{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:53:39.551716+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.1,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":150.5,"direction":"higher_better","percentile":92}],"summary":"매출 -0.1%","percentile":71},"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":33.4,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.4,"direction":"higher_better","percentile":28}],"summary":"RSI 33","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -781원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -781, PBR 2.89x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-25.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-29.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.02,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.25,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-39.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.11,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.0x, 순차입금비율 0.3x","percentile":49}},"signals":[],"summary":"넥슨게임즈(225570)은 Technology 섹터 KR 시장 종목입니다, 시가총액 6249.72억. 현재가 9,490원, 전일 대비 +1.9%, 30일 -16.4%. ROE 4.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 7.04만, 기관 순매도 6.28만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-362.762937922731,"grade":"D","trend":"하락","atr_14":498.57142857142856,"rsi_14":33.439490445859875,"sma_20":10227.5,"sma_60":10175.0,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.4로 약세 구간입니다. MACD(-362.76)가 시그널선(-234.33)을 하회합니다(데드크로스). SMA20 10228, SMA60 10175 — 혼조세입니다. 볼린저밴드 9026~11429 (현재 위치 19%).","bb_lower":9026.186135932829,"bb_upper":11428.813864067171,"macd_signal":-234.32698553945545},"change_pct":1.72,"chart_data":[{"date":"2024-10-23","open":14660,"high":14970,"low":14330,"close":14880,"volume":341674,"rsi_14":42.02,"sma_20":15203.0,"sma_60":19666.17,"sma_120":17607.67},{"date":"2024-10-24","open":14760,"high":14870,"low":14550,"close":14680,"volume":279679,"rsi_14":43.76,"sma_20":15188.5,"sma_60":19550.83,"sma_120":17618.83},{"date":"2024-10-25","open":14600,"high":14680,"low":14410,"close":14550,"volume":247147,"rsi_14":38.64,"sma_20":15158.5,"sma_60":19426.67,"sma_120":17629.42},{"date":"2024-10-28","open":14690,"high":14950,"low":14580,"close":14830,"volume":275667,"rsi_14":33.0,"sma_20":15148.0,"sma_60":19308.83,"sma_120":17642.33},{"date":"2024-10-29","open":14840,"high":14930,"low":14640,"close":14930,"volume":226273,"rsi_14":40.97,"sma_20":15119.5,"sma_60":19186.83,"sma_120":17654.0},{"date":"2024-10-30","open":15000,"high":16110,"low":14960,"close":15160,"volume":2458560,"rsi_14":47.98,"sma_20":15097.5,"sma_60":19042.83,"sma_120":17668.0},{"date":"2024-10-31","open":15290,"high":15300,"low":14180,"close":14230,"volume":1755520,"rsi_14":38.79,"sma_20":15027.0,"sma_60":18873.33,"sma_120":17675.42},{"date":"2024-11-01","open":14050,"high":14310,"low":13840,"close":14130,"volume":437942,"rsi_14":36.89,"sma_20":14971.0,"sma_60":18712.17,"sma_120":17682.33},{"date":"2024-11-04","open":14170,"high":14610,"low":14150,"close":14380,"volume":584914,"rsi_14":41.16,"sma_20":14912.5,"sma_60":18471.83,"sma_120":17690.92},{"date":"2024-11-05","open":14390,"high":14520,"low":14310,"close":14430,"volume":344419,"rsi_14":43.65,"sma_20":14824.0,"sma_60":18237.33,"sma_120":17693.83},{"date":"2024-11-06","open":14330,"high":15300,"low":14330,"close":14700,"volume":1332837,"rsi_14":49.32,"sma_20":14781.0,"sma_60":18042.33,"sma_120":17698.58},{"date":"2024-11-07","open":14730,"high":14902,"low":14539,"close":14700,"volume":330351,"rsi_14":53.2,"sma_20":14745.5,"sma_60":17846.33,"sma_120":17696.25},{"date":"2024-11-08","open":14800,"high":15060,"low":14700,"close":14760,"volume":413831,"rsi_14":45.4,"sma_20":14724.0,"sma_60":17603.17,"sma_120":17700.0},{"date":"2024-11-11","open":14760,"high":14800,"low":14120,"close":14230,"volume":530006,"rsi_14":44.13,"sma_20":14672.5,"sma_60":17357.83,"sma_120":17697.75},{"date":"2024-11-12","open":14200,"high":14330,"low":13630,"close":13720,"volume":679963,"rsi_14":34.97,"sma_20":14600.0,"sma_60":17105.67,"sma_120":17693.75},{"date":"2024-11-13","open":13410,"high":14210,"low":13410,"close":13520,"volume":857305,"rsi_14":34.97,"sma_20":14527.0,"sma_60":16886.83,"sma_120":17688.42},{"date":"2024-11-14","open":13530,"high":13810,"low":13020,"close":13020,"volume":831826,"rsi_14":31.91,"sma_20":14440.0,"sma_60":16690.5,"sma_120":17673.67},{"date":"2024-11-15","open":13020,"high":13400,"low":12870,"close":13290,"volume":574481,"rsi_14":31.75,"sma_20":14388.0,"sma_60":16527.0,"sma_120":17663.67},{"date":"2024-11-18","open":13310,"high":13910,"low":13210,"close":13690,"volume":413518,"rsi_14":36.28,"sma_20":14318.5,"sma_60":16366.0,"sma_120":17656.5},{"date":"2024-11-19","open":13680,"high":13850,"low":13420,"close":13790,"volume":242229,"rsi_14":34.4,"sma_20":14275.5,"sma_60":16220.83,"sma_120":17651.67},{"date":"2024-11-20","open":13800,"high":13930,"low":13630,"close":13770,"volume":204909,"rsi_14":43.39,"sma_20":14220.0,"sma_60":16069.5,"sma_120":17645.67},{"date":"2024-11-21","open":13850,"high":13870,"low":13610,"close":13740,"volume":285646,"rsi_14":44.28,"sma_20":14173.0,"sma_60":15926.0,"sma_120":17645.33},{"date":"2024-11-22","open":13740,"high":14040,"low":13620,"close":13690,"volume":322664,"rsi_14":39.25,"sma_20":14130.0,"sma_60":15770.0,"sma_120":17646.5},{"date":"2024-11-25","open":13740,"high":13940,"low":13690,"close":13870,"volume":333631,"rsi_14":41.62,"sma_20":14082.0,"sma_60":15614.5,"sma_120":17647.67},{"date":"2024-11-26","open":13880,"high":13980,"low":13630,"close":13760,"volume":248297,"rsi_14":35.22,"sma_20":14023.5,"sma_60":15444.67,"sma_120":17647.25},{"date":"2024-11-27","open":13760,"high":13780,"low":13380,"close":13600,"volume":348374,"rsi_14":34.67,"sma_20":13945.5,"sma_60":15274.67,"sma_120":17643.75},{"date":"2024-11-28","open":13630,"high":14040,"low":13600,"close":13690,"volume":406992,"rsi_14":33.02,"sma_20":13918.5,"sma_60":15116.17,"sma_120":17636.83},{"date":"2024-11-29","open":13800,"high":13800,"low":13350,"close":13480,"volume":281288,"rsi_14":36.75,"sma_20":13886.0,"sma_60":14936.67,"sma_120":17631.33},{"date":"2024-12-02","open":13680,"high":13980,"low":13560,"close":13710,"volume":612761,"rsi_14":49.8,"sma_20":13852.5,"sma_60":14846.83,"sma_120":17626.5},{"date":"2024-12-03","open":13800,"high":14130,"low":13790,"close":14010,"volume":415235,"rsi_14":59.25,"sma_20":13831.5,"sma_60":14774.5,"sma_120":17625.42},{"date":"2024-12-04","open":13710,"high":14190,"low":13610,"close":14110,"volume":606698,"rsi_14":74.22,"sma_20":13802.0,"sma_60":14711.67,"sma_120":17617.67},{"date":"2024-12-05","open":14110,"high":14140,"low":13440,"close":13800,"volume":541267,"rsi_14":61.14,"sma_20":13762.5,"sma_60":14662.83,"sma_120":17607.33},{"date":"2024-12-06","open":13800,"high":14180,"low":13430,"close":13490,"volume":862167,"rsi_14":45.45,"sma_20":13699.0,"sma_60":14618.5,"sma_120":17592.58},{"date":"2024-12-09","open":13050,"high":13290,"low":12560,"close":12560,"volume":747238,"rsi_14":29.7,"sma_20":13615.5,"sma_60":14573.33,"sma_120":17570.58},{"date":"2024-12-10","open":12500,"high":13150,"low":12500,"close":13010,"volume":498315,"rsi_14":39.02,"sma_20":13580.0,"sma_60":14536.33,"sma_120":17551.67},{"date":"2024-12-11","open":12980,"high":13570,"low":12950,"close":13420,"volume":317052,"rsi_14":45.83,"sma_20":13575.0,"sma_60":14512.33,"sma_120":17532.25},{"date":"2024-12-12","open":13420,"high":13750,"low":13300,"close":13400,"volume":383572,"rsi_14":46.19,"sma_20":13594.0,"sma_60":14479.5,"sma_120":17514.58},{"date":"2024-12-13","open":13430,"high":14470,"low":13410,"close":14300,"volume":1180145,"rsi_14":54.75,"sma_20":13644.5,"sma_60":14450.33,"sma_120":17512.42},{"date":"2024-12-16","open":14450,"high":14630,"low":14250,"close":14380,"volume":633133,"rsi_14":56.89,"sma_20":13679.0,"sma_60":14425.83,"sma_120":17513.42},{"date":"2024-12-17","open":14460,"high":14490,"low":13990,"close":14040,"volume":314033,"rsi_14":54.7,"sma_20":13691.5,"sma_60":14399.33,"sma_120":17512.5},{"date":"2024-12-18","open":14000,"high":14300,"low":13790,"close":14240,"volume":303385,"rsi_14":55.74,"sma_20":13715.0,"sma_60":14379.33,"sma_120":17514.25},{"date":"2024-12-19","open":13850,"high":14060,"low":13770,"close":13810,"volume":243686,"rsi_14":53.29,"sma_20":13718.5,"sma_60":14360.0,"sma_120":17506.75},{"date":"2024-12-20","open":13890,"high":13950,"low":13510,"close":13600,"volume":247685,"rsi_14":48.9,"sma_20":13714.0,"sma_60":14334.17,"sma_120":17498.25},{"date":"2024-12-23","open":13660,"high":13800,"low":13530,"close":13540,"volume":213723,"rsi_14":45.05,"sma_20":13697.5,"sma_60":14309.17,"sma_120":17490.42},{"date":"2024-12-24","open":13570,"high":13790,"low":13460,"close":13560,"volume":139564,"rsi_14":44.11,"sma_20":13687.5,"sma_60":14276.83,"sma_120":17475.25},{"date":"2024-12-26","open":13630,"high":13680,"low":13160,"close":13230,"volume":291275,"rsi_14":43.92,"sma_20":13669.0,"sma_60":14237.33,"sma_120":17457.83},{"date":"2024-12-27","open":13230,"high":13330,"low":13000,"close":13150,"volume":244389,"rsi_14":46.19,"sma_20":13642.0,"sma_60":14195.83,"sma_120":17437.0},{"date":"2024-12-30","open":13150,"high":13590,"low":13000,"close":13390,"volume":201479,"rsi_14":61.01,"sma_20":13637.5,"sma_60":14164.83,"sma_120":17399.42},{"date":"2025-01-02","open":13230,"high":13510,"low":13190,"close":13470,"volume":196995,"rsi_14":56.76,"sma_20":13625.5,"sma_60":14130.17,"sma_120":17351.67},{"date":"2025-01-03","open":13400,"high":13740,"low":13380,"close":13710,"volume":288071,"rsi_14":54.49,"sma_20":13610.5,"sma_60":14088.67,"sma_120":17304.33},{"date":"2025-01-06","open":13700,"high":14010,"low":13610,"close":13910,"volume":254992,"rsi_14":57.48,"sma_20":13600.5,"sma_60":14061.17,"sma_120":17241.08},{"date":"2025-01-07","open":13910,"high":14000,"low":13620,"close":13640,"volume":202863,"rsi_14":38.13,"sma_20":13592.5,"sma_60":14033.5,"sma_120":17181.42},{"date":"2025-01-08","open":13610,"high":13690,"low":13460,"close":13510,"volume":187961,"rsi_14":34.63,"sma_20":13593.5,"sma_60":14005.5,"sma_120":17111.92},{"date":"2025-01-09","open":13450,"high":13510,"low":13300,"close":13440,"volume":180598,"rsi_14":38.28,"sma_20":13637.5,"sma_60":13975.17,"sma_120":17072.58},{"date":"2025-01-10","open":13370,"high":13560,"low":13300,"close":13500,"volume":183551,"rsi_14":34.71,"sma_20":13662.0,"sma_60":13947.33,"sma_120":17033.42},{"date":"2025-01-13","open":13560,"high":13620,"low":13050,"close":13110,"volume":382521,"rsi_14":35.29,"sma_20":13646.5,"sma_60":13916.17,"sma_120":16988.25},{"date":"2025-01-14","open":13210,"high":13550,"low":13180,"close":13470,"volume":221785,"rsi_14":47.43,"sma_20":13650.0,"sma_60":13894.67,"sma_120":16954.25},{"date":"2025-01-15","open":13470,"high":13740,"low":13280,"close":13610,"volume":198275,"rsi_14":51.34,"sma_20":13615.5,"sma_60":13882.67,"sma_120":16910.58},{"date":"2025-01-16","open":13730,"high":13860,"low":13570,"close":13570,"volume":148346,"rsi_14":50.19,"sma_20":13575.0,"sma_60":13857.5,"sma_120":16867.42},{"date":"2025-01-17","open":13610,"high":13800,"low":13540,"close":13650,"volume":172623,"rsi_14":58.82,"sma_20":13555.5,"sma_60":13840.83,"sma_120":16809.08},{"date":"2025-01-20","open":13780,"high":13930,"low":13480,"close":13520,"volume":249865,"rsi_14":57.61,"sma_20":13519.5,"sma_60":13818.17,"sma_120":16742.17},{"date":"2025-01-21","open":13540,"high":13970,"low":13510,"close":13630,"volume":210212,"rsi_14":55.22,"sma_20":13510.5,"sma_60":13800.67,"sma_120":16675.75},{"date":"2025-01-22","open":13710,"high":13710,"low":13450,"close":13550,"volume":150228,"rsi_14":51.74,"sma_20":13508.0,"sma_60":13784.0,"sma_120":16605.33},{"date":"2025-01-23","open":13550,"high":13560,"low":13350,"close":13350,"volume":161566,"rsi_14":42.04,"sma_20":13498.5,"sma_60":13759.33,"sma_120":16534.08},{"date":"2025-01-24","open":13390,"high":13440,"low":13200,"close":13200,"volume":178368,"rsi_14":33.94,"sma_20":13480.5,"sma_60":13730.5,"sma_120":16458.67},{"date":"2025-01-31","open":13340,"high":13430,"low":13130,"close":13220,"volume":173392,"rsi_14":39.29,"sma_20":13480.0,"sma_60":13698.17,"sma_120":16370.5},{"date":"2025-02-03","open":13030,"high":13160,"low":12690,"close":12990,"volume":351034,"rsi_14":37.38,"sma_20":13472.0,"sma_60":13677.5,"sma_120":16275.42},{"date":"2025-02-04","open":13110,"high":13340,"low":12990,"close":13250,"volume":204598,"rsi_14":45.78,"sma_20":13465.0,"sma_60":13662.83,"sma_120":16187.5},{"date":"2025-02-05","open":13260,"high":13650,"low":13260,"close":13600,"volume":306010,"rsi_14":51.97,"sma_20":13471.5,"sma_60":13649.83,"sma_120":16060.83},{"date":"2025-02-06","open":13670,"high":13700,"low":13530,"close":13600,"volume":158343,"rsi_14":61.4,"sma_20":13466.0,"sma_60":13636.0,"sma_120":15936.67},{"date":"2025-02-07","open":13620,"high":13880,"low":13340,"close":13410,"volume":222475,"rsi_14":48.48,"sma_20":13441.0,"sma_60":13614.5,"sma_120":15828.42},{"date":"2025-02-10","open":13410,"high":13760,"low":13270,"close":13660,"volume":223324,"rsi_14":51.2,"sma_20":13442.0,"sma_60":13599.0,"sma_120":15722.67},{"date":"2025-02-11","open":13670,"high":14300,"low":13640,"close":14100,"volume":724301,"rsi_14":60.64,"sma_20":13471.5,"sma_60":13588.0,"sma_120":15595.58},{"date":"2025-02-12","open":14100,"high":14110,"low":13750,"close":13870,"volume":277673,"rsi_14":54.17,"sma_20":13493.0,"sma_60":13582.0,"sma_120":15469.92},{"date":"2025-02-13","open":13750,"high":14160,"low":13750,"close":14010,"volume":320790,"rsi_14":59.25,"sma_20":13518.5,"sma_60":13586.83,"sma_120":15346.25},{"date":"2025-02-14","open":13790,"high":13810,"low":13240,"close":13620,"volume":644066,"rsi_14":49.83,"sma_20":13544.0,"sma_60":13588.5,"sma_120":15237.67},{"date":"2025-02-17","open":13620,"high":13870,"low":13540,"close":13600,"volume":291883,"rsi_14":50.87,"sma_20":13550.5,"sma_60":13598.17,"sma_120":15144.33},{"date":"2025-02-18","open":13630,"high":13670,"low":13420,"close":13530,"volume":198525,"rsi_14":53.28,"sma_20":13546.5,"sma_60":13602.17,"sma_120":15064.58},{"date":"2025-02-19","open":13540,"high":13920,"low":13500,"close":13760,"volume":311949,"rsi_14":59.93,"sma_20":13556.0,"sma_60":13603.33,"sma_120":14984.67},{"date":"2025-02-20","open":14200,"high":14850,"low":14060,"close":14190,"volume":1301040,"rsi_14":65.02,"sma_20":13583.0,"sma_60":13610.0,"sma_120":14915.42},{"date":"2025-02-21","open":14190,"high":14190,"low":13880,"close":14190,"volume":274504,"rsi_14":70.0,"sma_20":13616.5,"sma_60":13617.0,"sma_120":14843.25},{"date":"2025-02-24","open":14150,"high":14150,"low":13920,"close":14030,"volume":211058,"rsi_14":63.45,"sma_20":13636.5,"sma_60":13621.83,"sma_120":14773.92},{"date":"2025-02-25","open":13900,"high":14290,"low":13900,"close":14120,"volume":212955,"rsi_14":59.85,"sma_20":13665.0,"sma_60":13629.0,"sma_120":14699.5},{"date":"2025-02-26","open":14130,"high":14440,"low":14080,"close":14090,"volume":269129,"rsi_14":59.18,"sma_20":13702.0,"sma_60":13632.67,"sma_120":14623.58},{"date":"2025-02-27","open":14090,"high":14180,"low":13920,"close":14090,"volume":167856,"rsi_14":63.71,"sma_20":13746.5,"sma_60":13638.17,"sma_120":14541.42},{"date":"2025-02-28","open":13850,"high":13990,"low":13550,"close":13550,"volume":336828,"rsi_14":48.01,"sma_20":13763.0,"sma_60":13637.33,"sma_120":14456.0},{"date":"2025-03-04","open":13550,"high":13550,"low":13200,"close":13350,"volume":194103,"rsi_14":35.18,"sma_20":13781.0,"sma_60":13631.67,"sma_120":14373.92},{"date":"2025-03-05","open":13350,"high":13850,"low":13350,"close":13750,"volume":184251,"rsi_14":47.78,"sma_20":13806.0,"sma_60":13636.17,"sma_120":14286.42},{"date":"2025-03-06","open":13760,"high":14010,"low":13660,"close":13870,"volume":184882,"rsi_14":47.39,"sma_20":13819.5,"sma_60":13638.83,"sma_120":14242.83},{"date":"2025-03-07","open":13870,"high":13890,"low":13570,"close":13620,"volume":221088,"rsi_14":50.0,"sma_20":13820.5,"sma_60":13632.33,"sma_120":14203.42},{"date":"2025-03-10","open":13650,"high":13960,"low":13470,"close":13480,"volume":240980,"rsi_14":47.74,"sma_20":13824.0,"sma_60":13621.83,"sma_120":14166.75},{"date":"2025-03-11","open":12950,"high":13000,"low":12060,"close":12170,"volume":1624564,"rsi_14":32.56,"sma_20":13749.5,"sma_60":13594.67,"sma_120":14128.75},{"date":"2025-03-12","open":12220,"high":12340,"low":11900,"close":11950,"volume":535203,"rsi_14":26.74,"sma_20":13642.0,"sma_60":13569.0,"sma_120":14093.75},{"date":"2025-03-13","open":11970,"high":12220,"low":11960,"close":12010,"volume":398757,"rsi_14":19.03,"sma_20":13549.0,"sma_60":13559.83,"sma_120":14066.58},{"date":"2025-03-14","open":11950,"high":12260,"low":11950,"close":12220,"volume":226868,"rsi_14":23.59,"sma_20":13459.5,"sma_60":13546.67,"sma_120":14041.5},{"date":"2025-03-17","open":12290,"high":12330,"low":12070,"close":12220,"volume":226957,"rsi_14":24.65,"sma_20":13389.5,"sma_60":13526.67,"sma_120":14019.5},{"date":"2025-03-18","open":12310,"high":12330,"low":12110,"close":12160,"volume":211649,"rsi_14":22.32,"sma_20":13317.5,"sma_60":13506.0,"sma_120":13992.75},{"date":"2025-03-19","open":12160,"high":12440,"low":12160,"close":12340,"volume":240128,"rsi_14":26.29,"sma_20":13258.0,"sma_60":13473.33,"sma_120":13961.83},{"date":"2025-03-20","open":12430,"high":12460,"low":12200,"close":12220,"volume":187250,"rsi_14":25.46,"sma_20":13181.0,"sma_60":13437.33,"sma_120":13931.58},{"date":"2025-03-21","open":12260,"high":12940,"low":12260,"close":12690,"volume":498522,"rsi_14":38.5,"sma_20":13106.0,"sma_60":13414.83,"sma_120":13907.08},{"date":"2025-03-24","open":12920,"high":13120,"low":12780,"close":13050,"volume":175436,"rsi_14":46.15,"sma_20":13049.0,"sma_60":13395.0,"sma_120":13887.17},{"date":"2025-03-25","open":13160,"high":13300,"low":13010,"close":13120,"volume":201827,"rsi_14":41.18,"sma_20":13003.5,"sma_60":13383.5,"sma_120":13871.75},{"date":"2025-03-26","open":13190,"high":13290,"low":13090,"close":13210,"volume":146823,"rsi_14":40.68,"sma_20":12958.0,"sma_60":13377.0,"sma_120":13855.58},{"date":"2025-03-27","open":13200,"high":13200,"low":12800,"close":13010,"volume":173617,"rsi_14":41.26,"sma_20":12904.0,"sma_60":13368.17,"sma_120":13838.67},{"date":"2025-03-28","open":12940,"high":13010,"low":12750,"close":12850,"volume":166028,"rsi_14":41.03,"sma_20":12842.0,"sma_60":13356.33,"sma_120":13816.58},{"date":"2025-03-31","open":12830,"high":12830,"low":12280,"close":12410,"volume":277664,"rsi_14":54.55,"sma_20":12785.0,"sma_60":13342.67,"sma_120":13790.0},{"date":"2025-04-01","open":12400,"high":12740,"low":12400,"close":12550,"volume":145319,"rsi_14":61.72,"sma_20":12745.0,"sma_60":13332.67,"sma_120":13764.25},{"date":"2025-04-02","open":12560,"high":12660,"low":12260,"close":12320,"volume":138750,"rsi_14":55.68,"sma_20":12673.5,"sma_60":13314.83,"sma_120":13739.83},{"date":"2025-04-03","open":12120,"high":12450,"low":12000,"close":12410,"volume":99970,"rsi_14":53.64,"sma_20":12600.5,"sma_60":13297.17,"sma_120":13713.67},{"date":"2025-04-04","open":12150,"high":12790,"low":12150,"close":12520,"volume":182817,"rsi_14":55.51,"sma_20":12545.5,"sma_60":13277.33,"sma_120":13683.0},{"date":"2025-04-07","open":12100,"high":12210,"low":11900,"close":11910,"volume":265120,"rsi_14":46.18,"sma_20":12467.0,"sma_60":13244.0,"sma_120":13652.58},{"date":"2025-04-08","open":12030,"high":12160,"low":11870,"close":11900,"volume":171780,"rsi_14":42.9,"sma_20":12453.5,"sma_60":13215.0,"sma_120":13624.25},{"date":"2025-04-09","open":11840,"high":11930,"low":11450,"close":11590,"volume":198862,"rsi_14":40.43,"sma_20":12435.5,"sma_60":13183.0,"sma_120":13594.25},{"date":"2025-04-10","open":12050,"high":12120,"low":11850,"close":11920,"volume":214845,"rsi_14":37.78,"sma_20":12431.0,"sma_60":13157.67,"sma_120":13566.42},{"date":"2025-04-11","open":11780,"high":12090,"low":11780,"close":12040,"volume":152986,"rsi_14":32.65,"sma_20":12422.0,"sma_60":13133.33,"sma_120":13540.33},{"date":"2025-04-14","open":12120,"high":12440,"low":12020,"close":12360,"volume":145685,"rsi_14":37.97,"sma_20":12429.0,"sma_60":13120.83,"sma_120":13518.5},{"date":"2025-04-15","open":12370,"high":12540,"low":11860,"close":12300,"volume":120145,"rsi_14":35.46,"sma_20":12436.0,"sma_60":13101.33,"sma_120":13498.0},{"date":"2025-04-16","open":12180,"high":12470,"low":12130,"close":12270,"volume":110308,"rsi_14":37.5,"sma_20":12432.5,"sma_60":13079.0,"sma_120":13480.83},{"date":"2025-04-17","open":12220,"high":12630,"low":12220,"close":12600,"volume":160829,"rsi_14":46.01,"sma_20":12451.5,"sma_60":13062.83,"sma_120":13460.17},{"date":"2025-04-18","open":12570,"high":12730,"low":12450,"close":12730,"volume":103594,"rsi_14":55.67,"sma_20":12453.5,"sma_60":13047.5,"sma_120":13444.17},{"date":"2025-04-21","open":12760,"high":13070,"low":12660,"close":12770,"volume":215181,"rsi_14":54.04,"sma_20":12439.5,"sma_60":13035.0,"sma_120":13426.58},{"date":"2025-04-22","open":12680,"high":12880,"low":12530,"close":12660,"volume":133999,"rsi_14":56.54,"sma_20":12416.5,"sma_60":13018.83,"sma_120":13409.75},{"date":"2025-04-23","open":12740,"high":12890,"low":12690,"close":12860,"volume":142202,"rsi_14":58.3,"sma_20":12399.0,"sma_60":13007.33,"sma_120":13395.67},{"date":"2025-04-24","open":12800,"high":12960,"low":12800,"close":12840,"volume":109708,"rsi_14":56.11,"sma_20":12390.5,"sma_60":12998.83,"sma_120":13379.08},{"date":"2025-04-25","open":13050,"high":13880,"low":12980,"close":13710,"volume":811998,"rsi_14":81.25,"sma_20":12433.5,"sma_60":13007.33,"sma_120":13368.92},{"date":"2025-04-28","open":13630,"high":14030,"low":13080,"close":13120,"volume":426037,"rsi_14":67.63,"sma_20":12469.0,"sma_60":13005.67,"sma_120":13351.92},{"date":"2025-04-29","open":13120,"high":13190,"low":12760,"close":12830,"volume":181066,"rsi_14":68.02,"sma_20":12483.0,"sma_60":13003.0,"sma_120":13340.25},{"date":"2025-04-30","open