{"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":"2026-10-23T09:53:52.998331+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-6.4,"direction":"higher_better","percentile":41},{"name":"영업이익 성장률","unit":"%","value":-65.4,"direction":"higher_better","percentile":16}],"summary":"매출 -6.4%","percentile":28},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":76.7,"direction":null,"percentile":77},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":8.4,"direction":"higher_better","percentile":64}],"summary":"RSI 77","percentile":70},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.05x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.21,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.26,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":62.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.17,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 0.3x","percentile":60}},"signals":[],"summary":"스튜디오드래곤(253450)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 7018.37억. 현재가 23,350원, 전일 대비 +0.0%, 30일 +8.4%. PER 20.1배 / ROE 1.7%. 기술적 시그널: RSI 77(과매수), MACD 골든크로스. 최근 5일 외국인 순매수 5.40만, 기관 순매수 5.30만.","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":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":542.7627576761515,"grade":"C","trend":"상승","atr_14":1040.0,"rsi_14":76.72413793103448,"sma_20":21470.0,"sma_60":21872.5,"comment":"상승 추세, RSI 77","analysis":"RSI(14) 76.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(542.76)가 시그널선(197.81)을 상회합니다(골든크로스). SMA20 21470, SMA60 21872 — 혼조세입니다. 볼린저밴드 18942~23998 (현재 위치 87%).","bb_lower":18942.075950508006,"bb_upper":23997.924049491994,"macd_signal":197.8091106103044},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":38000,"high":38950,"low":37050,"close":38850,"volume":81622,"rsi_14":60.27,"sma_20":37400.0,"sma_60":36648.33,"sma_120":39542.08},{"date":"2024-10-24","open":38850,"high":39450,"low":37750,"close":38800,"volume":47894,"rsi_14":59.03,"sma_20":37560.0,"sma_60":36650.0,"sma_120":39522.5},{"date":"2024-10-25","open":39200,"high":39200,"low":37950,"close":38650,"volume":36747,"rsi_14":52.67,"sma_20":37685.0,"sma_60":36673.33,"sma_120":39503.75},{"date":"2024-10-28","open":38500,"high":38850,"low":38150,"close":38800,"volume":29362,"rsi_14":57.6,"sma_20":37825.0,"sma_60":36690.0,"sma_120":39486.67},{"date":"2024-10-29","open":38300,"high":40300,"low":38000,"close":40200,"volume":121049,"rsi_14":64.9,"sma_20":37977.5,"sma_60":36729.17,"sma_120":39467.92},{"date":"2024-10-30","open":40200,"high":40300,"low":39650,"close":40150,"volume":46010,"rsi_14":64.0,"sma_20":38110.0,"sma_60":36765.83,"sma_120":39447.08},{"date":"2024-10-31","open":39900,"high":40800,"low":39000,"close":40800,"volume":63267,"rsi_14":69.43,"sma_20":38282.5,"sma_60":36818.33,"sma_120":39432.92},{"date":"2024-11-01","open":40150,"high":41000,"low":40000,"close":40800,"volume":58126,"rsi_14":66.67,"sma_20":38447.5,"sma_60":36867.5,"sma_120":39415.83},{"date":"2024-11-04","open":40900,"high":42550,"low":40350,"close":42300,"volume":164821,"rsi_14":72.41,"sma_20":38647.5,"sma_60":36938.33,"sma_120":39409.58},{"date":"2024-11-05","open":41800,"high":44150,"low":41600,"close":43800,"volume":272333,"rsi_14":84.78,"sma_20":38945.0,"sma_60":37036.67,"sma_120":39415.83},{"date":"2024-11-06","open":43750,"high":43800,"low":41550,"close":41550,"volume":147225,"rsi_14":71.56,"sma_20":39125.0,"sma_60":37140.0,"sma_120":39375.42},{"date":"2024-11-07","open":41550,"high":41850,"low":40100,"close":40350,"volume":102370,"rsi_14":67.83,"sma_20":39240.0,"sma_60":37222.5,"sma_120":39324.58},{"date":"2024-11-08","open":40750,"high":41650,"low":40550,"close":41000,"volume":65001,"rsi_14":66.82,"sma_20":39402.5,"sma_60":37318.33,"sma_120":39284.58},{"date":"2024-11-11","open":40800,"high":40800,"low":38300,"close":38750,"volume":96076,"rsi_14":54.92,"sma_20":39420.0,"sma_60":37356.67,"sma_120":39227.08},{"date":"2024-11-12","open":38750,"high":39700,"low":37700,"close":39700,"volume":129452,"rsi_14":53.33,"sma_20":39485.0,"sma_60":37421.67,"sma_120":39182.5},{"date":"2024-11-13","open":39750,"high":42750,"low":39500,"close":42450,"volume":214090,"rsi_14":61.81,"sma_20":39737.5,"sma_60":37535.83,"sma_120":39156.25},{"date":"2024-11-14","open":42450,"high":43200,"low":41650,"close":43050,"volume":123640,"rsi_14":63.84,"sma_20":40047.5,"sma_60":37678.33,"sma_120":39143.33},{"date":"2024-11-15","open":43050,"high":43700,"low":42100,"close":43250,"volume":110790,"rsi_14":63.95,"sma_20":40397.5,"sma_60":37827.5,"sma_120":39135.42},{"date":"2024-11-18","open":43500,"high":45900,"low":42900,"close":45550,"volume":293887,"rsi_14":65.88,"sma_20":40812.5,"sma_60":38014.17,"sma_120":39151.25},{"date":"2024-11-19","open":45800,"high":46150,"low":45050,"close":45200,"volume":145330,"rsi_14":64.72,"sma_20":41200.0,"sma_60":38174.17,"sma_120":39160.42},{"date":"2024-11-20","open":45350,"high":46250,"low":44550,"close":45500,"volume":124373,"rsi_14":63.99,"sma_20":41532.5,"sma_60":38328.33,"sma_120":39170.42},{"date":"2024-11-21","open":45700,"high":46450,"low":45150,"close":45250,"volume":102650,"rsi_14":63.05,"sma_20":41855.0,"sma_60":38469.17,"sma_120":39168.33},{"date":"2024-11-22","open":45350,"high":45750,"low":44050,"close":44500,"volume":147953,"rsi_14":56.75,"sma_20":42147.5,"sma_60":38593.33,"sma_120":39162.5},{"date":"2024-11-25","open":44700,"high":47750,"low":44700,"close":46450,"volume":286707,"rsi_14":57.91,"sma_20":42530.0,"sma_60":38755.0,"sma_120":39182.08},{"date":"2024-11-26","open":46350,"high":48500,"low":45850,"close":48250,"volume":263998,"rsi_14":70.55,"sma_20":42932.5,"sma_60":38941.67,"sma_120":39220.42},{"date":"2024-11-27","open":48450,"high":49650,"low":47750,"close":49400,"volume":219544,"rsi_14":77.85,"sma_20":43395.0,"sma_60":39148.33,"sma_120":39257.08},{"date":"2024-11-28","open":49700,"high":49700,"low":46300,"close":47150,"volume":217620,"rsi_14":67.23,"sma_20":43712.5,"sma_60":39322.5,"sma_120":39283.75},{"date":"2024-11-29","open":47650,"high":49200,"low":46500,"close":49150,"volume":201249,"rsi_14":79.55,"sma_20":44130.0,"sma_60":39534.17,"sma_120":39334.17},{"date":"2024-12-02","open":49500,"high":50400,"low":48750,"close":48900,"volume":196683,"rsi_14":77.22,"sma_20":44460.0,"sma_60":39720.83,"sma_120":39387.92},{"date":"2024-12-03","open":49000,"high":49200,"low":48100,"close":48500,"volume":69606,"rsi_14":70.79,"sma_20":44695.0,"sma_60":39918.33,"sma_120":39445.42},{"date":"2024-12-04","open":46800,"high":48350,"low":46700,"close":47100,"volume":140097,"rsi_14":63.19,"sma_20":44972.5,"sma_60":40090.0,"sma_120":39487.5},{"date":"2024-12-05","open":46700,"high":47450,"low":46000,"close":46300,"volume":99766,"rsi_14":59.56,"sma_20":45270.0,"sma_60":40293.33