close":14938.8545},{"date":"2020-10-27","close":15551.4873},{"date":"2020-10-28","close":16352.625},{"date":"2020-10-29","close":16305.498},{"date":"2020-10-30","close":15881.3682},{"date":"2020-11-02","close":16022.7461},{"date":"2020-11-03","close":16871.0078},{"date":"2020-11-04","close":16871.0078},{"date":"2020-11-05","close":17059.5117},{"date":"2020-11-06","close":16305.498},{"date":"2020-11-09","close":16352.625},{"date":"2020-11-10","close":16776.7578},{"date":"2020-11-11","close":16918.1328},{"date":"2020-11-12","close":16823.8828},{"date":"2020-11-13","close":16918.1328},{"date":"2020-11-16","close":17342.2656},{"date":"2020-11-17","close":16965.2578},{"date":"2020-11-18","close":16965.2578},{"date":"2020-11-19","close":17153.7617},{"date":"2020-11-20","close":17295.1387},{"date":"2020-11-23","close":17342.2656},{"date":"2020-11-24","close":17389.3926},{"date":"2020-11-25","close":17860.6504},{"date":"2020-11-26","close":18944.5391},{"date":"2020-11-27","close":19274.4199},{"date":"2020-11-30","close":18756.0352},{"date":"2020-12-01","close":18520.4082},{"date":"2020-12-02","close":18756.0352},{"date":"2020-12-03","close":18520.4082},{"date":"2020-12-04","close":18096.2773},{"date":"2020-12-07","close":18661.7871},{"date":"2020-12-08","close":18661.7871},{"date":"2020-12-09","close":18708.9121},{"date":"2020-12-10","close":18850.291},{"date":"2020-12-11","close":18944.5391},{"date":"2020-12-14","close":19227.2949},{"date":"2020-12-15","close":19604.2988},{"date":"2020-12-16","close":19792.8008},{"date":"2020-12-17","close":20688.1934},{"date":"2020-12-18","close":20452.5645},{"date":"2020-12-21","close":20311.1875},{"date":"2020-12-22","close":19745.6777},{"date":"2020-12-23","close":20122.6836},{"date":"2020-12-24","close":20169.8086},{"date":"2020-12-28","close":20122.6836},{"date":"2020-12-29","close":21002.9902},{"date":"2020-12-30","close":21864.1602},{"date":"2021-01-04","close":22916.7031},{"date":"2021-01-05","close":22342.5879},{"date":"2021-01-06","close":22438.2773},{"date":"2021-01-07","close":22342.5879},{"date":"2021-01-08","close":22438.2773},{"date":"2021-01-11","close":22629.6465},{"date":"2021-01-12","close":22868.8594},{"date":"2021-01-13","close":23012.3887},{"date":"2021-01-14","close":22725.332},{"date":"2021-01-15","close":22151.2207},{"date":"2021-01-18","close":21768.4785},{"date":"2021-01-19","close":22103.375},{"date":"2021-01-20","close":23490.8164},{"date":"2021-01-21","close":23108.0742},{"date":"2021-01-22","close":22677.4883},{"date":"2021-01-25","close":23060.2305},{"date":"2021-01-26","close":22629.6465},{"date":"2021-01-27","close":22103.375},{"date":"2021-01-28","close":21433.5762},{"date":"2021-01-29","close":20715.9336},{"date":"2021-02-01","close":22007.6895},{"date":"2021-02-02","close":21768.4785},{"date":"2021-02-03","close":22055.5352},{"date":"2021-02-04","close":22486.1172},{"date":"2021-02-05","close":22151.2207},{"date":"2021-02-08","close":21481.418},{"date":"2021-02-09","close":21912.0039},{"date":"2021-02-10","close":21912.0039},{"date":"2021-02-15","close":23108.0742},{"date":"2021-02-16","close":24208.459},{"date":"2021-02-17","close":24399.8301},{"date":"2021-02-18","close":23251.6035},{"date":"2021-02-19","close":23921.4023},{"date":"2021-02-22","close":23108.0742},{"date":"2021-02-23","close":22868.8594},{"date":"2021-02-24","close":22294.748},{"date":"2021-02-25","close":22773.1758},{"date":"2021-02-26","close":22725.332},{"date":"2021-03-02","close":22103.375},{"date":"2021-03-03","close":21959.8477},{"date":"2021-03-04","close":21337.8887},{"date":"2021-03-05","close":20763.7754},{"date":"2021-03-08","close":20476.7207},{"date":"2021-03-09","close":20811.6191},{"date":"2021-03-10","close":21002.9922},{"date":"2021-03-11","close":21481.418},{"date":"2021-03-12","close":22055.5352},{"date":"2021-03-15","close":21816.3184},{"date":"2021-03-16","close":22246.9043},{"date":"2021-03-17","close":21959.8477},{"date":"2021-03-18","close":22294.748},{"date":"2021-03-19","close":22103.375},{"date":"2021-03-22","close":21912.0039},{"date":"2021-03-23","close":21337.8887},{"date":"2021-03-24","close":21529.2617},{"date":"2021-03-25","close":21146.5195},{"date":"2021-03-26","close":21146.5195},{"date":"2021-03-29","close":21290.0488},{"date":"2021-03-30","close":21194.3633},{"date":"2021-03-31","close":20955.1484},{"date":"2021-04-01","close":21146.5195},{"date":"2021-04-02","close":21433.5762},{"date":"2021-04-05","close":21768.4785},{"date":"2021-04-06","close":21864.1602},{"date":"2021-04-07","close":21529.2617},{"date":"2021-04-08","close":21385.7344},{"date":"2021-04-09","close":21290.0488},{"date":"2021-04-12","close":21720.6328},{"date":"2021-04-13","close":22342.5879},{"date":"2021-04-14","close":22199.0625},{"date":"2021-04-15","close":22725.332},{"date":"2021-04-16","close":22677.4883},{"date":"2021-04-19","close":24878.2578},{"date":"2021-04-20","close":24973.9453},{"date":"2021-04-21","close":24208.459},{"date":"2021-04-22","close":23538.6602},{"date":"2021-04-23","close":23682.1895},{"date":"2021-04-26","close":23825.7168},{"date":"2021-04-27","close":23203.7617},{"date":"2021-04-28","close":22007.6895},{"date":"2021-04-29","close":21959.8477},{"date":"2021-04-30","close":21816.3184},{"date":"2021-05-03","close":21768.4785},{"date":"2021-05-04","close":22486.1172},{"date":"2021-05-06","close":22151.2207},{"date":"2021-05-07","close":22725.332},{"date":"2021-05-10","close":22773.1758},{"date":"2021-05-11","close":21864.1602},{"date":"2021-05-12","close":21290.0488},{"date":"2021-05-13","close":20715.9336},{"date":"2021-05-14","close":21146.5195},{"date":"2021-05-17","close":21242.2051},{"date":"2021-05-18","close":21433.5762},{"date":"2021-05-20","close":21481.418},{"date":"2021-05-21","close":21194.3633},{"date":"2021-05-24","close":20859.4629},{"date":"2021-05-25","close":21242.2051},{"date":"2021-05-26","close":21098.6777},{"date":"2021-05-27","close":21194.3633},{"date":"2021-05-28","close":21481.418},{"date":"2021-05-31","close":21577.1055},{"date":"2021-06-01","close":21529.2617},{"date":"2021-06-02","close":21912.0039},{"date":"2021-06-03","close":22151.2207},{"date":"2021-06-04","close":22103.375},{"date":"2021-06-07","close":22055.5312},{"date":"2021-06-08","close":21816.3223},{"date":"2021-06-09","close":21912.0059},{"date":"2021-06-10","close":21624.9453},{"date":"2021-06-11","close":21337.8906},{"date":"2021-06-14","close":21098.6758},{"date":"2021-06-15","close":21098.6758},{"date":"2021-06-16","close":21864.1602},{"date":"2021-06-17","close":22294.748},{"date":"2021-06-18","close":22342.5879},{"date":"2021-06-21","close":22294.748},{"date":"2021-06-22","close":22390.4316},{"date":"2021-06-23","close":22055.5332},{"date":"2021-06-24","close":22342.5898},{"date":"2021-06-25","close":22199.0625},{"date":"2021-06-28","close":21624.9453},{"date":"2021-06-29","close":21529.2598},{"date":"2021-06-30","close":23203.7598},{"date":"2021-07-01","close":23347.2891},{"date":"2021-07-02","close":22821.0156},{"date":"2021-07-05","close":22964.5449},{"date":"2021-07-06","close":22677.4863},{"date":"2021-07-07","close":22438.2773},{"date":"2021-07-08","close":22103.3789},{"date":"2021-07-09","close":21720.6309},{"date":"2021-07-12","close":21768.4766},{"date":"2021-07-13","close":22294.7461},{"date":"2021-07-14","close":22246.9043},{"date":"2021-07-15","close":22916.7012},{"date":"2021-07-16","close":22725.334},{"date":"2021-07-19","close":22199.0625},{"date":"2021-07-20","close":22294.7461},{"date":"2021-07-21","close":22103.3789},{"date":"2021-07-22","close":24017.0859},{"date":"2021-07-23","close":23969.2461},{"date":"2021-07-26","close":23873.5586},{"date":"2021-07-27","close":24591.2012},{"date":"2021-07-28","close":24926.1016},{"date":"2021-07-29","close":24686.8867},{"date":"2021-07-30","close":23730.0293},{"date":"2021-08-02","close":24878.2578},{"date":"2021-08-03","close":25404.5273},{"date":"2021-08-04","close":25595.9004},{"date":"2021-08-05","close":27461.7695},{"date":"2021-08-06","close":29088.4238},{"date":"2021-08-09","close":29327.6406},{"date":"2021-08-10","close":30236.6523},{"date":"2021-08-11","close":29423.3262},{"date":"2021-08-12","close":30475.8672},{"date":"2021-08-13","close":29614.6953},{"date":"2021-08-17","close":29327.6406},{"date":"2021-08-18","close":29949.5957},{"date":"2021-08-19","close":29136.2676},{"date":"2021-08-20","close":29519.0098},{"date":"2021-08-23","close":29471.166},{"date":"2021-08-24","close":30045.2812},{"date":"2021-08-25","close":29471.166},{"date":"2021-08-26","close":31289.1953},{"date":"2021-08-27","close":29423.3262},{"date":"2021-08-30","close":29279.7969},{"date":"2021-08-31","close":29375.4824},{"date":"2021-09-01","close":28657.8398},{"date":"2021-09-02","close":28944.8945},{"date":"2021-09-03","close":29231.9551},{"date":"2021-09-06","close":29231.9551},{"date