":12830,"high":12960,"low":12750,"close":12890,"volume":101904,"rsi_14":65.3,"sma_20":12511.5,"sma_60":12997.0,"sma_120":13329.92},{"date":"2025-05-02","open":12890,"high":13180,"low":12790,"close":12990,"volume":105236,"rsi_14":65.08,"sma_20":12540.5,"sma_60":12986.83,"sma_120":13318.33},{"date":"2025-05-07","open":13190,"high":13270,"low":13020,"close":13150,"volume":109859,"rsi_14":63.21,"sma_20":12572.0,"sma_60":12979.33,"sma_120":13307.67},{"date":"2025-05-08","open":13200,"high":13200,"low":12870,"close":13010,"volume":100756,"rsi_14":61.56,"sma_20":12627.0,"sma_60":12972.67,"sma_120":13293.58},{"date":"2025-05-09","open":13010,"high":13200,"low":13000,"close":13130,"volume":103255,"rsi_14":63.61,"sma_20":12688.5,"sma_60":12963.83,"sma_120":13281.42},{"date":"2025-05-12","open":13200,"high":13260,"low":13060,"close":13100,"volume":84749,"rsi_14":58.74,"sma_20":12764.0,"sma_60":12947.17,"sma_120":13267.58},{"date":"2025-05-13","open":13170,"high":13310,"low":13000,"close":13100,"volume":126110,"rsi_14":56.78,"sma_20":12823.0,"sma_60":12934.33,"sma_120":13258.17},{"date":"2025-05-14","open":13030,"high":13030,"low":12280,"close":12730,"volume":498488,"rsi_14":49.35,"sma_20":12857.5,"sma_60":12913.0,"sma_120":13249.92},{"date":"2025-05-15","open":12740,"high":13510,"low":12680,"close":13360,"volume":444582,"rsi_14":59.78,"sma_20":12907.5,"sma_60":12908.67,"sma_120":13248.58},{"date":"2025-05-16","open":13130,"high":13200,"low":12570,"close":12810,"volume":321922,"rsi_14":49.36,"sma_20":12933.0,"sma_60":12895.5,"sma_120":13246.83},{"date":"2025-05-19","open":12730,"high":12740,"low":12440,"close":12520,"volume":169152,"rsi_14":46.19,"sma_20":12945.5,"sma_60":12878.67,"sma_120":13240.42},{"date":"2025-05-20","open":12630,"high":12780,"low":12600,"close":12650,"volume":97246,"rsi_14":34.68,"sma_20":12948.0,"sma_60":12860.17,"sma_120":13231.75},{"date":"2025-05-21","open":12500,"high":12800,"low":12500,"close":12650,"volume":76209,"rsi_14":41.81,"sma_20":12944.0,"sma_60":12834.5,"sma_120":13222.25},{"date":"2025-05-22","open":12700,"high":12770,"low":12550,"close":12580,"volume":59212,"rsi_14":45.28,"sma_20":12934.5,"sma_60":12807.67,"sma_120":13212.33},{"date":"2025-05-23","open":12640,"high":12680,"low":12420,"close":12430,"volume":83840,"rsi_14":41.61,"sma_20":12923.0,"sma_60":12781.0,"sma_120":13201.42},{"date":"2025-05-26","open":12580,"high":12720,"low":12450,"close":12720,"volume":86649,"rsi_14":45.39,"sma_20":12916.0,"sma_60":12757.67,"sma_120":13193.33},{"date":"2025-05-27","open":12600,"high":12870,"low":12600,"close":12770,"volume":88346,"rsi_14":43.26,"sma_20":12912.5,"sma_60":12735.67,"sma_120":13184.17},{"date":"2025-05-28","open":12740,"high":12990,"low":12740,"close":12920,"volume":125187,"rsi_14":48.41,"sma_20":12873.0,"sma_60":12716.17,"sma_120":13177.17},{"date":"2025-05-29","open":13050,"high":13110,"low":12910,"close":13100,"volume":107573,"rsi_14":49.48,"sma_20":12872.0,"sma_60":12708.67,"sma_120":13173.0},{"date":"2025-05-30","open":13160,"high":13160,"low":12880,"close":13050,"volume":76616,"rsi_14":49.14,"sma_20":12883.0,"sma_60":12703.67,"sma_120":13167.67},{"date":"2025-06-02","open":13160,"high":13610,"low":13100,"close":13440,"volume":388813,"rsi_14":55.15,"sma_20":12910.5,"sma_60":12698.5,"sma_120":13167.33},{"date":"2025-06-04","open":13620,"high":14000,"low":13620,"close":13730,"volume":352095,"rsi_14":65.53,"sma_20":12947.5,"sma_60":12696.17,"sma_120":13167.5},{"date":"2025-06-05","open":13670,"high":13840,"low":13110,"close":13430,"volume":494633,"rsi_14":51.21,"sma_20":12961.5,"sma_60":12693.0,"sma_120":13162.67},{"date":"2025-06-09","open":13450,"high":13730,"low":13450,"close":13640,"volume":245484,"rsi_14":66.27,"sma_20":12993.0,"sma_60":12695.67,"sma_120":13158.75},{"date":"2025-06-10","open":13800,"high":13930,"low":13630,"close":13730,"volume":219658,"rsi_14":75.74,"sma_20":13023.0,"sma_60":12721.67,"sma_120":13158.17},{"date":"2025-06-11","open":13720,"high":13800,"low":13590,"close":13720,"volume":150695,"rsi_14":73.99,"sma_20":13054.0,"sma_60":12751.17,"sma_120":13160.08},{"date":"2025-06-12","open":13740,"high":15640,"low":13620,"close":15240,"volume":2249781,"rsi_14":84.53,"sma_20":13161.0,"sma_60":12805.0,"sma_120":13182.42},{"date":"2025-06-13","open":18400,"high":18420,"low":16120,"close":16840,"volume":6964097,"rsi_14":90.34,"sma_20":13366.5,"sma_60":12882.0,"sma_120":13214.33},{"date":"2025-06-16","open":15700,"high":16200,"low":15350,"close":15950,"volume":1289354,"rsi_14":79.24,"sma_20":13496.0,"sma_60":12944.17,"sma_120":13235.42},{"date":"2025-06-17","open":15460,"high":15690,"low":14540,"close":14820,"volume":1430986,"rsi_14":65.31,"sma_20":13596.5,"sma_60":12988.5,"sma_120":13247.25},{"date":"2025-06-18","open":14320,"high":15230,"low":14320,"close":14870,"volume":827964,"rsi_14":65.31,"sma_20":13714.0,"sma_60":13030.67,"sma_120":13252.0},{"date":"2025-06-19","open":14750,"high":14860,"low":14390,"close":14490,"volume":571111,"rsi_14":61.07,"sma_20":13806.0,"sma_60":13068.5,"sma_120":13252.92},{"date":"2025-06-20","open":14510,"high":14980,"low":14240,"close":14790,"volume":615887,"rsi_14":61.72,"sma_20":13913.0,"sma_60":13103.5,"sma_120":13259.17},{"date":"2025-06-23","open":14600,"high":14660,"low":14200,"close":14510,"volume":320437,"rsi_14":59.81,"sma_20":14009.5,"sma_60":13127.83,"sma_120":13261.42},{"date":"2025-06-24","open":14730,"high":14940,"low":14590,"close":14780,"volume":622068,"rsi_14":59.15,"sma_20":14127.0,"sma_60":13155.5,"sma_120":13269.5},{"date":"2025-06-25","open":14780,"high":14810,"low":14380,"close":14450,"volume":322710,"rsi_14":54.89,"sma_20":14213.5,"sma_60":13176.17,"sma_120":13276.58},{"date":"2025-06-26","open":14480,"high":14480,"low":14050,"close":14110,"volume":257401,"rsi_14":54.59,"sma_20":14280.5,"sma_60":13194.5,"sma_120":13281.33},{"date":"2025-06-27","open":14260,"high":14300,"low":13840,"close":14000,"volume":243136,"rsi_14":52.47,"sma_20":14334.5,"sma_60":13213.67,"sma_120":13285.0},{"date":"2025-06-30","open":13950,"high":14150,"low":13890,"close":13900,"volume":156702,"rsi_14":51.16,"sma_20":14374.5,"sma_60":13238.5,"sma_120":13290.58},{"date":"2025-07-01","open":13930,"high":14270,"low":13930,"close":13970,"volume":158526,"rsi_14":51.7,"sma_20":14420.5,"sma_60":13262.17,"sma_120":13297.42},{"date":"2025-07-02","open":15500,"high":15500,"low":14290,"close":14820,"volume":2970553,"rsi_14":46.87,"sma_20":14489.5,"sma_60":13303.83,"sma_120":13309.33},{"date":"2025-07-03","open":14560,"high":15200,"low":14510,"close":14610,"volume":568508,"rsi_14":29.0,"sma_20":14533.5,"sma_60":13340.5,"sma_120":13318.83},{"date":"2025-07-04","open":14690,"high":14820,"low":14350,"close":14380,"volume":270830,"rsi_14":33.12,"sma_20":14581.0,"sma_60":13371.5,"sma_120":13324.42},{"date":"2025-07-07","open":14010,"high":14330,"low":13930,"close":13950,"volume":242557,"rsi_14":38.99,"sma_20":14596.5,"sma_60":13405.5,"sma_120":13324.75},{"date":"2025-07-08","open":14090,"high":14400,"low":14040,"close":14270,"volume":224903,"rsi_14":42.89,"sma_20":14623.5,"sma_60":13445.0,"sma_120":13330.0},{"date":"2025-07-09","open":14400,"high":14520,"low":14270,"close":14370,"volume":171314,"rsi_14":48.48,"sma_20":14656.0,"sma_60":13491.33,"sma_120":13337.17},{"date":"2025-07-10","open":14380,"high":14380,"low":14080,"close":14260,"volume":176786,"rsi_14":42.93,"sma_20":14607.0,"sma_60":13530.33,"sma_120":13344.0},{"date":"2025-07-11","open":14270,"high":14370,"low":14160,"close":14280,"volume":128729,"rsi_14":46.7,"sma_20":14479.0,"sma_60":13567.67,"sma_120":13350.5},{"date":"2025-07-14","open":14160,"high":14400,"low":14070,"close":14360,"volume":147964,"rsi_14":43.64,"sma_20":14399.5,"sma_60":13601.0,"sma_120":13360.92},{"date":"2025-07-15","open":14360,"high":14610,"low":14220,"close":14360,"volume":167883,"rsi_14":48.48,"sma_20":14376.5,"sma_60":13635.33,"sma_120":13368.33},{"date":"2025-07-16","open":14380,"high":14580,"low":14180,"close":14220,"volume":132062,"rsi_14":51.99,"sma_20":14344.0,"sma_60":13667.83,"sma_120":13373.42},{"date":"2025-07-17","open":14220,"high":14330,"low":14060,"close":14220,"volume":108599,"rsi_14":54.14,"sma_20":14330.5,"sma_60":13694.83,"sma_120":13378.83},{"date":"2025-07-18","open":14160,"high":14290,"low":14130,"close":14220,"volume":126194,"rsi_14":56.25,"sma_20":14302.0,"sma_60":13719.67,"sma_120":13383.58},{"date":"2025-07-21","open":14220,"high":14360,"low":14160,"close":14310,"volume":113740,"rsi_14":56.59,"sma_20":14292.0,"sma_60":13745.33,"sma_120":13390.17},{"date":"2025-07-22","open":14310,"high":14490,"low":14150,"close":14280,"volume":114935,"rsi_14":34.66,"sma_20":14267.0,"sma_60":13772.33,"sma_120":13395.58},{"date":"2025-07-23","open":14410,"high":14600,"low":14130,"close":14420,"volume":190627,"rsi_14":44.38,"sma_20":14265.5,"sma_60":13798.33,"sma_120":13402.83},{"date":"2025-07-24","open":14500,"high":14680,"low":14200,"close":14310,"volume":209924,"rsi_14":47.77,"sma_20":14275.5,"sma_60":13822.83,"sma_120":13410.83},{"date":"2025-07-25","open":14240,"high":14630,"low":14230,"close":14430,"volume":142275,"rsi_14":69.05,"sma_20":14297.0,"sma_60":13834.83,"sma_120":13421.08},{"date":"2025-07-28","open":14380,"high":14400,"low":14130,"close":14250,"volume":163624,"rsi_14":49.11,"sma_20":14314.5,"sma_60":13853.67,"sma_120":13429.67},{"date":"2025-07-29","open":14060,"high":14180,"low":13980,"close":14040,"volume":107193,"rsi_14":36.59,"sma_20":14318.0,"sma_60":13873.83,"sma_120":13438.42},{"date":"2025-07-30","open":14040,"high":14050,"low":13890,"close":13910,"volume":184119,"rsi_14":36.0,"sma_20":14272.5,"sma_60":13890.83,"sma_120":13443.92},{"date":"2025-07-31","open":13920,"high":14050,"low":13790,"close":13890,"volume":144519,"rsi_14":34.4,"sma_20":14236.5,"sma_60":13905.83,"sma_120":13446.33},{"date":"2025-08-01","open":13880,"high":13920,"low":13420,"close":13600,"volume":196578,"rsi_14":23.97,"sma_20":14197.5,"sma_60":13913.33,"sma_120":13446.33},{"date":"2025-08-04","open":13550,"high":14000,"low":13550,"close":13870,"volume":100767,"rsi_14":35.84,"sma_20":14193.5,"sma_60":13927.67,"sma_120":13450.17},{"date":"2025-08-05","open":13920,"high":14120,"low":13890,"close":14080,"volume":58831,"rsi_14":46.11,"sma_20":14184.0,"sma_60":13943.5,"sma_120":13453.67},{"date":"2025-08-06","open":14080,"high":14200,"low":13960,"close":14180,"volume":79551,"rsi_14":48.95,"sma_20":14174.5,"sma_60":13961.5,"sma_120":13454.33},{"date":"2025-08-07","open":14200,"high":14420,"low":14190,"close":14340,"volume":145760,"rsi_14":52.91,"sma_20":14178.5,"sma_60":13982.17,"sma_120":13458.25},{"date":"2025-08-08","open":14290,"high":14300,"low":14030,"close":14130,"volume":145736,"rsi_14":45.87,"sma_20":14171.0,"sma_60":14005.5,"sma_120":13459.25},{"date":"2025-08-11","open":14100,"high":14130,"low":13860,"close":13950,"volume":109496,"rsi_14":42.92,"sma_20":14150.5,"sma_60":14015.33,"sma_120":13462.0},{"date":"2025-08-12","open":13990,"high":14330,"low":13880,"close":13880,"volume":152185,"rsi_14":38.05,"sma_20":14126.5,"sma_60":14033.17,"sma_120":13464.33},{"date":"2025-08-13","open":13960,"high":14110,"low":13630,"close":14010,"volume":167540,"rsi_14":43.42,"sma_20":14116.0,"sma_60":14058.0,"sma_120":13468.33},{"date":"2025-08-14","open":13850,"high":14230,"low":13630,"close":14130,"volume":233799,"rsi_14":43.42,"sma_20":14111.5,"sma_60":14082.67,"sma_120":13471.42},{"date":"2025-08-18","open":14160,"high":14550,"low":14020,"close":14510,"volume":333209,"rsi_14":55.24,"sma_20":14126.0,"sma_60":14113.67,"sma_120":13474.08},{"date":"2025-08-19","open":14420,"high":14800,"low":14150,"close":14480,"volume":245954,"rsi_14":59.57,"sma_20":14134.5,"sma_60":14145.33,"sma_120":13476.5},{"date":"2025-08-20","open":14200,"high":14390,"low":14030,"close":14150,"volume":137500,"rsi_14":54.8,"sma_20":14128.0,"sma_60":14174.0,"sma_120":13477.5},{"date":"2025-08-21","open":14150,"high":14550,"low":14150,"close":14430,"volume":192772,"rsi_14":59.78,"sma_20":14128.5,"sma_60":14202.5,"sma_120":13480.08},{"date":"2025-08-22","open":14440,"high":14520,"low":14250,"close":14400,"volume":129414,"rsi_14":66.0,"sma_20":14133.0,"sma_60":14229.67,"sma_120":13482.67},{"date":"2025-08-25","open":14430,"high":14650,"low":14290,"close":14440,"volume":196892,"rsi_14":62.56,"sma_20":14133.5,"sma_60":14255.0,"sma_120":13485.58},{"date":"2025-08-26","open":14200,"high":14320,"low":14080,"close":14220,"volume":140294,"rsi_14":53.07,"sma_20":14132.0,"sma_60":14273.67,"sma_120":13491.17},{"date":"2025-08-27","open":14230,"high":14500,"low":14160,"close":14320,"volume":92815,"rsi_14":53.07,"sma_20":14146.0,"sma_60":14294.83,"sma_120":13499.25},{"date":"2025-08-28","open":14280,"high":14300,"low":14160,"close":14160,"volume":89178,"rsi_14":46.05,"sma_20":14158.5,"sma_60":14306.83,"sma_120":13502.67},{"date":"2025-08-29","open":14170,"high":14240,"low":13890,"close":13930,"volume":126723,"rsi_14":45.65,"sma_20":14160.5,"sma_60":14310.17,"sma_120":13503.17},{"date":"2025-09-01","open":13820,"high":13980,"low":13610,"close":13820,"volume":128076,"rsi_14":47.09,"sma_20":14171.5,"sma_60":14316.67,"sma_120":13504.83},{"date":"2025-09-02","open":13820,"high":13990,"low":13770,"close":13860,"volume":44971,"rsi_14":49.55,"sma_20":14171.0,"sma_60":14320.33,"sma_120":13508.0},{"date":"2025-09-03","open":13800,"high":13900,"low":13720,"close":13870,"volume":46261,"rsi_14":46.63,"sma_20":14160.5,"sma_60":14322.67,"sma_120":13522.17},{"date":"2025-09-04","open":13830,"high":13960,"low":13820,"close":13880,"volume":47913,"rsi_14":43.65,"sma_20":14145.5,"sma_60":14325.33,"sma_120":13538.25},{"date":"2025-09-05","open":13880,"high":14010,"low":13800,"close":13930,"volume":62796,"rsi_14":32.32,"sma_20":14125.0,"sma_60":14303.5,"sma_120":13554.25},{"date":"2025-09-08","open":13910,"high":14000,"low":13850,"close":13960,"volume":61095,"rsi_14":34.15,"sma_20":14116.5,"sma_60":14255.5,"sma_120":13568.75},{"date":"2025-09-09","open":13970,"high":14010,"low":13840,"close":13950,"volume":101437,"rsi_14":42.42,"sma_20":14116.5,"sma_60":14222.17,"sma_120":13583.17},{"date":"2025-09-10","open":13880,"high":14190,"low":13880,"close":14160,"volume":118619,"rsi_14":39.2,"sma_20":14130.5,"sma_60":14211.17,"sma_120":13599.83},{"date":"2025-09-11","open":14160,"high":14180,"low":13990,"close":14080,"volume":109375,"rsi_14":37.69,"sma_20":14134.0,"sma_60":14198.0,"sma_120":13614.33},{"date":"2025-09-12","open":14110,"high":14390,"low":14090,"close":14330,"volume":177039,"rsi_14":46.36,"sma_20":14144.0,"sma_60":14195.33,"sma_120":13631.92},{"date":"2025-09-15","open":14300,"high":14650,"low":14270,"close":14620,"volume":245591,"rsi_14":62.66,"sma_20":14149.5,"sma_60":14192.5,"sma_120":13648.0},{"date":"2025-09-16","open":14480,"high":14610,"low":14350,"close":14360,"volume":107009,"rsi_14":51.15,"sma_20":14143.5,"sma_60":14190.0,"sma_120":13658.92},{"date":"2025-09-17","open":14250,"high":14750,"low":14220,"close":14700,"volume":192441,"rsi_14":64.06,"sma_20":14171.0,"sma_60":14188.67,"sma_120":13672.08},{"date":"2025-09-18","open":14801,"high":15022,"low":14710,"close":14740,"volume":159152,"rsi_14":69.1,"sma_20":14180.0,"sma_60":14191.33,"sma_120":13683.75},{"date":"2025-09-19","open":14560,"high":14710,"low":14440,"close":14630,"volume":125799,"rsi_14":73.96,"sma_20":14191.5,"sma_60":14200.0,"sma_120":13697.25},{"date":"2025-09-22","open":14580,"high":14720,"low":14380,"close":14580,"volume":117796,"rsi_14":71.18,"sma_20":14198.5,"sma_60":14209.67,"sma_120":13711.67},{"date":"2025-09-23","open":14690,"high":14810,"low":14300,"close":14310,"volume":114601,"rsi_14":61.22,"sma_20":14203.0,"sma_60":14216.5,"sma_120":13727.5},{"date":"2025-09-24","open":14370,"high":14370,"low":13990,"close":14080,"volume":107730,"rsi_14":54.59,"sma_20":14191.0,"sma_60":14218.33,"sma_120":13740.25},{"date":"2025-09-25","open":14200,"high":14570,"low":14200,"close":14390,"volume":148774,"rsi_14":59.43,"sma_20":14202.5,"sma_60":14211.17,"sma_120":13757.5},{"date":"2025-09-26","open":14380,"high":14400,"low":13870,"close":13900,"volume":169572,"rsi_14":48.97,"sma_20":14201.0,"sma_60":14199.33,"sma_120":13769.92},{"date":"2025-09-29","open":14010,"high":14220,"low":13890,"close":13970,"volume":89939,"rsi_14":50.34,"sma_20":14208.5,"sma_60":14192.5,"sma_120":13782.0},{"date":"2025-09-30","open":14020,"high":15420,"low":13850,"close":14010,"volume":1360405,"rsi_14":47.31,"sma_20":14216.0,"sma_60":14193.5,"sma_120":13799.5},{"date":"2025-10-01","open":13990,"high":14040,"low":13800,"close":13820,"volume":187011,"rsi_14":45.52,"sma_20":14213.5,"sma_60":14186.0,"sma_120":13815.5},{"date":"2025-10-02","open":13860,"high":13920,"low":13710,"close":13710,"volume":124336,"rsi_14":38.77,"sma_20":14205.0,"sma_60":14175.0,"sma_120":13833.17},{"date":"2025-10-10","open":13710,"high":13720,"low":13360,"close":13410,"volume":177706,"rsi_14":28.16,"sma_20":14179.0,"sma_60":14160.83,"sma_120":13845.58},{"date":"2025-10-13","open":13180,"high":13400,"low":12900,"close":13280,"volume":114345,"rsi_14":29.55,"sma_20":14145.0,"sma_60":14144.17,"sma_120":13855.92},{"date":"2025-10-14","open":13300,"high":13410,"low":13030,"close":13100,"volume":112536,"rsi_14":17.74,"sma_20":14102.5,"sma_60":14123.17,"sma_120":13862.08},{"date":"2025-10-15","open":13220,"high":13450,"low":13140,"close":13380,"volume":98584,"rsi_14":26.97,"sma_20":14063.5,"sma_60":14106.83,"sma_120":13871.08},{"date":"2025-10-16","open":13440,"high":13540,"low":13340,"close":13510,"volume":90869,"rsi_14":29.86,"sma_20":14035.0,"sma_60":14095.0,"sma_120":13881.42},{"date":"2025-10-17","open":13360,"high":13510,"low":13220,"close":13230,"volume":108564,"rsi_14":27.57,"sma_20":13980.0,"sma_60":14078.5,"sma_120":13886.67},{"date":"2025-10-20","open":13230,"high":13490,"low":13070,"close":13270,"volume":84970,"rsi_14":31.29,"sma_20":13912.5,"sma_60":14062.67,"sma_120":13891.17},{"date":"2025-10-21","open":13330,"high":13550,"low":13250,"close":13300,"volume":93323,"rsi_14":34.88,"sma_20":13859.5,"sma_60":14045.83,"sma_120":13895.58},{"date":"2025-10-22","open":13300,"high":13430,"low":13170,"close":13380,"volume":64128,"rsi_14":28.51,"sma_20":13793.5,"sma_60":14030.83,"sma_120":13901.58},{"date":"2025-10-23","open":13380,"high":13550,"low":13230,"close":13320,"volume":152194,"rsi_14":34.9,"sma_20":13729.0,"sma_60":14012.5,"sma_120":13905.42},{"date":"2025-10-24","open":13330,"high":13330,"low":12990,"close":13040,"volume":257940,"rsi_14":28.17,"sma_20":13649.5,"sma_60":13991.33,"sma_120":13907.08},{"date":"2025-10-27","open":13060,"high":13290,"low":13010,"close":13160,"volume":110630,"rsi_14":30.77,"sma_20":13578.5,"sma_60":13970.17,"sma_120":13902.5},{"date":"2025-10-28","open":13210,"high":13420,"low":13170,"close":13390,"volume":100287,"rsi_14":40.44,"sma_20":13532.5,"sma_60":13955.83,"sma_120":13904.75},{"date":"2025-10-29","open":13400,"high":13450,"low":13240,"close":13360,"volume":95390,"rsi_14":41.94,"sma_20":13496.5,"sma_60":13944.5,"sma_120":13909.17},{"date":"2025-10-30","open":13300,"high":13350,"low":13120,"close":13240,"volume":107625,"rsi_14":45.73,"sma_20":13439.0,"sma_60":13933.33,"sma_120":13912.08},{"date":"2025-10-31","open":13180,"high":13450,"low":13180,"close":13370,"volume":127143,"rsi_14":52.26,"sma_20":13412.5,"sma_60":13924.67,"sma_120":13915.25},{"date":"2025-11-03","open":13550,"high":14150,"low":13550,"close":13720,"volume":418367,"rsi_14":64.35,"sma_20":13400.0,"sma_60":13926.67,"sma_120":13920.0},{"date":"2025-11-04","open":13590,"high":13950,"low":13510,"close":13760,"volume":152522,"rsi_14":59.9,"sma_20":13387.5,"sma_60":13924.83,"sma_120":13926.25},{"date":"2025-11-05","open":13680,"high":13680,"low":13090,"close":13360,"volume":230440,"rsi_14":46.58,"sma_20":13364.5,"sma_60":13912.83,"sma_120":13928.17},{"date":"2025-11-06","open":13370,"high":13660,"low":13100,"close":13180,"volume":137631,"rsi_14":48.8,"sma_20":13338.0,"sma_60":13896.17,"sma_120":13928.83},{"date":"2025-11-07","open":13180,"high":13190,"low":12960,"close":13110,"volume":119033,"rsi_14":46.23,"sma_20":13323.0,"sma_60":13875.67,"sma_120":13928.92},{"date":"2025-11-10","open":13200,"high":13660,"low":13160,"close":13650,"volume":201382,"rsi_14":56.65,"sma_20":13341.5,"sma_60":13867.67,"sma_120":13936.58},{"date":"2025-11-11","open":13650,"high":14010,"low":13380,"close":13380,"volume":178859,"rsi_14":50.0,"sma_20":13355.5,"sma_60":13858.17,"sma_120":13936.75},{"date":"2025-11-12","open":13440,"high":13800,"low":13380,"close":13760,"volume":191733,"rsi_14":57.01,"sma_20":13374.5,"sma_60":13856.17,"sma_120":13944.67},{"date":"2025-11-13","open":13740,"high":14130,"low":13650,"close":13810,"volume":300364,"rsi_14":63.23,"sma_20":13389.5,"sma_60":13852.83,"sma_120":13955.42},{"date":"2025-11-14","open":13670,"high":13710,"low":13460,"close":13470,"volume":97242,"rsi_14":54.95,"sma_20":13401.5,"sma_60":13841.83,"sma_120":13962.25},{"date":"2025-11-17","open":13490,"high":13530,"low":13170,"close":13270,"volume":70845,"rsi_14":48.06,"sma_20":13401.5,"sma_60":13821.17,"sma_120":13967.42},{"date":"2025-11-18","open":13300,"high":13350,"low":12900,"close":12900,"volume":225292,"rsi_14":43.31,"sma_20":13381.5,"sma_60":13794.83,"sma_120":13970.08},{"date":"2025-11-19","open":13000,"high":13050,"low":12730,"close":12970,"volume":117219,"rsi_14":46.02,"sma_20":13361.0,"sma_60":13775.17,"sma_120":13974.58},{"date":"2025-11-20","open":13000,"high":13140,"low":12990,"close":13030,"volume":80753,"rsi_14":44.88,"sma_20":13346.5,"sma_60":13751.83,"sma_120":13977.17},{"date":"2025-11-21","open":12840,"high":12930,"low":12770,"close":12830,"volume":95312,"rsi_14":35.96,"sma_20":13336.0,"sma_60":13725.67,"sma_120":13977.67},{"date":"2025-11-24","open":12900,"high":12970,"low":12580,"close":12580,"volume":87354,"rsi_14":32.54,"sma_20":13307.0,"sma_60":13694.67,"sma_120":13974.83},{"date":"2025-11-25","open