,"sma_120":39520.83},{"date":"2024-12-06","open":46900,"high":47300,"low":44600,"close":45500,"volume":112368,"rsi_14":49.83,"sma_20":45495.0,"sma_60":40462.5,"sma_120":39550.42},{"date":"2024-12-09","open":44850,"high":45500,"low":43800,"close":44050,"volume":98880,"rsi_14":46.3,"sma_20":45760.0,"sma_60":40615.0,"sma_120":39572.92},{"date":"2024-12-10","open":44100,"high":47950,"low":44050,"close":47500,"volume":168257,"rsi_14":55.35,"sma_20":46150.0,"sma_60":40810.0,"sma_120":39625.83},{"date":"2024-12-11","open":47050,"high":47800,"low":43700,"close":47500,"volume":128154,"rsi_14":56.1,"sma_20":46402.5,"sma_60":41010.0,"sma_120":39677.5},{"date":"2024-12-12","open":47850,"high":48500,"low":46200,"close":47250,"volume":125779,"rsi_14":57.66,"sma_20":46612.5,"sma_60":41215.83,"sma_120":39723.75},{"date":"2024-12-13","open":47250,"high":49400,"low":47250,"close":47850,"volume":155396,"rsi_14":54.22,"sma_20":46842.5,"sma_60":41422.5,"sma_120":39775.0},{"date":"2024-12-16","open":48000,"high":48600,"low":46850,"close":47250,"volume":71240,"rsi_14":46.75,"sma_20":46927.5,"sma_60":41625.83,"sma_120":39822.08},{"date":"2024-12-17","open":47250,"high":47850,"low":45900,"close":45950,"volume":83987,"rsi_14":38.91,"sma_20":46965.0,"sma_60":41799.17,"sma_120":39860.0},{"date":"2024-12-18","open":46800,"high":47900,"low":46550,"close":47500,"volume":119582,"rsi_14":51.18,"sma_20":47065.0,"sma_60":41999.17,"sma_120":39913.75},{"date":"2024-12-19","open":46750,"high":47500,"low":46050,"close":46900,"volume":38742,"rsi_14":41.64,"sma_20":47147.5,"sma_60":42187.5,"sma_120":39960.42},{"date":"2024-12-20","open":47100,"high":47850,"low":45650,"close":45650,"volume":67939,"rsi_14":38.75,"sma_20":47205.0,"sma_60":42345.83,"sma_120":39996.67},{"date":"2024-12-23","open":46500,"high":46700,"low":45050,"close":45900,"volume":81988,"rsi_14":40.91,"sma_20":47177.5,"sma_60":42510.83,"sma_120":40037.08},{"date":"2024-12-24","open":45900,"high":46100,"low":44350,"close":44800,"volume":72906,"rsi_14":41.79,"sma_20":47005.0,"sma_60":42638.33,"sma_120":40064.17},{"date":"2024-12-26","open":44800,"high":46400,"low":44550,"close":45750,"volume":78118,"rsi_14":48.06,"sma_20":46822.5,"sma_60":42775.83,"sma_120":40094.17},{"date":"2024-12-27","open":45050,"high":45800,"low":43000,"close":43950,"volume":122713,"rsi_14":44.88,"sma_20":46662.5,"sma_60":42885.83,"sma_120":40110.42},{"date":"2024-12-30","open":43500,"high":44200,"low":43000,"close":43050,"volume":53893,"rsi_14":46.58,"sma_20":46357.5,"sma_60":42978.33,"sma_120":40132.92},{"date":"2025-01-02","open":42750,"high":43450,"low":41700,"close":42600,"volume":51591,"rsi_14":28.88,"sma_20":46042.5,"sma_60":43050.0,"sma_120":40147.08},{"date":"2025-01-03","open":42200,"high":43450,"low":41950,"close":42350,"volume":79103,"rsi_14":28.27,"sma_20":45735.0,"sma_60":43125.0,"sma_120":40160.42},{"date":"2025-01-06","open":42350,"high":42650,"low":41000,"close":41850,"volume":131457,"rsi_14":27.69,"sma_20":45472.5,"sma_60":43190.0,"sma_120":40167.5},{"date":"2025-01-07","open":41900,"high":42850,"low":41050,"close":41100,"volume":90906,"rsi_14":22.45,"sma_20":45212.5,"sma_60":43240.83,"sma_120":40165.0},{"date":"2025-01-08","open":41300,"high":41450,"low":40500,"close":40900,"volume":100454,"rsi_14":23.21,"sma_20":44982.5,"sma_60":43293.33,"sma_120":40165.0},{"date":"2025-01-09","open":40550,"high":41100,"low":40100,"close":41000,"volume":121607,"rsi_14":26.76,"sma_20":44830.0,"sma_60":43336.67,"sma_120":40159.58},{"date":"2025-01-10","open":40600,"high":41000,"low":39900,"close":40200,"volume":93657,"rsi_14":13.13,"sma_20":44465.0,"sma_60":43366.67,"sma_120":40152.08},{"date":"2025-01-13","open":39700,"high":40150,"low":38050,"close":38400,"volume":171366,"rsi_14":11.71,"sma_20":44010.0,"sma_60":43383.33,"sma_120":40130.83},{"date":"2025-01-14","open":38600,"high":39400,"low":38200,"close":39250,"volume":79503,"rsi_14":20.09,"sma_20":43610.0,"sma_60":43423.33,"sma_120":40122.08},{"date":"2025-01-15","open":39250,"high":40600,"low":38950,"close":40450,"volume":116917,"rsi_14":26.61,"sma_20":43240.0,"sma_60":43493.33,"sma_120":40123.75},{"date":"2025-01-16","open":40450,"high":40700,"low":39500,"close":39650,"volume":83409,"rsi_14":27.31,"sma_20":42860.0,"sma_60":43533.33,"sma_120":40118.75},{"date":"2025-01-17","open":39700,"high":40200,"low":39500,"close":39650,"volume":68642,"rsi_14":20.67,"sma_20":42545.0,"sma_60":43570.0,"sma_120":40115.0},{"date":"2025-01-20","open":39800,"high":39950,"low":38250,"close":38500,"volume":110649,"rsi_14":22.05,"sma_20":42095.0,"sma_60":43564.17,"sma_120":40106.25},{"date":"2025-01-21","open":38500,"high":38750,"low":38050,"close":38150,"volume":85202,"rsi_14":23.37,"sma_20":41657.5,"sma_60":43553.33,"sma_120":40101.67},{"date":"2025-01-22","open":38400,"high":38950,"low":37650,"close":38000,"volume":91603,"rsi_14":24.16,"sma_20":41275.0,"sma_60":43542.5,"sma_120":40107.92},{"date":"2025-01-23","open":38300,"high":38400,"low":37100,"close":37350,"volume":101876,"rsi_14":23.12,"sma_20":40847.5,"sma_60":43518.33,"sma_120":40104.17},{"date":"2025-01-24","open":37650,"high":38000,"low":37250,"close":37800,"volume":47254,"rsi_14":28.11,"sma_20":40497.5,"sma_60":43478.33,"sma_120":40103.75},{"date":"2025-01-31","open":38000,"high":38100,"low":37500,"close":37550,"volume":49352,"rsi_14":29.71,"sma_20":40087.5,"sma_60":43435.0,"sma_120":40100.42},{"date":"2025-02-03","open":37250,"high":37450,"low":36300,"close":37350,"volume":113623,"rsi_14":29.71,"sma_20":39757.5,"sma_60":43377.5,"sma_120":40097.92},{"date":"2025-02-04","open":38250,"high":38300,"low":37400,"close":37550,"volume":38997,"rsi_14":30.51,"sma_20":39482.5,"sma_60":43323.33,"sma_120":40095.42},{"date":"2025-02-05","open":37750,"high":38600,"low":37450,"close":38300,"volume":63948,"rsi_14":39.2,"sma_20":39267.5,"sma_60":43256.67,"sma_120":40097.5},{"date":"2025-02-06","open":38350,"high":38450,"low":37800,"close":38050,"volume":70056,"rsi_14":47.59,"sma_20":39052.5,"sma_60":43160.83,"sma_120":40098.75},{"date":"2025-02-07","open":38050,"high":38250,"low":37650,"close":38250,"volume":52197,"rsi_14":42.42,"sma_20":38872.5,"sma_60":43105.83,"sma_120":40122.92},{"date":"2025-02-10","open":38250,"high":40850,"low":38050,"close":40200,"volume":247271,"rsi_14":48.3,"sma_20":38827.5,"sma_60":43103.33,"sma_120":40162.92},{"date":"2025-02-11","open":41000,"high":41600,"low":40550,"close":41000,"volume":117672,"rsi_14":59.18,"sma_20":38832.5,"sma_60":43103.33,"sma_120":40210.83},{"date":"2025-02-12","open":41000,"high":42650,"low":40400,"close":42100,"volume":166721,"rsi_14":64.5,"sma_20":38887.5,"sma_60":43159.17,"sma_120":40257.92},{"date":"2025-02-13","open":42650,"high":42650,"low":40750,"close":41000,"volume":164461,"rsi_