":"2021-09-07","close":29088.4238},{"date":"2021-09-08","close":28466.4688},{"date":"2021-09-09","close":28322.9395},{"date":"2021-09-10","close":28466.4688},{"date":"2021-09-13","close":28083.7266},{"date":"2021-09-14","close":28131.5684},{"date":"2021-09-15","close":27461.7695},{"date":"2021-09-16","close":27557.457},{"date":"2021-09-17","close":28322.9395},{"date":"2021-09-23","close":27700.9824},{"date":"2021-09-24","close":28657.8398},{"date":"2021-09-27","close":28609.998},{"date":"2021-09-28","close":27892.3535},{"date":"2021-09-29","close":26791.9688},{"date":"2021-09-30","close":26696.2832},{"date":"2021-10-01","close":25835.1152},{"date":"2021-10-05","close":25739.4277},{"date":"2021-10-06","close":24399.8281},{"date":"2021-10-07","close":25261.002},{"date":"2021-10-08","close":24734.7305},{"date":"2021-10-12","close":24591.2012},{"date":"2021-10-13","close":24543.3574},{"date":"2021-10-14","close":26313.543},{"date":"2021-10-15","close":26887.6582},{"date":"2021-10-18","close":27653.1406},{"date":"2021-10-19","close":27605.2969},{"date":"2021-10-20","close":27748.8242},{"date":"2021-10-21","close":27174.7148},{"date":"2021-10-22","close":27366.082},{"date":"2021-10-25","close":27461.7695},{"date":"2021-10-26","close":28609.998},{"date":"2021-10-27","close":28944.8945},{"date":"2021-10-28","close":30093.123},{"date":"2021-10-29","close":29327.6406},{"date":"2021-11-01","close":29423.3262},{"date":"2021-11-02","close":28657.8398},{"date":"2021-11-03","close":29519.0098},{"date":"2021-11-04","close":29758.2246},{"date":"2021-11-05","close":35403.6797},{"date":"2021-11-08","close":35834.2578},{"date":"2021-11-09","close":37030.3281},{"date":"2021-11-10","close":37030.3281},{"date":"2021-11-11","close":41288.3398},{"date":"2021-11-12","close":41240.4961},{"date":"2021-11-15","close":41431.8672},{"date":"2021-11-16","close":39805.2148},{"date":"2021-11-17","close":41718.9297},{"date":"2021-11-18","close":40762.0664},{"date":"2021-11-19","close":41001.2852},{"date":"2021-11-22","close":40283.6406},{"date":"2021-11-23","close":40379.3281},{"date":"2021-11-24","close":38896.1992},{"date":"2021-11-25","close":39805.2148},{"date":"2021-11-26","close":38991.8828},{"date":"2021-11-29","close":38991.8828},{"date":"2021-11-30","close":38513.4531},{"date":"2021-12-01","close":40331.4844},{"date":"2021-12-02","close":40092.2695},{"date":"2021-12-03","close":39374.6328},{"date":"2021-12-06","close":40283.6406},{"date":"2021-12-07","close":38322.0859},{"date":"2021-12-08","close":38465.6133},{"date":"2021-12-09","close":38704.8281},{"date":"2021-12-10","close":37269.5469},{"date":"2021-12-13","close":37604.4414},{"date":"2021-12-14","close":37365.2305},{"date":"2021-12-15","close":36982.4922},{"date":"2021-12-16","close":37747.9727},{"date":"2021-12-17","close":37891.5},{"date":"2021-12-20","close":38178.5586},{"date":"2021-12-21","close":39422.4727},{"date":"2021-12-22","close":40092.2695},{"date":"2021-12-23","close":43967.5312},{"date":"2021-12-24","close":42340.8828},{"date":"2021-12-27","close":42149.5117},{"date":"2021-12-28","close":42580.0977},{"date":"2021-12-29","close":43402.6641},{"date":"2021-12-30","close":44176.8477},{"date":"2022-01-03","close":47050.0},{"date":"2022-01-04","close":45144.5781},{"date":"2022-01-05","close":42773.6445},{"date":"2022-01-06","close":42386.5508},{"date":"2022-01-07","close":44418.7773},{"date":"2022-01-10","close":42676.8672},{"date":"2022-01-11","close":42289.7773},{"date":"2022-01-12","close":43063.9609},{"date":"2022-01-13","close":43354.2812},{"date":"2022-01-14","close":43886.5312},{"date":"2022-01-17","close":43741.3672},{"date":"2022-01-18","close":43983.3047},{"date":"2022-01-19","close":42580.0977},{"date":"2022-01-20","close":43499.4375},{"date":"2022-01-21","close":40693.0234},{"date":"2022-01-24","close":42338.1602},{"date":"2022-01-25","close":44225.2344},{"date":"2022-01-26","close":44225.2344},{"date":"2022-01-27","close":42676.8672},{"date":"2022-01-28","close":45483.2852},{"date":"2022-02-03","close":44563.9414},{"date":"2022-02-04","close":45483.2852},{"date":"2022-02-07","close":44612.3281},{"date":"2022-02-08","close":44612.3281},{"date":"2022-02-09","close":44612.3281},{"date":"2022-02-10","close":45531.668},{"date":"2022-02-11","close":43499.4375},{"date":"2022-02-14","close":41709.1367},{"date":"2022-02-15","close":40451.0938},{"date":"2022-02-16","close":42725.2578},{"date":"2022-02-17","close":43741.3672},{"date":"2022-02-18","close":45821.9883},{"date":"2022-02-21","close":45870.3711},{"date":"2022-02-22","close":45870.3711},{"date":"2022-02-23","close":45870.3711},{"date":"2022-02-24","close":47321.9688},{"date":"2022-02-25","close":51096.1172},{"date":"2022-02-28","close":51096.1172},{"date":"2022-03-02","close":50902.5703},{"date":"2022-03-03","close":51483.207},{"date":"2022-03-04","close":51483.207},{"date":"2022-03-07","close":49450.9766},{"date":"2022-03-08","close":48483.2461},{"date":"2022-03-10","close":48483.2461},{"date":"2022-03-11","close":48483.2461},{"date":"2022-03-14","close":47467.1289},{"date":"2022-03-15","close":47467.1289},{"date":"2022-03-16","close":47467.1289},{"date":"2022-03-17","close":47467.1289},{"date":"2022-03-18","close":51192.8867},{"date":"2022-03-21","close":51192.8867},{"date":"2022-03-22","close":53515.4336},{"date":"2022-03-23","close":53515.4336},{"date":"2022-03-24","close":55160.5781},{"date":"2022-03-25","close":55354.1211},{"date":"2022-03-28","close":55547.6719},{"date":"2022-03-29","close":54773.4844},{"date":"2022-03-30","close":54192.8477},{"date":"2022-03-31","close":54192.8477},{"date":"2022-04-01","close":52450.9375},{"date":"2022-04-04","close":52354.168},{"date":"2022-04-05","close":51773.5273},{"date":"2022-04-06","close":51773.5273},{"date":"2022-04-07","close":52934.8008},{"date":"2022-04-08","close":53128.3477},{"date":"2022-04-11","close":52257.3906},{"date":"2022-04-12","close":51773.5273},{"date":"2022-04-13","close":51289.6602},{"date":"2022-04-14","close":50031.6133},{"date":"2022-04-15","close":51096.1172},{"date":"2022-04-18","close":51192.8867},{"date":"2022-04-19","close":52354.168},{"date":"2022-04-20","close":53321.8906},{"date":"2022-04-21","close":53128.3477},{"date":"2022-04-22","close":51967.0703},{"date":"2022-04-25","close":50612.25},{"date":"2022-04-26","close":50418.707},{"date":"2022-04-27","close":49741.293},{"date":"2022-04-28","close":47999.3789},{"date":"2022-04-29","close":48144.5391},{"date":"2022-05-02","close":47321.9688},{"date":"2022-05-03","close":49547.75},{"date":"2022-05-04","close":47805.832},{"date":"2022-05-06","close":46789.7148},{"date":"2022-05-09","close":47100.0},{"date":"2022-05-10","close":48289.6992},{"date":"2022-05-11","close":48096.1562},{"date":"2022-05-12","close":46499.3984},{"date":"2022-05-13","close":48870.3359},{"date":"2022-05-16","close":48483.2461},{"date":"2022-05-17","close":49547.75},{"date":"2022-05-18","close":49741.293},{"date":"2022-05-19","close":49063.8789},{"date":"2022-05-20","close":48773.5664},{"date":"2022-05-23","close":49741.293},{"date":"2022-05-24","close":47515.5195},{"date":"2022-05-25","close":48483.2461},{"date":"2022-05-26","close":49547.75},{"date":"2022-05-27","close":48386.4688},{"date":"2022-05-30","close":49063.8789},{"date":"2022-05-31","close":49354.1992},{"date":"2022-06-02","close":45870.3711},{"date":"2022-06-03","close":43789.7578},{"date":"2022-06-07","close":44128.4648},{"date":"2022-06-08","close":43934.9141},{"date":"2022-06-09","close":43112.3477},{"date":"2022-06-10","close":42241.3906},{"date":"2022-06-13","close":40983.3398},{"date":"2022-06-14","close":41805.9102},{"date":"2022-06-15","close":40451.0938},{"date":"2022-06-16","close":40402.7031},{"date":"2022-06-17","close":38757.5625},{"date":"2022-06-20","close":37499.5156},{"date":"2022-06-21","close":38128.5391},{"date":"2022-06-22","close":34306.0078},{"date":"2022-06-23","close":34547.9414},{"date":"2022-06-24","close":36628.5586},{"date":"2022-06-27","close":37015.6523},{"date":"2022-06-28","close":37064.0391},{"date":"2022-06-29","close":36918.875},{"date":"2022-06-30","close":35757.6055},{"date":"2022-07-01","close":35660.832},{"date":"2022-07-04","close":34451.168},{"date":"2022-07-05","close":36193.0781},{"date":"2022-07-06","close":35322.125},{"date":"2022-07-07","close":36676.9453},{"date":"2022-07-08","close":36773.7148},{"date":"2022-07-11","close":37451.1289},{"date":"2022-07-12","close":37451.1289},{"date":"2022-07-13","close":36483.4023},{"date":"2022-07-14","close":36338.2422},{"date":"2022-07-15","close":36870.4883},{"date":"2022-07-18","close":38467.2461},{"date":"2022-07-19","close":37934.9961},{"date":"2022-07-20","close":38080.1562},{"date":"2022-07-21","close":38951.1055},{"date":"2022-07-22","close":38225.3125},{"date":"2022-07-25","close":38031.7656},{"date":"2022-07-26","close":37838.2227