":12620,"high":12770,"low":12350,"close":12350,"volume":134634,"rsi_14":34.27,"sma_20":13255.0,"sma_60":13663.5,"sma_120":13968.58},{"date":"2025-11-26","open":12400,"high":12900,"low":12400,"close":12770,"volume":81573,"rsi_14":44.06,"sma_20":13225.5,"sma_60":13637.67,"sma_120":13966.25},{"date":"2025-11-27","open":12780,"high":13090,"low":12770,"close":13030,"volume":98913,"rsi_14":48.9,"sma_20":13215.0,"sma_60":13618.83,"sma_120":13962.83},{"date":"2025-11-28","open":12980,"high":13100,"low":12850,"close":13080,"volume":87306,"rsi_14":40.95,"sma_20":13200.5,"sma_60":13604.67,"sma_120":13957.42},{"date":"2025-12-01","open":13080,"high":13340,"low":13030,"close":13080,"volume":134891,"rsi_14":44.79,"sma_20":13168.5,"sma_60":13592.33,"sma_120":13954.5},{"date":"2025-12-02","open":13210,"high":13210,"low":13010,"close":13100,"volume":67936,"rsi_14":36.9,"sma_20":13135.5,"sma_60":13579.67,"sma_120":13950.0},{"date":"2025-12-03","open":13110,"high":13150,"low":12990,"close":13010,"volume":40734,"rsi_14":34.38,"sma_20":13118.0,"sma_60":13565.33,"sma_120":13944.0},{"date":"2025-12-04","open":13010,"high":13030,"low":12890,"close":13030,"volume":50421,"rsi_14":40.18,"sma_20":13110.5,"sma_60":13551.17,"sma_120":13938.25},{"date":"2025-12-05","open":13040,"high":13040,"low":12920,"close":13030,"volume":48605,"rsi_14":44.12,"sma_20":13106.5,"sma_60":13536.17,"sma_120":13919.83},{"date":"2025-12-08","open":12930,"high":12960,"low":12770,"close":12880,"volume":84000,"rsi_14":49.45,"sma_20":13068.0,"sma_60":13518.17,"sma_120":13886.83},{"date":"2025-12-09","open":12790,"high":12860,"low":12760,"close":12850,"volume":57181,"rsi_14":46.63,"sma_20":13041.5,"sma_60":13499.83,"sma_120":13861.0},{"date":"2025-12-10","open":12780,"high":12900,"low":12040,"close":12640,"volume":159495,"rsi_14":39.9,"sma_20":12985.5,"sma_60":13474.5,"sma_120":13842.83},{"date":"2025-12-11","open":12650,"high":12690,"low":12410,"close":12540,"volume":174345,"rsi_14":42.08,"sma_20":12922.0,"sma_60":13448.83,"sma_120":13823.42},{"date":"2025-12-12","open":12560,"high":12640,"low":12410,"close":12510,"volume":96076,"rsi_14":47.83,"sma_20":12874.0,"sma_60":13418.5,"sma_120":13806.92},{"date":"2025-12-15","open":12500,"high":12500,"low":12270,"close":12310,"volume":148210,"rsi_14":48.73,"sma_20":12826.0,"sma_60":13380.0,"sma_120":13786.25},{"date":"2025-12-16","open":12220,"high":12320,"low":12080,"close":12220,"volume":134496,"rsi_14":28.0,"sma_20":12792.0,"sma_60":13344.33,"sma_120":13767.17},{"date":"2025-12-17","open":12190,"high":12290,"low":12170,"close":12200,"volume":59569,"rsi_14":8.91,"sma_20":12753.5,"sma_60":13302.67,"sma_120":13745.67},{"date":"2025-12-18","open":12240,"high":12240,"low":11980,"close":12000,"volume":105900,"rsi_14":3.45,"sma_20":12702.0,"sma_60":13259.17,"sma_120":13725.25},{"date":"2025-12-19","open":12040,"high":12390,"low":11970,"close":12220,"volume":123489,"rsi_14":18.84,"sma_20":12671.5,"sma_60":13219.0,"sma_120":13709.5},{"date":"2025-12-22","open":12380,"high":12400,"low":12210,"close":12220,"volume":70321,"rsi_14":17.65,"sma_20":12653.5,"sma_60":13179.67,"sma_120":13694.67},{"date":"2025-12-23","open":12220,"high":12240,"low":12080,"close":12120,"volume":68941,"rsi_14":17.52,"sma_20":12642.0,"sma_60":13143.17,"sma_120":13679.83},{"date":"2025-12-24","open":12040,"high":12270,"low":11990,"close":12270,"volume":52236,"rsi_14":24.67,"sma_20":12617.0,"sma_60":13113.0,"sma_120":13665.67},{"date":"2025-12-26","open":12200,"high":12270,"low":12090,"close":12160,"volume":84743,"rsi_14":22.98,"sma_20":12573.5,"sma_60":13075.83,"sma_120":13643.5},{"date":"2025-12-29","open":12040,"high":12150,"low":11980,"close":12070,"volume":89302,"rsi_14":23.87,"sma_20":12523.0,"sma_60":13045.33,"sma_120":13622.33},{"date":"2025-12-30","open":11990,"high":12140,"low":11990,"close":12010,"volume":76102,"rsi_14":23.42,"sma_20":12469.5,"sma_60":13012.67,"sma_120":13602.58},{"date":"2026-01-02","open":12050,"high":12440,"low":12050,"close":12430,"volume":150527,"rsi_14":44.13,"sma_20":12436.0,"sma_60":12986.33,"sma_120":13589.92},{"date":"2026-01-05","open":12430,"high":13670,"low":12140,"close":12890,"volume":880987,"rsi_14":58.14,"sma_20":12430.0,"sma_60":12970.83,"sma_120":13578.42},{"date":"2026-01-06","open":12510,"high":13570,"low":11760,"close":12620,"volume":1225783,"rsi_14":52.3,"sma_20":12409.5,"sma_60":12952.67,"sma_120":13563.83},{"date":"2026-01-07","open":12680,"high":12680,"low":12270,"close":12360,"volume":229884,"rsi_14":51.02,"sma_20":12376.0,"sma_60":12935.17,"sma_120":13548.0},{"date":"2026-01-08","open":12780,"high":12900,"low":12510,"close":12620,"volume":350573,"rsi_14":57.63,"sma_20":12363.0,"sma_60":12924.17,"sma_120":13534.17},{"date":"2026-01-09","open":12620,"high":12670,"low":12370,"close":12390,"volume":150314,"rsi_14":53.36,"sma_20":12340.0,"sma_60":12912.33,"sma_120":13517.75},{"date":"2026-01-12","open":12510,"high":12900,"low":12280,"close":12440,"volume":218057,"rsi_14":58.21,"sma_20":12330.0,"sma_60":12896.67,"sma_120":13501.75},{"date":"2026-01-13","open":12430,"high":12540,"low":12390,"close":12420,"volume":114910,"rsi_14":54.03,"sma_20":12324.0,"sma_60":12878.5,"sma_120":13486.75},{"date":"2026-01-14","open":12500,"high":12820,"low":12480,"close":12600,"volume":239824,"rsi_14":57.14,"sma_20":12328.5,"sma_60":12868.0,"sma_120":13473.25},{"date":"2026-01-15","open":12600,"high":12610,"low":12470,"close":12530,"volume":117238,"rsi_14":57.79,"sma_20":12339.5,"sma_60":12855.67,"sma_120":13459.17},{"date":"2026-01-16","open":12520,"high":12540,"low":12280,"close":12360,"volume":112031,"rsi_14":51.7,"sma_20":12346.5,"sma_60":12840.0,"sma_120":13442.92},{"date":"2026-01-19","open":12370,"high":12390,"low":12120,"close":12140,"volume":167439,"rsi_14":51.31,"sma_20":12361.5,"sma_60":12803.33,"sma_120":13425.08},{"date":"2026-01-20","open":12150,"high":12470,"low":12130,"close":12340,"volume":174619,"rsi_14":55.87,"sma_20":12367.5,"sma_60":12791.67,"sma_120":13407.75},{"date":"2026-01-21","open":12300,"high":12320,"low":11960,"close":12030,"volume":212416,"rsi_14":42.59,"sma_20":12358.0,"sma_60":12772.83,"sma_120":13388.75},{"date":"2026-01-22","open":12020,"high":12180,"low":11980,"close":12090,"volume":174844,"rsi_14":43.84,"sma_20":12344.5,"sma_60":12768.33,"sma_120":13369.25},{"date":"2026-01-23","open":12170,"high":12440,"low":12050,"close":12400,"volume":249752,"rsi_14":40.61,"sma_20":12358.5,"sma_60":12751.83,"sma_120":13353.83},{"date":"2026-01-26","open":12390,"high":12970,"low":12360,"close":12940,"volume":641124,"rsi_14":55.56,"sma_20":12392.0,"sma_60":12744.83,"sma_120":13344.67},{"date":"2026-01-27","open":12920,"high":13300,"low":12790,"close":12980,"volume":435970,"rsi_14":61.65,"sma_20":12433.0,"sma_60":12740.5,"sma_120":13336.92},{"date":"2026-01-28","open":13040,"high":13330,"low":13000,"close":13300,"volume":435787,"rsi_14":62.5,"sma_20":12494.5,"sma_60":12739.33,"sma_120":13332.0},{"date":"2026-01-29","open":13290,"high":13580,"low":12900,"close":13490,"volume":506575,"rsi_14":70.52,"sma_20":12568.5,"sma_60":12735.5,"sma_120":13331.08},{"date":"2026-01-30","open":13560,"high":13690,"low":13230,"close":13240,"volume":366246,"rsi_14":63.89,"sma_20":12609.0,"sma_60":12726.83,"sma_120":13325.83},{"date":"2026-02-02","open":12870,"high":13020,"low":12560,"close":12560,"volume":246578,"rsi_14":51.98,"sma_20":12592.5,"sma_60":12713.5,"sma_120":13313.17},{"date":"2026-02-03","open":12840,"high":14070,"low":12610,"close":12750,"volume":846336,"rsi_14":52.11,"sma_20":12599.0,"sma_60":12706.33,"sma_120":13301.25},{"date":"2026-02-04","open":12700,"high":12870,"low":12610,"close":12750,"volume":169653,"rsi_14":47.64,"sma_20":12389.5,"sma_60":12779.33,"sma_120":13374.75},{"date":"2026-02-05","open":12520,"high":12730,"low":12430,"close":12490,"volume":212039,"rsi_14":47.8,"sma_20":12400.5,"sma_60":12764.33,"sma_120":13360.08},{"date":"2026-02-06","open":12380,"high":12780,"low":12100,"close":12510,"volume":268647,"rsi_14":52.77,"sma_20":12418.0,"sma_60":12750.17,"sma_120":13347.33},{"date":"2026-02-09","open":12910,"high":12910,"low":12380,"close":12490,"volume":251929,"rsi_14":47.37,"sma_20":12439.0,"sma_60":12737.67,"sma_120":13335.5},{"date":"2026-02-10","open":12490,"high":12690,"low":12380,"close":12440,"volume":183051,"rsi_14":51.09,"sma_20":12460.5,"sma_60":12722.17,"sma_120":13323.42},{"date":"2026-02-11","open":12510,"high":12540,"low":12370,"close":12370,"volume":146340,"rsi_14":48.48,"sma_20":12457.5,"sma_60":12699.67,"sma_120":13313.17},{"date":"2026-02-12","open":12390,"high":12420,"low":12250,"close":12260,"volume":168480,"rsi_14":46.67,"sma_20":12426.0,"sma_60":12674.67,"sma_120":13299.75},{"date":"2026-02-13","open":12320,"high":12320,"low":12060,"close":12080,"volume":273518,"rsi_14":39.17,"sma_20":12399.0,"sma_60":12653.33,"sma_120":13283.08},{"date":"2026-02-19","open":12140,"high":12450,"low":12110,"close":12430,"volume":318740,"rsi_14":48.13,"sma_20":12402.5,"sma_60":12640.83,"sma_120":13268.5},{"date":"2026-02-20","open":12330,"high":12430,"low":12200,"close":12230,"volume":140360,"rsi_14":47.6,"sma_20":12383.0,"sma_60":12626.17,"sma_120":13250.92},{"date":"2026-02-23","open":12300,"high":12300,"low":12130,"close":12140,"volume":153555,"rsi_14":46.07,"sma_20":12370.5,"sma_60":12601.0,"sma_120":13234.33},{"date":"2026-02-24","open":12160,"high":12200,"low":12070,"close":12080,"volume":138741,"rsi_14":48.86,"sma_20":12352.5,"sma_60":12579.33,"sma_120":13218.75},{"date":"2026-02-25","open":12130,"high":12170,"low":12020,"close":12050,"volume":135545,"rsi_14":44.13,"sma_20":12334.0,"sma_60":12550.83,"sma_120":13203.5},{"date":"2026-02-26","open":12030,"high":12150,"low":11860,"close":11860,"volume":354779,"rsi_14":46.38,"sma_20":12297.0,"sma_60":12499.83,"sma_120":13170.83},{"date":"2026-02-27","open":11820,"high":11970,"low":11690,"close":11860,"volume":183622,"rsi_14":22.7,"sma_20":12263.5,"sma_60":12491.5,"sma_120":13166.67},{"date":"2026-03-03","open":11850,"high":12060,"low":11580,"close":11640,"volume":316053,"rsi_14":23.27,"sma_20":12227.5,"sma_60":12464.33,"sma_120":13142.75},{"date":"2026-03-04","open":11480,"high":11630,"low":10310,"close":10440,"volume":492123,"rsi_14":12.64,"sma_20":12131.5,"sma_60":12423.33,"sma_120":13109.08},{"date":"2026-03-05","open":10590,"high":11470,"low":10590,"close":11120,"volume":405981,"rsi_14":30.03,"sma_20":12080.5,"sma_60":12392.5,"sma_120":13083.83},{"date":"2026-03-06","open":10800,"high":11330,"low":10730,"close":11170,"volume":194144,"rsi_14":31.49,"sma_20":12022.0,"sma_60":12361.5,"sma_120":13056.67},{"date":"2026-03-09","open":10840,"high":11170,"low":10600,"close":11140,"volume":213007,"rsi_14":31.86,"sma_20":11977.5,"sma_60":12333.33,"sma_120":13029.5},{"date":"2026-03-10","open":11380,"high":11380,"low":10980,"close":11040,"volume":161699,"rsi_14":31.95,"sma_20":11892.0,"sma_60":12307.67,"sma_120":13001.17},{"date":"2026-03-11","open":11030,"high":11110,"low":10810,"close":10810,"volume":185935,"rsi_14":31.49,"sma_20":11808.0,"sma_60":12282.0,"sma_120":12972.75},{"date":"2026-03-12","open":10840,"high":11050,"low":10730,"close":10960,"volume":177121,"rsi_14":27.24,"sma_20":11730.5,"sma_60":12251.83,"sma_120":12944.75},{"date":"2026-03-13","open":10920,"high":11290,"low":10730,"close":11240,"volume":142320,"rsi_14":35.05,"sma_20":11668.0,"sma_60":12222.0,"sma_120":12920.42},{"date":"2026-03-16","open":11200,"high":11340,"low":11030,"close":11140,"volume":113163,"rsi_14":34.94,"sma_20":11603.0,"sma_60":12177.67,"sma_120":12885.0},{"date":"2026-03-17","open":11260,"high":11300,"low":11090,"close":11120,"volume":98548,"rsi_14":35.37,"sma_20":11540.5,"sma_60":12157.0,"sma_120":12874.67},{"date":"2026-03-18","open":11230,"high":11290,"low":11010,"close":11070,"volume":138318,"rsi_14":35.15,"sma_20":11481.0,"sma_60":12123.17,"sma_120":12851.42},{"date":"2026-03-19","open":10950,"high":10990,"low":10800,"close":10920,"volume":92613,"rsi_14":35.58,"sma_20":11423.0,"sma_60":12088.33,"sma_120":12826.83},{"date":"2026-03-20","open":10920,"high":11240,"low":10920,"close":11070,"volume":119151,"rsi_14":38.42,"sma_20":11355.0,"sma_60":12055.67,"sma_120":12803.42},{"date":"2026-03-23","open":11330,"high":11330,"low":10860,"close":10950,"volume":155821,"rsi_14":39.58,"sma_20":11291.0,"sma_60":12021.0,"sma_120":12778.58},{"date":"2026-03-24","open":11070,"high":11120,"low":10860,"close":11000,"volume":97428,"rsi_14":62.96,"sma_20":11234.0,"sma_60":11989.67,"sma_120":12753.92},{"date":"2026-03-25","open":11060,"high":11260,"low":11060,"close":11200,"volume":172509,"rsi_14":52.38,"sma_20":11190.0,"sma_60":11962.17,"sma_120":12731.0},{"date":"2026-03-26","open":11210,"high":11410,"low":11050,"close":11050,"volume":136432,"rsi_14":46.63,"sma_20":11140.0,"sma_60":11935.67,"sma_120":12705.08},{"date":"2026-03-27","open":10644,"high":11108,"low":10547,"close":11050,"volume":175936,"rsi_14":56.6,"sma_20":11118.0,"sma_60":11917.0,"sma_120":12682.92},{"date":"2026-03-30","open":11290,"high":11860,"low":11060,"close":11580,"volume":165757,"rsi_14":62.39,"sma_20":11104.0,"sma_60":11901.5,"sma_120":12660.0},{"date":"2026-03-31","open":11340,"high":12080,"low":11340,"close":11580,"volume":243802,"rsi_14":69.74,"sma_20":11101.0,"sma_60":11889.33,"sma_120":12634.67},{"date":"2026-04-01","open":11700,"high":12200,"low":11640,"close":12030,"volume":254453,"rsi_14":73.66,"sma_20":11180.0,"sma_60":11886.0,"sma_120":12615.17},{"date":"2026-04-02","open":11990,"high":12070,"low":11340,"close":11440,"volume":161134,"rsi_14":53.94,"sma_20":11196.0,"sma_60":11873.33,"sma_120":12588.0},{"date":"2026-04-03","open":11550,"high":11570,"low":11360,"close":11360,"volume":82276,"rsi_14":54.37,"sma_20":11205.5,"sma_60":11862.67,"sma_120":12560.92},{"date":"2026-04-06","open":11410,"high":11530,"low":11270,"close":11360,"volume":71682,"rsi_14":54.8,"sma_20":11216.5,"sma_60":11848.33,"sma_120":12533.67},{"date":"2026-04-07","open":11430,"high":11570,"low":11100,"close":11160,"volume":98014,"rsi_14":51.7,"sma_20":11222.5,"sma_60":11830.67,"sma_120":12505.17},{"date":"2026-04-08","open":11530,"high":11610,"low":11160,"close":11320,"volume":182660,"rsi_14":57.52,"sma_20":11248.0,"sma_60":11817.33,"sma_120":12480.25},{"date":"2026-04-09","open":11250,"high":11720,"low":11210,"close":11700,"volume":153924,"rsi_14":60.9,"sma_20":11285.0,"sma_60":11807.83,"sma_120":12460.42},{"date":"2026-04-10","open":11600,"high":12400,"low":11600,"close":11870,"volume":372391,"rsi_14":65.65,"sma_20":11316.5,"sma_60":11803.0,"sma_120":12439.42},{"date":"2026-04-13","open":11770,"high":12190,"low":11610,"close":11660,"volume":166604,"rsi_14":60.65,"sma_20":11342.5,"sma_60":11796.17,"sma_120":12420.75},{"date":"2026-04-14","open":11790,"high":12090,"low":11790,"close":11890,"volume":114525,"rsi_14":61.02,"sma_20":11381.0,"sma_60":11794.17,"sma_120":12403.42},{"date":"2026-04-15","open":12020,"high":12120,"low":11820,"close":11850,"volume":136443,"rsi_14":63.25,"sma_20":11420.0,"sma_60":11784.5,"sma_120":12385.42},{"date":"2026-04-16","open":11970,"high":12180,"low":11940,"close":11970,"volume":93262,"rsi_14":59.93,"sma_20":11472.5,"sma_60":11769.17,"sma_120":12370.0},{"date":"2026-04-17","open":11900,"high":12440,"low":11860,"close":12130,"volume":298470,"rsi_14":59.93,"sma_20":11525.5,"sma_60":11761.0,"sma_120":12356.83},{"date":"2026-04-20","open":12170,"high":12330,"low":12080,"close":12080,"volume":95626,"rsi_14":58.87,"sma_20":11582.0,"sma_60":11756.33,"sma_120":12345.75},{"date":"2026-04-21","open":12210,"high":12240,"low":12020,"close":12020,"volume":77701,"rsi_14":50.0,"sma_20":11633.0,"sma_60":11746.33,"sma_120":12335.25},{"date":"2026-04-22","open":11980,"high":12160,"low":11980,"close":12110,"volume":77837,"rsi_14":67.18,"sma_20":11678.5,"sma_60":11741.67,"sma_120":12327.0},{"date":"2026-04-23","open":12110,"high":12190,"low":11920,"close":12020,"volume":83243,"rsi_14":66.84,"sma_20":11727.0,"sma_60":11734.67,"sma_120":12315.67},{"date":"2026-04-24","open":12000,"high":12170,"low":11980,"close":12100,"volume":70580,"rsi_14":68.14,"sma_20":11761.0,"sma_60":11729.33,"sma_120":12303.92},{"date":"2026-04-27","open":12070,"high":12250,"low":11970,"close":11970,"volume":110572,"rsi_14":70.56,"sma_20":11780.5,"sma_60":11718.83,"sma_120":12293.42},{"date":"2026-04-28","open":11970,"high":12050,"low":11800,"close":11920,"volume":104922,"rsi_14":66.13,"sma_20":11797.5,"sma_60":11708.67,"sma_120":12282.17},{"date":"2026-04-29","open":12020,"high":12140,"low":11920,"close":12100,"volume":128175,"rsi_14":62.05,"sma_20":11801.5,"sma_60":11704.33,"sma_120":12263.67},{"date":"2026-04-30","open":12010,"high":12250,"low":11850,"close":11860,"volume":145377,"rsi_14":48.84,"sma_20":11924.0,"sma_60":11611.0,"sma_120":11432.0},{"date":"2026-05-04","open":11920,"high":12200,"low":11780,"close":11780,"volume":178115,"rsi_14":53.75,"sma_20":11843.5,"sma_60":11702.33,"sma_120":12207.92},{"date":"2026-05-06","open":11800,"high":11800,"low":11450,"close":11450,"volume":164606,"rsi_14":37.06,"sma_20":11848.0,"sma_60":11680.67,"sma_120":12193.5},{"date":"2026-05-07","open":11410,"high":11440,"low":11170,"close":11180,"volume":152448,"rsi_14":32.64,"sma_20":11849.0,"sma_60":11654.5,"sma_120":12177.42},{"date":"2026-05-08","open":11190,"high":11240,"low":11020,"close":11220,"volume":95019,"rsi_14":29.73,"sma_20":11844.0,"sma_60":11633.33,"sma_120":12157.17},{"date":"2026-05-11","open":11240,"high":11240,"low":10900,"close":11010,"volume":139695,"rsi_14":20.53,"sma_20":11809.5,"sma_60":11608.33,"sma_120":12137.42},{"date":"2026-05-12","open":11040,"high":11110,"low":10700,"close":10810,"volume":211292,"rsi_14":19.02,"sma_20":11756.5,"sma_60":11580.33,"sma_120":12112.83},{"date":"2026-05-13","open":10900,"high":11100,"low":10700,"close":10710,"volume":125864,"rsi_14":18.66,"sma_20":11709.0,"sma_60":11551.5,"sma_120":12087.0},{"date":"2026-05-14","open":10660,"high":10990,"low":10660,"close":10800,"volume":133233,"rsi_14":18.66,"sma_20":11654.5,"sma_60":11525.33,"sma_120":12064.75},{"date":"2026-05-15","open":11010,"high":11300,"low":10770,"close":11040,"volume":262321,"rsi_14":28.12,"sma_20":11614.0,"sma_60":11505.0,"sma_120":12046.17},{"date":"2026-05-18","open":11050,"high":11330,"low":10730,"close":11220,"volume":153535,"rsi_14":31.2,"sma_20":11576.5,"sma_60":11490.67,"sma_120":12032.17},{"date":"2026-05-19","open":11030,"high":11760,"low":11030,"close":11220,"volume":303208,"rsi_14":33.03,"sma_20":11531.0,"sma_60":11470.5,"sma_120":12017.58},{"date":"2026-05-20","open":11170,"high":11170,"low":10850,"close":10950,"volume":144799,"rsi_14":30.04,"sma_20":11474.5,"sma_60":11449.17,"sma_120":12000.25},{"date":"2026-05-21","open":11200,"high":11200,"low":10820,"close":11050,"volume":241600,"rsi_14":27.66,"sma_20":11426.0,"sma_60":11431.0,"sma_120":11985.42},{"date":"2026-05-22","open":11000,"high":11530,"low":10810,"close":11410,"volume":190300,"rsi_14":40.89,"sma_20":11391.0,"sma_60":11419.83,"sma_120":11975.67},{"date":"2026-05-26","open":11420,"high":11540,"low":10920,"close":11070,"volume":179214,"rsi_14":37.0,"sma_20":11343.5,"sma_60":11403.5,"sma_120":11965.0},{"date":"2026-05-27","open":11060,"high":11060,"low":10800,"close":10810,"volume":148278,"rsi_14":37.97,"sma_20":11279.0,"sma_60":11386.0,"sma_120":11948.67},{"date":"2026-05-28","open":10800,"high":10910,"low":10500,"close":10750,"volume":151745,"rsi_14":41.22,"sma_20":11218.0,"sma_60":11367.5,"sma_120":11929.67},{"date":"2026-05-29","open":10650,"high":10700,"low":10480,"close":10540,"volume":135781,"rsi_14":37.02,"sma_20":11149.0,"sma_60":11349.17,"sma_120":11908.5},{"date":"2026-06-01","open":10480,"high":10550,"low":10200,"close":10320,"volume":203258,"rsi_14":36.88,"sma_20":11060.0,"sma_60":11347.17,"sma_120":11885.5},{"date":"2026-06-02","open":10190,"high":10690,"low":10000,"close":10550,"volume":198772,"rsi_14":45.11,"sma_20":10994.5,"sma_60":11337.67,"sma_120":11864.25},{"date":"2026-06-04","open":10300,"high":10530,"low":10060,"close":10200,"volume":134556,"rsi_14":41.24,"sma_20":10915.5,"sma_60":11321.5,"sma_120":11840.83},{"date":"2026-06-05","open":10100,"high":10180,"low":9970,"close":10110,"volume":133984,"rsi_14":38.14,"sma_20":10848.5,"sma_60":11304.33,"sma_120":11816.5},{"date":"2026-06-08","open":9930,"high":10200,"low":9500,"close":9660,"volume":273065,"rsi_14":27.88,"sma_20":10772.5,"sma_60":11281.33,"sma_120":11788.42},{"date":"2026-06-09","open":9600,"high":9940,"low":9550,"close":9690,"volume":155332,"rsi_14":24.24,"sma_20":10696.0,"sma_60":11262.67,"sma_120":11761.83},{"date":"2026-06-10","open":9600,"high":9740,"low":9090,"close":9350,"volume":236948,"rsi_14":21.75,"sma_20":10613.0,"sma_60":11235.83,"sma_120":11732.67},{"date":"2026-06-11","open":9000,"high":9520,"low":9000,"close":9520,"volume":306951,"rsi_14":27.73,"sma_20":10548.5,"sma_60":11207.17,"sma_120":11706.67},{"date":"2026-06-12","open":9700,"high":9860,"low":9520,"close":9720,"volume":136923,"rsi_14":29.91,"sma_20":10499.0,"sma_60":11183.5,"sma_120":11683.17},{"date":"2026-06-15","open":9770,"high":9980,"low":9610,"close":9780,"volume":90041,"rsi_14":22.92,"sma_20":10448.0,"sma_60":11161.17,"sma_120":11660.42},{"date":"2026-06-16","open":9830,"high":9880,"low":9700,"close":9750,"volume":77429,"rsi_14":25.56,"sma_20":10383.5,"sma_60":11139.17,"sma_120":11639.08},{"date":"2026-06-17","open":9790,"high":9810,"low":9540,"close":9630,"volume":130580,"rsi_14":32.86,"sma_20":9903.5,"sma_60":10981.17,"sma_120":11496.42},{"date":"2026-06-18","open":9650,"high":9720,"low":9320,"close":9350,"volume":97518,"rsi_14":24.82,"sma_20":10210.5,"sma_60":11089.0,"sma_120":11593.75},{"date":"2026-06-19","open":9350,"high":9360,"low":9110,"close":9270,"volume":207235,"rsi_14":26.04,"sma_20":10126.5,"sma_60":11061.0,"sma_120":11571.0},{"date":"2026-06-22","open":9270,"high":9480,"low":9030,"close":9200,"volume":165128