14":64.88,"sma_20":38927.5,"sma_60":43180.83,"sma_120":40301.25},{"date":"2025-02-14","open":41150,"high":41850,"low":40950,"close":41100,"volume":76073,"rsi_14":68.1,"sma_20":39062.5,"sma_60":43158.33,"sma_120":40347.08},{"date":"2025-02-17","open":41150,"high":41150,"low":39900,"close":40050,"volume":81745,"rsi_14":61.33,"sma_20":39102.5,"sma_60":43108.33,"sma_120":40393.33},{"date":"2025-02-18","open":40000,"high":41350,"low":39650,"close":40700,"volume":85409,"rsi_14":68.51,"sma_20":39115.0,"sma_60":43065.83,"sma_120":40446.67},{"date":"2025-02-19","open":41250,"high":41850,"low":40650,"close":41750,"volume":70912,"rsi_14":70.47,"sma_20":39220.0,"sma_60":43002.5,"sma_120":40508.33},{"date":"2025-02-20","open":47050,"high":51700,"low":46300,"close":49400,"volume":2496924,"rsi_14":84.75,"sma_20":39707.5,"sma_60":43072.5,"sma_120":40623.33},{"date":"2025-02-21","open":50000,"high":50400,"low":47350,"close":49200,"volume":625306,"rsi_14":84.75,"sma_20":40242.5,"sma_60":43134.17,"sma_120":40731.25},{"date":"2025-02-24","open":48150,"high":49600,"low":48150,"close":48500,"volume":207839,"rsi_14":81.2,"sma_20":40760.0,"sma_60":43188.33,"sma_120":40828.75},{"date":"2025-02-25","open":49450,"high":49950,"low":48400,"close":49500,"volume":262669,"rsi_14":81.46,"sma_20":41335.0,"sma_60":43271.67,"sma_120":40932.5},{"date":"2025-02-26","open":48500,"high":49550,"low":48000,"close":48650,"volume":184878,"rsi_14":78.8,"sma_20":41900.0,"sma_60":43308.33,"sma_120":41031.67},{"date":"2025-02-27","open":48650,"high":51400,"low":48400,"close":51100,"volume":392299,"rsi_14":81.11,"sma_20":42565.0,"sma_60":43355.83,"sma_120":41148.75},{"date":"2025-02-28","open":50400,"high":52400,"low":50400,"close":51400,"volume":415640,"rsi_14":79.47,"sma_20":43257.5,"sma_60":43389.17,"sma_120":41268.75},{"date":"2025-03-04","open":50500,"high":50800,"low":48600,"close":49500,"volume":248030,"rsi_14":71.14,"sma_20":43865.0,"sma_60":43428.33,"sma_120":41375.42},{"date":"2025-03-05","open":50000,"high":50600,"low":48400,"close":49600,"volume":153051,"rsi_14":69.63,"sma_20":44467.5,"sma_60":43435.83,"sma_120":41485.0},{"date":"2025-03-06","open":49600,"high":49700,"low":48050,"close":48350,"volume":205260,"rsi_14":69.09,"sma_20":44970.0,"sma_60":43426.67,"sma_120":41573.75},{"date":"2025-03-07","open":48000,"high":49600,"low":48000,"close":49450,"volume":157916,"rsi_14":70.62,"sma_20":45540.0,"sma_60":43442.5,"sma_120":41680.42},{"date":"2025-03-10","open":49400,"high":49450,"low":47500,"close":49100,"volume":148900,"rsi_14":73.15,"sma_20":46082.5,"sma_60":43475.83,"sma_120":41782.92},{"date":"2025-03-11","open":47200,"high":49350,"low":47100,"close":47900,"volume":113693,"rsi_14":67.91,"sma_20":46467.5,"sma_60":43502.5,"sma_120":41897.92},{"date":"2025-03-12","open":47650,"high":48200,"low":47200,"close":47400,"volume":103849,"rsi_14":64.45,"sma_20":46787.5,"sma_60":43534.17,"sma_120":41998.33},{"date":"2025-03-13","open":47950,"high":48150,"low":46700,"close":47450,"volume":312696,"rsi_14":41.84,"sma_20":47055.0,"sma_60":43590.83,"sma_120":42102.92},{"date":"2025-03-14","open":47450,"high":48050,"low":46300,"close":46550,"volume":87332,"rsi_14":39.53,"sma_20":47332.5,"sma_60":43575.0,"sma_120":42192.5},{"date":"2025-03-17","open":46550,"high":47400,"low":45950,"close":46300,"volume":71784,"rsi_14":40.98,"sma_20":47592.5,"sma_60":43555.0,"sma_120":42282.5},{"date":"2025-03-18","open":46500,"high":46500,"low":45500,"close":45800,"volume":64431,"rsi_14":34.19,"sma_20":47880.0,"sma_60":43530.83,"sma_120":42373.33},{"date":"2025-03-19","open":46550,"high":47650,"low":46100,"close":47300,"volume":97445,"rsi_14":44.53,"sma_20":48210.0,"sma_60":43521.67,"sma_120":42472.08},{"date":"2025-03-20","open":47300,"high":47800,"low":46800,"close":47400,"volume":60034,"rsi_14":31.5,"sma_20":48492.5,"sma_60":43524.17,"sma_120":42575.0},{"date":"2025-03-21","open":48300,"high":48300,"low":46900,"close":47900,"volume":109607,"rsi_14":32.84,"sma_20":48417.5,"sma_60":43556.67,"sma_120":42677.92},{"date":"2025-03-24","open":47900,"high":48900,"low":47250,"close":47900,"volume":66645,"rsi_14":40.36,"sma_20":48352.5,"sma_60":43563.33,"sma_120":42781.25},{"date":"2025-03-25","open":47500,"high":49400,"low":46900,"close":48400,"volume":100741,"rsi_14":43.1,"sma_20":48347.5,"sma_60":43588.33,"sma_120":42887.92},{"date":"2025-03-26","open":48850,"high":49000,"low":47300,"close":47600,"volume":47074,"rsi_14":45.45,"sma_20":48252.5,"sma_60":43620.83,"sma_120":42983.33},{"date":"2025-03-27","open":47300,"high":50800,"low":47150,"close":50200,"volume":156947,"rsi_14":53.85,"sma_20":48330.0,"sma_60":43692.5,"sma_120":43101.67},{"date":"2025-03-28","open":50600,"high":50800,"low":49200,"close":49800,"volume":104090,"rsi_14":53.57,"sma_20":48265.0,"sma_60":43775.83,"sma_120":43207.08},{"date":"2025-03-31","open":49500,"high":49500,"low":48250,"close":48300,"volume":87357,"rsi_14":51.98,"sma_20":48110.0,"sma_60":43818.33,"sma_120":43297.08},{"date":"2025-04-01","open":48350,"high":49900,"low":48100,"close":48900,"volume":64594,"rsi_14":57.35,"sma_20":48080.0,"sma_60":43900.83,"sma_120":43393.33},{"date":"2025-04-02","open":48500,"high":49500,"low":48250,"close":49250,"volume":58990,"rsi_14":58.57,"sma_20":48062.5,"sma_60":44004.17,"sma_120":43491.25},{"date":"2025-04-03","open":48000,"high":49650,"low":47000,"close":47800,"volume":139221,"rsi_14":55.66,"sma_20":48035.0,"sma_60":44090.83,"sma_120":43570.42},{"date":"2025-04-04","open":47950,"high":50800,"low":47350,"close":50600,"volume":214350,"rsi_14":65.81,"sma_20":48092.5,"sma_60":44228.33,"sma_120":43676.67},{"date":"2025-04-07","open":48200,"high":48950,"low":45700,"close":46650,"volume":115405,"rsi_14":52.49,"sma_20":47970.0,"sma_60":44308.33,"sma_120":43749.17},{"date":"2025-04-08","open":47050,"high":47500,"low":45800,"close":46000,"volume":70841,"rsi_14":45.99,"sma_20":47875.0,"sma_60":44390.0,"sma_120":43815.42},{"date":"2025-04-09","open":46400,"high":46400,"low":44100,"close":44900,"volume":171664,"rsi_14":42.73,"sma_20":47750.0,"sma_60":44456.67,"sma_120":43875.0},{"date":"2025-04-10","open":45900,"high":46400,"low":44200,"close":45500,"volume":176660,"rsi_14":43.06,"sma_20":47652.5,"sma_60":44531.67,"sma_120":43934.17},{"date":"2025-04-11","open":45450,"high":47450,"low":45300,"close":47050,"volume":149737,"rsi_14":47.75,"sma_20":47677.5,"sma_60":44645.83,"sma_120":44006.25},{"date":"2025-04-14","open":47250,"high":47250,"low":44750,"close":45000,"volume":141265,"rsi_14":41.67,"sma_20":47612.5,"sma_60":44755.83,"sma_120":44069.58},{"date":"2025-04-15","open":45200,"high":45350,"low":44350,"close":45100,"volume":49053,"rsi_14":43.65,"sma_20":47577.5,"sma_60":44853.33,"sma_120":44138.33},{"date":"2025-04-16","open":45000,"