},{"date":"2022-07-27","close":38031.7656},{"date":"2022-07-28","close":38225.3125},{"date":"2022-07-29","close":39193.043},{"date":"2022-08-01","close":40451.0938},{"date":"2022-08-02","close":38757.5625},{"date":"2022-08-03","close":38951.1055},{"date":"2022-08-04","close":39628.5156},{"date":"2022-08-05","close":39144.6562},{"date":"2022-08-08","close":39144.6562},{"date":"2022-08-09","close":37886.6133},{"date":"2022-08-10","close":35805.9922},{"date":"2022-08-11","close":36144.6953},{"date":"2022-08-12","close":36918.875},{"date":"2022-08-16","close":37838.2227},{"date":"2022-08-17","close":37451.1289},{"date":"2022-08-18","close":38322.0859},{"date":"2022-08-19","close":37547.9023},{"date":"2022-08-22","close":36289.8594},{"date":"2022-08-23","close":35999.5352},{"date":"2022-08-24","close":35709.2188},{"date":"2022-08-25","close":36386.6289},{"date":"2022-08-26","close":36967.2656},{"date":"2022-08-29","close":35176.9648},{"date":"2022-08-30","close":36047.9219},{"date":"2022-08-31","close":37596.2891},{"date":"2022-09-01","close":36289.8594},{"date":"2022-09-02","close":35660.832},{"date":"2022-09-05","close":33967.3047},{"date":"2022-09-06","close":33483.4375},{"date":"2022-09-07","close":32757.6426},{"date":"2022-09-08","close":32564.0977},{"date":"2022-09-13","close":34886.6445},{"date":"2022-09-14","close":33483.4375},{"date":"2022-09-15","close":33483.4375},{"date":"2022-09-16","close":33144.7344},{"date":"2022-09-19","close":33289.8945},{"date":"2022-09-20","close":33580.2109},{"date":"2022-09-21","close":33241.5039},{"date":"2022-09-22","close":32418.9355},{"date":"2022-09-23","close":31209.2734},{"date":"2022-09-26","close":30193.1582},{"date":"2022-09-27","close":30048.0},{"date":"2022-09-28","close":28451.2461},{"date":"2022-09-29","close":28112.5391},{"date":"2022-09-30","close":28548.0195},{"date":"2022-10-04","close":30580.25},{"date":"2022-10-05","close":30193.1582},{"date":"2022-10-06","close":31886.6836},{"date":"2022-10-07","close":33628.6016},{"date":"2022-10-11","close":32660.8691},{"date":"2022-10-12","close":33435.0547},{"date":"2022-10-13","close":33144.7344},{"date":"2022-10-14","close":33676.9844},{"date":"2022-10-17","close":33386.6641},{"date":"2022-10-18","close":33241.5039},{"date":"2022-10-19","close":32660.8691},{"date":"2022-10-20","close":32612.4844},{"date":"2022-10-21","close":32564.0977},{"date":"2022-10-24","close":34306.0078},{"date":"2022-10-25","close":34983.4219},{"date":"2022-10-26","close":34644.7109},{"date":"2022-10-27","close":34354.3984},{"date":"2022-10-28","close":33628.6016},{"date":"2022-10-31","close":34209.2383},{"date":"2022-11-01","close":34064.0742},{"date":"2022-11-02","close":33193.1211},{"date":"2022-11-03","close":33483.4375},{"date":"2022-11-04","close":32418.9355},{"date":"2022-11-07","close":32515.709},{"date":"2022-11-08","close":34160.8477},{"date":"2022-11-09","close":33725.3711},{"date":"2022-11-10","close":32225.3887},{"date":"2022-11-11","close":34306.0078},{"date":"2022-11-14","close":33531.8281},{"date":"2022-11-15","close":34693.1016},{"date":"2022-11-16","close":34886.6445},{"date":"2022-11-17","close":34209.2383},{"date":"2022-11-18","close":33144.7344},{"date":"2022-11-21","close":32322.1621},{"date":"2022-11-22","close":31402.8203},{"date":"2022-11-23","close":31402.8203},{"date":"2022-11-24","close":32031.8477},{"date":"2022-11-25","close":31547.9785},{"date":"2022-11-28","close":31886.6836},{"date":"2022-11-29","close":32080.2305},{"date":"2022-11-30","close":32031.8477},{"date":"2022-12-01","close":32080.2305},{"date":"2022-12-02","close":31257.6602},{"date":"2022-12-05","close":31160.8887},{"date":"2022-12-06","close":29999.6133},{"date":"2022-12-07","close":29467.3613},{"date":"2022-12-08","close":29225.4297},{"date":"2022-12-09","close":30048.0},{"date":"2022-12-12","close":29080.2695},{"date":"2022-12-13","close":29031.8828},{"date":"2022-12-14","close":29709.2949},{"date":"2022-12-15","close":29080.2695},{"date":"2022-12-16","close":28644.791},{"date":"2022-12-19","close":28935.1113},{"date":"2022-12-20","close":28160.9277},{"date":"2022-12-21","close":27870.6094},{"date":"2022-12-22","close":28209.3125},{"date":"2022-12-23","close":26951.2637},{"date":"2022-12-26","close":27483.5176},{"date":"2022-12-27","close":27725.4473},{"date":"2022-12-28","close":26789.7754},{"date":"2022-12-29","close":26051.0859},{"date":"2023-01-02","close":25213.9082},{"date":"2023-01-03","close":27085.252},{"date":"2023-01-04","close":27922.4336},{"date":"2023-01-05","close":27577.7109},{"date":"2023-01-06","close":29596.793},{"date":"2023-01-09","close":29843.0215},{"date":"2023-01-10","close":29843.0215},{"date":"2023-01-11","close":30335.4824},{"date":"2023-01-12","close":30187.7461},{"date":"2023-01-13","close":29941.5137},{"date":"2023-01-16","close":29646.0391},{"date":"2023-01-17","close":29301.3184},{"date":"2023-01-18","close":29202.8262},{"date":"2023-01-19","close":29055.0879},{"date":"2023-01-20","close":29055.0879},{"date":"2023-01-25","close":30236.9902},{"date":"2023-01-26","close":30236.9902},{"date":"2023-01-27","close":30187.7461},{"date":"2023-01-30","close":29547.5469},{"date":"2023-01-31","close":29744.5312},{"date":"2023-02-01","close":29646.0391},{"date":"2023-02-02","close":30286.2363},{"date":"2023-02-03","close":30286.2363},{"date":"2023-02-06","close":30286.2363},{"date":"2023-02-07","close":29941.5137},{"date":"2023-02-08","close":31566.6309},{"date":"2023-02-09","close":31468.1387},{"date":"2023-02-10","close":31271.1562},{"date":"2023-02-13","close":31221.9062},{"date":"2023-02-14","close":31271.1562},{"date":"2023-02-15","close":30532.4668},{"date":"2023-02-16","close":31517.3828},{"date":"2023-02-17","close":30286.2363},{"date":"2023-02-20","close":30335.4824},{"date":"2023-02-21","close":30187.7461},{"date":"2023-02-22","close":28858.1055},{"date":"2023-02-23","close":29055.0879},{"date":"2023-02-24","close":28611.873},{"date":"2023-02-27","close":28168.6602},{"date":"2023-02-28","close":28316.3984},{"date":"2023-03-02","close":27676.2031},{"date":"2023-03-03","close":27676.2031},{"date":"2023-03-06","close":29055.0879},{"date":"2023-03-07","close":28661.1211},{"date":"2023-03-08","close":27429.9707},{"date":"2023-03-09","close":27134.4961},{"date":"2023-03-10","close":26248.0703},{"date":"2023-03-13","close":27232.9883},{"date":"2023-03-14","close":25903.3496},{"date":"2023-03-15","close":25607.873},{"date":"2023-03-16","close":25607.873},{"date":"2023-03-17","close":27577.7109},{"date":"2023-03-20","close":27331.4805},{"date":"2023-03-21","close":26839.0234},{"date":"2023-03-22","close":27232.9883},{"date":"2023-03-23","close":26740.5312},{"date":"2023-03-24","close":28808.8613},{"date":"2023-03-27","close":28513.3828},{"date":"2023-03-28","close":29005.8438},{"date":"2023-03-29","close":29941.5137},{"date":"2023-03-30","close":32157.5801},{"date":"2023-03-31","close":31271.1562},{"date":"2023-04-03","close":30532.4668},{"date":"2023-04-04","close":29547.5469},{"date":"2023-04-05","close":30138.498},{"date":"2023-04-06","close":29153.5801},{"date":"2023-04-07","close":31566.6309},{"date":"2023-04-10","close":30778.6934},{"date":"2023-04-11","close":31566.6309},{"date":"2023-04-12","close":30729.4492},{"date":"2023-04-13","close":29990.7598},{"date":"2023-04-14","close":30187.7461},{"date":"2023-04-17","close":29399.8086},{"date":"2023-04-18","close":28710.3652},{"date":"2023-04-19","close":28611.873},{"date":"2023-04-20","close":27922.4336},{"date":"2023-04-21","close":27971.6777},{"date":"2023-04-24","close":27183.7441},{"date":"2023-04-25","close":27134.4961},{"date":"2023-04-26","close":27922.4336},{"date":"2023-04-27","close":27971.6777},{"date":"2023-04-28","close":28217.9082},{"date":"2023-05-02","close":28217.9082},{"date":"2023-05-03","close":28858.1055},{"date":"2023-05-04","close":27232.9883},{"date":"2023-05-08","close":27380.7266},{"date":"2023-05-09","close":27134.4961},{"date":"2023-05-10","close":26937.5137},{"date":"2023-05-11","close":26937.5137},{"date":"2023-05-12","close":26691.2852},{"date":"2023-05-15","close":26543.5488},{"date":"2023-05-16","close":26001.8418},{"date":"2023-05-17","close":26445.0547},{"date":"2023-05-18","close":27232.9883},{"date":"2023-05-19","close":29399.8086},{"date":"2023-05-22","close":29892.2676},{"date":"2023-05-23","close":29941.5137},{"date":"2023-05-24","close":29596.793},{"date":"2023-05-25","close":30286.2363},{"date":"2023-05-26","close":30040.0078},{"date":"2023-05-30","close":30729.4492},{"date":"2023-05-31","close":30778.6934},{"date":"2023-06-01","close":30384.7285},{"date":"2023-06-02","close":30433.9727},{"date":"2023-06-05","close":29892.2676},{"date":"2023-06-07","close":29990.7598},{"date":"2023-06-08","close":29892.2676},{"date":"2023-06-09","close":30877.1855},{"date":"2023-06-12","close":30877.1855},{"date":"2023