,"rsi_14":27.6,"sma_20":10034.0,"sma_60":11031.0,"sma_120":11545.83},{"date":"2026-06-23","open":8960,"high":9300,"low":8710,"close":8770,"volume":191948,"rsi_14":17.04,"sma_20":9902.0,"sma_60":10990.5,"sma_120":11517.08},{"date":"2026-06-24","open":8610,"high":8850,"low":8250,"close":8420,"volume":170591,"rsi_14":17.04,"sma_20":9769.5,"sma_60":10946.67,"sma_120":11486.25},{"date":"2026-06-25","open":8300,"high":8540,"low":8070,"close":8220,"volume":171217,"rsi_14":16.37,"sma_20":9640.0,"sma_60":10893.33,"sma_120":11452.5},{"date":"2026-06-26","open":8160,"high":8290,"low":7860,"close":7910,"volume":255975,"rsi_14":17.23,"sma_20":9498.0,"sma_60":10832.17,"sma_120":11417.08},{"date":"2026-06-29","open":7890,"high":8700,"low":7890,"close":8640,"volume":239193,"rsi_14":34.42,"sma_20":9403.0,"sma_60":10783.17,"sma_120":11388.5},{"date":"2026-06-30","open":8560,"high":8960,"low":8520,"close":8640,"volume":171207,"rsi_14":38.28,"sma_20":9319.0,"sma_60":10726.83,"sma_120":11360.42},{"date":"2026-07-01","open":8640,"high":9020,"low":8540,"close":8790,"volume":133954,"rsi_14":37.87,"sma_20":9231.0,"sma_60":10682.67,"sma_120":11330.08},{"date":"2026-07-02","open":8690,"high":9040,"low":8510,"close":8790,"volume":99380,"rsi_14":33.45,"sma_20":9160.5,"sma_60":10639.83,"sma_120":11295.92},{"date":"2026-07-03","open":8800,"high":8910,"low":8450,"close":8790,"volume":100425,"rsi_14":32.0,"sma_20":9094.5,"sma_60":10597.0,"sma_120":11264.0},{"date":"2026-07-06","open":8630,"high":8760,"low":8490,"close":8740,"volume":59003,"rsi_14":31.77,"sma_20":9048.5,"sma_60":10556.67,"sma_120":11233.83},{"date":"2026-07-07","open":8600,"high":9450,"low":8600,"close":8970,"volume":150663,"rsi_14":38.54,"sma_20":9012.5,"sma_60":10517.5,"sma_120":11203.42},{"date":"2026-07-08","open":8890,"high":9040,"low":8610,"close":8850,"volume":88877,"rsi_14":40.81,"sma_20":8987.5,"sma_60":10470.0,"sma_120":11173.92},{"date":"2026-07-09","open":8640,"high":8880,"low":8570,"close":8770,"volume":127986,"rsi_14":40.81,"sma_20":8950.0,"sma_60":10418.33,"sma_120":11143.33},{"date":"2026-07-10","open":8780,"high":9150,"low":8770,"close":8970,"volume":109858,"rsi_14":45.96,"sma_20":8912.5,"sma_60":10373.5,"sma_120":11114.58},{"date":"2026-07-13","open":9000,"high":9150,"low":8500,"close":8590,"volume":100723,"rsi_14":46.79,"sma_20":8853.0,"sma_60":10318.5,"sma_120":11081.17},{"date":"2026-07-14","open":8660,"high":8690,"low":8280,"close":8510,"volume":108663,"rsi_14":51.78,"sma_20":8791.0,"sma_60":10262.83,"sma_120":11047.67},{"date":"2026-07-15","open":8510,"high":8630,"low":8110,"close":8400,"volume":150311,"rsi_14":53.69,"sma_20":8729.5,"sma_60":10203.33,"sma_120":11014.67},{"date":"2026-07-16","open":8300,"high":8440,"low":8210,"close":8380,"volume":87886,"rsi_14":60.93,"sma_20":8681.0,"sma_60":10140.83,"sma_120":10983.33},{"date":"2026-07-20","open":8290,"high":8300,"low":8120,"close":8240,"volume":70230,"rsi_14":37.18,"sma_20":8629.5,"sma_60":10076.83,"sma_120":10949.17},{"date":"2026-07-21","open":8200,"high":8270,"low":8020,"close":8130,"volume":66278,"rsi_14":34.73,"sma_20":8576.0,"sma_60":10012.0,"sma_120":10916.67},{"date":"2026-07-22","open":8200,"high":8360,"low":8070,"close":8100,"volume":68330,"rsi_14":27.74,"sma_20":8542.5,"sma_60":9945.17,"sma_120":10883.42},{"date":"2026-07-23","open":8120,"high":8600,"low":8030,"close":8590,"volume":107861,"rsi_14":45.1,"sma_20":8551.0,"sma_60":9888.0,"sma_120":10851.67},{"date":"2026-07-24","open":8500,"high":8800,"low":8400,"close":8760,"volume":77461,"rsi_14":49.32,"sma_20":8578.0,"sma_60":9832.33,"sma_120":10816.83},{"date":"2026-07-27","open":8830,"high":9180,"low":8700,"close":8950,"volume":132767,"rsi_14":54.47,"sma_20":8630.0,"sma_60":9782.0,"sma_120":10783.25},{"date":"2026-07-28","open":8760,"high":9000,"low":8500,"close":8720,"volume":102787,"rsi_14":44.68,"sma_20":8634.0,"sma_60":9728.67,"sma_120":10745.08},{"date":"2026-07-29","open":8680,"high":8800,"low":8430,"close":8720,"volume":226950,"rsi_14":47.09,"sma_20":8638.0,"sma_60":9672.33,"sma_120":10705.33},{"date":"2026-07-30","open":8520,"high":9020,"low":8520,"close":8610,"volume":150880,"rsi_14":46.46,"sma_20":8629.0,"sma_60":9618.17,"sma_120":10666.75},{"date":"2026-07-31","open":8640,"high":9090,"low":8270,"close":9020,"volume":169726,"rsi_14":51.01,"sma_20":8640.5,"sma_60":9572.17,"sma_120":10637.25},{"date":"2026-08-03","open":8750,"high":9400,"low":8740,"close":8960,"volume":121776,"rsi_14":58.6,"sma_20":8649.0,"sma_60":9530.67,"sma_120":10605.67},{"date":"2026-08-04","open":9000,"high":9600,"low":8990,"close":9490,"volume":148472,"rsi_14":68.85,"sma_20":8686.5,"sma_60":9502.5,"sma_120":10578.5},{"date":"2026-08-05","open":9390,"high":9440,"low":8940,"close":9000,"volume":218681,"rsi_14":60.07,"sma_20":8688.0,"sma_60":9465.5,"sma_120":10549.42},{"date":"2026-08-06","open":9000,"high":9160,"low":8890,"close":9060,"volume":116277,"rsi_14":61.26,"sma_20":8698.5,"sma_60":9433.0,"sma_120":10520.67},{"date":"2026-08-07","open":8970,"high":9210,"low":8930,"close":9120,"volume":87037,"rsi_14":64.97,"sma_20":8716.0,"sma_60":9404.83,"sma_120":10492.58},{"date":"2026-08-10","open":9090,"high":9200,"low":8970,"close":9060,"volume":128297,"rsi_14":66.09,"sma_20":8720.5,"sma_60":9377.33,"sma_120":10464.42},{"date":"2026-08-11","open":9070,"high":9360,"low":9020,"close":9350,"volume":143730,"rsi_14":69.84,"sma_20":8758.5,"sma_60":9353.17,"sma_120":10439.25},{"date":"2026-08-12","open":9240,"high":9290,"low":9040,"close":9180,"volume":118536,"rsi_14":60.42,"sma_20":8792.0,"sma_60":9322.17,"sma_120":10413.58},{"date":"2026-08-13","open":9100,"high":9180,"low":8990,"close":9120,"volume":102779,"rsi_14":56.62,"sma_20":8828.0,"sma_60":9287.17,"sma_120":10388.92},{"date":"2026-08-14","open":9170,"high":10080,"low":9100,"close":9480,"volume":362444,"rsi_14":59.17,"sma_20":8883.0,"sma_60":9258.17,"sma_120":10364.33},{"date":"2026-08-18","open":9360,"high":9360,"low":8930,"close":8960,"volume":155468,"rsi_14":53.77,"sma_20":8919.0,"sma_60":9225.0,"sma_120":10337.08},{"date":"2026-08-19","open":8820,"high":9140,"low":8710,"close":9130,"volume":109154,"rsi_14":56.12,"sma_20":8969.0,"sma_60":9193.0,"sma_120":10312.0},{"date":"2026-08-20","open":9130,"high":9340,"low":9120,"close":9210,"volume":98261,"rsi_14":59.04,"sma_20":9024.5,"sma_60":9156.33,"sma_120":10288.08},{"date":"2026-08-21","open":9020,"high":9110,"low":8850,"close":9080,"volume":104463,"rsi_14":50.99,"sma_20":9049.0,"sma_60":9123.17,"sma_120":10263.33},{"date":"2026-08-24","open":9000,"high":9300,"low":9000,"close":9290,"volume":89427,"rsi_14":55.17,"sma_20":9075.5,"sma_60":9097.83,"sma_120":10241.92},{"date":"2026-08-25","open":9100,"high":10850,"low":9100,"close":10720,"volume":728961,"rsi_14":65.04,"sma_20":9164.0,"sma_60":9097.33,"sma_120":10232.42},{"date":"2026-08-26","open":10510,"high":10930,"low":10430,"close":10890,"volume":281349,"rsi_14":75.07,"sma_20":9272.5,"sma_60":9103.17,"sma_120":10226.17},{"date":"2026-08-27","open":10890,"high":11470,"low":10850,"close":11000,"volume":344778,"rsi_14":75.39,"sma_20":9386.5,"sma_60":9114.5,"sma_120":10230.83},{"date":"2026-08-28","open":10790,"high":11100,"low":10780,"close":11100,"volume":109407,"rsi_14":75.65,"sma_20":9511.0,"sma_60":9123.67,"sma_120":10230.67},{"date":"2026-08-31","open":10690,"high":11220,"low":10690,"close":11080,"volume":666694,"rsi_14":76.44,"sma_20":9614.0,"sma_60":9138.33,"sma_120":10229.92},{"date":"2026-09-01","open":10970,"high":11550,"low":10940,"close":11500,"volume":183505,"rsi_14":77.22,"sma_20":9741.0,"sma_60":9161.5,"sma_120":10232.92},{"date":"2026-09-02","open":11410,"high":11780,"low":11410,"close":11480,"volume":207455,"rsi_14":80.26,"sma_20":9840.5,"sma_60":9191.83,"sma_120":10236.58},{"date":"2026-09-03","open":11330,"high":11660,"low":11070,"close":11180,"volume":203496,"rsi_14":75.5,"sma_20":9949.5,"sma_60":9216.67,"sma_120":10239.67},{"date":"2026-09-04","open":11270,"high":11660,"low":11070,"close":11600,"volume":106248,"rsi_14":75.85,"sma_20":10076.5,"sma_60":9254.17,"sma_120":10245.0},{"date":"2026-09-07","open":11580,"high":11650,"low":11330,"close":11550,"volume":104085,"rsi_14":85.67,"sma_20":10198.0,"sma_60":9288.0,"sma_120":10247.58},{"date":"2026-09-08","open":11380,"high":11550,"low":11250,"close":11350,"volume":175820,"rsi_14":80.33,"sma_20":10312.5,"sma_60":9315.17,"sma_120":10249.33},{"date":"2026-09-09","open":10960,"high":11500,"low":10830,"close":11350,"volume":180611,"rsi_14":79.89,"sma_20":10412.5,"sma_60":9341.33,"sma_120":10251.25},{"date":"2026-09-10","open":11260,"high":11760,"low":11260,"close":11690,"volume":174232,"rsi_14":84.43,"sma_20":10538.0,"sma_60":9373.67,"sma_120":10256.42},{"date":"2026-09-11","open":11430,"high":11790,"low":11430,"close":11640,"volume":172893,"rsi_14":82.37,"sma_20":10664.0,"sma_60":9407.17,"sma_120":10262.42},{"date":"2026-09-14","open":11530,"high":11780,"low":11380,"close":11630,"volume":78821,"rsi_14":70.59,"sma_20":10771.5,"sma_60":9445.17,"sma_120":10267.08},{"date":"2026-09-15","open":11500,"high":11710,"low":11400,"close":11680,"volume":114121,"rsi_14":68.9,"sma_20":10907.5,"sma_60":9485.33,"sma_120":10273.17},{"date":"2026-09-16","open":11590,"high":12000,"low":11390,"close":11560,"volume":130429,"rsi_14":63.33,"sma_20":11029.0,"sma_60":9524.67,"sma_120":10277.83},{"date":"2026-09-17","open":11680,"high":11680,"low":10650,"close":11500,"volume":124166,"rsi_14":59.71,"sma_20":11143.5,"sma_60":9570.17,"sma_120":10280.33},{"date":"2026-09-18","open":11500,"high":11510,"low":11090,"close":11180,"volume":129191,"rsi_14":52.12,"sma_20":11248.5,"sma_60":9616.17,"sma_120":10281.42},{"date":"2026-09-21","open":11180,"high":11180,"low":10400,"close":10860,"volume":181181,"rsi_14":35.84,"sma_20":11327.0,"sma_60":9660.17,"sma_120":10276.75},{"date":"2026-09-22","open":10800,"high":10990,"low":10660,"close":10830,"volume":119406,"rsi_14":35.68,"sma_20":11332.5,"sma_60":9708.83,"sma_120":10270.5},{"date":"2026-09-23","open":10830,"high":11010,"low":10710,"close":10910,"volume":100808,"rsi_14":43.41,"sma_20":11333.5,"sma_60":9746.67,"sma_120":10264.92},{"date":"2026-09-28","open":10890,"high":11070,"low":10780,"close":10920,"volume":68107,"rsi_14":29.27,"sma_20":11329.5,"sma_60":9784.67,"sma_120":10255.75},{"date":"2026-09-29","open":10970,"high":11050,"low":10750,"close":10950,"volume":111109,"rsi_14":31.48,"sma_20":11322.0,"sma_60":9820.67,"sma_120":10251.67},{"date":"2026-09-30","open":10950,"high":10990,"low":10240,"close":10350,"volume":196307,"rsi_14":25.25,"sma_20":11285.5,"sma_60":9846.67,"sma_120":10243.25},{"date":"2026-10-01","open":10260,"high":10900,"low":10210,"close":10720,"volume":188395,"rsi_14":36.82,"sma_20":11246.5,"sma_60":9878.83,"sma_120":10237.92},{"date":"2026-10-02","open":10860,"high":10990,"low":10650,"close":10790,"volume":60076,"rsi_14":28.77,"sma_20":11212.0,"sma_60":9913.0,"sma_120":10234.83},{"date":"2026-10-06","open":10750,"high":10950,"low":10720,"close":10870,"volume":72646,"rsi_14":32.09,"sma_20":11196.5,"sma_60":9944.67,"sma_120":10231.08},{"date":"2026-10-07","open":10690,"high":11110,"low":10380,"close":10510,"volume":291701,"rsi_14":27.6,"sma_20":11142.0,"sma_60":9972.33,"sma_120":10221.17},{"date":"2026-10-08","open":10500,"high":10500,"low":9750,"close":9990,"volume":242479,"rsi_14":21.55,"sma_20":11064.0,"sma_60":9992.67,"sma_120":10205.5},{"date":"2026-10-12","open":9990,"high":10450,"low":9900,"close":10310,"volume":193590,"rsi_14":30.28,"sma_20":11012.0,"sma_60":10015.0,"sma_120":10194.25},{"date":"2026-10-13","open":10000,"high":10440,"low":9830,"close":9970,"volume":150473,"rsi_14":27.83,"sma_20":10943.0,"sma_60":10038.0,"sma_120":10178.25},{"date":"2026-10-14","open":9890,"high":9930,"low":9630,"close":9850,"volume":149793,"rsi_14":29.54,"sma_20":10851.0,"sma_60":10060.33,"sma_120":10161.58},{"date":"2026-10-15","open":9660,"high":9720,"low":8980,"close":9340,"volume":338825,"rsi_14":27.91,"sma_20":10736.0,"sma_60":10076.0,"sma_120":10139.67},{"date":"2026-10-16","open":9350,"high":9650,"low":9250,"close":9540,"volume":164051,"rsi_14":32.13,"sma_20":10631.5,"sma_60":10095.33,"sma_120":10118.08},{"date":"2026-10-19","open":9550,"high":9570,"low":9320,"close":9510,"volume":124330,"rsi_14":30.34,"sma_20":10523.0,"sma_60":10116.5,"sma_120":10096.67},{"date":"2026-10-20","open":9320,"high":9700,"low":9310,"close":9520,"volume":131647,"rsi_14":30.34,"sma_20":10421.0,"sma_60":10139.67,"sma_120":10075.83},{"date":"2026-10-21","open":9580,"high":9640,"low":9180,"close":9500,"volume":90929,"rsi_14":29.58,"sma_20":10321.0,"sma_60":10163.0,"sma_120":10054.08},{"date":"2026-10-22","open":9590,"high":9590,"low":9230,"close":9310,"volume":53503,"rsi_14":33.44,"sma_20":10227.5,"sma_60":10175.0,"sma_120":10031.5},{"date":"2026-10-23","open":9520,"high":9821,"low":9279,"close":9470,"volume":65699}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-780.5899999999999,"pbr":2.89,"per":null,"roa":2.38,"roe":4.01,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":172407457615.0,"analysis":"ROE 4.0%입니다. 시가총액 6249.72억. 매출 1724.07억, 영업이익 -440.05억.","eps_basis":"TTM","debt_ratio":0.6820835588335746,"market_cap":623654956320,"net_income":-51409726841.0,"total_debt":147277880341.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":363201396505.0,"total_equity":215923516164.0,"profit_margin":-29.82,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-44005407021.0,"operating_margin":-25.52,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9470.0,"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":"2017-10-13","close":15725.0},{"date":"2017-10-16","close":15225.0},{"date":"2017-10-17","close":15275.0},{"date":"2017-10-18","close":14725.0},{"date":"2017-10-19","close":14725.0},{"date":"2017-10-20","close":15350.0},{"date":"2017-10-23","close":16375.0},{"date":"2017-10-24","close":16725.0},{"date":"2017-10-25","close":16450.0},{"date":"2017-10-26","close":17700.0},{"date":"2017-10-27","close":18150.0},{"date":"2017-10-30","close":18150.0},{"date":"2017-10-31","close":17625.0},{"date":"2017-11-01","close":17575.0},{"date":"2017-11-02","close":17100.0},{"date":"2017-11-03","close":17250.0},{"date":"2017-11-06","close":18600.0},{"date":"2017-11-07","close":18550.0},{"date":"2017-11-08","close":18925.0},{"date":"2017-11-09","close":18525.0},{"date":"2017-11-10","close":19025.0},{"date":"2017-11-13","close":18900.0},{"date":"2017-11-14","close":18550.0},{"date":"2017-11-15","close":18350.0},{"date":"2017-11-16","close":18950.0},{"date":"2017-11-17","close":18000.0},{"date":"2017-11-20","close":17150.0},{"date":"2017-11-21","close":17500.0},{"date":"2017-11-22","close":18600.0},{"date":"2017-11-23","close":18250.0},{"date":"2017-11-24","close":18725.0},{"date":"2017-11-27","close":19000.0},{"date":"2017-11-28","close":17200.0},{"date":"2017-11-29","close":16175.0},{"date":"2017-11-30","close":14850.0},{"date":"2017-12-01","close":15250.0},{"date":"2017-12-04","close":13800.0},{"date":"2017-12-05","close":13750.0},{"date":"2017-12-06","close":13000.0},{"date":"2017-12-07","close":12750.0},{"date":"2017-12-08","close":12325.0},{"date":"2017-12-11","close":12850.0},{"date":"2017-12-12","close":12550.0},{"date":"2017-12-13","close":12800.0},{"date":"2017-12-14","close":12750.0},{"date":"2017-12-15","close":12525.0},{"date":"2017-12-18","close":11750.0},{"date":"2017-12-19","close":11400.0},{"date":"2017-12-20","close":11525.0},{"date":"2017-12-21","close":10725.0},{"date":"2017-12-22","close":10175.0},{"date":"2017-12-26","close":10800.0},{"date":"2017-12-27","close":11075.0},{"date":"2017-12-28","close":11925.0},{"date":"2018-01-02","close":13250.0},{"date":"2018-01-03","close":13075.0},{"date":"2018-01-04","close":12875.0},{"date":"2018-01-05","close":12975.0},{"date":"2018-01-08","close":12475.0},{"date":"2018-01-09","close":12150.0},{"date":"2018-01-10","close":11850.0},{"date":"2018-01-11","close":12250.0},{"date":"2018-01-12","close":11950.0},{"date":"2018-01-15","close":12650.0},{"date":"2018-01-16","close":12575.0},{"date":"2018-01-17","close":12875.0},{"date":"2018-01-18","close":13425.0},{"date":"2018-01-19","close":13875.0},{"date":"2018-01-22","close":14500.0},{"date":"2018-01-23","close":16125.0},{"date":"2018-01-24","close":17450.0},{"date":"2018-01-25","close":16950.0},{"date":"2018-01-26","close":17500.0},{"date":"2018-01-29","close":17600.0},{"date":"2018-01-30","close":16775.0},{"date":"2018-01-31","close":15850.0},{"date":"2018-02-01","close":16725.0},{"date":"2018-02-02","close":16950.0},{"date":"2018-02-05","close":16175.0},{"date":"2018-02-06","close":15550.0},{"date":"2018-02-07","close":15900.0},{"date":"2018-02-08","close":17175.0},{"date":"2018-02-09","close":17375.0},{"date":"2018-02-12","close":16625.0},{"date":"2018-02-13","close":16550.0},{"date":"2018-02-14","close":18175.0},{"date":"2018-02-19","close":19525.0},{"date":"2018-02-20","close":18150.0},{"date":"2018-02-21","close":18000.0},{"date":"2018-02-22","close":17200.0},{"date":"2018-02-23","close":16725.0},{"date":"2018-02-26","close":16300.0},{"date":"2018-02-27","close":17175.0},{"date":"2018-02-28","close":16525.0},{"date":"2018-03-02","close":17200.0},{"date":"2018-03-05","close":17475.0},{"date":"2018-03-06","close":17225.0},{"date":"2018-03-07","close":16175.0},{"date":"2018-03-08","close":16150.0},{"date":"2018-03-09","close":15800.0},{"date":"2018-03-12","close":16150.0},{"date":"2018-03-13","close":15325.0},{"date":"2018-03-14","close":15325.0},{"date":"2018-03-15","close":15525.0},{"date":"2018-03-16","close":15150.0},{"date":"2018-03-19","close":14700.0},{"date":"2018-03-20","close":14725.0},{"date":"2018-03-21","close":16000.0},{"date":"2018-03-22","close":15550.0},{"date":"2018-03-23","close":15000.0},{"date":"2018-03-26","close":15400.0},{"date":"2018-03-27","close":15425.0},{"date":"2018-03-28","close":15125.0},{"date":"2018-03-29","close":15125.0},{"date":"2018-03-30","close":15400.0},{"date":"2018-04-02","close":16425.0},{"date":"2018-04-03","close":15975.0},{"date":"2018-04-04","close":15700.0},{"date":"2018-04-05","close":15350.0},{"date":"2018-04-06","close":15700.0},{"date":"2018-04-09","close":16000.0},{"date":"2018-04-10","close":16325.0},{"date":"2018-04-11","close":16475.0},{"date":"2018-04-12","close":17925.0},{"date":"2018-04-13","close":17925.0},{"date":"2018-04-16","close":17800.0},{"date":"2018-04-17","close":18775.0},{"date":"2018-04-18","close":18675.0},{"date":"2018-04-19","close":18500.0},{"date":"2018-04-20","close":18500.0},{"date":"2018-04-23","close":18500.0},{"date":"2018-04-24","close":18500.0},{"date":"2018-04-25","close":18500.0},{"date":"2018-04-26","close":18500.0},{"date":"2018-04-27","close":18500.0},{"date":"2018-04-30","close":18500.0},{"date":"2018-05-02","close":18500.0},{"date":"2018-05-03","close":18500.0},{"date":"2018-05-04","close":18500.0},{"date":"2018-05-08","close":18500.0},{"date":"2018-05-09","close":17000.0},{"date":"2018-05-10","close":17350.0},{"date":"2018-05-11","close":17850.0},{"date":"2018-05-14","close":17300.0},{"date":"2018-05-15","close":17000.0},{"date":"2018-05-16","close":17000.0},{"date":"2018-05-17","close":17000.0},{"date":"2018-05-18","close":17500.0},{"date":"2018-05-21","close":17800.0},{"date":"2018-05-23","close":17800.0},{"date":"2018-05-24","close":17950.0},{"date":"2018-05-25","close":19250.0},{"date":"2018-05-28","close":18100.0},{"date":"2018-05-29","close":18800.0},{"date":"2018-05-30","close":19850.0},{"date":"2018-05-31","close":17500.0},{"date":"2018-06-01","close":16600.0},{"date":"2018-06-04","close":16200.0},{"date":"2018-06-05","close":15050.0},{"date":"2018-06-07","close":15250.0},{"date":"2018-06-08","close":14700.0},{"date":"2018-06-11","close":13600.0},{"date":"2018-06-12","close":13900.0},{"date":"2018-06-14","close":13250.0},{"date":"2018-06-15","close":12950.0},{"date":"2018-06-18","close":12800.0},{"date":"2018-06-19","close":12300.0},{"date":"2018-06-20","close":12650.0},{"date":"2018-06-21","close":13150.0},{"date":"2018-06-22","close":13050.0},{"date":"2018-06-25","close":14000.0},{"date":"2018-06-26","close":14050.0},{"date":"2018-06-27","close":13500.0},{"date":"2018-06-28","close":12950.0},{"date":"2018-06-29","close":13150.0},{"date":"2018-07-02","close":12550.0},{"date":"2018-07-03","close":12300.0},{"date":"2018-07-04","close":12200.0},{"date":"2018-07-05","close":11850.0},{"date":"2018-07-06","close":11950.0},{"date":"2018-07-09","close":12000.0},{"date":"2018-07-10","close":12000.0},{"date":"2018-07-11","close":11850.0},{"date":"2018-07-12","close":11950.0},{"date":"2018-07-13","close":12250.0},{"date":"2018-07-16","close":11850.0},{"date":"2018-07-17","close":11700.0},{"date":"2018-07-18","close":11900.0},{"date":"2018-07-19","close":11500.0},{"date":"2018-07-20","close":11500.0},{"date":"2018-07-23","close":11300.0},{"date":"2018-07-24","close":11200.0},{"date":"2018-07-25","close":10600.0},{"date":"2018-07-26","close":10700.0},{"date":"2018-07-27","close":11100.0},{"date":"2018-07-30","close":11100.0},{"date":"2018-07-31","close":11000.0},{"date":"2018-08-01","close":11350.0},{"date":"2018-08-02","close":11150.0},{"date":"2018-08-03","close":11000.0},{"date":"2018-08-06","close":11050.0},{"date":"2018-08-07","close":11150.0},{"date":"2018-08-08","close":10900.0},{"date":"2018-08-09","close":10850.0},{"date":"2018-08-10","close":10700.0},{"date":"2018-08-13","close":10400.0},{"date":"2018-08-14","close":9980.0},{"date":"2018-08-16","close":9980.0},{"date":"2018-08-17","close":10050.0},{"date":"2018-08-20","close":9870.0},{"date":"2018-08-21","close":10150.0},{"date":"2018-08-22","close":10050.0},{"date":"2018-08-23","close":10100.0},{"date":"2018-08-24","close":10250.0},{"date":"2018-08-27","close":10150.0},{"date":"2018-08-28","close":10150.0},{"date":"2018-08-29","close":10450.0},{"date":"2018-08-30","close":10450.0},{"date":"2018-08-31","close