high":45350,"low":43500,"close":43550,"volume":97923,"rsi_14":32.17,"sma_20":47390.0,"sma_60":44905.0,"sma_120":44199.17},{"date":"2025-04-17","open":44250,"high":44800,"low":43400,"close":44550,"volume":55563,"rsi_14":36.36,"sma_20":47247.5,"sma_60":44986.67,"sma_120":44260.0},{"date":"2025-04-18","open":45250,"high":46500,"low":44300,"close":44700,"volume":154854,"rsi_14":39.94,"sma_20":47087.5,"sma_60":45070.83,"sma_120":44320.42},{"date":"2025-04-21","open":44700,"high":44700,"low":43000,"close":43500,"volume":80895,"rsi_14":35.41,"sma_20":46867.5,"sma_60":45154.17,"sma_120":44359.17},{"date":"2025-04-22","open":43700,"high":43800,"low":43150,"close":43300,"volume":51493,"rsi_14":33.79,"sma_20":46612.5,"sma_60":45240.0,"sma_120":44396.67},{"date":"2025-04-23","open":43800,"high":43850,"low":43000,"close":43800,"volume":50962,"rsi_14":38.51,"sma_20":46422.5,"sma_60":45336.67,"sma_120":44439.58},{"date":"2025-04-24","open":43800,"high":44050,"low":43350,"close":43800,"volume":69136,"rsi_14":26.71,"sma_20":46102.5,"sma_60":45444.17,"sma_120":44481.25},{"date":"2025-04-25","open":44050,"high":46100,"low":43300,"close":45650,"volume":171072,"rsi_14":46.0,"sma_20":45895.0,"sma_60":45575.0,"sma_120":44526.67},{"date":"2025-04-28","open":45650,"high":46200,"low":45200,"close":45850,"volume":68633,"rsi_14":49.38,"sma_20":45772.5,"sma_60":45713.33,"sma_120":44574.17},{"date":"2025-04-29","open":46450,"high":49900,"low":46400,"close":49850,"volume":252417,"rsi_14":66.56,"sma_20":45820.0,"sma_60":45921.67,"sma_120":44649.58},{"date":"2025-04-30","open":50000,"high":51400,"low":49750,"close":51200,"volume":202295,"rsi_14":68.15,"sma_20":45917.5,"sma_60":46149.17,"sma_120":44736.25},{"date":"2025-05-02","open":52500,"high":54000,"low":51700,"close":52200,"volume":239277,"rsi_14":67.0,"sma_20":46137.5,"sma_60":46380.83,"sma_120":44818.75},{"date":"2025-05-07","open":51100,"high":52300,"low":50900,"close":51300,"volume":133030,"rsi_14":72.5,"sma_20":46172.5,"sma_60":46601.67,"sma_120":44881.25},{"date":"2025-05-08","open":51500,"high":52300,"low":48800,"close":50800,"volume":225463,"rsi_14":69.79,"sma_20":46380.0,"sma_60":46810.83,"sma_120":44958.33},{"date":"2025-05-09","open":50500,"high":50600,"low":45300,"close":45800,"volume":415715,"rsi_14":56.3,"sma_20":46370.0,"sma_60":46904.17,"sma_120":45003.75},{"date":"2025-05-12","open":46100,"high":46500,"low":45600,"close":46200,"volume":57997,"rsi_14":54.78,"sma_20":46435.0,"sma_60":46990.83,"sma_120":45047.08},{"date":"2025-05-13","open":46250,"high":46250,"low":44650,"close":45100,"volume":155719,"rsi_14":51.1,"sma_20":46415.0,"sma_60":47040.83,"sma_120":45100.0},{"date":"2025-05-14","open":45150,"high":46250,"low":45150,"close":45950,"volume":61305,"rsi_14":56.86,"sma_20":46360.0,"sma_60":47123.33,"sma_120":45152.08},{"date":"2025-05-15","open":45800,"high":46700,"low":45000,"close":45100,"volume":91278,"rsi_14":54.86,"sma_20":46365.0,"sma_60":47190.0,"sma_120":45174.17},{"date":"2025-05-16","open":45100,"high":45150,"low":42800,"close":43700,"volume":172660,"rsi_14":49.74,"sma_20":46295.0,"sma_60":47250.83,"sma_120":45179.58},{"date":"2025-05-19","open":43350,"high":43900,"low":42950,"close":43150,"volume":97759,"rsi_14":48.37,"sma_20":46275.0,"sma_60":47291.67,"sma_120":45178.75},{"date":"2025-05-20","open":43500,"high":43850,"low":43050,"close":43550,"volume":78526,"rsi_14":44.32,"sma_20":46225.0,"sma_60":47321.67,"sma_120":45162.08},{"date":"2025-05-21","open":43450,"high":43950,"low":43100,"close":43700,"volume":62996,"rsi_14":44.17,"sma_20":46175.0,"sma_60":47226.67,"sma_120":45149.58},{"date":"2025-05-22","open":43500,"high":46600,"low":43450,"close":44150,"volume":95630,"rsi_14":30.87,"sma_20":46207.5,"sma_60":47142.5,"sma_120":45138.33},{"date":"2025-05-23","open":44850,"high":46600,"low":43700,"close":46300,"volume":165653,"rsi_14":34.39,"sma_20":46357.5,"sma_60":47105.83,"sma_120":45147.08},{"date":"2025-05-26","open":47000,"high":47000,"low":45400,"close":46250,"volume":99231,"rsi_14":29.83,"sma_20":46480.0,"sma_60":47051.67,"sma_120":45161.67},{"date":"2025-05-27","open":45800,"high":46300,"low":45400,"close":45600,"volume":70676,"rsi_14":30.34,"sma_20":46570.0,"sma_60":47000.83,"sma_120":45154.58},{"date":"2025-05-28","open":46750,"high":47900,"low":46500,"close":47200,"volume":180354,"rsi_14":38.46,"sma_20":46647.5,"sma_60":46935.83,"sma_120":45145.83},{"date":"2025-05-29","open":47650,"high":47650,"low":46100,"close":47100,"volume":160650,"rsi_14":56.07,"sma_20":46710.0,"sma_60":46864.17,"sma_120":45126.67},{"date":"2025-05-30","open":47000,"high":48150,"low":46700,"close":47750,"volume":77221,"rsi_14":57.08,"sma_20":46605.0,"sma_60":46835.0,"sma_120":45131.67},{"date":"2025-06-02","open":47400,"high":49450,"low":47100,"close":48200,"volume":119289,"rsi_14":65.05,"sma_20":46455.0,"sma_60":46811.67,"sma_120":45123.75},{"date":"2025-06-04","open":49950,"high":50400,"low":49100,"close":49700,"volume":212649,"rsi_14":67.12,"sma_20":46330.0,"sma_60":46834.17,"sma_120":45130.42},{"date":"2025-06-05","open":49600,"high":50200,"low":48900,"close":49400,"volume":107849,"rsi_14":70.67,"sma_20":46235.0,"sma_60":46833.33,"sma_120":45137.92},{"date":"2025-06-09","open":49900,"high":50500,"low":49250,"close":49300,"volume":70677,"rsi_14":80.77,"sma_20":46160.0,"sma_60":46836.67,"sma_120":45156.25},{"date":"2025-06-10","open":50000,"high":57000,"low":49800,"close":56000,"volume":696355,"rsi_14":92.13,"sma_20":46670.0,"sma_60":46971.67,"sma_120":45237.08},{"date":"2025-06-11","open":55900,"high":56000,"low":54500,"close":55200,"volume":218376,"rsi_14":87.22,"sma_20":47120.0,"sma_60":47101.67,"sma_120":45317.92},{"date":"2025-06-12","open":54800,"high":55000,"low":54000,"close":54200,"volume":214831,"rsi_14":81.82,"sma_20":47575.0,"sma_60":47214.17,"sma_120":45402.5},{"date":"2025-06-13","open":54800,"high":55000,"low":51700,"close":52400,"volume":190503,"rsi_14":73.11,"sma_20":47897.5,"sma_60":47311.67,"sma_120":45443.33},{"date":"2025-06-16","open":52100,"high":53000,"low":50400,"close":52500,"volume":192141,"rsi_14":69.62,"sma_20":48267.5,"sma_60":47415.0,"sma_120":45485.0},{"date":"2025-06-17","open":53100,"high":53300,"low":51000,"close":52300,"volume":131511,"rsi_14":68.97,"sma_20":48697.5,"sma_60":47523.33,"sma_120":45527.08},{"date":"2025-06-18","open":51600,"high":53800,"low":51400,"close":53000,"volume":151046,"rsi_14":73.12,"sma_20":49190.0,"sma_60":47618.33,"sma_120":45570.0},{"date":"2025-06-19","open":53800,"high":55400,"low":53200,"close":54700,"volume":227115,"rsi_14":73.29,"sma_20":49747.5,"sma_60":47740.0,"sma_120":45632.08},{"date":"2025-06-20","open":55500,"high":56000,"low":53900,"close":54700,"volume":297689,"rsi_14":73.75,"sma_20":50297.5,"sma_60":47853.33