-06-13","close":31123.416},{"date":"2023-06-14","close":30483.2207},{"date":"2023-06-15","close":33930.4336},{"date":"2023-06-16","close":34225.9102},{"date":"2023-06-19","close":33881.1875},{"date":"2023-06-20","close":33290.2344},{"date":"2023-06-21","close":32108.334},{"date":"2023-06-22","close":32108.334},{"date":"2023-06-23","close":32600.7949},{"date":"2023-06-26","close":33044.0039},{"date":"2023-06-27","close":32650.0391},{"date":"2023-06-28","close":32847.0234},{"date":"2023-06-29","close":33782.6953},{"date":"2023-06-30","close":33585.7109},{"date":"2023-07-03","close":34472.1367},{"date":"2023-07-04","close":34866.1055},{"date":"2023-07-05","close":33979.6797},{"date":"2023-07-06","close":33044.0039},{"date":"2023-07-07","close":32206.8262},{"date":"2023-07-10","close":31320.4004},{"date":"2023-07-11","close":32059.0879},{"date":"2023-07-12","close":32847.0234},{"date":"2023-07-13","close":33831.9414},{"date":"2023-07-14","close":35851.0273},{"date":"2023-07-17","close":35949.5156},{"date":"2023-07-18","close":35851.0273},{"date":"2023-07-19","close":35210.8242},{"date":"2023-07-20","close":35801.7773},{"date":"2023-07-21","close":34718.3672},{"date":"2023-07-24","close":34472.1367},{"date":"2023-07-25","close":34275.1562},{"date":"2023-07-26","close":34275.1562},{"date":"2023-07-27","close":36441.9766},{"date":"2023-07-28","close":36737.4492},{"date":"2023-07-31","close":36244.9922},{"date":"2023-08-01","close":35998.7617},{"date":"2023-08-02","close":33634.957},{"date":"2023-08-03","close":33881.1875},{"date":"2023-08-04","close":35013.8438},{"date":"2023-08-07","close":36343.4844},{"date":"2023-08-08","close":35309.3203},{"date":"2023-08-09","close":35555.5508},{"date":"2023-08-10","close":34324.3984},{"date":"2023-08-11","close":34373.6445},{"date":"2023-08-14","close":33290.2344},{"date":"2023-08-16","close":33191.7461},{"date":"2023-08-17","close":33881.1875},{"date":"2023-08-18","close":34964.5977},{"date":"2023-08-21","close":34373.6445},{"date":"2023-08-22","close":35309.3203},{"date":"2023-08-23","close":35801.7773},{"date":"2023-08-24","close":35998.7617},{"date":"2023-08-25","close":34915.3477},{"date":"2023-08-28","close":35457.0547},{"date":"2023-08-29","close":35063.0859},{"date":"2023-08-30","close":35604.7969},{"date":"2023-08-31","close":35703.2891},{"date":"2023-09-01","close":38116.3359},{"date":"2023-09-04","close":37722.3672},{"date":"2023-09-05","close":37919.3516},{"date":"2023-09-06","close":36835.9414},{"date":"2023-09-07","close":36934.4336},{"date":"2023-09-08","close":35801.7773},{"date":"2023-09-11","close":35210.8242},{"date":"2023-09-12","close":35555.5508},{"date":"2023-09-13","close":35949.5156},{"date":"2023-09-14","close":37229.9062},{"date":"2023-09-15","close":37673.1211},{"date":"2023-09-18","close":36343.4844},{"date":"2023-09-19","close":37673.1211},{"date":"2023-09-20","close":37525.3828},{"date":"2023-09-21","close":36244.9922},{"date":"2023-09-22","close":37328.4023},{"date":"2023-09-25","close":37623.875},{"date":"2023-09-26","close":36786.6953},{"date":"2023-09-27","close":37771.6133},{"date":"2023-10-04","close":37328.4023},{"date":"2023-10-05","close":37968.5938},{"date":"2023-10-06","close":38461.0586},{"date":"2023-10-10","close":38608.7969},{"date":"2023-10-11","close":38707.2852},{"date":"2023-10-12","close":38313.3203},{"date":"2023-10-13","close":38264.0742},{"date":"2023-10-16","close":36786.6953},{"date":"2023-10-17","close":38214.832},{"date":"2023-10-18","close":39199.7461},{"date":"2023-10-19","close":37673.1211},{"date":"2023-10-20","close":37180.6641},{"date":"2023-10-23","close":36441.9766},{"date":"2023-10-24","close":38017.8477},{"date":"2023-10-25","close":38116.3359},{"date":"2023-10-26","close":36638.9609},{"date":"2023-10-27","close":34521.3828},{"date":"2023-10-30","close":33339.4844},{"date":"2023-10-31","close":32403.8105},{"date":"2023-11-01","close":32502.3027},{"date":"2023-11-02","close":34816.8594},{"date":"2023-11-03","close":35506.3008},{"date":"2023-11-06","close":34521.3828},{"date":"2023-11-07","close":34816.8594},{"date":"2023-11-08","close":34324.3984},{"date":"2023-11-09","close":33290.2344},{"date":"2023-11-10","close":33536.4688},{"date":"2023-11-13","close":33044.0039},{"date":"2023-11-14","close":34275.1562},{"date":"2023-11-15","close":34521.3828},{"date":"2023-11-16","close":34866.1055},{"date":"2023-11-17","close":35407.8086},{"date":"2023-11-20","close":35407.8086},{"date":"2023-11-21","close":35161.582},{"date":"2023-11-22","close":35506.3008},{"date":"2023-11-23","close":33881.1875},{"date":"2023-11-24","close":34127.418},{"date":"2023-11-27","close":38805.7812},{"date":"2023-11-28","close":39347.4844},{"date":"2023-11-29","close":37820.8555},{"date":"2023-11-30","close":38214.832},{"date":"2023-12-01","close":37377.6445},{"date":"2023-12-04","close":36983.6797},{"date":"2023-12-05","close":35457.0547},{"date":"2023-12-06","close":35900.2734},{"date":"2023-12-07","close":35112.3359},{"date":"2023-12-08","close":36441.9766},{"date":"2023-12-11","close":36934.4336},{"date":"2023-12-12","close":37131.418},{"date":"2023-12-13","close":37574.6289},{"date":"2023-12-14","close":37229.9062},{"date":"2023-12-15","close":36491.2227},{"date":"2023-12-18","close":36737.4492},{"date":"2023-12-19","close":36146.5},{"date":"2023-12-20","close":36688.2031},{"date":"2023-12-21","close":36392.7305},{"date":"2023-12-22","close":36885.1875},{"date":"2023-12-26","close":38116.3359},{"date":"2023-12-27","close":38076.7734},{"date":"2023-12-28","close":38076.7734},{"date":"2024-01-02","close":41736.1016},{"date":"2024-01-03","close":41785.5508},{"date":"2024-01-04","close":40499.8398},{"date":"2024-01-05","close":40648.1953},{"date":"2024-01-08","close":40944.8984},{"date":"2024-01-09","close":40104.2383},{"date":"2024-01-10","close":38769.082},{"date":"2024-01-11","close":38373.4805},{"date":"2024-01-12","close":37681.1719},{"date":"2024-01-15","close":37631.7227},{"date":"2024-01-16","close":37038.3164},{"date":"2024-01-17","close":36197.6641},{"date":"2024-01-18","close":36593.2656},{"date":"2024-01-19","close":37137.2188},{"date":"2024-01-22","close":38373.4805},{"date":"2024-01-23","close":38719.6328},{"date":"2024-01-24","close":38225.1289},{"date":"2024-01-25","close":36593.2656},{"date":"2024-01-26","close":35307.5547},{"date":"2024-01-29","close":35505.3555},{"date":"2024-01-30","close":34911.9531},{"date":"2024-01-31","close":33428.4414},{"date":"2024-02-01","close":33576.793},{"date":"2024-02-02","close":34219.6484},{"date":"2024-02-05","close":32983.3867},{"date":"2024-02-06","close":33082.2891},{"date":"2024-02-07","close":32142.7324},{"date":"2024-02-08","close":32241.6328},{"date":"2024-02-13","close":32637.2363},{"date":"2024-02-14","close":32488.8828},{"date":"2024-02-15","close":32686.6855},{"date":"2024-02-16","close":32439.4336},{"date":"2024-02-19","close":31648.2285},{"date":"2024-02-20","close":30263.6191},{"date":"2024-02-21","close":29719.6641},{"date":"2024-02-22","close":29818.5645},{"date":"2024-02-23","close":28928.4609},{"date":"2024-02-26","close":28780.1074},{"date":"2024-02-27","close":28137.2539},{"date":"2024-02-28","close":28681.207},{"date":"2024-02-29","close":28186.7031},{"date":"2024-03-04","close":29769.1152},{"date":"2024-03-05","close":29274.6113},{"date":"2024-03-06","close":29620.7637},{"date":"2024-03-07","close":29324.0625},{"date":"2024-03-08","close":29324.0625},{"date":"2024-03-11","close":28879.0078},{"date":"2024-03-12","close":28433.9551},{"date":"2024-03-13","close":28928.4609},{"date":"2024-03-14","close":28087.8027},{"date":"2024-03-15","close":28335.0547},{"date":"2024-03-18","close":28532.8555},{"date":"2024-03-19","close":27890.002},{"date":"2024-03-20","close":28928.4609},{"date":"2024-03-21","close":30807.5723},{"date":"2024-03-22","close":30461.4199},{"date":"2024-03-25","close":30411.9707},{"date":"2024-03-26","close":30164.7188},{"date":"2024-03-27","close":30857.0234},{"date":"2024-03-28","close":30461.4199},{"date":"2024-03-29","close":31499.8789},{"date":"2024-04-01","close":32587.7852},{"date":"2024-04-02","close":32637.2363},{"date":"2024-04-03","close":31351.5254},{"date":"2024-04-04","close":32736.1387},{"date":"2024-04-05","close":32241.6328},{"date":"2024-04-08","close":30906.4727},{"date":"2024-04-09","close":30263.6191},{"date":"2024-04-11","close":30263.6191},{"date":"2024-04-12","close":30065.8164},{"date":"2024-04-15","close":30214.1699},{"date":"2024-04-16","close":29076.8105},{"date":"2024-04-17","close":29274.6113},{"date":"2024-04-18","close":29966.916},{"date":"2024-04-19","close":29175.7109},{"date":"2024-04-22","close":28879.0078},{"date":"2024-04-23","close":28780.1074},{"date":"2024-04-24","close":29324.0625},{"date":"2024-04-25","close":29521.8633},{"date":"2024-04-26","close":29670.2148},{"date":"2024-04-29","close