":10500.0},{"date":"2018-09-03","close":10250.0},{"date":"2018-09-04","close":10350.0},{"date":"2018-09-05","close":10500.0},{"date":"2018-09-06","close":10300.0},{"date":"2018-09-07","close":10100.0},{"date":"2018-09-10","close":10100.0},{"date":"2018-09-11","close":10200.0},{"date":"2018-09-12","close":10100.0},{"date":"2018-09-13","close":10100.0},{"date":"2018-09-14","close":10500.0},{"date":"2018-09-17","close":10150.0},{"date":"2018-09-18","close":10300.0},{"date":"2018-09-19","close":10100.0},{"date":"2018-09-20","close":10050.0},{"date":"2018-09-21","close":10050.0},{"date":"2018-09-27","close":10250.0},{"date":"2018-09-28","close":10150.0},{"date":"2018-10-01","close":10150.0},{"date":"2018-10-02","close":10050.0},{"date":"2018-10-04","close":9850.0},{"date":"2018-10-05","close":9180.0},{"date":"2018-10-08","close":9120.0},{"date":"2018-10-10","close":8650.0},{"date":"2018-10-11","close":7420.0},{"date":"2018-10-12","close":7550.0},{"date":"2018-10-15","close":8440.0},{"date":"2018-10-16","close":8150.0},{"date":"2018-10-17","close":8560.0},{"date":"2018-10-18","close":8550.0},{"date":"2018-10-19","close":9050.0},{"date":"2018-10-22","close":9080.0},{"date":"2018-10-23","close":8900.0},{"date":"2018-10-24","close":8600.0},{"date":"2018-10-25","close":8530.0},{"date":"2018-10-26","close":8000.0},{"date":"2018-10-29","close":7290.0},{"date":"2018-10-30","close":7070.0},{"date":"2018-10-31","close":7380.0},{"date":"2018-11-01","close":7700.0},{"date":"2018-11-02","close":7970.0},{"date":"2018-11-05","close":7870.0},{"date":"2018-11-06","close":7860.0},{"date":"2018-11-07","close":8090.0},{"date":"2018-11-08","close":8120.0},{"date":"2018-11-09","close":8090.0},{"date":"2018-11-12","close":8120.0},{"date":"2018-11-13","close":8070.0},{"date":"2018-11-14","close":8130.0},{"date":"2018-11-15","close":8060.0},{"date":"2018-11-16","close":8010.0},{"date":"2018-11-19","close":8150.0},{"date":"2018-11-20","close":8140.0},{"date":"2018-11-21","close":7970.0},{"date":"2018-11-22","close":7860.0},{"date":"2018-11-23","close":7950.0},{"date":"2018-11-26","close":7990.0},{"date":"2018-11-27","close":7990.0},{"date":"2018-11-28","close":7940.0},{"date":"2018-11-29","close":7910.0},{"date":"2018-11-30","close":7900.0},{"date":"2018-12-03","close":7940.0},{"date":"2018-12-04","close":7930.0},{"date":"2018-12-05","close":7880.0},{"date":"2018-12-06","close":7800.0},{"date":"2018-12-07","close":7800.0},{"date":"2018-12-10","close":7480.0},{"date":"2018-12-11","close":7330.0},{"date":"2018-12-12","close":7270.0},{"date":"2018-12-13","close":7120.0},{"date":"2018-12-14","close":7070.0},{"date":"2018-12-17","close":7080.0},{"date":"2018-12-18","close":6900.0},{"date":"2018-12-19","close":6810.0},{"date":"2018-12-20","close":6780.0},{"date":"2018-12-21","close":6740.0},{"date":"2018-12-24","close":6990.0},{"date":"2018-12-26","close":6960.0},{"date":"2018-12-27","close":7030.0},{"date":"2018-12-28","close":7300.0},{"date":"2019-01-02","close":7370.0},{"date":"2019-01-03","close":9580.0},{"date":"2019-01-04","close":10050.0},{"date":"2019-01-07","close":12550.0},{"date":"2019-01-08","close":11350.0},{"date":"2019-01-09","close":10800.0},{"date":"2019-01-10","close":10500.0},{"date":"2019-01-11","close":9860.0},{"date":"2019-01-14","close":10050.0},{"date":"2019-01-15","close":11050.0},{"date":"2019-01-16","close":10650.0},{"date":"2019-01-17","close":10150.0},{"date":"2019-01-18","close":13150.0},{"date":"2019-01-21","close":11850.0},{"date":"2019-01-22","close":12200.0},{"date":"2019-01-23","close":12000.0},{"date":"2019-01-24","close":11600.0},{"date":"2019-01-25","close":11150.0},{"date":"2019-01-28","close":11500.0},{"date":"2019-01-29","close":11800.0},{"date":"2019-01-30","close":11700.0},{"date":"2019-01-31","close":14050.0},{"date":"2019-02-01","close":13350.0},{"date":"2019-02-07","close":13050.0},{"date":"2019-02-08","close":12900.0},{"date":"2019-02-11","close":13050.0},{"date":"2019-02-12","close":12450.0},{"date":"2019-02-13","close":12600.0},{"date":"2019-02-14","close":12300.0},{"date":"2019-02-15","close":12700.0},{"date":"2019-02-18","close":12750.0},{"date":"2019-02-19","close":12550.0},{"date":"2019-02-20","close":12250.0},{"date":"2019-02-21","close":11250.0},{"date":"2019-02-22","close":10550.0},{"date":"2019-02-25","close":10150.0},{"date":"2019-02-26","close":10150.0},{"date":"2019-02-27","close":10750.0},{"date":"2019-02-28","close":11050.0},{"date":"2019-03-04","close":11000.0},{"date":"2019-03-05","close":10300.0},{"date":"2019-03-06","close":10500.0},{"date":"2019-03-07","close":10200.0},{"date":"2019-03-08","close":10100.0},{"date":"2019-03-11","close":10200.0},{"date":"2019-03-12","close":10050.0},{"date":"2019-03-13","close":10400.0},{"date":"2019-03-14","close":10250.0},{"date":"2019-03-15","close":10050.0},{"date":"2019-03-18","close":10100.0},{"date":"2019-03-19","close":10100.0},{"date":"2019-03-20","close":10050.0},{"date":"2019-03-21","close":9940.0},{"date":"2019-03-22","close":9800.0},{"date":"2019-03-25","close":9570.0},{"date":"2019-03-26","close":9700.0},{"date":"2019-03-27","close":9390.0},{"date":"2019-03-28","close":9260.0},{"date":"2019-03-29","close":9260.0},{"date":"2019-04-01","close":9320.0},{"date":"2019-04-02","close":9300.0},{"date":"2019-04-03","close":9480.0},{"date":"2019-04-04","close":10200.0},{"date":"2019-04-05","close":10050.0},{"date":"2019-04-08","close":9990.0},{"date":"2019-04-09","close":10150.0},{"date":"2019-04-10","close":10100.0},{"date":"2019-04-11","close":10000.0},{"date":"2019-04-12","close":10000.0},{"date":"2019-04-15","close":10000.0},{"date":"2019-04-16","close":10050.0},{"date":"2019-04-17","close":10050.0},{"date":"2019-04-18","close":10100.0},{"date":"2019-04-19","close":9920.0},{"date":"2019-04-22","close":9950.0},{"date":"2019-04-23","close":9960.0},{"date":"2019-04-24","close":10500.0},{"date":"2019-04-25","close":9990.0},{"date":"2019-04-26","close":9430.0},{"date":"2019-04-29","close":9660.0},{"date":"2019-04-30","close":9570.0},{"date":"2019-05-02","close":9700.0},{"date":"2019-05-03","close":9890.0},{"date":"2019-05-07","close":9790.0},{"date":"2019-05-08","close":10200.0},{"date":"2019-05-09","close":9910.0},{"date":"2019-05-10","close":10000.0},{"date":"2019-05-13","close":12250.0},{"date":"2019-05-14","close":9790.0},{"date":"2019-05-15","close":9520.0},{"date":"2019-05-16","close":9820.0},{"date":"2019-05-17","close":10550.0},{"date":"2019-05-20","close":10250.0},{"date":"2019-05-21","close":10050.0},{"date":"2019-05-22","close":10150.0},{"date":"2019-05-23","close":9300.0},{"date":"2019-05-24","close":9590.0},{"date":"2019-05-27","close":9640.0},{"date":"2019-05-28","close":9600.0},{"date":"2019-05-29","close":9530.0},{"date":"2019-05-30","close":9250.0},{"date":"2019-05-31","close":9560.0},{"date":"2019-06-03","close":9000.0},{"date":"2019-06-04","close":8460.0},{"date":"2019-06-05","close":8430.0},{"date":"2019-06-07","close":8560.0},{"date":"2019-06-10","close":8500.0},{"date":"2019-06-11","close":8530.0},{"date":"2019-06-12","close":8530.0},{"date":"2019-06-13","close":8490.0},{"date":"2019-06-14","close":8540.0},{"date":"2019-06-17","close":8380.0},{"date":"2019-06-18","close":8170.0},{"date":"2019-06-19","close":8100.0},{"date":"2019-06-20","close":8030.0},{"date":"2019-06-21","close":7650.0},{"date":"2019-06-24","close":7550.0},{"date":"2019-06-25","close":7540.0},{"date":"2019-06-26","close":6900.0},{"date":"2019-06-27","close":6730.0},{"date":"2019-06-28","close":6770.0},{"date":"2019-07-01","close":6940.0},{"date":"2019-07-02","close":7130.0},{"date":"2019-07-03","close":6960.0},{"date":"2019-07-04","close":6880.0},{"date":"2019-07-05","close":7010.0},{"date":"2019-07-08","close":6940.0},{"date":"2019-07-09","close":6890.0},{"date":"2019-07-10","close":7220.0},{"date":"2019-07-11","close":7590.0},{"date":"2019-07-12","close":7940.0},{"date":"2019-07-15","close":8110.0},{"date":"2019-07-16","close":8250.0},{"date":"2019-07-17","close":8230.0},{"date":"2019-07-18","close":8120.0},{"date":"2019-07-19","close":8100.0},{"date":"2019-07-22","close":8200.0},{"date":"2019-07-23","close":8210.0},{"date":"2019-07-24","close":8070.0},{"date":"2019-07-25","close":7980.0},{"date":"2019-07-26","close":7660.0},{"date":"2019-07-29","close":7210.0},{"date":"2019-07-30","close":7300.0},{"date":"2019-07-31","close":7370.0},{"date":"2019-08-01","close":7470.0},{"date":"2019-08-02","close":7460.0},{"date":"2019-08-05","close":6900.0},{"date":"2019-08-06","close":6410.0},{"date":"2019-08-07","close":6720.0},{"date":"2019-08-08","close":7200.0},{"date":"2019-08-09","close":8420.0},{"date":"2019-08-12","close":8750.0},{"date":"2019-08-13","close":9030.0},{"date":"2019-08-14","close":8320.0},{"date":"2019-08-16","close":8320.0},{"date":"2019-08-19","close":7730.0},{"date":"2019-08-20","close":7790.0},{"date":"2019-08-21","close":8610.0},{"date":"2019-08-22","close":9780.0},{"date":"2019-08-23","close":9610.0},{"date":"2019-08-26","close":9150.0},{"date":"2019-08-27","close":9880.0},{"date":"2019-08-28","close":10250.0},{"date":"2019-08-29","close":10300.0},{"date":"2019-08-30","close":10900.0},{"date":"2019-09-02","close":11750.0},{"date":"2019-09-03","close":10900.0},{"date":"2019-09-04","close":10850.0},{"date":"2019-09-05","close":11450.0},{"date":"2019-09-06","close":11600.0},{"date":"2019-09-09","close":11550.0},{"date":"2019-09-10","close":11750.0},{"date":"2019-09-11","close":12300.0},{"date":"2019-09-16","close":12600.0},{"date":"2019-09-17","close":12150.0},{"date":"2019-09-18","close":12200.0},{"date":"2019-09-19","close":12150.0},{"date":"2019-09-20","close":12000.0},{"date":"2019-09-23","close":12050.0},{"date":"2019-09-24","close":11500.0},{"date":"2019-09-25","close":11200.0},{"date":"2019-09-26","close":11450.0},{"date":"2019-09-27","close":11350.0},{"date":"2019-09-30","close":11450.0},{"date":"2019-10-01","close":11450.0},{"date":"2019-10-02","close":11600.0},{"date":"2019-10-04","close":11150.0},{"date":"2019-10-07","close":10050.0},{"date":"2019-10-08","close":10200.0},{"date":"2019-10-10","close":10900.0},{"date":"2019-10-11","close":10450.0},{"date":"2019-10-14","close":10650.0},{"date":"2019-10-15","close":10750.0},{"date":"2019-10-16","close":10200.0},{"date":"2019-10-17","close":10000.0},{"date":"2019-10-18","close":10000.0},{"date":"2019-10-21","close":10050.0},{"date":"2019-10-22","close":9990.0},{"date":"2019-10-23","close":9470.0},{"date":"2019-10-24","close":9090.0},{"date":"2019-10-25","close":8970.0},{"date":"2019-10-28","close":9350.0},{"date":"2019-10-29","close":10000.0},{"date":"2019-10-30","close":11100.0},{"date":"2019-10-31","close":11000.0},{"date":"2019-11-01","close":11400.0},{"date":"2019-11-04","close":11100.0},{"date":"2019-11-05","close":10450.0},{"date":"2019-11-06","close":11150.0},{"date":"2019-11-07","close":8970.0},{"date":"2019-11-08","close":8980.0},{"date":"2019-11-11","close":9180.0},{"date":"2019-11-12","close":8550.0},{"date":"2019-11-13","close":7790.0},{"date":"2019-11-14","close":8110.0},{"date":"2019-11-15","close":8400.0},{"date":"2019-11-18","close":8020.0},{"date":"2019-11-19","close":7760.0},{"date":"2019-11-20","close":7580.0},{"date":"2019-11-21","close":7350.0},{"date":"2019-11-22","close":7340.0},{"date":"2019-11-25","close":7500.0},{"date":"2019-11-26","close":7770.0},{"date":"2019-11-27","close":7800.0},{"date":"2019-11-28","close":8310.0},{"date":"2019-11-29","close":8160.0},{"date":"2019-12-02","close":7970.0},{"date":"2019-12-03","close":7920.0},{"date":"2019-12-04","close":7880.0},{"date":"2019-12-05","close":7650.0},{"date":"2019-12-06","close":7650.0},{"date":"2019-12-09","close":7540.0},{"date":"2019-12-10","close":7700.0},{"date":"2019-12-11","close":8010.0},{"date":"2019-12-12","close":8080.0},{"date":"2019-12-13","close":8190.0},{"date":"2019-12-16","close":8020.0},{"date":"2019-12-17","close":7950.0},{"date":"2019-12-18","close":7830.0},{"date":"2019-12-19","close":7820.0},{"date":"2019-12-20","close":7750.0},{"date":"2019-12-23","close":7630.0},{"date":"2019-12-24","close":7600.0},{"date":"2019-12-26","close":7500.0},{"date":"2019-12-27","close":7410.0},{"date":"2019-12-30","close":7520.0},{"date":"2020-01-02","close":7540.0},{"date":"2020-01-03","close":7490.0},{"date":"2020-01-06","close":7310.0},{"date":"2020-01-07","close":7310.0},{"date":"2020-01-08","close":7060.0},{"date":"2020-01-09","close":7310.0},{"date":"2020-01-10","close":7500.0},{"date":"2020-01-13","close":7500.0},{"date":"2020-01-14","close":7520.0},{"date":"2020-01-15","close":7490.0},{"date":"2020-01-16","close":7560.0},{"date":"2020-01-17","close":7440.0},{"date":"2020-01-20","close":7360.0},{"date":"2020-01-21","close":7370.0},{"date":"2020-01-22","close":7690.0},{"date":"2020-01-23","close":7800.0},{"date":"2020-01-28","close":7540.0},{"date":"2020-01-29","close":7400.0},{"date":"2020-01-30","close":7270.0},{"date":"2020-01-31","close":7270.0},{"date":"2020-02-03","close":7490.0},{"date":"2020-02-04","close":7850.0},{"date":"2020-02-05","close":7680.0},{"date":"2020-02-06","close":7680.0},{"date":"2020-02-07","close":7600.0},{"date":"2020-02-10","close":7450.0},{"date":"2020-02-11","close":7500.0},{"date":"2020-02-12","close":7560.0},{"date":"2020-02-13","close":7360.0},{"date":"2020-02-14","close":7720.0},{"date":"2020-02-17","close":7820.0},{"date":"2020-02-18","close":7560.0},{"date":"2020-02-19","close":7600.0},{"date":"2020-02-20","close":7650.0},{"date":"2020-02-21","close":7680.0},{"date":"2020-02-24","close":7570.0},{"date":"2020-02-25","close":7700.0},{"date":"2020-02-26","close":7690.0},{"date":"2020-02-27","close":7480.0},{"date":"2020-02-28","close":7280.0},{"date":"2020-03-02","close":7310.0},{"date":"2020-03-03","close":7380.0},{"date":"2020-03-04","close":7660.0},{"date":"2020-03-05","close":7670.0},{"date":"2020-03-06","close":7550.0},{"date":"2020-03-09","close":7300.0},{"date":"2020-03-10","close":7310.0},{"date":"2020-03-11","close":7250.0},{"date":"2020-03-12","close":7060.0},{"date":"2020-03-13","close":6910.0},{"date":"2020-03-16","close":7010.0},{"date":"2020-03-17","close":7300.0},{"date":"2020-03-18","close":7000.0},{"date":"2020-03-19","close":6190.0},{"date":"2020-03-20","close":5900.0},{"date":"2020-03-23","close":5370.0},{"date":"2020-03-24","close":5530.0},{"date":"2020-03-25","close":6080.0},{"date":"2020-03-26","close":6500.0},{"date":"2020-03-27","close":5900.0},{"date":"2020-03-30","close":5780.0},{"date":"2020-03-31","close":5890.0},{"date":"2020-04-01","close":6200.0},{"date":"2020-04-02","close":6800.0},{"date":"2020-04-03","close":6620.0},{"date":"2020-04-06","close":6620.0},{"date":"2020-04-07","close":7050.0},{"date":"2020-04-08","close":6750.0},{"date":"2020-04-09","close":6780.0},{"date":"2020-04-10","close":6670.0},{"date":"2020-04-13","close":6600.0},{"date":"2020-04-14","close":6700.0},{"date":"2020-04-16","close":6810.0},{"date":"2020-04-17","close":6880.0},{"date":"2020-04-20","close":7110.0},{"date":"2020-04-21","close":7040.0},{"date":"2020-04-22","close":7070.0},{"date":"2020-04-23","close":7220.0},{"date":"2020-04-24","close":7160.0},{"date":"2020-04-27","close":8290.0},{"date":"2020-04-28","close":8060.0},{"date":"2020-04-29","close":7810.0},{"date":"2020-05-04","close":7540.0},{"date":"2020-05-06","close":7860.0},{"date":"2020-05-07","close":7870.0},{"date":"2020-05-08","close":8040.0},{"date":"2020-05-11","close":8060.0},{"date":"2020-05-12","close":8470.0},{"date":"2020-05-13","close":8330.0},{"date":"2020-05-14","close":8440.0},{"date":"2020-05-15","close":8600.0},{"date":"2020-05-18","close":8030.0},{"date":"2020-05-19","close":7650.0},{"date":"2020-05-20","close":7750.0},{"date":"2020-05-21","close":7700.0},{"date":"2020-05-22","close":7590.0},{"date":"2020-05-25","close":7590.0},{"date":"2020-05-26","close":7550.0},{"date":"2020-05-27","close":7460.0},{"date":"2020-05-28","close":7190.0},{"date":"2020-05-29","close":7050.0},{"date":"2020-06-01","close":7380.0},{"date":"2020-06-02","close":7340.0},{"date":"2020-06-03","close":7690.0},{"date":"2020-06-04","close":7570.0},{"date":"2020-06-05","close":7490.0},{"date":"2020-06-08","close":7920.0},{"date":"2020-06-09","close":7890.0},{"date":"2020-06-10","close":7700.0},{"date":"2020-06-11","close":7630.0},{"date":"2020-06-12","close":7460.0},{"date":"2020-06-15","close":7040.0},{"date":"2020-06-16","close":7220.0},{"date":"2020-06-17","close":7120.0},{"date":"2020-06-18","close":7190.0},{"date":"2020-06-19","close":7500.0},{"date":"2020-06-22","close":7600.0},{"date":"2020-06-23","close":7770.0},{"date":"2020-06-24","close":8010.0},{"date":"2020-06-25","close":7880.0},{"date":"2020-06-26","close":8010.0},{"date":"2020-06-29","close":8130.0},{"date":"2020-06-30","close":8520.0},{"date":"2020-07-01","close":8260.0},{"date":"2020-07-02","close":9000.0},{"date":"2020-07-03","close":9140.0},{"date":"2020-07-06","close":9500.0},{"date":"2020-07-07","close":9550.0},{"date":"2020-07-08","close":9730.0},{"date":"2020-07-09","close":9530.0},{"date":"2020-07-10","close":9900.0},{"date":"2020-07-13","close":9680.0},{"date":"2020-07-14","close":9650.0},{"date":"2020-07-15","close":9500.0},{"date":"2020-07-16","close":8900.0},{"date":"2020-07-17","close":9200.0},{"date":"2020-07-20","close":9220.0},{"date":"2020-07-21","close":9400.0},{"date":"2020-07-22","close":9090.0},{"date":"2020-07-23","close":8690.0},{"date":"2020-07-24","close":9030.0},{"date":"2020-07-27","close":9050.0},{"date":"2020-07-28","close":9010.0},{"date":"2020-07-29","close":8920.0},{"date":"2020-07-30","close":8890.0},{"date":"2020-07-31","close":8800.0},{"date":"2020-08-03","close":9330.0},{"date":"2020-08-04","close":9400.0},{"date":"2020-08-05","close":9990.0},{"date":"2020-08-06","close":9610.0},{"date":"2020-08-07","close":9840.0},{"date":"2020-08-10","close":9730.0},{"date":"2020-08-11","close":9360.0},{"date":"2020-08-12","close":9340.0},{"date":"2020-08-13","close":9560.0},{"date":"2020-08-14","close":9400.0},{"date":"2020-08-18","close":8760.0},{"date":"2020-08-19","close":8840.0},{"date":"2020-08-20","close":8300.0},{"date":"2020-08-21","close":8200.0},{"date":"2020-08-24","close":8330.0},{"date":"2020-08-25","close":8510.0},{"date":"2020-08-26","close":8400.0},{"date":"2020-08-27","close":8560.0},{"date":"2020-08-28","close":8860.0},{"date":"2020-08-31","close":9000.0},{"date":"2020-09-01","close":9000.0},{"date":"2020-09-02","close":8970.0},{"date":"2020-09-03","close":9060.0},{"date":"2020-09-04","close":8900.0},{"date":"2020-09-07","close":8960.0},{"date":"2020-09-08","close":8880.0},{"date":"2020-09-09","close":8820.0},{"date":"2020-09-10","close":8750.0},{"date":"2020-09-11","close":8840.0},{"date":"2020-09-14","close":8850.0},{"date":"2020-09-15","close":8930.0},{"date":"2020-09-16","close":8930.0},{"date":"2020-09-17","close":8860.0},{"date":"2020-09-18","close":8890.0},{"date":"2020-09-21","close":8740.0},{"date":"2020-09-22","close":8400.0},{"date":"2020-09-23","close":8620.0},{"date":"2020-09-24","close":9320.0},{"date":"2020-09-25","close":9160.0},{"date":"2020-09-28","close":8670.0},{"date":"2020-09-29","close":8630.0},{"date":"2020-10-05","close":8580.0},{"date":"2020-10-06","close":8730.0},{"date":"2020-10-07","close":8720.0},{"date":"2020-10-08","close":8600.0},{"date":"2020-10-12","close":8630.0},{"date":"2020-10-13","close":8480.0},{"date":"2020-10-14","close":8420.0},{"date":"2020-10-15","close":8220.0},{"date":"2020-10-16","close":8030.0},{"date":"2020-10-19","close":7860.0},{"date":"2020-10-20","close":7740.0},{"date":"2020-10-21","close":7900.0},{"date":"2020-10-22","close":7800.0},{"date":"2020-10-23","close":7800.0},{"date":"2020-10-26","close":7490.0},{"date":"2020-10-27","close":7400.0},{"date":"2020-10-28","close":7540.0},{"date":"2020-10-29","close":7720.0},{"date":"2020-10-30","close":7540.0},{"date":"2020-11-02","close":7690.0},{"date":"2020-11-03","close":7690.0},{"date":"2020-11-04","close":7710.0},{"date":"2020-11-05","close":7970.0},{"date":"2020-11-06","close":7910.0},{"date":"2020-11-09","close":8060.0},{"date":"2020-11-10","close":7960.0},{"date":"2020-11-11","close":8140.0},{"date":"2020-11-12","close":8310.0},{"date":"2020-11-13","close":8500.0},{"date":"2020-11-16","close":8510.0},{"date":"2020-11-17","close":8450.0},{"date":"2020-11-18","close":8580.0},{"date":"2020-11-19","close":8610.0},{"date":"2020-11-20","close":8570.0},{"date":"2020-11-23","close":8470.0},{"date":"2020-11-24","close":8550.0},{"date":"2020-11-25","close":8450.0},{"date":"2020-11-26","close":8370.0},{"date":"2020-11-27","close":8590.0},{"date":"2020-11-30","close":8660.0},{"date":"2020-12-01","close":8470.0},{"date":"2020-12-02","close":8600.0},{"date":"2020-12-03","close":8760.0},{"date":"2020-12-04","close":9450.0},{"date":"2020-12-07","close":9020.0},{"date":"2020-12-08","close":9100.0},{"date":"2020-12-09","close":9060.0},{"date":"2020-12-10","close":8980.0},{"date":"2020-12-11","close":8980.0},{"date":"2020-12-14","close":9010.0},{"date":"2020-12-15","close":9130.0},{"date":"2020-12-16","close":9500.0},{"date":"2020-12-17","close":9340.0},{"date":"2020-12-18","close":9260.0},{"date":"2020-12-21","close":9130.0},{"date":"2020-12-22","close":9040.0},{"date":"2020-12-23","close":8960.0},{"date":"2020-12-24","close":9030.0},{"date":"2020-12-28","close":9050.0},{"date":"2020-12-29","close":9250.0},{"date":"2020-12-30","close":9770.0},{"date":"2021-01-04","close":11500.0},{"date":"2021-01-05","close":14950.0},{"date":"2021-01-06","close":14950.0},{"date":"2021-01-07","close":15100.0},{"date":"2021-01-08","close":13900.0},{"date":"2021-01-11","close":12750.0},{"date":"2021-01-12","close":13400.0},{"date":"2021-01-13","close":14100.0},{"date":"2021-01-14","close":14000.0},{"date":"2021-01-15","close":13800.0},{"date":"2021-01-18","close":13300.0},{"date":"2021-01-19","close":13550.0},{"date":"2021-01-20","close":13750.0},{"date":"