,"sma_120":45705.0},{"date":"2025-06-23","open":52800,"high":53600,"low":52000,"close":53200,"volume":98790,"rsi_14":66.17,"sma_20":50750.0,"sma_60":47941.67,"sma_120":45752.5},{"date":"2025-06-24","open":54100,"high":55300,"low":52500,"close":53600,"volume":116683,"rsi_14":66.07,"sma_20":51115.0,"sma_60":48028.33,"sma_120":45808.33},{"date":"2025-06-25","open":54000,"high":54800,"low":52900,"close":53700,"volume":85357,"rsi_14":62.99,"sma_20":51487.5,"sma_60":48130.0,"sma_120":45875.42},{"date":"2025-06-26","open":53200,"high":53200,"low":50900,"close":52400,"volume":133708,"rsi_14":59.15,"sma_20":51827.5,"sma_60":48166.67,"sma_120":45929.58},{"date":"2025-06-27","open":52500,"high":52500,"low":50900,"close":51800,"volume":82859,"rsi_14":57.4,"sma_20":52057.5,"sma_60":48200.0,"sma_120":45987.92},{"date":"2025-06-30","open":52000,"high":53000,"low":51100,"close":51400,"volume":54088,"rsi_14":28.3,"sma_20":52272.5,"sma_60":48251.67,"sma_120":46035.0},{"date":"2025-07-01","open":51300,"high":51600,"low":50500,"close":50800,"volume":81844,"rsi_14":28.85,"sma_20":52425.0,"sma_60":48283.33,"sma_120":46092.08},{"date":"2025-07-02","open":50600,"high":51200,"low":49200,"close":49950,"volume":100336,"rsi_14":29.27,"sma_20":52512.5,"sma_60":48295.0,"sma_120":46149.58},{"date":"2025-07-03","open":50300,"high":50300,"low":49000,"close":49650,"volume":98067,"rsi_14":34.29,"sma_20":52510.0,"sma_60":48325.83,"sma_120":46208.33},{"date":"2025-07-04","open":49650,"high":50100,"low":48150,"close":48350,"volume":100888,"rsi_14":29.15,"sma_20":52457.5,"sma_60":48288.33,"sma_120":46258.33},{"date":"2025-07-07","open":48400,"high":48500,"low":47550,"close":47950,"volume":50971,"rsi_14":28.57,"sma_20":52390.0,"sma_60":48310.0,"sma_120":46309.17},{"date":"2025-07-08","open":48400,"high":48550,"low":47550,"close":48000,"volume":51284,"rsi_14":23.68,"sma_20":51990.0,"sma_60":48343.33,"sma_120":46366.67},{"date":"2025-07-09","open":48250,"high":48750,"low":47900,"close":48300,"volume":69954,"rsi_14":10.49,"sma_20":51645.0,"sma_60":48400.0,"sma_120":46428.33},{"date":"2025-07-10","open":48600,"high":49200,"low":47450,"close":47700,"volume":192691,"rsi_14":9.77,"sma_20":51320.0,"sma_60":48436.67,"sma_120":46484.17},{"date":"2025-07-11","open":47850,"high":49050,"low":47150,"close":47550,"volume":110576,"rsi_14":11.56,"sma_20":51077.5,"sma_60":48445.0,"sma_120":46545.42},{"date":"2025-07-14","open":48200,"high":48800,"low":47550,"close":48000,"volume":73863,"rsi_14":12.16,"sma_20":50852.5,"sma_60":48495.0,"sma_120":46625.42},{"date":"2025-07-15","open":48000,"high":48300,"low":47300,"close":47400,"volume":85167,"rsi_14":10.13,"sma_20":50607.5,"sma_60":48533.33,"sma_120":46693.33},{"date":"2025-07-16","open":47450,"high":47450,"low":46400,"close":46550,"volume":73040,"rsi_14":10.74,"sma_20":50285.0,"sma_60":48583.33,"sma_120":46744.17},{"date":"2025-07-17","open":46750,"high":47250,"low":46050,"close":47100,"volume":63482,"rsi_14":18.24,"sma_20":49905.0,"sma_60":48625.83,"sma_120":46806.25},{"date":"2025-07-18","open":47200,"high":48800,"low":46750,"close":47950,"volume":132636,"rsi_14":28.03,"sma_20":49567.5,"sma_60":48680.0,"sma_120":46875.42},{"date":"2025-07-21","open":48200,"high":49500,"low":47800,"close":49200,"volume":119643,"rsi_14":40.59,"sma_20":49367.5,"sma_60":48775.0,"sma_120":46964.58},{"date":"2025-07-22","open":49000,"high":49200,"low":48050,"close":48350,"volume":55285,"rsi_14":40.59,"sma_20":49105.0,"sma_60":48859.17,"sma_120":47049.58},{"date":"2025-07-23","open":46600,"high":48900,"low":46600,"close":47950,"volume":68102,"rsi_14":40.12,"sma_20":48817.5,"sma_60":48928.33,"sma_120":47132.5},{"date":"2025-07-24","open":47750,"high":47950,"low":46500,"close":46500,"volume":80780,"rsi_14":39.43,"sma_20":48522.5,"sma_60":48973.33,"sma_120":47208.75},{"date":"2025-07-25","open":46500,"high":47300,"low":46400,"close":46700,"volume":39454,"rsi_14":42.69,"sma_20":48267.5,"sma_60":48990.83,"sma_120":47282.92},{"date":"2025-07-28","open":46750,"high":46900,"low":45850,"close":46150,"volume":37820,"rsi_14":39.78,"sma_20":48005.0,"sma_60":48995.83,"sma_120":47354.58},{"date":"2025-07-29","open":46050,"high":46450,"low":45800,"close":46100,"volume":36178,"rsi_14":37.5,"sma_20":47770.0,"sma_60":48933.33,"sma_120":47427.5},{"date":"2025-07-30","open":46050,"high":46300,"low":45700,"close":45950,"volume":36784,"rsi_14":39.52,"sma_20":47570.0,"sma_60":48845.83,"sma_120":47497.5},{"date":"2025-07-31","open":46000,"high":47200,"low":45850,"close":46400,"volume":74558,"rsi_14":43.35,"sma_20":47407.5,"sma_60":48749.17,"sma_120":47565.0},{"date":"2025-08-01","open":45600,"high":46500,"low":44800,"close":44800,"volume":88179,"rsi_14":33.67,"sma_20":47230.0,"sma_60":48640.83,"sma_120":47621.25},{"date":"2025-08-04","open":44250,"high":45850,"low":44250,"close":45500,"volume":73816,"rsi_14":40.4,"sma_20":47107.5,"sma_60":48552.5,"sma_120":47681.67},{"date":"2025-08-05","open":45600,"high":45750,"low":44500,"close":44850,"volume":72321,"rsi_14":41.24,"sma_20":46950.0,"sma_60":48536.67,"sma_120":47720.42},{"date":"2025-08-06","open":44850,"high":45800,"low":44850,"close":45550,"volume":74755,"rsi_14":42.13,"sma_20":46812.5,"sma_60":48525.83,"sma_120":47758.33},{"date":"2025-08-07","open":45650,"high":47350,"low":44300,"close":46650,"volume":141113,"rsi_14":43.56,"sma_20":46760.0,"sma_60":48551.67,"sma_120":47796.25},{"date":"2025-08-08","open":47100,"high":50200,"low":46750,"close":49000,"volume":358650,"rsi_14":49.11,"sma_20":46832.5,"sma_60":48602.5,"sma_120":47862.92},{"date":"2025-08-11","open":49000,"high":49100,"low":48050,"close":48300,"volume":86878,"rsi_14":49.77,"sma_20":46847.5,"sma_60":48655.83,"sma_120":47922.92},{"date":"2025-08-12","open":48400,"high":48400,"low":46850,"close":46900,"volume":62989,"rsi_14":45.64,"sma_20":46822.5,"sma_60":48709.17,"sma_120":47980.0},{"date":"2025-08-13","open":47000,"high":47250,"low":44950,"close":45600,"volume":109356,"rsi_14":46.22,"sma_20":46775.0,"sma_60":48750.0,"sma_120":48020.83},{"date":"2025-08-14","open":46000,"high":46400,"low":45450,"close":45950,"volume":63581,"rsi_14":46.89,"sma_20":46717.5,"sma_60":48790.0,"sma_120":48055.83},{"date":"2025-08-18","open":46150,"high":46150,"low":44950,"close":45300,"volume":60940,"rsi_14":46.5,"sma_20":46585.0,"sma_60":48816.67,"sma_120":48021.67},{"date":"2025-08-19","open":47300,"high":51600,"low":47050,"close":49350,"volume":1130143,"rsi_14":60.06,"sma_20":46592.5,"sma_60":48903.33,"sma_120":48022.92},{"date":"2025-08-20","open":49650,"high":50700,"low":48050,"close":50300,"volume":343478,"rsi_14":62.83,"sma_20":46690.0,"sma_60":48970.0,"sma_120":48037.92},{"date":"2025-08-21","open":49450,"high":50400,"low":49200,"close":49650,"volume":110389,"rsi_14":59