":30857.0234},{"date":"2024-04-30","close":30362.5195},{"date":"2024-05-02","close":30807.5723},{"date":"2024-05-03","close":30708.6719},{"date":"2024-05-07","close":32093.2812},{"date":"2024-05-08","close":32736.1387},{"date":"2024-05-09","close":32983.3867},{"date":"2024-05-10","close":31796.5801},{"date":"2024-05-13","close":31104.2734},{"date":"2024-05-14","close":31400.9785},{"date":"2024-05-16","close":33626.2461},{"date":"2024-05-17","close":33082.2891},{"date":"2024-05-20","close":33428.4414},{"date":"2024-05-21","close":34071.2969},{"date":"2024-05-22","close":33477.8945},{"date":"2024-05-23","close":33378.9922},{"date":"2024-05-24","close":32340.5332},{"date":"2024-05-27","close":32241.6328},{"date":"2024-05-28","close":32983.3867},{"date":"2024-05-29","close":33082.2891},{"date":"2024-05-30","close":34219.6484},{"date":"2024-05-31","close":33280.0938},{"date":"2024-06-03","close":33774.5938},{"date":"2024-06-04","close":32736.1387},{"date":"2024-06-05","close":32291.082},{"date":"2024-06-07","close":32686.6855},{"date":"2024-06-10","close":32093.2812},{"date":"2024-06-11","close":31549.3281},{"date":"2024-06-12","close":33527.3438},{"date":"2024-06-13","close":35604.2539},{"date":"2024-06-14","close":35455.9062},{"date":"2024-06-17","close":35703.1602},{"date":"2024-06-18","close":35752.6094},{"date":"2024-06-19","close":36494.3633},{"date":"2024-06-20","close":35604.2539},{"date":"2024-06-21","close":34813.0508},{"date":"2024-06-24","close":34269.0977},{"date":"2024-06-25","close":34615.25},{"date":"2024-06-26","close":34961.4023},{"date":"2024-06-27","close":34615.25},{"date":"2024-06-28","close":35604.2539},{"date":"2024-07-01","close":35703.1602},{"date":"2024-07-02","close":35109.7539},{"date":"2024-07-03","close":33873.4961},{"date":"2024-07-04","close":34714.1523},{"date":"2024-07-05","close":34516.3477},{"date":"2024-07-08","close":34615.25},{"date":"2024-07-09","close":34368.0},{"date":"2024-07-10","close":34417.4492},{"date":"2024-07-11","close":33972.3945},{"date":"2024-07-12","close":33378.9922},{"date":"2024-07-15","close":34466.8984},{"date":"2024-07-16","close":34664.6992},{"date":"2024-07-17","close":33032.8359},{"date":"2024-07-18","close":32043.832},{"date":"2024-07-19","close":31400.9785},{"date":"2024-07-22","close":30164.7188},{"date":"2024-07-23","close":29769.1152},{"date":"2024-07-24","close":30560.3203},{"date":"2024-07-25","close":29571.3145},{"date":"2024-07-26","close":29917.4648},{"date":"2024-07-29","close":30263.6191},{"date":"2024-07-30","close":29175.7109},{"date":"2024-07-31","close":29966.916},{"date":"2024-08-01","close":29917.4648},{"date":"2024-08-02","close":27988.9023},{"date":"2024-08-05","close":23538.3691},{"date":"2024-08-06","close":24329.5762},{"date":"2024-08-07","close":22302.1113},{"date":"2024-08-08","close":21313.1035},{"date":"2024-08-09","close":21857.0586},{"date":"2024-08-12","close":22401.0117},{"date":"2024-08-13","close":22005.4102},{"date":"2024-08-14","close":22499.9121},{"date":"2024-08-16","close":23241.668},{"date":"2024-08-19","close":22549.3633},{"date":"2024-08-20","close":23142.7676},{"date":"2024-08-21","close":22747.1641},{"date":"2024-08-22","close":22549.3633},{"date":"2024-08-23","close":22203.2109},{"date":"2024-08-26","close":21758.1582},{"date":"2024-08-27","close":21412.0039},{"date":"2024-08-28","close":21510.9043},{"date":"2024-08-29","close":20818.6016},{"date":"2024-08-30","close":21016.4023},{"date":"2024-09-02","close":20868.0508},{"date":"2024-09-03","close":20175.7441},{"date":"2024-09-04","close":18969.1562},{"date":"2024-09-05","close":18088.9414},{"date":"2024-09-06","close":17386.7461},{"date":"2024-09-09","close":17792.2383},{"date":"2024-09-10","close":17703.2266},{"date":"2024-09-11","close":17376.8555},{"date":"2024-09-12","close":18266.9629},{"date":"2024-09-13","close":17940.5898},{"date":"2024-09-19","close":17723.0078},{"date":"2024-09-20","close":17861.4707},{"date":"2024-09-23","close":17871.3594},{"date":"2024-09-24","close":18385.6426},{"date":"2024-09-25","close":18524.1035},{"date":"2024-09-26","close":19374.6504},{"date":"2024-09-27","close":19404.3203},{"date":"2024-09-30","close":18988.9355},{"date":"2024-10-02","close":18791.1348},{"date":"2024-10-04","close":18603.2246},{"date":"2024-10-07","close":18939.4863},{"date":"2024-10-08","close":18405.4238},{"date":"2024-10-10","close":17851.5801},{"date":"2024-10-11","close":17802.127},{"date":"2024-10-14","close":18108.7207},{"date":"2024-10-15","close":18108.7207},{"date":"2024-10-16","close":17268.0645},{"date":"2024-10-17","close":17248.2852},{"date":"2024-10-18","close":16892.2422},{"date":"2024-10-21","close":17010.9238},{"date":"2024-10-22","close":16219.7168},{"date":"2024-10-23","close":16714.2207},{"date":"2024-10-24","close":16061.4756},{"date":"2024-10-25","close":15705.4336},{"date":"2024-10-28","close":16160.377},{"date":"2024-10-29","close":16199.9365},{"date":"2024-10-30","close":15982.3555},{"date":"2024-10-31","close":16397.7383},{"date":"2024-11-01","close":15923.0156},{"date":"2024-11-04","close":16190.0469},{"date":"2024-11-05","close":16219.7168},{"date":"2024-11-06","close":15794.4443},{"date":"2024-11-07","close":14500.0},{"date":"2024-11-08","close":14528.5156},{"date":"2024-11-11","close":13450.4971},{"date":"2024-11-12","close":12916.4336},{"date":"2024-11-13","close":12510.9404},{"date":"2024-11-14","close":11966.9863},{"date":"2024-11-15","close":12303.249},{"date":"2024-11-18","close":12095.5576},{"date":"2024-11-19","close":11937.3154},{"date":"2024-11-20","close":11779.0752},{"date":"2024-11-21","close":11828.5254},{"date":"2024-11-22","close":11828.5254},{"date":"2024-11-25","close":11749.4053},{"date":"2024-11-26","close":11937.3154},{"date":"2024-11-27","close":11512.0439},{"date":"2024-11-28","close":11334.0215},{"date":"2024-11-29","close":10839.5186},{"date":"2024-12-02","close":10542.8164},{"date":"2024-12-03","close":10977.9795},{"date":"2024-12-04","close":10641.7168},{"date":"2024-12-05","close":10532.9258},{"date":"2024-12-06","close":10483.4756},{"date":"2024-12-09","close":9840.6211},{"date":"2024-12-10","close":10473.5859},{"date":"2024-12-11","close":10948.3096},{"date":"2024-12-12","close":11235.1211},{"date":"2024-12-13","close":11482.373},{"date":"2024-12-16","close":11432.9229},{"date":"2024-12-17","close":11690.0645},{"date":"2024-12-18","close":11650.5039},{"date":"2024-12-19","close":11334.0215},{"date":"2024-12-20","close":11076.8799},{"date":"2024-12-23","close":11442.8135},{"date":"2024-12-24","close":11452.7031},{"date":"2024-12-26","close":10987.8691},{"date":"2024-12-27","close":11097.6484},{"date":"2024-12-30","close":11007.8291},{"date":"2025-01-02","close":10898.0498},{"date":"2025-01-03","close":11177.4873},{"date":"2025-01-06","close":11975.8799},{"date":"2025-01-07","close":11656.5225},{"date":"2025-01-08","close":12444.9346},{"date":"2025-01-09","close":12175.4775},{"date":"2025-01-10","close":12055.7188},{"date":"2025-01-13","close":11756.3213},{"date":"2025-01-14","close":11766.3018},{"date":"2025-01-15","close":11606.623},{"date":"2025-01-16","close":11786.2617},{"date":"2025-01-17","close":11886.0605},{"date":"2025-01-20","close":12295.2363},{"date":"2025-01-21","close":12574.6738},{"date":"2025-01-22","close":12694.4326},{"date":"2025-01-23","close":12165.4971},{"date":"2025-01-24","close":13003.8086},{"date":"2025-01-31","close":12275.2764},{"date":"2025-02-03","close":11037.7686},{"date":"2025-02-04","close":11197.4473},{"date":"2025-02-05","close":11456.9248},{"date":"2025-02-06","close":11596.6436},{"date":"2025-02-07","close":14381.0352},{"date":"2025-02-10","close":14740.3115},{"date":"2025-02-11","close":14331.1357},{"date":"2025-02-12","close":14181.4375},{"date":"2025-02-13","close":14171.457},{"date":"2025-02-14","close":15418.9443},{"date":"2025-02-17","close":18652.4316},{"date":"2025-02-18","close":18862.0098},{"date":"2025-02-19","close":20059.5977},{"date":"2025-02-20","close":20209.2969},{"date":"2025-02-21","close":19091.5469},{"date":"2025-02-24","close":19011.709},{"date":"2025-02-25","close":18363.0156},{"date":"2025-02-26","close":20808.0898},{"date":"2025-02-27","close":19820.0801},{"date":"2025-02-28","close":20159.3965},{"date":"2025-03-04","close":20608.4922},{"date":"2025-03-05","close":19660.4023},{"date":"2025-03-06","close":18562.6133},{"date":"2025-03-07","close":18832.0703},{"date":"2025-03-10","close":18642.4531},{"date":"2025-03-11","close":18562.6133},{"date":"2025-03-12","close":20408.8945},{"date":"2025-03-13","close":20907.8887},{"date":"2025-03-14","close":21007.6895},{"date":"2025-03-17","close":21257.1855},{"date":"2025-03-18","close":20658.3926},{"date":"2025-03-19","close":22354.9746},{"date":"2025-03-20","close":22105.4766},{"date":"2025-03-21","close":22804.0703},{"date":"2025-03-24","close":23153.3672},{"date