2021-01-21","close":14600.0},{"date":"2021-01-22","close":15000.0},{"date":"2021-01-25","close":15550.0},{"date":"2021-01-26","close":14600.0},{"date":"2021-01-27","close":15700.0},{"date":"2021-01-28","close":15300.0},{"date":"2021-01-29","close":14600.0},{"date":"2021-02-01","close":14600.0},{"date":"2021-02-02","close":15050.0},{"date":"2021-02-03","close":15050.0},{"date":"2021-02-04","close":17450.0},{"date":"2021-02-05","close":19300.0},{"date":"2021-02-08","close":18650.0},{"date":"2021-02-09","close":19100.0},{"date":"2021-02-10","close":20400.0},{"date":"2021-02-15","close":17950.0},{"date":"2021-02-16","close":16900.0},{"date":"2021-02-17","close":16700.0},{"date":"2021-02-18","close":15950.0},{"date":"2021-02-19","close":15550.0},{"date":"2021-02-22","close":14800.0},{"date":"2021-02-23","close":14950.0},{"date":"2021-02-24","close":14250.0},{"date":"2021-02-25","close":14650.0},{"date":"2021-02-26","close":15500.0},{"date":"2021-03-02","close":13700.0},{"date":"2021-03-03","close":13450.0},{"date":"2021-03-04","close":13400.0},{"date":"2021-03-05","close":13550.0},{"date":"2021-03-08","close":13850.0},{"date":"2021-03-09","close":13950.0},{"date":"2021-03-10","close":14200.0},{"date":"2021-03-11","close":13950.0},{"date":"2021-03-12","close":13900.0},{"date":"2021-03-15","close":13300.0},{"date":"2021-03-16","close":13600.0},{"date":"2021-03-17","close":13250.0},{"date":"2021-03-18","close":13800.0},{"date":"2021-03-19","close":13350.0},{"date":"2021-03-22","close":13250.0},{"date":"2021-03-23","close":13100.0},{"date":"2021-03-24","close":14750.0},{"date":"2021-03-25","close":14350.0},{"date":"2021-03-26","close":14000.0},{"date":"2021-03-29","close":13250.0},{"date":"2021-03-30","close":13300.0},{"date":"2021-03-31","close":13250.0},{"date":"2021-04-01","close":13250.0},{"date":"2021-04-02","close":14000.0},{"date":"2021-04-05","close":14050.0},{"date":"2021-04-06","close":14100.0},{"date":"2021-04-07","close":13800.0},{"date":"2021-04-08","close":14200.0},{"date":"2021-04-09","close":14500.0},{"date":"2021-04-12","close":14100.0},{"date":"2021-04-13","close":14000.0},{"date":"2021-04-14","close":14300.0},{"date":"2021-04-15","close":13950.0},{"date":"2021-04-16","close":14150.0},{"date":"2021-04-19","close":14150.0},{"date":"2021-04-20","close":14400.0},{"date":"2021-04-21","close":14150.0},{"date":"2021-04-22","close":14050.0},{"date":"2021-04-23","close":14150.0},{"date":"2021-04-26","close":13750.0},{"date":"2021-04-27","close":13450.0},{"date":"2021-04-28","close":13200.0},{"date":"2021-04-29","close":13100.0},{"date":"2021-04-30","close":13100.0},{"date":"2021-05-03","close":12900.0},{"date":"2021-05-04","close":12900.0},{"date":"2021-05-06","close":12950.0},{"date":"2021-05-07","close":13250.0},{"date":"2021-05-10","close":13300.0},{"date":"2021-05-11","close":13000.0},{"date":"2021-05-12","close":12900.0},{"date":"2021-05-13","close":10550.0},{"date":"2021-05-14","close":10450.0},{"date":"2021-05-17","close":10300.0},{"date":"2021-05-18","close":10400.0},{"date":"2021-05-20","close":10250.0},{"date":"2021-05-21","close":10300.0},{"date":"2021-05-24","close":10500.0},{"date":"2021-05-25","close":10700.0},{"date":"2021-05-26","close":11000.0},{"date":"2021-05-27","close":10900.0},{"date":"2021-05-28","close":10850.0},{"date":"2021-05-31","close":10950.0},{"date":"2021-06-01","close":10700.0},{"date":"2021-06-02","close":10600.0},{"date":"2021-06-03","close":10850.0},{"date":"2021-06-04","close":10850.0},{"date":"2021-06-07","close":10800.0},{"date":"2021-06-08","close":10700.0},{"date":"2021-06-09","close":11050.0},{"date":"2021-06-10","close":11000.0},{"date":"2021-06-11","close":10950.0},{"date":"2021-06-14","close":10950.0},{"date":"2021-06-15","close":11550.0},{"date":"2021-06-16","close":11950.0},{"date":"2021-06-17","close":11750.0},{"date":"2021-06-18","close":12050.0},{"date":"2021-06-21","close":12100.0},{"date":"2021-06-22","close":12000.0},{"date":"2021-06-23","close":11750.0},{"date":"2021-06-24","close":11550.0},{"date":"2021-06-25","close":11800.0},{"date":"2021-06-28","close":11800.0},{"date":"2021-06-29","close":12250.0},{"date":"2021-06-30","close":12050.0},{"date":"2021-07-01","close":12150.0},{"date":"2021-07-02","close":12250.0},{"date":"2021-07-05","close":12700.0},{"date":"2021-07-06","close":12800.0},{"date":"2021-07-07","close":12800.0},{"date":"2021-07-08","close":12500.0},{"date":"2021-07-09","close":12050.0},{"date":"2021-07-12","close":12350.0},{"date":"2021-07-13","close":12500.0},{"date":"2021-07-14","close":12500.0},{"date":"2021-07-15","close":12450.0},{"date":"2021-07-16","close":12300.0},{"date":"2021-07-19","close":12350.0},{"date":"2021-07-20","close":13150.0},{"date":"2021-07-21","close":12500.0},{"date":"2021-07-22","close":12500.0},{"date":"2021-07-23","close":13000.0},{"date":"2021-07-26","close":13000.0},{"date":"2021-07-27","close":13000.0},{"date":"2021-07-28","close":12750.0},{"date":"2021-07-29","close":12650.0},{"date":"2021-07-30","close":12650.0},{"date":"2021-08-02","close":12850.0},{"date":"2021-08-03","close":12700.0},{"date":"2021-08-04","close":12950.0},{"date":"2021-08-05","close":13600.0},{"date":"2021-08-06","close":13000.0},{"date":"2021-08-09","close":13000.0},{"date":"2021-08-10","close":12600.0},{"date":"2021-08-11","close":12450.0},{"date":"2021-08-12","close":12100.0},{"date":"2021-08-13","close":11800.0},{"date":"2021-08-17","close":11300.0},{"date":"2021-08-18","close":11450.0},{"date":"2021-08-19","close":12000.0},{"date":"2021-08-20","close":11850.0},{"date":"2021-08-23","close":11800.0},{"date":"2021-08-24","close":12050.0},{"date":"2021-08-25","close":11950.0},{"date":"2021-08-26","close":11650.0},{"date":"2021-08-27","close":11950.0},{"date":"2021-08-30","close":12100.0},{"date":"2021-08-31","close":12000.0},{"date":"2021-09-01","close":12400.0},{"date":"2021-09-02","close":12450.0},{"date":"2021-09-03","close":12800.0},{"date":"2021-09-06","close":12650.0},{"date":"2021-09-07","close":12500.0},{"date":"2021-09-08","close":12400.0},{"date":"2021-09-09","close":12200.0},{"date":"2021-09-10","close":12100.0},{"date":"2021-09-13","close":11850.0},{"date":"2021-09-14","close":12000.0},{"date":"2021-09-15","close":12400.0},{"date":"2021-09-16","close":12300.0},{"date":"2021-09-17","close":12600.0},{"date":"2021-09-23","close":12200.0},{"date":"2021-09-24","close":12650.0},{"date":"2021-09-27","close":14100.0},{"date":"2021-09-28","close":13100.0},{"date":"2021-09-29","close":13050.0},{"date":"2021-09-30","close":13800.0},{"date":"2021-10-01","close":13900.0},{"date":"2021-10-05","close":14950.0},{"date":"2021-10-06","close":14550.0},{"date":"2021-10-07","close":15350.0},{"date":"2021-10-08","close":14750.0},{"date":"2021-10-12","close":14850.0},{"date":"2021-10-13","close":14950.0},{"date":"2021-10-14","close":15600.0},{"date":"2021-10-15","close":14650.0},{"date":"2021-10-18","close":14700.0},{"date":"2021-10-19","close":14450.0},{"date":"2021-10-20","close":14700.0},{"date":"2021-10-21","close":15100.0},{"date":"2021-10-22","close":15250.0},{"date":"2021-10-25","close":15250.0},{"date":"2021-10-26","close":15800.0},{"date":"2021-10-27","close":15800.0},{"date":"2021-10-28","close":15200.0},{"date":"2021-10-29","close":15300.0},{"date":"2021-11-01","close":16100.0},{"date":"2021-11-02","close":15850.0},{"date":"2021-11-03","close":19750.0},{"date":"2021-11-04","close":19750.0},{"date":"2021-11-05","close":17300.0},{"date":"2021-11-08","close":17800.0},{"date":"2021-11-09","close":17850.0},{"date":"2021-11-10","close":16100.0},{"date":"2021-11-11","close":17400.0},{"date":"2021-11-12","close":17750.0},{"date":"2021-11-15","close":16900.0},{"date":"2021-11-16","close":17300.0},{"date":"2021-11-17","close":18000.0},{"date":"2021-11-18","close":20900.0},{"date":"2021-11-19","close":19600.0},{"date":"2021-11-22","close":17200.0},{"date":"2021-11-23","close":16050.0},{"date":"2021-11-24","close":16550.0},{"date":"2021-11-25","close":16450.0},{"date":"2021-11-26","close":16250.0},{"date":"2021-11-29","close":15850.0},{"date":"2021-11-30","close":15650.0},{"date":"2021-12-01","close":16000.0},{"date":"2021-12-02","close":15050.0},{"date":"2021-12-03","close":15250.0},{"date":"2021-12-06","close":14750.0},{"date":"2021-12-07","close":14300.0},{"date":"2021-12-08","close":14700.0},{"date":"2021-12-09","close":15150.0},{"date":"2021-12-10","close":15600.0},{"date":"2021-12-13","close":15350.0},{"date":"2021-12-14","close":17400.0},{"date":"2021-12-15","close":18250.0},{"date":"2021-12-16","close":17700.0},{"date":"2021-12-17","close":23000.0},{"date":"2021-12-20","close":21650.0},{"date":"2021-12-21","close":21050.0},{"date":"2021-12-22","close":20850.0},{"date":"2021-12-23","close":19850.0},{"date":"2021-12-24","close":19600.0},{"date":"2021-12-27","close":19450.0},{"date":"2021-12-28","close":20400.0},{"date":"2021-12-29","close":21000.0},{"date":"2021-12-30","close":23450.0},{"date":"2022-01-03","close":24350.0},{"date":"2022-01-04","close":22350.0},{"date":"2022-01-05","close":21100.0},{"date":"2022-01-06","close":19500.0},{"date":"2022-01-07","close":19700.0},{"date":"2022-01-10","close":19400.0},{"date":"2022-01-11","close":18600.0},{"date":"2022-01-12","close":19200.0},{"date":"2022-01-13","close":18550.0},{"date":"2022-01-14","close":18200.0},{"date":"2022-01-17","close":17900.0},{"date":"2022-01-18","close":16950.0},{"date":"2022-01-19","close":17350.0},{"date":"2022-01-20","close":18350.0},{"date":"2022-01-21","close":18050.0},{"date":"2022-01-24","close":17600.0},{"date":"2022-01-25","close":17100.0},{"date":"2022-01-26","close":17100.0},{"date":"2022-01-27","close":16500.0},{"date":"2022-01-28","close":16850.0},{"date":"2022-02-03","close":16700.0},{"date":"2022-02-04","close":17750.0},{"date":"2022-02-07","close":19650.0},{"date":"2022-02-08","close":18500.0},{"date":"2022-02-09","close":18200.0},{"date":"2022-02-10","close":17600.0},{"date":"2022-02-11","close":16800.0},{"date":"2022-02-14","close":15700.0},{"date":"2022-02-15","close":15450.0},{"date":"2022-02-16","close":16700.0},{"date":"2022-02-17","close":16300.0},{"date":"2022-02-18","close":16350.0},{"date":"2022-02-21","close":16800.0},{"date":"2022-02-22","close":16800.0},{"date":"2022-02-23","close":16800.0},{"date":"2022-02-24","close":16700.0},{"date":"2022-02-25","close":16850.0},{"date":"2022-02-28","close":16850.0},{"date":"2022-03-02","close":17650.0},{"date":"2022-03-03","close":22900.0},{"date":"2022-03-04","close":20550.0},{"date":"2022-03-07","close":21150.0},{"date":"2022-03-08","close":21150.0},{"date":"2022-03-10","close":22000.0},{"date":"2022-03-11","close":21950.0},{"date":"2022-03-14","close":22250.0},{"date":"2022-03-15","close":22250.0},{"date":"2022-03-16","close":21200.0},{"date":"2022-03-17","close":21200.0},{"date":"2022-03-18","close":22000.0},{"date":"2022-03-21","close":22450.0},{"date":"2022-03-22","close":22050.0},{"date":"2022-03-23","close":22650.0},{"date":"2022-03-24","close":22300.0},{"date":"2022-03-25","close":28700.0},{"date":"2022-03-28","close":27050.0},{"date":"2022-03-29","close":25400.0},{"date":"2022-03-30","close":25150.0},{"date":"2022-03-31","close":25150.0},{"date":"2022-04-01","close":24550.0},{"date":"2022-04-04","close":25050.0},{"date":"2022-04-05","close":25250.0},{"date":"2022-04-06","close":24800.0},{"date":"2022-04-07","close":23550.0},{"date":"2022-04-08","close":24500.0},{"date":"2022-04-11","close":25350.0},{"date":"2022-04-12","close":26050.0},{"date":"2022-04-13","close":27200.0},{"date":"2022-04-14","close":27600.0},{"date":"2022-04-15","close":25000.0},{"date":"2022-04-18","close":22900.0},{"date":"2022-04-19","close":22600.0},{"date":"2022-04-20","close":21750.0},{"date":"2022-04-21","close":22500.0},{"date":"2022-04-22","close":23400.0},{"date":"2022-04-25","close":23650.0},{"date":"2022-04-26","close":23600.0},{"date":"2022-04-27","close":24250.0},{"date":"2022-04-28","close":23600.0},{"date":"2022-04-29","close":23850.0},{"date":"2022-05-02","close":23500.0},{"date":"2022-05-03","close":22750.0},{"date":"2022-05-04","close":21900.0},{"date":"2022-05-06","close":20500.0},{"date":"2022-05-09","close":20000.0},{"date":"2022-05-10","close":20000.0},{"date":"2022-05-11","close":19900.0},{"date":"2022-05-12","close":18600.0},{"date":"2022-05-13","close":19150.0},{"date":"2022-05-16","close":19850.0},{"date":"2022-05-17","close":20000.0},{"date":"2022-05-18","close":19800.0},{"date":"2022-05-19","close":19800.0},{"date":"2022-05-20","close":20700.0},{"date":"2022-05-23","close":21700.0},{"date":"2022-05-24","close":21300.0},{"date":"2022-05-25","close":22250.0},{"date":"2022-05-26","close":22500.0},{"date":"2022-05-27","close":23600.0},{"date":"2022-05-30","close":23700.0},{"date":"2022-05-31","close":24250.0},{"date":"2022-06-02","close":24300.0},{"date":"2022-06-03","close":25600.0},{"date":"2022-06-07","close":25350.0},{"date":"2022-06-08","close":24350.0},{"date":"2022-06-09","close":24350.0},{"date":"2022-06-10","close":23800.0},{"date":"2022-06-13","close":18900.0},{"date":"2022-06-14","close":18000.0},{"date":"2022-06-15","close":16250.0},{"date":"2022-06-16","close":15750.0},{"date":"2022-06-17","close":15950.0},{"date":"2022-06-20","close":15600.0},{"date":"2022-06-21","close":15550.0},{"date":"2022-06-22","close":14550.0},{"date":"2022-06-23","close":14100.0},{"date":"2022-06-24","close":15350.0},{"date":"2022-06-27","close":15650.0},{"date":"2022-06-28","close":16550.0},{"date":"2022-06-29","close":16450.0},{"date":"2022-06-30","close":15400.0},{"date":"2022-07-01","close":15150.0},{"date":"2022-07-04","close":14800.0},{"date":"2022-07-05","close":15700.0},{"date":"2022-07-06","close":16800.0},{"date":"2022-07-07","close":16700.0},{"date":"2022-07-08","close":17450.0},{"date":"2022-07-11","close":18900.0},{"date":"2022-07-12","close":18150.0},{"date":"2022-07-13","close":19100.0},{"date":"2022-07-14","close":19200.0},{"date":"2022-07-15","close":20000.0},{"date":"2022-07-18","close":20350.0},{"date":"2022-07-19","close":20350.0},{"date":"2022-07-20","close":20250.0},{"date":"2022-07-21","close":20600.0},{"date":"2022-07-22","close":19700.0},{"date":"2022-07-25","close":19500.0},{"date":"2022-07-26","close":19750.0},{"date":"2022-07-27","close":20900.0},{"date":"2022-07-28","close":22150.0},{"date":"2022-07-29","close":22550.0},{"date":"2022-08-01","close":22300.0},{"date":"2022-08-02","close":22300.0},{"date":"2022-08-03","close":23000.0},{"date":"2022-08-04","close":22950.0},{"date":"2022-08-05","close":22200.0},{"date":"2022-08-08","close":22000.0},{"date":"2022-08-09","close":21950.0},{"date":"2022-08-10","close":21900.0},{"date":"2022-08-11","close":22100.0},{"date":"2022-08-12","close":21700.0},{"date":"2022-08-16","close":22100.0},{"date":"2022-08-17","close":22850.0},{"date":"2022-08-18","close":23150.0},{"date":"2022-08-19","close":22350.0},{"date":"2022-08-22","close":19300.0},{"date":"2022-08-23","close":20050.0},{"date":"2022-08-24","close":21350.0},{"date":"2022-08-25","close":17750.0},{"date":"2022-08-26","close":17350.0},{"date":"2022-08-29","close":16450.0},{"date":"2022-08-30","close":16800.0},{"date":"2022-08-31","close":16750.0},{"date":"2022-09-01","close":16150.0},{"date":"2022-09-02","close":16000.0},{"date":"2022-09-05","close":16250.0},{"date":"2022-09-06","close":16000.0},{"date":"2022-09-07","close":15600.0},{"date":"2022-09-08","close":15950.0},{"date":"2022-09-13","close":16500.0},{"date":"2022-09-14","close":16900.0},{"date":"2022-09-15","close":17500.0},{"date":"2022-09-16","close":18050.0},{"date":"2022-09-19","close":19100.0},{"date":"2022-09-20","close":18700.0},{"date":"2022-09-21","close":17700.0},{"date":"2022-09-22","close":17450.0},{"date":"2022-09-23","close":16200.0},{"date":"2022-09-26","close":15750.0},{"date":"2022-09-27","close":16100.0},{"date":"2022-09-28","close":15200.0},{"date":"2022-09-29","close":14400.0},{"date":"2022-09-30","close":14900.0},{"date":"2022-10-04","close":14950.0},{"date":"2022-10-05","close":14250.0},{"date":"2022-10-06","close":14600.0},{"date":"2022-10-07","close":14150.0},{"date":"2022-10-11","close":13350.0},{"date":"2022-10-12","close":13350.0},{"date":"2022-10-13","close":12750.0},{"date":"2022-10-14","close":13900.0},{"date":"2022-10-17","close":14100.0},{"date":"2022-10-18","close":14350.0},{"date":"2022-10-19","close":14250.0},{"date":"2022-10-20","close":14050.0},{"date":"2022-10-21","close":14850.0},{"date":"2022-10-24","close":13800.0},{"date":"2022-10-25","close":14050.0},{"date":"2022-10-26","close":13950.0},{"date":"2022-10-27","close":14400.0},{"date":"2022-10-28","close":14100.0},{"date":"2022-10-31","close":14650.0},{"date":"2022-11-01","close":14700.0},{"date":"2022-11-02","close":14800.0},{"date":"2022-11-03","close":14600.0},{"date":"2022-11-04","close":14650.0},{"date":"2022-11-07","close":15050.0},{"date":"2022-11-08","close":15200.0},{"date":"2022-11-09","close":15350.0},{"date":"2022-11-10","close":14650.0},{"date":"2022-11-11","close":15450.0},{"date":"2022-11-14","close":14750.0},{"date":"2022-11-15","close":15500.0},{"date":"2022-11-16","close":15400.0},{"date":"2022-11-17","close":15500.0},{"date":"2022-11-18","close":14900.0},{"date":"2022-11-21","close":14650.0},{"date":"2022-11-22","close":14250.0},{"date":"2022-11-23","close":14600.0},{"date":"2022-11-24","close":14800.0},{"date":"2022-11-25","close":14200.0},{"date":"2022-11-28","close":13650.0},{"date":"2022-11-29","close":13900.0},{"date":"2022-11-30","close":14000.0},{"date":"2022-12-01","close":14300.0},{"date":"2022-12-02","close":14300.0},{"date":"2022-12-05","close":14250.0},{"date":"2022-12-06","close":13750.0},{"date":"2022-12-07","close":13700.0},{"date":"2022-12-08","close":13500.0},{"date":"2022-12-09","close":14150.0},{"date":"2022-12-12","close":14250.0},{"date":"2022-12-13","close":14050.0},{"date":"2022-12-14","close":14300.0},{"date":"2022-12-15","close":14250.0},{"date":"2022-12-16","close":13900.0},{"date":"2022-12-19","close":14000.0},{"date":"2022-12-20","close":13600.0},{"date":"2022-12-21","close":13500.0},{"date":"2022-12-22","close":13550.0},{"date":"2022-12-23","close":12950.0},{"date":"2022-12-26","close":12950.0},{"date":"2022-12-27","close":13000.0},{"date":"2022-12-28","close":12650.0},{"date":"2022-12-29","close":12950.0},{"date":"2023-01-02","close":12350.0},{"date":"2023-01-03","close":12000.0},{"date":"2023-01-04","close":12050.0},{"date":"2023-01-05","close":12150.0},{"date":"2023-01-06","close":13300.0},{"date":"2023-01-09","close":13800.0},{"date":"2023-01-10","close":13550.0},{"date":"2023-01-11","close":13900.0},{"date":"2023-01-12","close":13700.0},{"date":"2023-01-13","close":13400.0},{"date":"2023-01-16","close":13700.0},{"date":"2023-01-17","close":13350.0},{"date":"2023-01-18","close":13400.0},{"date":"2023-01-19","close":13400.0},{"date":"2023-01-20","close":13350.0},{"date":"2023-01-25","close":15270.0},{"date":"2023-01-26","close":15410.0},{"date":"2023-01-27","close":14780.0},{"date":"2023-01-30","close":14710.0},{"date":"2023-01-31","close":15260.0},{"date":"2023-02-01","close":15030.0},{"date":"2023-02-02","close":15030.0},{"date":"2023-02-03","close":15040.0},{"date":"2023-02-06","close":14720.0},{"date":"2023-02-07","close":14750.0},{"date":"2023-02-08","close":14800.0},{"date":"2023-02-09","close":15070.0},{"date":"2023-02-10","close":14290.0},{"date":"2023-02-13","close":13870.0},{"date":"2023-02-14","close":14380.0},{"date":"2023-02-15","close":13800.0},{"date":"2023-02-16","close":14500.0},{"date":"2023-02-17","close":14220.0},{"date":"2023-02-20","close":15460.0},{"date":"2023-02-21","close":16250.0},{"date":"2023-02-22","close":16560.0},{"date":"2023-02-23","close":16540.0},{"date":"2023-02-24","close":15820.0},{"date":"2023-02-27","close":14560.0},{"date":"2023-02-28","close":14640.0},{"date":"2023-03-02","close":14300.0},{"date":"2023-03-03","close":14250.0},{"date":"2023-03-06","close":14620.0},{"date":"2023-03-07","close":14240.0},{"date":"2023-03-08","close":13980.0},{"date":"2023-03-09","close":13970.0},{"date":"2023-03-10","close":13630.0},{"date":"2023-03-13","close":13690.0},{"date":"2023-03-14","close":13100.0},{"date":"2023-03-15","close":13910.0},{"date":"2023-03-16","close":13460.0},{"date":"2023-03-17","close":14040.0},{"date":"2023-03-20","close":14680.0},{"date":"2023-03-21","close":16700.0},{"date":"2023-03-22","close":16690.0},{"date":"2023-03-23","close":16690.0},{"date":"2023-03-24","close":16740.0},{"date":"2023-03-27","close":16870.0},{"date":"2023-03-28","close":18100.0},{"date":"2023-03-29","close":17190.0},{"date":"2023-03-30","close":16840.0},{"date":"2023-03-31","close":18500.0},{"date":"2023-04-03","close":19840.0},{"date":"2023-04-04","close":20100.0},{"date":"2023-04-05","close":19790.0},{"date":"2023-04-06","close":19200.0},{"date":"2023-04-07","close":21550.0},{"date":"2023-04-10","close":20500.0},{"date":"2023-04-11","close":20500.0},{"date":"2023-04-12","close":19750.0},{"date":"2023-04-13","close":20850.0},{"date":"2023-04-14","close":21300.0},{"date":"2023-04-17","close":22400.0},{"date":"2023-04-18","close":21700.0},{"date":"2023-04-19","close":22150.0},{"date":"2023-04-20","close":20200.0},{"date":"2023-04-21","close":18130.0},{"date":"2023-04-24","close":18000.0},{"date":"2023-04-25","close":17640.0},{"date":"2023-04-26","close":18210.0},{"date":"2023-04-27","close":18450.0},{"date":"2023-04-28","close":18580.0},{"date":"2023-05-02","close":19540.0},{"date":"2023-05-03","close":20350.0},{"date":"2023-05-04","close":20100.0},{"date":"2023-05-08","close":21000.0},{"date":"2023-05-09","close":20500.0},{"date":"2023-05-10","close":20350.0},{"date":"2023-05-11","close":20250.0},{"date":"2023-05-12","close":19620.0},{"date":"2023-05-15","close":20750.0},{"date":"2023-05-16","close":20900.0},{"date":"2023-05-17","close":21200.0},{"date":"2023-05-18","close":20550.0},{"date