.48,"sma_20":46775.0,"sma_60":49026.67,"sma_120":48039.17},{"date":"2025-08-22","open":49600,"high":50900,"low":49350,"close":50100,"volume":163290,"rsi_14":66.56,"sma_20":46955.0,"sma_60":49101.67,"sma_120":48051.25},{"date":"2025-08-25","open":49850,"high":50000,"low":48700,"close":49300,"volume":103449,"rsi_14":61.8,"sma_20":47085.0,"sma_60":49136.67,"sma_120":48036.25},{"date":"2025-08-26","open":49200,"high":50300,"low":48000,"close":48250,"volume":140887,"rsi_14":60.3,"sma_20":47190.0,"sma_60":49155.83,"sma_120":48010.0},{"date":"2025-08-27","open":48050,"high":48200,"low":46600,"close":47450,"volume":149849,"rsi_14":55.72,"sma_20":47257.5,"sma_60":49150.83,"sma_120":47992.92},{"date":"2025-08-28","open":46700,"high":46750,"low":45600,"close":46150,"volume":157901,"rsi_14":48.51,"sma_20":47267.5,"sma_60":49116.67,"sma_120":47964.17},{"date":"2025-08-29","open":46300,"high":46300,"low":45050,"close":45100,"volume":141998,"rsi_14":37.42,"sma_20":47202.5,"sma_60":49040.0,"sma_120":47937.08},{"date":"2025-09-01","open":45900,"high":46450,"low":45400,"close":45500,"volume":118495,"rsi_14":40.79,"sma_20":47237.5,"sma_60":48975.0,"sma_120":47904.17},{"date":"2025-09-02","open":46100,"high":46150,"low":45300,"close":45450,"volume":81116,"rsi_14":44.77,"sma_20":47235.0,"sma_60":48910.83,"sma_120":47873.75},{"date":"2025-09-03","open":45450,"high":45500,"low":42950,"close":43050,"volume":276990,"rsi_14":41.47,"sma_20":47145.0,"sma_60":48695.0,"sma_120":47833.33},{"date":"2025-09-04","open":44200,"high":44350,"low":43600,"close":44200,"volume":96313,"rsi_14":44.44,"sma_20":47077.5,"sma_60":48511.67,"sma_120":47806.67},{"date":"2025-09-05","open":44500,"high":45450,"low":44400,"close":44900,"volume":93102,"rsi_14":48.73,"sma_20":46990.0,"sma_60":48356.67,"sma_120":47785.42},{"date":"2025-09-08","open":45450,"high":45450,"low":44550,"close":45000,"volume":50665,"rsi_14":31.65,"sma_20":46790.0,"sma_60":48233.33,"sma_120":47772.5},{"date":"2025-09-09","open":45050,"high":45200,"low":44600,"close":44900,"volume":52577,"rsi_14":25.45,"sma_20":46620.0,"sma_60":48106.67,"sma_120":47760.83},{"date":"2025-09-10","open":45350,"high":45750,"low":44725,"close":45150,"volume":88215,"rsi_14":28.77,"sma_20":46532.5,"sma_60":47987.5,"sma_120":47755.42},{"date":"2025-09-11","open":45200,"high":46600,"low":45000,"close":46200,"volume":177651,"rsi_14":32.59,"sma_20":46562.5,"sma_60":47874.17,"sma_120":47746.25},{"date":"2025-09-12","open":46300,"high":46700,"low":46000,"close":46200,"volume":82133,"rsi_14":35.1,"sma_20":46575.0,"sma_60":47732.5,"sma_120":47736.25},{"date":"2025-09-15","open":46050,"high":46650,"low":45750,"close":46450,"volume":63136,"rsi_14":40.62,"sma_20":46632.5,"sma_60":47595.0,"sma_120":47724.17},{"date":"2025-09-16","open":46400,"high":46500,"low":46000,"close":46200,"volume":93564,"rsi_14":43.09,"sma_20":46475.0,"sma_60":47478.33,"sma_120":47710.0},{"date":"2025-09-17","open":46850,"high":47450,"low":46000,"close":46500,"volume":79382,"rsi_14":52.17,"sma_20":46285.0,"sma_60":47360.0,"sma_120":47694.17},{"date":"2025-09-18","open":46251,"high":46350,"low":45754,"close":46350,"volume":70894,"rsi_14":61.11,"sma_20":46137.5,"sma_60":47243.33,"sma_120":47686.67},{"date":"2025-09-19","open":46700,"high":47450,"low":46450,"close":46900,"volume":72697,"rsi_14":60.0,"sma_20":45977.5,"sma_60":47151.67,"sma_120":47659.17},{"date":"2025-09-22","open":47450,"high":47850,"low":46850,"close":47000,"volume":95308,"rsi_14":60.99,"sma_20":45862.5,"sma_60":47071.67,"sma_120":47635.83},{"date":"2025-09-23","open":47300,"high":47350,"low":46500,"close":46950,"volume":81214,"rsi_14":91.49,"sma_20":45797.5,"sma_60":46997.5,"sma_120":47624.58},{"date":"2025-09-24","open":47100,"high":47150,"low":45800,"close":46600,"volume":66472,"rsi_14":80.77,"sma_20":45755.0,"sma_60":46927.5,"sma_120":47605.42},{"date":"2025-09-25","open":46050,"high":46450,"low":45550,"close":45750,"volume":68192,"rsi_14":60.49,"sma_20":45735.0,"sma_60":46857.5,"sma_120":47576.25},{"date":"2025-09-26","open":45750,"high":45950,"low":44750,"close":44850,"volume":68990,"rsi_14":48.45,"sma_20":45722.5,"sma_60":46777.5,"sma_120":47551.67},{"date":"2025-09-29","open":45000,"high":45950,"low":45000,"close":45550,"volume":38556,"rsi_14":55.96,"sma_20":45725.0,"sma_60":46730.83,"sma_120":47509.58},{"date":"2025-09-30","open":45550,"high":45550,"low":44550,"close":44850,"volume":48366,"rsi_14":47.46,"sma_20":45695.0,"sma_60":46679.17,"sma_120":47494.58},{"date":"2025-10-01","open":44850,"high":45450,"low":44650,"close":44700,"volume":62082,"rsi_14":35.0,"sma_20":45777.5,"sma_60":46624.17,"sma_120":47483.75},{"date":"2025-10-02","open":45304,"high":45304,"low":44450,"close":44450,"volume":88581,"rsi_14":32.11,"sma_20":45780.0,"sma_60":46556.67,"sma_120":47478.33},{"date":"2025-10-10","open":44300,"high":44550,"low":43800,"close":43850,"volume":62069,"rsi_14":26.79,"sma_20":45727.5,"sma_60":46492.5,"sma_120":47464.58},{"date":"2025-10-13","open":43600,"high":43800,"low":42900,"close":43550,"volume":67891,"rsi_14":26.55,"sma_20":45655.0,"sma_60":46425.83,"sma_120":47435.42},{"date":"2025-10-14","open":43550,"high":43850,"low":42900,"close":43050,"volume":84902,"rsi_14":20.51,"sma_20":45562.5,"sma_60":46343.33,"sma_120":47419.17},{"date":"2025-10-15","open":43100,"high":43550,"low":42800,"close":43100,"volume":54488,"rsi_14":18.42,"sma_20":45460.0,"sma_60":46271.67,"sma_120":47402.5},{"date":"2025-10-16","open":43200,"high":43300,"low":42900,"close":43100,"volume":77560,"rsi_14":15.45,"sma_20":45305.0,"sma_60":46214.17,"sma_120":47398.75},{"date":"2025-10-17","open":42850,"high":43000,"low":42200,"close":42300,"volume":94991,"rsi_14":12.1,"sma_20":45110.0,"sma_60":46134.17,"sma_120":47380.0},{"date":"2025-10-20","open":42500,"high":42850,"low":41950,"close":42300,"volume":77038,"rsi_14":12.2,"sma_20":44902.5,"sma_60":46040.0,"sma_120":47360.0},{"date":"2025-10-21","open":42400,"high":42950,"low":42250,"close":42750,"volume":77648,"rsi_14":19.2,"sma_20":44730.0,"sma_60":45932.5,"sma_120":47353.75},{"date":"2025-10-22","open":42800,"high":42800,"low":42000,"close":42650,"volume":81827,"rsi_14":21.82,"sma_20":44537.5,"sma_60":45837.5,"sma_120":47348.33},{"date":"2025-10-23","open":42700,"high":43250,"low":42400,"close":42450,"volume":71089,"rsi_14":25.0,"sma_20":44325.0,"sma_60":45745.83,"sma_120":47337.08},{"date":"2025-10-24","open":42800,"high":42900,"low":42400,"close":42600,"volume":68130,"rsi_14":15.29,"sma_20":44110.0,"sma_60":45680.83,"sma_120":47327.08},{"date":"2025-10-27","open":42850,"high":44550,"low":42850,"close":43900,"volume":131220,"rsi_14":40.21,"sma_20":43955.0,"sma_60":45634.17,"sma_120":47312.5},{"date":"2025-10-28","open":44450,"high":44700,"low":43700,"close":44