":"2025-03-25","close":21406.8848},{"date":"2025-03-26","close":21706.2812},{"date":"2025-03-27","close":21107.4883},{"date":"2025-03-28","close":20009.6992},{"date":"2025-03-31","close":19410.9043},{"date":"2025-04-01","close":19580.5625},{"date":"2025-04-02","close":19171.3867},{"date":"2025-04-03","close":18502.7344},{"date":"2025-04-04","close":18063.6172},{"date":"2025-04-07","close":16766.2305},{"date":"2025-04-08","close":17195.3672},{"date":"2025-04-09","close":17185.3867},{"date":"2025-04-10","close":17784.1816},{"date":"2025-04-11","close":17774.2012},{"date":"2025-04-14","close":17335.0859},{"date":"2025-04-15","close":17454.8438},{"date":"2025-04-16","close":16616.5332},{"date":"2025-04-17","close":16935.8887},{"date":"2025-04-18","close":16746.2715},{"date":"2025-04-21","close":16866.0293},{"date":"2025-04-22","close":16616.5332},{"date":"2025-04-23","close":17375.0059},{"date":"2025-04-24","close":17055.6484},{"date":"2025-04-25","close":17055.6484},{"date":"2025-04-28","close":16307.1562},{"date":"2025-04-29","close":16536.6934},{"date":"2025-04-30","close":15708.3623},{"date":"2025-05-02","close":16047.6787},{"date":"2025-05-07","close":16087.5977},{"date":"2025-05-08","close":16127.5176},{"date":"2025-05-09","close":15897.9795},{"date":"2025-05-12","close":17245.2656},{"date":"2025-05-13","close":17644.4629},{"date":"2025-05-14","close":17963.8184},{"date":"2025-05-15","close":17384.9844},{"date":"2025-05-16","close":16905.9492},{"date":"2025-05-19","close":16317.1357},{"date":"2025-05-20","close":16816.1309},{"date":"2025-05-21","close":18073.5977},{"date":"2025-05-22","close":17953.8398},{"date":"2025-05-23","close":17684.3828},{"date":"2025-05-26","close":18802.1309},{"date":"2025-05-27","close":18622.4922},{"date":"2025-05-28","close":19151.4277},{"date":"2025-05-29","close":18692.3516},{"date":"2025-05-30","close":17854.041},{"date":"2025-06-02","close":17854.041},{"date":"2025-06-04","close":18033.6777},{"date":"2025-06-05","close":21257.1855},{"date":"2025-06-09","close":21706.2812},{"date":"2025-06-10","close":21456.7832},{"date":"2025-06-11","close":23253.166},{"date":"2025-06-12","close":23452.7637},{"date":"2025-06-13","close":23951.7598},{"date":"2025-06-16","close":23652.3613},{"date":"2025-06-17","close":23851.959},{"date":"2025-06-18","close":23253.166},{"date":"2025-06-19","close":23253.166},{"date":"2025-06-20","close":24450.7539},{"date":"2025-06-23","close":23303.0645},{"date":"2025-06-24","close":24001.6582},{"date":"2025-06-25","close":24051.5586},{"date":"2025-06-26","close":23352.9648},{"date":"2025-06-27","close":23203.2656},{"date":"2025-06-30","close":24051.5586},{"date":"2025-07-01","close":23502.6641},{"date":"2025-07-02","close":22404.875},{"date":"2025-07-03","close":23452.7637},{"date":"2025-07-04","close":22853.9707},{"date":"2025-07-07","close":22255.1758},{"date":"2025-07-08","close":22554.5723},{"date":"2025-07-09","close":22105.4766},{"date":"2025-07-10","close":22255.1758},{"date":"2025-07-11","close":22554.5723},{"date":"2025-07-14","close":22255.1758},{"date":"2025-07-15","close":25448.7441},{"date":"2025-07-16","close":25698.2422},{"date":"2025-07-17","close":24949.748},{"date":"2025-07-18","close":24949.748},{"date":"2025-07-21","close":24500.6543},{"date":"2025-07-22","close":23303.0645},{"date":"2025-07-23","close":23303.0645},{"date":"2025-07-24","close":22654.3711},{"date":"2025-07-25","close":22504.6738},{"date":"2025-07-28","close":23103.4668},{"date":"2025-07-29","close":22554.5723},{"date":"2025-07-30","close":23402.8652},{"date":"2025-07-31","close":23003.668},{"date":"2025-08-01","close":21606.4824},{"date":"2025-08-04","close":21955.7793},{"date":"2025-08-05","close":22255.1758},{"date":"2025-08-06","close":23253.166},{"date":"2025-08-07","close":23552.5625},{"date":"2025-08-08","close":27794.0195},{"date":"2025-08-11","close":27993.6191},{"date":"2025-08-12","close":27045.5273},{"date":"2025-08-13","close":25698.2422},{"date":"2025-08-14","close":24949.748},{"date":"2025-08-18","close":24301.0547},{"date":"2025-08-19","close":24101.457},{"date":"2025-08-20","close":23303.0645},{"date":"2025-08-21","close":23003.668},{"date":"2025-08-22","close":23552.5625},{"date":"2025-08-25","close":24450.7539},{"date":"2025-08-26","close":24750.1504},{"date":"2025-08-27","close":25748.1406},{"date":"2025-08-28","close":25947.7383},{"date":"2025-08-29","close":25448.7441},{"date":"2025-09-01","close":24201.2559},{"date":"2025-09-02","close":24450.7539},{"date":"2025-09-03","close":24600.4531},{"date":"2025-09-04","close":24700.252},{"date":"2025-09-05","close":24450.7539},{"date":"2025-09-08","close":24800.0508},{"date":"2025-09-09","close":28293.0156},{"date":"2025-09-10","close":28592.4121},{"date":"2025-09-11","close":29291.0059},{"date":"2025-09-12","close":29091.4062},{"date":"2025-09-15","close":31785.9805},{"date":"2025-09-16","close":32534.4727},{"date":"2025-09-17","close":32484.5723},{"date":"2025-09-18","close":33332.8633},{"date":"2025-09-19","close":33500.0},{"date":"2025-09-22","close":36726.0312},{"date":"2025-09-23","close":37274.9258},{"date":"2025-09-24","close":41915.5781},{"date":"2025-09-25","close":41466.4844},{"date":"2025-09-26","close":40518.3906},{"date":"2025-09-29","close":41616.1797},{"date":"2025-09-30","close":42813.7695},{"date":"2025-10-01","close":47204.9258},{"date":"2025-10-02","close":50897.4883},{"date":"2025-10-10","close":52993.2656},{"date":"2025-10-13","close":51396.4844},{"date":"2025-10-14","close":48701.9102},{"date":"2025-10-15","close":50997.2852},{"date":"2025-10-16","close":50598.0898},{"date":"2025-10-17","close":49001.3086},{"date":"2025-10-20","close":49849.5977},{"date":"2025-10-21","close":50997.2852},{"date":"2025-10-22","close":50697.8906},{"date":"2025-10-23","close":58582.0117},{"date":"2025-10-24","close":57085.0234},{"date":"2025-10-27","close":58182.8125},{"date":"2025-10-28","close":58282.6133},{"date":"2025-10-29","close":64070.9531},{"date":"2025-10-30","close":61476.1797},{"date":"2025-10-31","close":62973.1641},{"date":"2025-11-03","close":63671.7578},{"date":"2025-11-04","close":62174.7734},{"date":"2025-11-05","close":65867.3359},{"date":"2025-11-06","close":62573.9688},{"date":"2025-11-07","close":61775.5781},{"date":"2025-11-10","close":53592.0586},{"date":"2025-11-11","close":51795.6797},{"date":"2025-11-12","close":52893.4688},{"date":"2025-11-13","close":53492.2617},{"date":"2025-11-14","close":49799.6992},{"date":"2025-11-17","close":55787.6367},{"date":"2025-11-18","close":54590.0508},{"date":"2025-11-19","close":55288.6445},{"date":"2025-11-20","close":53791.6602},{"date":"2025-11-21","close":48901.5078},{"date":"2025-11-24","close":49999.2969},{"date":"2025-11-25","close":52294.6719},{"date":"2025-11-26","close":53492.2617},{"date":"2025-11-27","close":53691.8594},{"date":"2025-11-28","close":54091.0547},{"date":"2025-12-01","close":52294.6719},{"date":"2025-12-02","close":51995.2773},{"date":"2025-12-03","close":57085.0234},{"date":"2025-12-04","close":53392.4609},{"date":"2025-12-05","close":57384.4219},{"date":"2025-12-08","close":56386.4336},{"date":"2025-12-09","close":53592.0586},{"date":"2025-12-10","close":54789.6484},{"date":"2025-12-11","close":53991.2578},{"date":"2025-12-12","close":53093.0664},{"date":"2025-12-15","close":50099.0938},{"date":"2025-12-16","close":48801.707},{"date":"2025-12-17","close":51995.2773},{"date":"2025-12-18","close":51596.082},{"date":"2025-12-19","close":52194.875},{"date":"2025-12-22","close":51296.6836},{"date":"2025-12-23","close":49899.4961},{"date":"2025-12-24","close":49001.3086},{"date":"2025-12-26","close":49650.0},{"date":"2025-12-29","close":50800.0},{"date":"2025-12-30","close":49350.0},{"date":"2026-01-02","close":50800.0},{"date":"2026-01-05","close":51700.0},{"date":"2026-01-06","close":48150.0},{"date":"2026-01-07","close":43550.0},{"date":"2026-01-08","close":42800.0},{"date":"2026-01-09","close":43100.0},{"date":"2026-01-12","close":46800.0},{"date":"2026-01-13","close":48300.0},{"date":"2026-01-14","close":48000.0},{"date":"2026-01-15","close":52000.0},{"date":"2026-01-16","close":51600.0},{"date":"2026-01-19","close":51200.0},{"date":"2026-01-20","close":49250.0},{"date":"2026-01-21","close":47600.0},{"date":"2026-01-22","close":48650.0},{"date":"2026-01-23","close":50400.0},{"date":"2026-01-26","close":52100.0},{"date":"2026-01-27","close":52500.0},{"date":"2026-01-28","close":59700.0},{"date":"2026-01-29","close":56300.0},{"date":"2026-01-30","close":60500.0},{"date":"2026-02-02","close":59600.0},{"date":"2026-02-03","close":62500.0},{"date":"2026-02-04","close":58600.0},{"date":"2026-02-05","close":55100.0},{"date":"2026-02-06","close":52900.0},{"date":"2026-02-09","close":54400.0},{"date":"2026-02-10","close":52400.0},{"date":"2026-02-11","close":52400.0},{"date":"2026-02-12","close":52100.0