":"2023-05-19","close":20700.0},{"date":"2023-05-22","close":21050.0},{"date":"2023-05-23","close":20400.0},{"date":"2023-05-24","close":19600.0},{"date":"2023-05-25","close":19440.0},{"date":"2023-05-26","close":19100.0},{"date":"2023-05-30","close":19730.0},{"date":"2023-05-31","close":20500.0},{"date":"2023-06-01","close":20750.0},{"date":"2023-06-02","close":20350.0},{"date":"2023-06-05","close":20400.0},{"date":"2023-06-07","close":20350.0},{"date":"2023-06-08","close":20350.0},{"date":"2023-06-09","close":20650.0},{"date":"2023-06-12","close":19180.0},{"date":"2023-06-13","close":19260.0},{"date":"2023-06-14","close":19360.0},{"date":"2023-06-15","close":19180.0},{"date":"2023-06-16","close":21050.0},{"date":"2023-06-19","close":22650.0},{"date":"2023-06-20","close":23000.0},{"date":"2023-06-21","close":22500.0},{"date":"2023-06-22","close":24900.0},{"date":"2023-06-23","close":24250.0},{"date":"2023-06-26","close":24300.0},{"date":"2023-06-27","close":24150.0},{"date":"2023-06-28","close":23750.0},{"date":"2023-06-29","close":23050.0},{"date":"2023-06-30","close":22650.0},{"date":"2023-07-03","close":22750.0},{"date":"2023-07-04","close":22050.0},{"date":"2023-07-05","close":21500.0},{"date":"2023-07-06","close":21850.0},{"date":"2023-07-07","close":21850.0},{"date":"2023-07-10","close":21150.0},{"date":"2023-07-11","close":21850.0},{"date":"2023-07-12","close":21450.0},{"date":"2023-07-13","close":22300.0},{"date":"2023-07-14","close":21750.0},{"date":"2023-07-17","close":21400.0},{"date":"2023-07-18","close":21450.0},{"date":"2023-07-19","close":20500.0},{"date":"2023-07-20","close":21200.0},{"date":"2023-07-21","close":21100.0},{"date":"2023-07-24","close":20100.0},{"date":"2023-07-25","close":20900.0},{"date":"2023-07-26","close":19870.0},{"date":"2023-07-27","close":20050.0},{"date":"2023-07-28","close":20750.0},{"date":"2023-07-31","close":21500.0},{"date":"2023-08-01","close":22500.0},{"date":"2023-08-02","close":22750.0},{"date":"2023-08-03","close":22100.0},{"date":"2023-08-04","close":18940.0},{"date":"2023-08-07","close":17700.0},{"date":"2023-08-08","close":17950.0},{"date":"2023-08-09","close":17950.0},{"date":"2023-08-10","close":18100.0},{"date":"2023-08-11","close":18200.0},{"date":"2023-08-14","close":17700.0},{"date":"2023-08-16","close":17230.0},{"date":"2023-08-17","close":17060.0},{"date":"2023-08-18","close":16640.0},{"date":"2023-08-21","close":17100.0},{"date":"2023-08-22","close":17120.0},{"date":"2023-08-23","close":17240.0},{"date":"2023-08-24","close":17620.0},{"date":"2023-08-25","close":17650.0},{"date":"2023-08-28","close":17400.0},{"date":"2023-08-29","close":17810.0},{"date":"2023-08-30","close":17810.0},{"date":"2023-08-31","close":17600.0},{"date":"2023-09-01","close":17220.0},{"date":"2023-09-04","close":17250.0},{"date":"2023-09-05","close":16840.0},{"date":"2023-09-06","close":16190.0},{"date":"2023-09-07","close":15950.0},{"date":"2023-09-08","close":16120.0},{"date":"2023-09-11","close":15700.0},{"date":"2023-09-12","close":15720.0},{"date":"2023-09-13","close":15470.0},{"date":"2023-09-14","close":15730.0},{"date":"2023-09-15","close":15980.0},{"date":"2023-09-18","close":16120.0},{"date":"2023-09-19","close":16000.0},{"date":"2023-09-20","close":15710.0},{"date":"2023-09-21","close":15020.0},{"date":"2023-09-22","close":15030.0},{"date":"2023-09-25","close":15300.0},{"date":"2023-09-26","close":14950.0},{"date":"2023-09-27","close":15160.0},{"date":"2023-10-04","close":14520.0},{"date":"2023-10-05","close":14290.0},{"date":"2023-10-06","close":15010.0},{"date":"2023-10-10","close":14960.0},{"date":"2023-10-11","close":15160.0},{"date":"2023-10-12","close":15140.0},{"date":"2023-10-13","close":15100.0},{"date":"2023-10-16","close":14720.0},{"date":"2023-10-17","close":15400.0},{"date":"2023-10-18","close":14780.0},{"date":"2023-10-19","close":14360.0},{"date":"2023-10-20","close":14160.0},{"date":"2023-10-23","close":14070.0},{"date":"2023-10-24","close":14810.0},{"date":"2023-10-25","close":15010.0},{"date":"2023-10-26","close":14730.0},{"date":"2023-10-27","close":14640.0},{"date":"2023-10-30","close":15190.0},{"date":"2023-10-31","close":15000.0},{"date":"2023-11-01","close":15060.0},{"date":"2023-11-02","close":15400.0},{"date":"2023-11-03","close":15890.0},{"date":"2023-11-06","close":16500.0},{"date":"2023-11-07","close":15960.0},{"date":"2023-11-08","close":16740.0},{"date":"2023-11-09","close":16940.0},{"date":"2023-11-10","close":16130.0},{"date":"2023-11-13","close":15950.0},{"date":"2023-11-14","close":16120.0},{"date":"2023-11-15","close":16530.0},{"date":"2023-11-16","close":16410.0},{"date":"2023-11-17","close":15960.0},{"date":"2023-11-20","close":16230.0},{"date":"2023-11-21","close":16330.0},{"date":"2023-11-22","close":16140.0},{"date":"2023-11-23","close":16200.0},{"date":"2023-11-24","close":16010.0},{"date":"2023-11-27","close":15980.0},{"date":"2023-11-28","close":15810.0},{"date":"2023-11-29","close":15590.0},{"date":"2023-11-30","close":15830.0},{"date":"2023-12-01","close":15740.0},{"date":"2023-12-04","close":16300.0},{"date":"2023-12-05","close":15590.0},{"date":"2023-12-06","close":15910.0},{"date":"2023-12-07","close":15720.0},{"date":"2023-12-08","close":16090.0},{"date":"2023-12-11","close":16150.0},{"date":"2023-12-12","close":16070.0},{"date":"2023-12-13","close":15920.0},{"date":"2023-12-14","close":16160.0},{"date":"2023-12-15","close":15380.0},{"date":"2023-12-18","close":15390.0},{"date":"2023-12-19","close":15290.0},{"date":"2023-12-20","close":15160.0},{"date":"2023-12-21","close":15150.0},{"date":"2023-12-22","close":14700.0},{"date":"2023-12-26","close":14350.0},{"date":"2023-12-27","close":14950.0},{"date":"2023-12-28","close":14980.0},{"date":"2024-01-02","close":14970.0},{"date":"2024-01-03","close":14730.0},{"date":"2024-01-04","close":14200.0},{"date":"2024-01-05","close":14310.0},{"date":"2024-01-08","close":14660.0},{"date":"2024-01-09","close":14980.0},{"date":"2024-01-10","close":14780.0},{"date":"2024-01-11","close":15100.0},{"date":"2024-01-12","close":14810.0},{"date":"2024-01-15","close":14690.0},{"date":"2024-01-16","close":14500.0},{"date":"2024-01-17","close":14360.0},{"date":"2024-01-18","close":14560.0},{"date":"2024-01-19","close":14880.0},{"date":"2024-01-22","close":14880.0},{"date":"2024-01-23","close":15380.0},{"date":"2024-01-24","close":15800.0},{"date":"2024-01-25","close":15740.0},{"date":"2024-01-26","close":15440.0},{"date":"2024-01-29","close":15550.0},{"date":"2024-01-30","close":15500.0},{"date":"2024-01-31","close":14960.0},{"date":"2024-02-01","close":14720.0},{"date":"2024-02-02","close":15270.0},{"date":"2024-02-05","close":15270.0},{"date":"2024-02-06","close":14510.0},{"date":"2024-02-07","close":14460.0},{"date":"2024-02-08","close":14620.0},{"date":"2024-02-13","close":14780.0},{"date":"2024-02-14","close":14750.0},{"date":"2024-02-15","close":14380.0},{"date":"2024-02-16","close":14170.0},{"date":"2024-02-19","close":14150.0},{"date":"2024-02-20","close":14070.0},{"date":"2024-02-21","close":13900.0},{"date":"2024-02-22","close":13800.0},{"date":"2024-02-23","close":13790.0},{"date":"2024-02-26","close":13690.0},{"date":"2024-02-27","close":13680.0},{"date":"2024-02-28","close":13970.0},{"date":"2024-02-29","close":13920.0},{"date":"2024-03-04","close":13760.0},{"date":"2024-03-05","close":13500.0},{"date":"2024-03-06","close":13200.0},{"date":"2024-03-07","close":12940.0},{"date":"2024-03-08","close":13020.0},{"date":"2024-03-11","close":13380.0},{"date":"2024-03-12","close":13600.0},{"date":"2024-03-13","close":13740.0},{"date":"2024-03-14","close":14000.0},{"date":"2024-03-15","close":14000.0},{"date":"2024-03-18","close":13880.0},{"date":"2024-03-19","close":13840.0},{"date":"2024-03-20","close":13770.0},{"date":"2024-03-21","close":13620.0},{"date":"2024-03-22","close":13790.0},{"date":"2024-03-25","close":14010.0},{"date":"2024-03-26","close":14100.0},{"date":"2024-03-27","close":14140.0},{"date":"2024-03-28","close":13870.0},{"date":"2024-03-29","close":13790.0},{"date":"2024-04-01","close":14420.0},{"date":"2024-04-02","close":14180.0},{"date":"2024-04-03","close":13880.0},{"date":"2024-04-04","close":13630.0},{"date":"2024-04-05","close":13540.0},{"date":"2024-04-08","close":13200.0},{"date":"2024-04-09","close":13050.0},{"date":"2024-04-11","close":13250.0},{"date":"2024-04-12","close":13010.0},{"date":"2024-04-15","close":12700.0},{"date":"2024-04-16","close":12800.0},{"date":"2024-04-17","close":12830.0},{"date":"2024-04-18","close":12910.0},{"date":"2024-04-19","close":13070.0},{"date":"2024-04-22","close":13390.0},{"date":"2024-04-23","close":13310.0},{"date":"2024-04-24","close":13340.0},{"date":"2024-04-25","close":13280.0},{"date":"2024-04-26","close":13280.0},{"date":"2024-04-29","close":13530.0},{"date":"2024-04-30","close":13480.0},{"date":"2024-05-02","close":13340.0},{"date":"2024-05-03","close":13300.0},{"date":"2024-05-07","close":13350.0},{"date":"2024-05-08","close":14080.0},{"date":"2024-05-09","close":14130.0},{"date":"2024-05-10","close":14870.0},{"date":"2024-05-13","close":14310.0},{"date":"2024-05-14","close":14500.0},{"date":"2024-05-16","close":14200.0},{"date":"2024-05-17","close":14160.0},{"date":"2024-05-20","close":14790.0},{"date":"2024-05-21","close":14490.0},{"date":"2024-05-22","close":14550.0},{"date":"2024-05-23","close":14370.0},{"date":"2024-05-24","close":14490.0},{"date":"2024-05-27","close":13780.0},{"date":"2024-05-28","close":13550.0},{"date":"2024-05-29","close":13730.0},{"date":"2024-05-30","close":13810.0},{"date":"2024-05-31","close":14020.0},{"date":"2024-06-03","close":14520.0},{"date":"2024-06-04","close":14140.0},{"date":"2024-06-05","close":14290.0},{"date":"2024-06-07","close":14140.0},{"date":"2024-06-10","close":15040.0},{"date":"2024-06-11","close":15040.0},{"date":"2024-06-12","close":15260.0},{"date":"2024-06-13","close":15200.0},{"date":"2024-06-14","close":15280.0},{"date":"2024-06-17","close":15750.0},{"date":"2024-06-18","close":15520.0},{"date":"2024-06-19","close":14560.0},{"date":"2024-06-20","close":14260.0},{"date":"2024-06-21","close":14150.0},{"date":"2024-06-24","close":14030.0},{"date":"2024-06-25","close":14710.0},{"date":"2024-06-26","close":14620.0},{"date":"2024-06-27","close":14480.0},{"date":"2024-06-28","close":15380.0},{"date":"2024-07-01","close":15320.0},{"date":"2024-07-02","close":15650.0},{"date":"2024-07-03","close":17900.0},{"date":"2024-07-04","close":19200.0},{"date":"2024-07-05","close":19390.0},{"date":"2024-07-08","close":21500.0},{"date":"2024-07-09","close":20800.0},{"date":"2024-07-10","close":21850.0},{"date":"2024-07-11","close":18160.0},{"date":"2024-07-12","close":18200.0},{"date":"2024-07-15","close":18530.0},{"date":"2024-07-16","close":17550.0},{"date":"2024-07-17","close":18850.0},{"date":"2024-07-18","close":18750.0},{"date":"2024-07-19","close":20650.0},{"date":"2024-07-22","close":21550.0},{"date":"2024-07-23","close":21600.0},{"date":"2024-07-24","close":22000.0},{"date":"2024-07-25","close":21900.0},{"date":"2024-07-26","close":22250.0},{"date":"2024-07-29","close":23800.0},{"date":"2024-07-30","close":24400.0},{"date":"2024-07-31","close":23800.0},{"date":"2024-08-01","close":28800.0},{"date":"2024-08-02","close":28500.0},{"date":"2024-08-05","close":26400.0},{"date":"2024-08-06","close":26350.0},{"date":"2024-08-07","close":29350.0},{"date":"2024-08-08","close":28950.0},{"date":"2024-08-09","close":28850.0},{"date":"2024-08-12","close":26650.0},{"date":"2024-08-13","close":24800.0},{"date":"2024-08-14","close":23100.0},{"date":"2024-08-16","close":23350.0},{"date":"2024-08-19","close":22500.0},{"date":"2024-08-20","close":22850.0},{"date":"2024-08-21","close":22350.0},{"date":"2024-08-22","close":23050.0},{"date":"2024-08-23","close":23200.0},{"date":"2024-08-26","close":23950.0},{"date":"2024-08-27","close":23800.0},{"date":"2024-08-28","close":23200.0},{"date":"2024-08-29","close":24250.0},{"date":"2024-08-30","close":19100.0},{"date":"2024-09-02","close":18350.0},{"date":"2024-09-03","close":17880.0},{"date":"2024-09-04","close":16730.0},{"date":"2024-09-05","close":16150.0},{"date":"2024-09-06","close":15270.0},{"date":"2024-09-09","close":15230.0},{"date":"2024-09-10","close":14860.0},{"date":"2024-09-11","close":15370.0},{"date":"2024-09-12","close":16050.0},{"date":"2024-09-13","close":15850.0},{"date":"2024-09-19","close":15630.0},{"date":"2024-09-20","close":15440.0},{"date":"2024-09-23","close":14970.0},{"date":"2024-09-24","close":15150.0},{"date":"2024-09-25","close":15040.0},{"date":"2024-09-26","close":15500.0},{"date":"2024-09-27","close":15600.0},{"date":"2024-09-30","close":15640.0},{"date":"2024-10-02","close":15250.0},{"date":"2024-10-04","close":15550.0},{"date":"2024-10-07","close":16200.0},{"date":"2024-10-08","close":15560.0},{"date":"2024-10-10","close":15300.0},{"date":"2024-10-11","close":15190.0},{"date":"2024-10-14","close":15260.0},{"date":"2024-10-15","close":15170.0},{"date":"2024-10-16","close":14980.0},{"date":"2024-10-17","close":14760.0},{"date":"2024-10-18","close":14330.0},{"date":"2024-10-21","close":15080.0},{"date":"2024-10-22","close":14650.0},{"date":"2024-10-23","close":14880.0},{"date":"2024-10-24","close":14680.0},{"date":"2024-10-25","close":14550.0},{"date":"2024-10-28","close":14830.0},{"date":"2024-10-29","close":14930.0},{"date":"2024-10-30","close":15160.0},{"date":"2024-10-31","close":14230.0},{"date":"2024-11-01","close":14130.0},{"date":"2024-11-04","close":14380.0},{"date":"2024-11-05","close":14430.0},{"date":"2024-11-06","close":14700.0},{"date":"2024-11-07","close":14700.0},{"date":"2024-11-08","close":14760.0},{"date":"2024-11-11","close":14230.0},{"date":"2024-11-12","close":13720.0},{"date":"2024-11-13","close":13520.0},{"date":"2024-11-14","close":13020.0},{"date":"2024-11-15","close":13290.0},{"date":"2024-11-18","close":13690.0},{"date":"2024-11-19","close":13790.0},{"date":"2024-11-20","close":13770.0},{"date":"2024-11-21","close":13740.0},{"date":"2024-11-22","close":13690.0},{"date":"2024-11-25","close":13870.0},{"date":"2024-11-26","close":13760.0},{"date":"2024-11-27","close":13600.0},{"date":"2024-11-28","close":13690.0},{"date":"2024-11-29","close":13480.0},{"date":"2024-12-02","close":13710.0},{"date":"2024-12-03","close":14010.0},{"date":"2024-12-04","close":14110.0},{"date":"2024-12-05","close":13800.0},{"date":"2024-12-06","close":13490.0},{"date":"2024-12-09","close":12560.0},{"date":"2024-12-10","close":13010.0},{"date":"2024-12-11","close":13420.0},{"date":"2024-12-12","close":13400.0},{"date":"2024-12-13","close":14300.0},{"date":"2024-12-16","close":14380.0},{"date":"2024-12-17","close":14040.0},{"date":"2024-12-18","close":14240.0},{"date":"2024-12-19","close":13810.0},{"date":"2024-12-20","close":13600.0},{"date":"2024-12-23","close":13540.0},{"date":"2024-12-24","close":13560.0},{"date":"2024-12-26","close":13230.0},{"date":"2024-12-27","close":13150.0},{"date":"2024-12-30","close":13390.0},{"date":"2025-01-02","close":13470.0},{"date":"2025-01-03","close":13710.0},{"date":"2025-01-06","close":13910.0},{"date":"2025-01-07","close":13640.0},{"date":"2025-01-08","close":13510.0},{"date":"2025-01-09","close":13440.0},{"date":"2025-01-10","close":13500.0},{"date":"2025-01-13","close":13110.0},{"date":"2025-01-14","close":13470.0},{"date":"2025-01-15","close":13610.0},{"date":"2025-01-16","close":13570.0},{"date":"2025-01-17","close":13650.0},{"date":"2025-01-20","close":13520.0},{"date":"2025-01-21","close":13630.0},{"date":"2025-01-22","close":13550.0},{"date":"2025-01-23","close":13350.0},{"date":"2025-01-24","close":13200.0},{"date":"2025-01-31","close":13220.0},{"date":"2025-02-03","close":12990.0},{"date":"2025-02-04","close":13250.0},{"date":"2025-02-05","close":13600.0},{"date":"2025-02-06","close":13600.0},{"date":"2025-02-07","close":13410.0},{"date":"2025-02-10","close":13660.0},{"date":"2025-02-11","close":14100.0},{"date":"2025-02-12","close":13870.0},{"date":"2025-02-13","close":14010.0},{"date":"2025-02-14","close":13620.0},{"date":"2025-02-17","close":13600.0},{"date":"2025-02-18","close":13530.0},{"date":"2025-02-19","close":13760.0},{"date":"2025-02-20","close":14190.0},{"date":"2025-02-21","close":14190.0},{"date":"2025-02-24","close":14030.0},{"date":"2025-02-25","close":14120.0},{"date":"2025-02-26","close":14090.0},{"date":"2025-02-27","close":14090.0},{"date":"2025-02-28","close":13550.0},{"date":"2025-03-04","close":13350.0},{"date":"2025-03-05","close":13750.0},{"date":"2025-03-06","close":13870.0},{"date":"2025-03-07","close":13620.0},{"date":"2025-03-10","close":13480.0},{"date":"2025-03-11","close":12170.0},{"date":"2025-03-12","close":11950.0},{"date":"2025-03-13","close":12010.0},{"date":"2025-03-14","close":12220.0},{"date":"2025-03-17","close":12220.0},{"date":"2025-03-18","close":12160.0},{"date":"2025-03-19","close":12340.0},{"date":"2025-03-20","close":12220.0},{"date":"2025-03-21","close":12690.0},{"date":"2025-03-24","close":13050.0},{"date":"2025-03-25","close":13120.0},{"date":"2025-03-26","close":13210.0},{"date":"2025-03-27","close":13010.0},{"date":"2025-03-28","close":12850.0},{"date":"2025-03-31","close":12410.0},{"date":"2025-04-01","close":12550.0},{"date":"2025-04-02","close":12320.0},{"date":"2025-04-03","close":12410.0},{"date":"2025-04-04","close":12520.0},{"date":"2025-04-07","close":11910.0},{"date":"2025-04-08","close":11900.0},{"date":"2025-04-09","close":11590.0},{"date":"2025-04-10","close":11920.0},{"date":"2025-04-11","close":12040.0},{"date":"2025-04-14","close":12360.0},{"date":"2025-04-15","close":12300.0},{"date":"2025-04-16","close":12270.0},{"date":"2025-04-17","close":12600.0},{"date":"2025-04-18","close":12730.0},{"date":"2025-04-21","close":12770.0},{"date":"2025-04-22","close":12660.0},{"date":"2025-04-23","close":12860.0},{"date":"2025-04-24","close":12840.0},{"date":"2025-04-25","close":13710.0},{"date":"2025-04-28","close":13120.0},{"date":"2025-04-29","close":12830.0},{"date":"2025-04-30","close":12890.0},{"date":"2025-05-02","close":12990.0},{"date":"2025-05-07","close":13150.0},{"date":"2025-05-08","close":13010.0},{"date":"2025-05-09","close":13130.0},{"date":"2025-05-12","close":13100.0},{"date":"2025-05-13","close":13100.0},{"date":"2025-05-14","close":12730.0},{"date":"2025-05-15","close":13360.0},{"date":"2025-05-16","close":12810.0},{"date":"2025-05-19","close":12520.0},{"date":"2025-05-20","close":12650.0},{"date":"2025-05-21","close":12650.0},{"date":"2025-05-22","close":12580.0},{"date":"2025-05-23","close":12430.0},{"date":"2025-05-26","close":12720.0},{"date":"2025-05-27","close":12770.0},{"date":"2025-05-28","close":12920.0},{"date":"2025-05-29","close":13100.0},{"date":"2025-05-30","close":13050.0},{"date":"2025-06-02","close":13440.0},{"date":"2025-06-04","close":13730.0},{"date":"2025-06-05","close":13430.0},{"date":"2025-06-09","close":13640.0},{"date":"2025-06-10","close":13730.0},{"date":"2025-06-11","close":13720.0},{"date":"2025-06-12","close":15240.0},{"date":"2025-06-13","close":16840.0},{"date":"2025-06-16","close":15950.0},{"date":"2025-06-17","close":14820.0},{"date":"2025-06-18","close":14870.0},{"date":"2025-06-19","close":14490.0},{"date":"2025-06-20","close":14790.0},{"date":"2025-06-23","close":14510.0},{"date":"2025-06-24","close":14780.0},{"date":"2025-06-25","close":14450.0},{"date":"2025-06-26","close":14110.0},{"date":"2025-06-27","close":14000.0},{"date":"2025-06-30","close":13900.0},{"date":"2025-07-01","close":13970.0},{"date":"2025-07-02","close":14820.0},{"date":"2025-07-03","close":14610.0},{"date":"2025-07-04","close":14380.0},{"date":"2025-07-07","close":13950.0},{"date":"2025-07-08","close":14270.0},{"date":"2025-07-09","close":14370.0},{"date":"2025-07-10","close":14260.0},{"date":"2025-07-11","close":14280.0},{"date":"2025-07-14","close":14360.0},{"date":"2025-07-15","close":14360.0},{"date":"2025-07-16","close":14220.0},{"date":"2025-07-17","close":14220.0},{"date":"2025-07-18","close":14220.0},{"date":"2025-07-21","close":14310.0},{"date":"2025-07-22","close":14280.0},{"date":"2025-07-23","close":14420.0},{"date":"2025-07-24","close":14310.0},{"date":"2025-07-25","close":14430.0},{"date":"2025-07-28","close":14250.0},{"date":"2025-07-29","close":14040.0},{"date":"2025-07-30","close":13910.0},{"date":"2025-07-31","close":13890.0},{"date":"2025-08-01","close":13600.0},{"date":"2025-08-04","close":13870.0},{"date":"2025-08-05","close":14080.0},{"date":"2025-08-06","close":14180.0},{"date":"2025-08-07","close":14340.0},{"date":"2025-08-08","close":14130.0},{"date":"2025-08-11","close":13950.0},{"date":"2025-08-12","close":13880.0},{"date":"2025-08-13","close":14010.0},{"date":"2025-08-14","close":14130.0},{"date":"2025-08-18","close":14510.0},{"date":"2025-08-19","close":14480.0},{"date":"2025-08-20","close":14150.0},{"date":"2025-08-21","close":14430.0},{"date":"2025-08-22","close":14400.0},{"date":"2025-08-25","close":14440.0},{"date":"2025-08-26","close":14220.0},{"date":"2025-08-27","close":14320.0},{"date":"2025-08-28","close":14160.0},{"date":"2025-08-29","close":13930.0},{"date":"2025-09-01","close":13820.0},{"date":"2025-09-02","close":13860.0},{"date":"2025-09-03","close":13870.0},{"date":"2025-09-04","close":13880.0},{"date":"2025-09-05","close":13930.0},{"date":"2025-09-08","close":13960.0},{"date":"2025-09-09","close":13950.0},{"date":"2025-09-10","close":14160.0},{"date":"2025-09-11","close":14080.0},{"date":"2025-09-12","close":14330.0},{"date":"2025-09-15","close":14620.0},{"date":"2025-09-16","close":14360.0},{"date":"2025-09-17","close":14700.0},{"date":"2025-09-18","close":14740.0},{"date":"2025-09-19","close":14630.0},{"date":"2025-09-22","close":14580.0},{"date":"2025-09-23","close":14310.0},{"date":"2025-09-24","close":14080.0},{"date":"2025-09-25","close":14390