150,"volume":88429,"rsi_14":44.44,"sma_20":43815.0,"sma_60":45600.83,"sma_120":47298.33},{"date":"2025-10-29","open":44550,"high":44700,"low":43400,"close":44500,"volume":178817,"rsi_14":52.58,"sma_20":43710.0,"sma_60":45574.17,"sma_120":47253.75},{"date":"2025-10-30","open":44900,"high":46350,"low":44700,"close":45050,"volume":224702,"rsi_14":62.0,"sma_20":43675.0,"sma_60":45559.17,"sma_120":47202.5},{"date":"2025-10-31","open":45450,"high":45850,"low":44900,"close":45550,"volume":127766,"rsi_14":69.23,"sma_20":43710.0,"sma_60":45545.0,"sma_120":47147.08},{"date":"2025-11-03","open":47300,"high":47700,"low":43750,"close":43800,"volume":232220,"rsi_14":55.81,"sma_20":43622.5,"sma_60":45528.33,"sma_120":47084.58},{"date":"2025-11-04","open":43750,"high":44050,"low":43100,"close":43350,"volume":115611,"rsi_14":51.82,"sma_20":43547.5,"sma_60":45492.5,"sma_120":47022.5},{"date":"2025-11-05","open":43200,"high":43200,"low":41500,"close":42250,"volume":94343,"rsi_14":44.65,"sma_20":43425.0,"sma_60":45449.17,"sma_120":46992.92},{"date":"2025-11-06","open":42450,"high":42850,"low":40150,"close":40750,"volume":228067,"rsi_14":41.04,"sma_20":43250.0,"sma_60":45369.17,"sma_120":46947.5},{"date":"2025-11-07","open":40650,"high":40750,"low":39100,"close":39550,"volume":128550,"rsi_14":36.04,"sma_20":43035.0,"sma_60":45250.83,"sma_120":46901.25},{"date":"2025-11-10","open":39650,"high":40400,"low":39450,"close":40350,"volume":40790,"rsi_14":38.24,"sma_20":42875.0,"sma_60":45106.67,"sma_120":46854.58},{"date":"2025-11-11","open":40350,"high":40750,"low":39450,"close":39800,"volume":80552,"rsi_14":36.62,"sma_20":42712.5,"sma_60":44965.0,"sma_120":46810.42},{"date":"2025-11-12","open":39800,"high":40300,"low":39700,"close":40100,"volume":48577,"rsi_14":39.07,"sma_20":42562.5,"sma_60":44851.67,"sma_120":46780.42},{"date":"2025-11-13","open":39850,"high":40650,"low":39600,"close":40650,"volume":45866,"rsi_14":41.26,"sma_20":42440.0,"sma_60":44769.17,"sma_120":46759.58},{"date":"2025-11-14","open":40250,"high":40300,"low":39600,"close":39650,"volume":54124,"rsi_14":30.41,"sma_20":42307.5,"sma_60":44664.17,"sma_120":46727.08},{"date":"2025-11-17","open":39850,"high":39950,"low":39150,"close":39300,"volume":57376,"rsi_14":27.85,"sma_20":42157.5,"sma_60":44564.17,"sma_120":46690.42},{"date":"2025-11-18","open":39050,"high":39600,"low":38400,"close":38800,"volume":57938,"rsi_14":24.32,"sma_20":41960.0,"sma_60":44388.33,"sma_120":46645.83},{"date":"2025-11-19","open":38750,"high":38900,"low":38100,"close":38600,"volume":55911,"rsi_14":20.0,"sma_20":41757.5,"sma_60":44193.33,"sma_120":46581.67},{"date":"2025-11-20","open":38700,"high":39000,"low":38400,"close":38650,"volume":60904,"rsi_14":16.5,"sma_20":41567.5,"sma_60":44010.0,"sma_120":46518.33},{"date":"2025-11-21","open":38000,"high":38900,"low":37750,"close":38550,"volume":62150,"rsi_14":19.65,"sma_20":41365.0,"sma_60":43817.5,"sma_120":46459.58},{"date":"2025-11-24","open":38800,"high":38900,"low":38150,"close":38250,"volume":28773,"rsi_14":20.0,"sma_20":41082.5,"sma_60":43633.33,"sma_120":46385.0},{"date":"2025-11-25","open":38200,"high":38500,"low":37750,"close":37950,"volume":38364,"rsi_14":22.08,"sma_20":40772.5,"sma_60":43461.67,"sma_120":46308.75},{"date":"2025-11-26","open":38296,"high":38900,"low":38145,"close":38850,"volume":10572,"rsi_14":33.82,"sma_20":40475.0,"sma_60":43313.33,"sma_120":46232.08},{"date":"2025-11-27","open":38900,"high":38950,"low":38500,"close":38650,"volume":30184,"rsi_14":42.11,"sma_20":40155.0,"sma_60":43188.33,"sma_120":46152.5},{"date":"2025-11-28","open":39150,"high":39800,"low":39000,"close":39700,"volume":45384,"rsi_14":44.54,"sma_20":39862.5,"sma_60":43098.33,"sma_120":46069.17},{"date":"2025-12-01","open":39900,"high":40600,"low":39750,"close":40150,"volume":60566,"rsi_14":52.99,"sma_20":39680.0,"sma_60":43009.17,"sma_120":45992.08},{"date":"2025-12-02","open":40200,"high":40450,"low":39650,"close":39900,"volume":56026,"rsi_14":48.28,"sma_20":39507.5,"sma_60":42916.67,"sma_120":45913.75},{"date":"2025-12-03","open":40000,"high":40050,"low":39300,"close":39350,"volume":57819,"rsi_14":38.79,"sma_20":39362.5,"sma_60":42855.0,"sma_120":45775.0},{"date":"2025-12-04","open":39400,"high":39700,"low":38800,"close":39100,"volume":35761,"rsi_14":44.55,"sma_20":39280.0,"sma_60":42770.0,"sma_120":45640.83},{"date":"2025-12-05","open":38800,"high":39100,"low":38600,"close":38850,"volume":51037,"rsi_14":45.45,"sma_20":39245.0,"sma_60":42669.17,"sma_120":45512.92},{"date":"2025-12-08","open":38600,"high":38650,"low":38300,"close":38550,"volume":34661,"rsi_14":47.37,"sma_20":39155.0,"sma_60":42561.67,"sma_120":45397.5},{"date":"2025-12-09","open":38650,"high":39100,"low":38300,"close":38950,"volume":58378,"rsi_14":53.54,"sma_20":39112.5,"sma_60":42462.5,"sma_120":45284.58},{"date":"2025-12-10","open":38600,"high":38850,"low":38250,"close":38550,"volume":70937,"rsi_14":49.06,"sma_20":39035.0,"sma_60":42352.5,"sma_120":45170.0},{"date":"2025-12-11","open":38600,"high":39100,"low":38050,"close":39000,"volume":92209,"rsi_14":53.98,"sma_20":38952.5,"sma_60":42232.5,"sma_120":45053.33},{"date":"2025-12-12","open":39050,"high":39150,"low":38500,"close":38950,"volume":40888,"rsi_14":56.48,"sma_20":38917.5,"sma_60":42111.67,"sma_120":44922.08},{"date":"2025-12-15","open":38950,"high":39450,"low":38200,"close":39250,"volume":76879,"rsi_14":62.04,"sma_20":38915.0,"sma_60":41991.67,"sma_120":44793.33},{"date":"2025-12-16","open":38900,"high":39900,"low":38850,"close":39300,"volume":71825,"rsi_14":57.73,"sma_20":38940.0,"sma_60":41876.67,"sma_120":44677.5},{"date":"2025-12-17","open":39300,"high":40600,"low":39200,"close":40500,"volume":101376,"rsi_14":65.55,"sma_20":39035.0,"sma_60":41776.67,"sma_120":44568.33},{"date":"2025-12-18","open":40600,"high":41750,"low":39950,"close":40800,"volume":118259,"rsi_14":60.58,"sma_20":39142.5,"sma_60":41678.33,"sma_120":44460.83},{"date":"2025-12-19","open":40750,"high":42600,"low":40600,"close":41900,"volume":156245,"rsi_14":64.96,"sma_20":39310.0,"sma_60":41595.0,"sma_120":44373.33},{"date":"2025-12-22","open":42000,"high":42750,"low":41550,"close":42600,"volume":89682,"rsi_14":71.43,"sma_20":39527.5,"sma_60":41521.67,"sma_120":44296.67},{"date":"2025-12-23","open":42350,"high":43700,"low":42350,"close":43300,"volume":144668,"rsi_14":80.62,"sma_20":39795.0,"sma_60":41460.83,"sma_120":44229.17},{"date":"2025-12-24","open":43000,"high":43350,"low":42100,"close":42500,"volume":88337,"rsi_14":74.29,"sma_20":39992.5,"sma_60":41392.5,"sma_120":44160.0},{"date":"2025-12-26","open":42750,"high":42800,"low":41650,"close":41800,"volume":69590,"rsi_14":69.8,"sma_20":40150.0,"sma_60":41326.67,"sma_120":44092.08},{"date":"2025-12-29","open":41800,"