},{"date":"2026-02-13","close":50600.0},{"date":"2026-02-19","close":51500.0},{"date":"2026-02-20","close":51300.0},{"date":"2026-02-23","close":51400.0},{"date":"2026-02-24","close":53400.0},{"date":"2026-02-25","close":53800.0},{"date":"2026-02-26","close":55500.0},{"date":"2026-02-27","close":54000.0},{"date":"2026-03-03","close":51300.0},{"date":"2026-03-04","close":43150.0},{"date":"2026-03-05","close":50000.0},{"date":"2026-03-06","close":57000.0},{"date":"2026-03-09","close":51800.0},{"date":"2026-03-10","close":52700.0},{"date":"2026-03-11","close":53300.0},{"date":"2026-03-12","close":52200.0},{"date":"2026-03-13","close":51900.0},{"date":"2026-03-16","close":56000.0},{"date":"2026-03-17","close":56500.0},{"date":"2026-03-18","close":59600.0},{"date":"2026-03-19","close":60100.0},{"date":"2026-03-20","close":62500.0},{"date":"2026-03-23","close":56800.0},{"date":"2026-03-24","close":56800.0},{"date":"2026-03-25","close":62600.0},{"date":"2026-03-26","close":58600.0},{"date":"2026-03-27","close":56200.0},{"date":"2026-03-30","close":51500.0},{"date":"2026-03-31","close":47450.0},{"date":"2026-04-01","close":52700.0},{"date":"2026-04-02","close":48950.0},{"date":"2026-04-03","close":49550.0},{"date":"2026-04-06","close":54500.0},{"date":"2026-04-07","close":57900.0},{"date":"2026-04-08","close":68000.0},{"date":"2026-04-09","close":68400.0},{"date":"2026-04-10","close":68100.0},{"date":"2026-04-13","close":66400.0},{"date":"2026-04-14","close":66300.0},{"date":"2026-04-15","close":71100.0},{"date":"2026-04-16","close":76100.0},{"date":"2026-04-17","close":76200.0},{"date":"2026-04-20","close":78300.0},{"date":"2026-04-21","close":79400.0},{"date":"2026-04-22","close":86600.0},{"date":"2026-04-23","close":84700.0},{"date":"2026-04-24","close":88900.0},{"date":"2026-04-27","close":86000.0},{"date":"2026-04-28","close":86500.0},{"date":"2026-04-29","close":89300.0},{"date":"2026-04-30","close":87000.0},{"date":"2026-05-04","close":88200.0},{"date":"2026-05-06","close":93800.0},{"date":"2026-05-07","close":106500.0},{"date":"2026-05-08","close":115800.0},{"date":"2026-05-11","close":114100.0},{"date":"2026-05-12","close":111500.0},{"date":"2026-05-13","close":114200.0},{"date":"2026-05-14","close":109800.0},{"date":"2026-05-15","close":100300.0},{"date":"2026-05-18","close":100400.0},{"date":"2026-05-19","close":98700.0},{"date":"2026-05-20","close":103600.0},{"date":"2026-05-21","close":125500.0},{"date":"2026-05-22","close":131800.0},{"date":"2026-05-26","close":132800.0},{"date":"2026-05-27","close":122000.0},{"date":"2026-05-28","close":116200.0},{"date":"2026-05-29","close":118100.0},{"date":"2026-06-01","close":100200.0},{"date":"2026-06-02","close":104400.0},{"date":"2026-06-04","close":113400.0},{"date":"2026-06-05","close":103000.0},{"date":"2026-06-08","close":100000.0},{"date":"2026-06-09","close":115100.0},{"date":"2026-06-10","close":109500.0},{"date":"2026-06-11","close":133300.0},{"date":"2026-06-12","close":130100.0},{"date":"2026-06-15","close":134100.0},{"date":"2026-06-16","close":126600.0},{"date":"2026-06-17","close":129900.0},{"date":"2026-06-18","close":127500.0},{"date":"2026-06-19","close":124300.0},{"date":"2026-06-22","close":134000.0},{"date":"2026-06-23","close":120500.0},{"date":"2026-06-24","close":117700.0},{"date":"2026-06-25","close":126200.0},{"date":"2026-06-26","close":124800.0},{"date":"2026-06-29","close":124300.0},{"date":"2026-06-30","close":148700.0},{"date":"2026-07-01","close":157300.0},{"date":"2026-07-02","close":124700.0},{"date":"2026-07-03","close":129100.0},{"date":"2026-07-06","close":118500.0},{"date":"2026-07-07","close":108400.0},{"date":"2026-07-08","close":104600.0},{"date":"2026-07-09","close":117900.0},{"date":"2026-07-10","close":122700.0},{"date":"2026-07-13","close":108100.0},{"date":"2026-07-14","close":108000.0},{"date":"2026-07-15","close":121600.0},{"date":"2026-07-16","close":107400.0},{"date":"2026-07-20","close":99500.0},{"date":"2026-07-21","close":100900.0},{"date":"2026-07-22","close":97600.0},{"date":"2026-07-23","close":98300.0},{"date":"2026-07-24","close":88500.0},{"date":"2026-07-27","close":92300.0},{"date":"2026-07-28","close":75500.0},{"date":"2026-07-29","close":68600.0},{"date":"2026-07-30","close":63800.0},{"date":"2026-07-31","close":82900.0},{"date":"2026-08-03","close":87500.0},{"date":"2026-08-04","close":97100.0},{"date":"2026-08-05","close":103000.0},{"date":"2026-08-06","close":106000.0},{"date":"2026-08-07","close":110000.0},{"date":"2026-08-10","close":115900.0},{"date":"2026-08-11","close":113900.0},{"date":"2026-08-12","close":104600.0},{"date":"2026-08-13","close":105800.0},{"date":"2026-08-14","close":108700.0},{"date":"2026-08-18","close":110900.0},{"date":"2026-08-19","close":110700.0},{"date":"2026-08-20","close":114900.0},{"date":"2026-08-21","close":99700.0},{"date":"2026-08-24","close":105200.0},{"date":"2026-08-25","close":116900.0},{"date":"2026-08-26","close":112700.0},{"date":"2026-08-27","close":126900.0},{"date":"2026-08-28","close":122800.0},{"date":"2026-08-31","close":129300.0},{"date":"2026-09-01","close":125600.0},{"date":"2026-09-02","close":123400.0},{"date":"2026-09-03","close":117500.0},{"date":"2026-09-04","close":117900.0},{"date":"2026-09-07","close":119800.0},{"date":"2026-09-08","close":121800.0},{"date":"2026-09-09","close":132600.0},{"date":"2026-09-10","close":133900.0},{"date":"2026-09-11","close":131200.0},{"date":"2026-09-14","close":122200.0},{"date":"2026-09-15","close":126800.0},{"date":"2026-09-16","close":129200.0},{"date":"2026-09-17","close":129500.0},{"date":"2026-09-18","close":125900.0},{"date":"2026-09-21","close":131600.0},{"date":"2026-09-22","close":148900.0},{"date":"2026-09-23","close":149400.0},{"date":"2026-09-28","close":145100.0},{"date":"2026-09-29","close":152700.0},{"date":"2026-09-30","close":150400.0},{"date":"2026-10-01","close":160000.0},{"date":"2026-10-02","close":170200.0},{"date":"2026-10-06","close":173900.0},{"date":"2026-10-07","close":169200.0},{"date":"2026-10-08","close":170700.0},{"date":"2026-10-12","close":155800.0},{"date":"2026-10-13","close":152900.0},{"date":"2026-10-14","close":140000.0},{"date":"2026-10-15","close":120400.0},{"date":"2026-10-16","close":126500.0},{"date":"2026-10-19","close":131000.0},{"date":"2026-10-20","close":120000.0},{"date":"2026-10-21","close":127000.0},{"date":"2026-10-22","close":118900.0},{"date":"2026-10-23","close":109300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":91850.0,"foreign_net":-161690.0,"institution_net":69840.0},{"date":"2026-10-21","retail_net":18157.0,"foreign_net":-110192.0,"institution_net":92035.0},{"date":"2026-10-20","retail_net":154834.0,"foreign_net":-145091.0,"institution_net":-9743.0},{"date":"2026-10-19","retail_net":94778.0,"foreign_net":15543.0,"institution_net":-110321.0},{"date":"2026-10-16","retail_net":236283.0,"foreign_net":-157964.0,"institution_net":-78319.0},{"date":"2026-10-15","retail_net":43027.0,"foreign_net":75496.0,"institution_net":-118523.0},{"date":"2026-10-14","retail_net":149420.0,"foreign_net":193028.0,"institution_net":-342448.0},{"date":"2026-10-13","retail_net":132954.0,"foreign_net":51038.0,"institution_net":-183992.0},{"date":"2026-10-12","retail_net":49079.0,"foreign_net":148734.0,"institution_net":-197813.0},{"date":"2026-10-08","retail_net":7926.0,"foreign_net":138360.0,"institution_net":-146286.0},{"date":"2026-10-07","retail_net":75178.0,"foreign_net":60800.0,"institution_net":-135978.0},{"date":"2026-10-06","retail_net":-55172.0,"foreign_net":99041.0,"institution_net":-43869.0},{"date":"2026-10-02","retail_net":-112337.0,"foreign_net":183400.0,"institution_net":-71063.0},{"date":"2026-10-01","retail_net":-86641.0,"foreign_net":33022.0,"institution_net":53619.0},{"date":"2026-09-30","retail_net":71214.0,"foreign_net":-31532.0,"institution_net":-39682.0},{"date":"2026-09-29","retail_net":-44356.0,"foreign_net":133463.0,"institution_net":-89107.0},{"date":"2026-09-28","retail_net":34675.0,"foreign_net":76360.0,"institution_net":-111035.0},{"date":"2026-09-23","retail_net":-10043.0,"foreign_net":43661.0,"institution_net":-33618.0},{"date":"2026-09-22","retail_net":-251899.0,"foreign_net":215549.0,"institution_net":36350.0},{"date":"2026-09-21","retail_net":-127153.0,"foreign_net":115575.0,"institution_net":11578.0},{"date":"2026-09-18","retail_net":185452.0,"foreign_net":-175578.0,"institution_net":-9874.0},{"date":"2026-09-17","retail_net":12916.0,"foreign_net":9645.0,"institution_net":-22561.0},{"date":"2026-09-16","retail_net":-71194.0,"foreign_net":71150.0,"institution_net":44.0},{"date":"2026-09-15","retail_net":-6642.0,"foreign_net":74899.0,"institution_net":-68257.0},{"date":"2026-09-14","retail_net":35404.0,"foreign_net":-291.0,"institution_net":-35113.0},{"date":"2026-09-11","retail_net":22521.0,"foreign_net":-151463.0,"institution_net":128942.0},{"date":"2026-09-10","retail_net":-82463.0,"foreign_net":-767691.0,"institution_net":850154.0},{"date":"2026-09-09","retail_net":-274503.0,"foreign_net":102555.0,"institution_net":171948.0},{"date":"2026-09-08","retail_net":-103757.0,"foreign_net":183118.0,"institution_net":-79361.0},{"date":"2026-09-07","retail_net":64277.0,"foreign_net":102832.0,"institution_net":-167109.