.0},{"date":"2025-09-26","close":13900.0},{"date":"2025-09-29","close":13970.0},{"date":"2025-09-30","close":14010.0},{"date":"2025-10-01","close":13820.0},{"date":"2025-10-02","close":13710.0},{"date":"2025-10-10","close":13410.0},{"date":"2025-10-13","close":13280.0},{"date":"2025-10-14","close":13100.0},{"date":"2025-10-15","close":13380.0},{"date":"2025-10-16","close":13510.0},{"date":"2025-10-17","close":13230.0},{"date":"2025-10-20","close":13270.0},{"date":"2025-10-21","close":13300.0},{"date":"2025-10-22","close":13380.0},{"date":"2025-10-23","close":13320.0},{"date":"2025-10-24","close":13040.0},{"date":"2025-10-27","close":13160.0},{"date":"2025-10-28","close":13390.0},{"date":"2025-10-29","close":13360.0},{"date":"2025-10-30","close":13240.0},{"date":"2025-10-31","close":13370.0},{"date":"2025-11-03","close":13720.0},{"date":"2025-11-04","close":13760.0},{"date":"2025-11-05","close":13360.0},{"date":"2025-11-06","close":13180.0},{"date":"2025-11-07","close":13110.0},{"date":"2025-11-10","close":13650.0},{"date":"2025-11-11","close":13380.0},{"date":"2025-11-12","close":13760.0},{"date":"2025-11-13","close":13810.0},{"date":"2025-11-14","close":13470.0},{"date":"2025-11-17","close":13270.0},{"date":"2025-11-18","close":12900.0},{"date":"2025-11-19","close":12970.0},{"date":"2025-11-20","close":13030.0},{"date":"2025-11-21","close":12830.0},{"date":"2025-11-24","close":12580.0},{"date":"2025-11-25","close":12350.0},{"date":"2025-11-26","close":12770.0},{"date":"2025-11-27","close":13030.0},{"date":"2025-11-28","close":13080.0},{"date":"2025-12-01","close":13080.0},{"date":"2025-12-02","close":13100.0},{"date":"2025-12-03","close":13010.0},{"date":"2025-12-04","close":13030.0},{"date":"2025-12-05","close":13030.0},{"date":"2025-12-08","close":12880.0},{"date":"2025-12-09","close":12850.0},{"date":"2025-12-10","close":12640.0},{"date":"2025-12-11","close":12540.0},{"date":"2025-12-12","close":12510.0},{"date":"2025-12-15","close":12310.0},{"date":"2025-12-16","close":12220.0},{"date":"2025-12-17","close":12200.0},{"date":"2025-12-18","close":12000.0},{"date":"2025-12-19","close":12220.0},{"date":"2025-12-22","close":12220.0},{"date":"2025-12-23","close":12120.0},{"date":"2025-12-24","close":12270.0},{"date":"2025-12-26","close":12160.0},{"date":"2025-12-29","close":12070.0},{"date":"2025-12-30","close":12010.0},{"date":"2026-01-02","close":12430.0},{"date":"2026-01-05","close":12890.0},{"date":"2026-01-06","close":12620.0},{"date":"2026-01-07","close":12360.0},{"date":"2026-01-08","close":12620.0},{"date":"2026-01-09","close":12390.0},{"date":"2026-01-12","close":12440.0},{"date":"2026-01-13","close":12420.0},{"date":"2026-01-14","close":12600.0},{"date":"2026-01-15","close":12530.0},{"date":"2026-01-16","close":12360.0},{"date":"2026-01-19","close":12140.0},{"date":"2026-01-20","close":12340.0},{"date":"2026-01-21","close":12030.0},{"date":"2026-01-22","close":12090.0},{"date":"2026-01-23","close":12400.0},{"date":"2026-01-26","close":12940.0},{"date":"2026-01-27","close":12980.0},{"date":"2026-01-28","close":13300.0},{"date":"2026-01-29","close":13490.0},{"date":"2026-01-30","close":13240.0},{"date":"2026-02-02","close":12560.0},{"date":"2026-02-03","close":12750.0},{"date":"2026-02-04","close":12750.0},{"date":"2026-02-05","close":12490.0},{"date":"2026-02-06","close":12510.0},{"date":"2026-02-09","close":12490.0},{"date":"2026-02-10","close":12440.0},{"date":"2026-02-11","close":12370.0},{"date":"2026-02-12","close":12260.0},{"date":"2026-02-13","close":12080.0},{"date":"2026-02-19","close":12430.0},{"date":"2026-02-20","close":12230.0},{"date":"2026-02-23","close":12140.0},{"date":"2026-02-24","close":12080.0},{"date":"2026-02-25","close":12050.0},{"date":"2026-02-26","close":11860.0},{"date":"2026-02-27","close":11860.0},{"date":"2026-03-03","close":11640.0},{"date":"2026-03-04","close":10440.0},{"date":"2026-03-05","close":11120.0},{"date":"2026-03-06","close":11170.0},{"date":"2026-03-09","close":11140.0},{"date":"2026-03-10","close":11040.0},{"date":"2026-03-11","close":10810.0},{"date":"2026-03-12","close":10960.0},{"date":"2026-03-13","close":11240.0},{"date":"2026-03-16","close":11140.0},{"date":"2026-03-17","close":11120.0},{"date":"2026-03-18","close":11070.0},{"date":"2026-03-19","close":10920.0},{"date":"2026-03-20","close":11070.0},{"date":"2026-03-23","close":10950.0},{"date":"2026-03-24","close":11000.0},{"date":"2026-03-25","close":11200.0},{"date":"2026-03-26","close":11050.0},{"date":"2026-03-27","close":11050.0},{"date":"2026-03-30","close":11580.0},{"date":"2026-03-31","close":11580.0},{"date":"2026-04-01","close":12030.0},{"date":"2026-04-02","close":11440.0},{"date":"2026-04-03","close":11360.0},{"date":"2026-04-06","close":11360.0},{"date":"2026-04-07","close":11160.0},{"date":"2026-04-08","close":11320.0},{"date":"2026-04-09","close":11700.0},{"date":"2026-04-10","close":11870.0},{"date":"2026-04-13","close":11660.0},{"date":"2026-04-14","close":11890.0},{"date":"2026-04-15","close":11850.0},{"date":"2026-04-16","close":11970.0},{"date":"2026-04-17","close":12130.0},{"date":"2026-04-20","close":12080.0},{"date":"2026-04-21","close":12020.0},{"date":"2026-04-22","close":12110.0},{"date":"2026-04-23","close":12020.0},{"date":"2026-04-24","close":12100.0},{"date":"2026-04-27","close":11970.0},{"date":"2026-04-28","close":11920.0},{"date":"2026-04-29","close":12100.0},{"date":"2026-04-30","close":11860.0},{"date":"2026-05-04","close":11780.0},{"date":"2026-05-06","close":11450.0},{"date":"2026-05-07","close":11180.0},{"date":"2026-05-08","close":11220.0},{"date":"2026-05-11","close":11010.0},{"date":"2026-05-12","close":10810.0},{"date":"2026-05-13","close":10710.0},{"date":"2026-05-14","close":10800.0},{"date":"2026-05-15","close":11040.0},{"date":"2026-05-18","close":11220.0},{"date":"2026-05-19","close":11220.0},{"date":"2026-05-20","close":10950.0},{"date":"2026-05-21","close":11050.0},{"date":"2026-05-22","close":11410.0},{"date":"2026-05-26","close":11070.0},{"date":"2026-05-27","close":10810.0},{"date":"2026-05-28","close":10750.0},{"date":"2026-05-29","close":10540.0},{"date":"2026-06-01","close":10320.0},{"date":"2026-06-02","close":10550.0},{"date":"2026-06-04","close":10200.0},{"date":"2026-06-05","close":10110.0},{"date":"2026-06-08","close":9660.0},{"date":"2026-06-09","close":9690.0},{"date":"2026-06-10","close":9350.0},{"date":"2026-06-11","close":9520.0},{"date":"2026-06-12","close":9720.0},{"date":"2026-06-15","close":9780.0},{"date":"2026-06-16","close":9750.0},{"date":"2026-06-17","close":9630.0},{"date":"2026-06-18","close":9350.0},{"date":"2026-06-19","close":9270.0},{"date":"2026-06-22","close":9200.0},{"date":"2026-06-23","close":8770.0},{"date":"2026-06-24","close":8420.0},{"date":"2026-06-25","close":8220.0},{"date":"2026-06-26","close":7910.0},{"date":"2026-06-29","close":8640.0},{"date":"2026-06-30","close":8640.0},{"date":"2026-07-01","close":8790.0},{"date":"2026-07-02","close":8790.0},{"date":"2026-07-03","close":8790.0},{"date":"2026-07-06","close":8740.0},{"date":"2026-07-07","close":8970.0},{"date":"2026-07-08","close":8850.0},{"date":"2026-07-09","close":8770.0},{"date":"2026-07-10","close":8970.0},{"date":"2026-07-13","close":8590.0},{"date":"2026-07-14","close":8510.0},{"date":"2026-07-15","close":8400.0},{"date":"2026-07-16","close":8380.0},{"date":"2026-07-20","close":8240.0},{"date":"2026-07-21","close":8130.0},{"date":"2026-07-22","close":8100.0},{"date":"2026-07-23","close":8590.0},{"date":"2026-07-24","close":8760.0},{"date":"2026-07-27","close":8950.0},{"date":"2026-07-28","close":8720.0},{"date":"2026-07-29","close":8720.0},{"date":"2026-07-30","close":8610.0},{"date":"2026-07-31","close":9020.0},{"date":"2026-08-03","close":8960.0},{"date":"2026-08-04","close":9490.0},{"date":"2026-08-05","close":9000.0},{"date":"2026-08-06","close":9060.0},{"date":"2026-08-07","close":9120.0},{"date":"2026-08-10","close":9060.0},{"date":"2026-08-11","close":9350.0},{"date":"2026-08-12","close":9180.0},{"date":"2026-08-13","close":9120.0},{"date":"2026-08-14","close":9480.0},{"date":"2026-08-18","close":8960.0},{"date":"2026-08-19","close":9130.0},{"date":"2026-08-20","close":9210.0},{"date":"2026-08-21","close":9080.0},{"date":"2026-08-24","close":9290.0},{"date":"2026-08-25","close":10720.0},{"date":"2026-08-26","close":10890.0},{"date":"2026-08-27","close":11000.0},{"date":"2026-08-28","close":11100.0},{"date":"2026-08-31","close":11080.0},{"date":"2026-09-01","close":11500.0},{"date":"2026-09-02","close":11480.0},{"date":"2026-09-03","close":11180.0},{"date":"2026-09-04","close":11600.0},{"date":"2026-09-07","close":11550.0},{"date":"2026-09-08","close":11350.0},{"date":"2026-09-09","close":11350.0},{"date":"2026-09-10","close":11690.0},{"date":"2026-09-11","close":11640.0},{"date":"2026-09-14","close":11630.0},{"date":"2026-09-15","close":11680.0},{"date":"2026-09-16","close":11560.0},{"date":"2026-09-17","close":11500.0},{"date":"2026-09-18","close":11180.0},{"date":"2026-09-21","close":10860.0},{"date":"2026-09-22","close":10830.0},{"date":"2026-09-23","close":10910.0},{"date":"2026-09-28","close":10920.0},{"date":"2026-09-29","close":10950.0},{"date":"2026-09-30","close":10350.0},{"date":"2026-10-01","close":10720.0},{"date":"2026-10-02","close":10790.0},{"date":"2026-10-06","close":10870.0},{"date":"2026-10-07","close":10510.0},{"date":"2026-10-08","close":9990.0},{"date":"2026-10-12","close":10310.0},{"date":"2026-10-13","close":9970.0},{"date":"2026-10-14","close":9850.0},{"date":"2026-10-15","close":9340.0},{"date":"2026-10-16","close":9540.0},{"date":"2026-10-19","close":9510.0},{"date":"2026-10-20","close":9520.0},{"date":"2026-10-21","close":9500.0},{"date":"2026-10-22","close":9310.0},{"date":"2026-10-23","close":9530.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6059.0,"foreign_net":-2401.0,"institution_net":-3658.0},{"date":"2026-10-21","retail_net":2279.0,"foreign_net":9711.0,"institution_net":-11990.0},{"date":"2026-10-20","retail_net":-29885.0,"foreign_net":12531.0,"institution_net":17354.0},{"date":"2026-10-19","retail_net":13618.0,"foreign_net":21412.0,"institution_net":-35030.0},{"date":"2026-10-16","retail_net":354.0,"foreign_net":29124.0,"institution_net":-29478.0},{"date":"2026-10-15","retail_net":-12894.0,"foreign_net":66034.0,"institution_net":-53140.0},{"date":"2026-10-14","retail_net":11819.0,"foreign_net":-8272.0,"institution_net":-3547.0},{"date":"2026-10-13","retail_net":-814.0,"foreign_net":-2909.0,"institution_net":3723.0},{"date":"2026-10-12","retail_net":-94191.0,"foreign_net":63860.0,"institution_net":30331.0},{"date":"2026-10-08","retail_net":104584.0,"foreign_net":-20152.0,"institution_net":-84432.0},{"date":"2026-10-07","retail_net":-61339.0,"foreign_net":57252.0,"institution_net":4087.0},{"date":"2026-10-06","retail_net":-12378.0,"foreign_net":-30198.0,"institution_net":42576.0},{"date":"2026-10-02","retail_net":2965.0,"foreign_net":-23105.0,"institution_net":20140.0},{"date":"2026-10-01","retail_net":-81236.0,"foreign_net":-4480.0,"institution_net":85716.0},{"date":"2026-09-30","retail_net":60937.0,"foreign_net":-31383.0,"institution_net":-29554.0},{"date":"2026-09-29","retail_net":-3576.0,"foreign_net":-36404.0,"institution_net":39980.0},{"date":"2026-09-28","retail_net":-3967.0,"foreign_net":1023.0,"institution_net":2944.0},{"date":"2026-09-23","retail_net":-22369.0,"foreign_net":-28502.0,"institution_net":50871.0},{"date":"2026-09-22","retail_net":-45406.0,"foreign_net":-15725.0,"institution_net":61131.0},{"date":"2026-09-21","retail_net":-6334.0,"foreign_net":-60378.0,"institution_net":66712.0},{"date":"2026-09-18","retail_net":4815.0,"foreign_net":-70349.0,"institution_net":65534.0},{"date":"2026-09-17","retail_net":-9277.0,"foreign_net":-50582.0,"institution_net":59859.0},{"date":"2026-09-16","retail_net":6790.0,"foreign_net":-71666.0,"institution_net":64876.0},{"date":"2026-09-15","retail_net":-15344.0,"foreign_net":-57379.0,"institution_net":72723.0},{"date":"2026-09-14","retail_net":-14846.0,"foreign_net":17702.0,"institution_net":-2856.0},{"date":"2026-09-11","retail_net":2470.0,"foreign_net":-53790.0,"institution_net":51320.0},{"date":"2026-09-10","retail_net":-25495.0,"foreign_net":30667.0,"institution_net":-5172.0},{"date":"2026-09-09","retail_net":-16450.0,"foreign_net":-38446.0,"institution_net":54896.0},{"date":"2026-09-08","retail_net":-27468.0,"foreign_net":-25849.0,"institution_net":53317.0},{"date":"2026-09-07","retail_net":18043.0,"foreign_net":-73515.0,"institution_net":55472.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":6059.0,"foreign_net":-2401.0,"institution_net":-3658.0},"d3":{"retail_net":-21547.0,"foreign_net":19841.0,"institution_net":1706.0},"d7":{"retail_net":-8650.0,"foreign_net":128139.0,"institution_net":-119489.0},"d14":{"retail_net":-151059.0,"foreign_net":168407.0,"institution_net":-17348.0},"d30":{"retail_net":-248536.0,"foreign_net":-396169.0,"institution_net":644705.0}},"analysis":"최근 5일 외국인 순매수 7.04만, 기관 순매수 -6.28만. 30일 누적: 외국인 -39.62만, 기관 64.47만.","foreign_flow":70377.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-62802.0},"insider_trades":[],"price_analysis":{"current":9470.0,"low_30d":8980.0,"support":9282.0,"high_30d":12000.0,"change_1d":1.7,"change_7d":-0.2,"change_30d":-16.4,"resistance":11698.0,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.8,"per":null,"quarter":"2024-Q2"},{"pbr":4.17,"per":44.45,"quarter":"2024-Q3"},{"pbr":3.49,"per":28.05,"quarter":"2024-Q4"},{"pbr":3.19,"per":26.09,"quarter":"2025-Q1"},{"pbr":3.83,"per":47.99,"quarter":"2025-Q2"},{"pbr":4.1,"per":null,"quarter":"2025-Q3"},{"pbr":3.84,"per":null,"quarter":"2025-Q4"},{"pbr":3.99,"per":null,"quarter":"2026-Q1"},{"pbr":3.26,"per":null,"quarter":"2026-Q2"},{"pbr":2.89,"per":null,"quarter":"현재"}],"timeline":[{"close":15380.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":15640.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":13390.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":12410.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":13900.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":14010.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12010.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11580.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8640.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.85,"pbr_5y_low":3.19,"per_5y_avg":36.65,"per_5y_low":26.09,"current_pbr":2.89,"current_per":null,"pbr_5y_high":4.8,"per_5y_high":47.99,"pbr_5y_median":3.84,"per_5y_median":36.25,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -0.1%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"적자 (EPS -781, PBR 2.89x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-12.12,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.68,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-25.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-29.82,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.8,"per":null,"close":15380.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.17,"per":44.45,"close":15640.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.49,"per":28.05,"close":13390.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.19,"per":26.09,"close":12410.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.83,"per":47.99,"close":13900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.1,"per":null,"close":14010.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.84,"per":null,"close":12010.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.99,"per":null,"close":11580.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.26,"per":null,"close":8640.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"2.9배"},{"label":"ROE","value":"4.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":131.4,"pbr":null,"per":null,"roa":0.023827267629685074,"roe":0.0400794551318207,"revenue":41454225432.0,"market_cap":null,"net_income":8654096878.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":363201396505.0,"total_equity":215923516164.0,"profit_margin":0.20876272051436265,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10653536179.0,"operating_margin":0.25699518126265974},{"eps":-331.15,"pbr":2.91,"per":null,"roa":-0.05654437824113555,"roe":-0.0922893435056582,"revenue":41514124764.0,"market_cap":775800000000.0,"net_income":-21809602131.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":385707700914.0,"total_equity":236317664668.0,"profit_margin":-0.5253537742872695,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-21107966194.0,"operating_margin":-0.5084526366386097},{"eps":-411.81,"pbr":null,"per":null,"roa":-0.06705390076534586,"roe":-0.10641336981445586,"revenue":39289012935.0,"market_cap":null,"net_income":-27121978480.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":404480249030.0,"total_equity":254873786323.0,"profit_margin":-0.6903196709184519,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-23072892149.0,"operating_margin":-0.5872606722691645},{"eps":-169.03,"pbr":null,"per":null,"roa":-0.026112040369391618,"roe":-0.040031189945438035,"revenue":50150094484.0,"market_cap":null,"net_income":-11132243108.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":426326053059.0,"total_equity":278089237996.0,"profit_margin":-0.22197850717014414,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-10478084857.0,"operating_margin":-0.20893449882418372},{"eps":-352.75,"pbr":null,"per":null,"roa":-0.05232319943695669,"roe":-0.07865010983825711,"revenue":38572109458.0,"market_cap":null,"net_income":-23232046456.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":444010433345.0,"total_equity":295384793534.0,"profit_margin":-0.6023016833263078,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-21795674502.0,"operating_margin":-0.5650630678037625},{"eps":-5.07,"pbr":null,"per":null,"roa":-0.0007005450482498086,"roe":-0.0010526973809489738,"revenue":51305608201.0,"market_cap":null,"net_income":-333596742.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":476195988871.0,"total_equity":316897095060.0,"profit_margin":-0.006502149642063844,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4892943326.0,"operating_margin":-0.09536858635085105},{"eps":44.54,"pbr":null,"per":null,"roa":0.006021440016213837,"roe":0.009381563617596988,"revenue":48347897991.0,"market_cap":null,"net_income":2933675376.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":487204948999.0,"total_equity":312706441653.0,"profit_margin":0.060678447210799236,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2130207869.0,"operating_margin":-0.044059989317354394},{"eps":602.94,"pbr":null,"per":null,"roa":0.08037618125432565,"roe":0.13017653506258334,"revenue":111499182094.0,"market_cap":null,"net_income":39709481006.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":494045379941.0,"total_equity":305043308972.0,"profit_margin":0.35614145557159965,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":46832427984.0,"operating_margin":0.42002485672511625},{"eps":-166.71,"pbr":null,"per":null,"roa":-0.024799460182221192,"roe":-0.04210341383428989,"revenue":43593373658.0,"market_cap":null,"net_income":-10979283725.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":442722690104.0,"total_equity":260769441837.0,"profit_margin":-0.2518567113234914,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-8437600891.0,"operating_margin":-0.19355237236729855},{"eps":-3.34,"pbr":null,"per":null,"roa":-0.0005056936238309638,"roe":-0.0008215011032434528,"revenue":52630643818.0,"market_cap":null,"net_income":-219836533.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":434722770152.0,"total_equity":267603454374.0,"profit_margin":-0.004176968341109568,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2468925815.0,"operating_margin":0.04691042396398754},{"eps":-81.02,"pbr":null,"per":null,"roa":-0.014543697313302888,"roe":-0.020300586820488305,"revenue":41209638804.0,"market_cap":null,"net_income":-5335894201.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":366887049837.0,"total_equity":262844332934.0,"profit_margin":-0.12948170272441392,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-10435630048.0,"operating_margin":-0.2532327472617175},{"eps":117.14,"pbr":null,"per":null,"roa":0.0211221438958736,"roe":0.029004754138450037,"revenue":56476395401.0,"market_cap":null,"net_income":7714951386.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":365254181774.0,"total_equity":265989201259.0,"profit_margin":0.13660488299972834,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9551310148.0,"operating_margin":0.16912039233705908}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":351.87,"per":44.45,"date":"2024-09","close":15640.0,"source":"reported"},{"eps":351.87,"per":40.44,"date":"2024-10","close":14230.0,"source":"reported"},{"eps":351.87,"per":38.31,"date":"2024-11","close":13480.0,"source":"reported"},{"eps":477.43,"per":28.05,"date":"2024-12","close":13390.0,"source":"reported"},{"eps":477.43,"per":27.69,"date":"2025-01","close":13220.0,"source":"reported"},{"eps":477.43,"per":28.38,"date":"2025-02","close":13550.0,"source":"reported"},{"eps":475.7,"per":26.09,"date":"2025-03","close":12410.0,"source":"reported"},{"eps":475.7,"per":27.1,"date":"2025-04","close":12890.0,"source":"reported"},{"eps":475.7,"per":27.43,"date":"2025-05","close":13050.0,"source":"reported"},{"eps":289.66,"per":47.99,"date":"2025-06","close":13900.0,"source":"reported"},{"eps":289.66,"per":47.95,"date":"2025-07","close":13890.0,"source":"reported"},{"eps":289.66,"per":48.09,"date":"2025-08","close":13930.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":36.0,"std":8.99,"count":12,"current":48.09,"lower_1sd":27.01,"upper_1sd":44.99},"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":"넥슨게임즈","phase":"above-fold","symbol_resolved":true}