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":91850.0,"foreign_net":-161690.0,"institution_net":69840.0},"d3":{"retail_net":264841.0,"foreign_net":-416973.0,"institution_net":152132.0},"d7":{"retail_net":788349.0,"foreign_net":-290870.0,"institution_net":-497479.0},"d14":{"retail_net":799336.0,"foreign_net":423525.0,"institution_net":-1222861.0},"d30":{"retail_net":253785.0,"foreign_net":425777.0,"institution_net":-679562.0}},"analysis":"최근 5일 외국인 순매수 -55.94만, 기관 순매수 -3.65만. 30일 누적: 외국인 42.58만, 기관 -67.96만.","foreign_flow":-559394.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-36508.0},"insider_trades":[],"price_analysis":{"current":112300.0,"low_30d":105000.0,"support":112760.0,"high_30d":182600.0,"change_1d":-5.5,"change_7d":-13.4,"change_30d":-6.8,"resistance":174840.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.39,"per":null,"quarter":"2024-Q2"},{"pbr":1.22,"per":null,"quarter":"2024-Q3"},{"pbr":0.73,"per":null,"quarter":"2024-Q4"},{"pbr":1.41,"per":null,"quarter":"2025-Q1"},{"pbr":1.64,"per":null,"quarter":"2025-Q2"},{"pbr":2.49,"per":null,"quarter":"2025-Q3"},{"pbr":2.55,"per":null,"quarter":"2025-Q4"},{"pbr":2.36,"per":null,"quarter":"2026-Q1"},{"pbr":6.8,"per":null,"quarter":"2026-Q2"},{"pbr":6.65,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.4,"pbr_5y_low":0.73,"per_5y_avg":null,"per_5y_low":null,"current_pbr":6.65,"current_per":null,"pbr_5y_high":6.8,"per_5y_high":null,"pbr_5y_median":2.36,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 22% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","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":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +21.8%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"적자 (EPS -6,693, PBR 6.72x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 6.9%"},"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":2.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.91,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.39,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.83,"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":18.49,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.98,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.39,"per":null,"close":35604.2539,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.22,"per":null,"close":18988.9355,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.73,"per":null,"close":11007.8291,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.41,"per":null,"close":19410.9043,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.64,"per":null,"close":24051.5586,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.49,"per":null,"close":42813.7695,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.55,"per":null,"close":49350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.36,"per":null,"close":47450.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.8,"per":null,"close":148700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"6.7배"},{"label":"ROE","value":"6.9%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1199.69,"pbr":null,"per":null,"roa":0.024425234407466957,"roe":0.06914811210716844,"revenue":514564784270.0,"market_cap":null,"net_income":44945243165.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1849193172711792,"total_assets":1840115120912.0,"total_equity":649985108709.0,"profit_margin":0.08734613121409518,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":62889541310.0,"operating_margin":0.12221889882965815},{"eps":-4955.0,"pbr":5.64,"per":null,"roa":0.008580397876229025,"roe":0.024188916633076357,"revenue":422371419830.0,"market_cap":3248800000000.0,"net_income":14445267611.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10387906903042692,"total_assets":1683519554614.0,"total_equity":597185389909.0,"profit_margin":0.034200390776473626,"dividend_yield":0.12,"fiscal_quarter":"Q1","operating_income":13711017335.0,"operating_margin":0.03246199125054091},{"eps":-3116.68,"pbr":null,"per":null,"roa":-0.07206136342351961,"roe":-0.20258505820288178,"revenue":393356345738.0,"market_cap":null,"net_income":-116763170536.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09137908851212818,"total_assets":1620329743829.0,"total_equity":576366152429.0,"profit_margin":-0.29683815146526604,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10259774286.0,"operating_margin":0.02608264591931524},{"eps":178.89,"pbr":null,"per":null,"roa":0.0043949385983090014,"roe":0.01309398439186379,"revenue":372838724895.0,"market_cap":null,"net_income":6701865566.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.11003944664158516,"total_assets":1524905391984.0,"total_equity":511827826079.0,"profit_margin":0.01797524001265534,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12388778971.0,"operating_margin":0.0332282516374579},{"eps":-499.66,"pbr":null,"per":null,"roa":-0.012485044292569237,"roe":-0.04288720109632818,"revenue":340767377716.0,"market_cap":null,"net_income":-18719413835.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10623730247491998,"total_assets":1499347010418.0,"total_equity":436480193542.0,"profit_margin":-0.05493311584127341,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5543628386.0,"operating_margin":0.016268072440373482},{"eps":-955.58,"pbr":null,"per":null,"roa":-0.024979563174188205,"roe":-0.0874830039329173,"revenue":303597471102.0,"market_cap":null,"net_income":-35799638668.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.03365546520500213,"total_assets":1433157114012.0,"total_equity":409218214494.0,"profit_margin":-0.1179181056352487,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-16323578724.0,"operating_margin":-0.05376717620455985},{"eps":-567.5,"pbr":null,"per":null,"roa":-0.014730854023178324,"roe":-0.047406695193523,"revenue":301112144599.0,"market_cap":null,"net_income":-21260736637.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.021256133549590668,"total_assets":1443279296879.0,"total_equity":448475401000.0,"profit_margin":-0.07060737010562479,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-36155681957.0,"operating_margin":-0.12007380839836133},{"eps":570.32,"pbr":null,"per":null,"roa":0.014835348555473823,"roe":0.04621102195476462,"revenue":324781039660.0,"market_cap":null,"net_income":21366321410.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06428731716561314,"total_assets":1440230496109.0,"total_equity":462364182963.0,"profit_margin":0.06578684960294336,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":510177680.0,"operating_margin":0.0015708357868860945},{"eps":-425.03,"pbr":null,"per":null,"roa":-0.011335681996911104,"roe":-0.0359563220757804,"revenue":311661006046.0,"market_cap":null,"net_income":-15923201993.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08771998566918852,"total_assets":1404697308670.0,"total_equity":442848463740.0,"profit_margin":-0.051091415621785534,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3609894197.0,"operating_margin":0.011582758596586168},{"eps":-406.45,"pbr":null,"per":null,"roa":-0.01112683678381844,"roe":-0.03345406477942087,"revenue":293867190765.0,"market_cap":null,"net_income":-15227087153.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.034470644523568475,"total_assets":1368500989890.0,"total_equity":455164036221.0,"profit_margin":-0.051816220495253626,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-14933610740.0,"operating_margin":-0.050817550272027896},{"eps":-1841.15,"pbr":null,"per":null,"roa":-0.05865065717482686,"roe":-0.14662240409607907,"revenue":297035199252.0,"market_cap":null,"net_income":-68976724097.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.003578380783410952,"total_assets":1176060549354.0,"total_equity":470437819665.0,"profit_margin":-0.23221734080909795,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-28797108539.0,"operating_margin":-0.09694847146573018},{"eps":-162.09,"pbr":null,"per":null,"roa":-0.0050522473210420134,"roe":-0.011026725140351855,"revenue":287191374087.0,"market_cap":null,"net_income":-6072444520.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.07508775467074914,"total_assets":1201929385901.0,"total_equity":550702447255.0,"profit_margin":-0.021144244110063177,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5556549084.0,"operating_margin":-0.019347896856807174}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"심텍","phase":"above-fold","symbol_resolved":true}