high":42000,"low":41200,"close":41800,"volume":43551,"rsi_14":72.73,"sma_20":40255.0,"sma_60":41275.83,"sma_120":44026.67},{"date":"2025-12-30","open":41300,"high":43150,"low":41300,"close":42750,"volume":91839,"rsi_14":74.68,"sma_20":40385.0,"sma_60":41229.17,"sma_120":43980.0},{"date":"2026-01-02","open":44000,"high":46700,"low":43500,"close":46550,"volume":344911,"rsi_14":86.04,"sma_20":40717.5,"sma_60":41257.5,"sma_120":43968.33},{"date":"2026-01-05","open":46550,"high":46600,"low":42350,"close":42600,"volume":356892,"rsi_14":62.33,"sma_20":40880.0,"sma_60":41222.5,"sma_120":43923.33},{"date":"2026-01-06","open":43200,"high":44500,"low":42750,"close":43400,"volume":214755,"rsi_14":64.5,"sma_20":41095.0,"sma_60":41208.33,"sma_120":43882.5},{"date":"2026-01-07","open":43400,"high":44100,"low":41800,"close":43950,"volume":222806,"rsi_14":65.06,"sma_20":41350.0,"sma_60":41210.0,"sma_120":43851.25},{"date":"2026-01-08","open":43800,"high":43900,"low":42850,"close":43500,"volume":119173,"rsi_14":63.12,"sma_20":41597.5,"sma_60":41209.17,"sma_120":43817.5},{"date":"2026-01-09","open":43450,"high":43700,"low":43150,"close":43400,"volume":57412,"rsi_14":59.73,"sma_20":41820.0,"sma_60":41215.0,"sma_120":43779.17},{"date":"2026-01-12","open":43400,"high":46750,"low":43000,"close":45400,"volume":248153,"rsi_14":63.86,"sma_20":42162.5,"sma_60":41253.33,"sma_120":43762.5},{"date":"2026-01-13","open":45050,"high":46250,"low":45000,"close":45600,"volume":91150,"rsi_14":61.78,"sma_20":42492.5,"sma_60":41295.0,"sma_120":43754.58},{"date":"2026-01-14","open":45500,"high":47550,"low":44600,"close":47100,"volume":280735,"rsi_14":63.64,"sma_20":42900.0,"sma_60":41375.0,"sma_120":43754.58},{"date":"2026-01-15","open":47000,"high":47300,"low":46350,"close":46700,"volume":107670,"rsi_14":60.49,"sma_20":43272.5,"sma_60":41448.33,"sma_120":43744.17},{"date":"2026-01-16","open":46700,"high":46900,"low":45300,"close":45550,"volume":103467,"rsi_14":73.81,"sma_20":40500.0,"sma_60":43303.33,"sma_120":46210.0},{"date":"2026-01-19","open":45300,"high":46000,"low":44750,"close":45950,"volume":82049,"rsi_14":62.77,"sma_20":43857.5,"sma_60":41550.0,"sma_120":43693.75},{"date":"2026-01-20","open":45750,"high":46500,"low":45000,"close":45850,"volume":127794,"rsi_14":62.39,"sma_20":44110.0,"sma_60":41606.67,"sma_120":43676.25},{"date":"2026-01-21","open":45400,"high":45400,"low":43950,"close":45100,"volume":144168,"rsi_14":57.28,"sma_20":44270.0,"sma_60":41648.33,"sma_120":43664.58},{"date":"2026-01-22","open":45050,"high":45700,"low":44750,"close":45350,"volume":92702,"rsi_14":45.24,"sma_20":44407.5,"sma_60":41672.5,"sma_120":43653.33},{"date":"2026-01-23","open":45350,"high":46050,"low":45000,"close":46000,"volume":135137,"rsi_14":68.28,"sma_20":44542.5,"sma_60":41703.33,"sma_120":43652.08},{"date":"2026-01-26","open":46150,"high":47350,"low":46100,"close":47100,"volume":279141,"rsi_14":69.27,"sma_20":44772.5,"sma_60":41746.67,"sma_120":43660.42},{"date":"2026-01-27","open":47250,"high":48800,"low":46800,"close":47250,"volume":207913,"rsi_14":67.93,"sma_20":45045.0,"sma_60":41783.33,"sma_120":43671.25},{"date":"2026-01-28","open":48150,"high":48750,"low":47550,"close":48600,"volume":231882,"rsi_14":75.25,"sma_20":45385.0,"sma_60":41834.17,"sma_120":43689.58},{"date":"2026-01-29","open":49350,"high":50000,"low":47650,"close":49500,"volume":235109,"rsi_14":77.98,"sma_20":45722.5,"sma_60":41929.17,"sma_120":43728.75},{"date":"2026-01-30","open":50000,"high":50500,"low":49150,"close":49300,"volume":195798,"rsi_14":71.43,"sma_20":45860.0,"sma_60":42028.33,"sma_120":43760.42},{"date":"2026-02-02","open":47550,"high":47900,"low":45150,"close":45200,"volume":154996,"rsi_14":48.46,"sma_20":45990.0,"sma_60":42077.5,"sma_120":43763.33},{"date":"2026-02-03","open":46500,"high":46550,"low":44850,"close":45950,"volume":108924,"rsi_14":45.31,"sma_20":46117.5,"sma_60":42164.17,"sma_120":43766.67},{"date":"2026-02-04","open":45950,"high":46000,"low":44900,"close":45500,"volume":70561,"rsi_14":71.73,"sma_20":40497.5,"sma_60":43310.0,"sma_120":46175.0},{"date":"2026-02-05","open":44950,"high":48300,"low":44900,"close":45400,"volume":213537,"rsi_14":74.56,"sma_20":40577.5,"sma_60":43308.33,"sma_120":46141.67},{"date":"2026-02-06","open":45500,"high":45900,"low":44150,"close":45250,"volume":104781,"rsi_14":72.89,"sma_20":40672.5,"sma_60":43305.0,"sma_120":46107.92},{"date":"2026-02-09","open":45450,"high":47200,"low":45450,"close":47100,"volume":108818,"rsi_14":75.7,"sma_20":40915.0,"sma_60":43372.5,"sma_120":46033.75},{"date":"2026-02-10","open":47600,"high":48900,"low":47050,"close":48150,"volume":107847,"rsi_14":83.73,"sma_20":41285.0,"sma_60":43438.33,"sma_120":45975.0},{"date":"2026-02-11","open":48750,"high":48850,"low":47700,"close":48450,"volume":76320,"rsi_14":86.45,"sma_20":41730.0,"sma_60":43497.5,"sma_120":45927.08},{"date":"2026-02-12","open":48300,"high":50000,"low":48050,"close":50000,"volume":83339,"rsi_14":91.18,"sma_20":42212.5,"sma_60":43580.83,"sma_120":45907.08},{"date":"2026-02-13","open":49150,"high":49450,"low":47550,"close":47550,"volume":80135,"rsi_14":78.23,"sma_20":42600.0,"sma_60":43625.0,"sma_120":45865.83},{"date":"2026-02-19","open":48650,"high":48650,"low":46850,"close":47550,"volume":120578,"rsi_14":78.16,"sma_20":42972.5,"sma_60":43665.0,"sma_120":45826.25},{"date":"2026-02-20","open":47350,"high":47900,"low":47050,"close":47100,"volume":57398,"rsi_14":76.47,"sma_20":43295.0,"sma_60":43680.0,"sma_120":45777.08},{"date":"2026-02-23","open":47450,"high":47650,"low":46800,"close":47100,"volume":62975,"rsi_14":77.92,"sma_20":43667.5,"sma_60":43695.0,"sma_120":45713.75},{"date":"2026-02-24","open":46650,"high":47100,"low":46300,"close":46350,"volume":76781,"rsi_14":75.77,"sma_20":44020.0,"sma_60":43693.33,"sma_120":45644.17},{"date":"2026-02-25","open":46350,"high":46700,"low":45800,"close":46000,"volume":77074,"rsi_14":53.92,"sma_20":47220.0,"sma_60":43852.5,"sma_120":43657.08},{"date":"2026-02-26","open":46450,"high":46450,"low":44900,"close":44950,"volume":112097,"rsi_14":47.03,"sma_20":44697.5,"sma_60":43664.17,"sma_120":45512.08},{"date":"2026-02-27","open":44700,"high":45300,"low":44350,"close":44650,"volume":106329,"rsi_14":45.89,"sma_20":46982.5,"sma_60":44059.17,"sma_120":43623.75},{"date":"2026-03-03","open":44150,"high":44200,"low":41500,"close":41500,"volume":145646,"rsi_14":35.45,"sma_20":46627.5,"sma_60":44089.17,"sma_120":43593.75},{"date":"2026-03-04","open":40750,"high":41200,"low":37500,"close":37500,"volume":184125,"rsi_14":27.54,"sma_20":46027.5,"sma_60":44045.0,"sma_120":43527.08},{"date":"2026-03-05","open":39000,"high":40450,"low":38250,"close":38900,"volume":190807,"rsi_14":25.6,"sma_20":45507.5,"sma_60":44028.33,"sma_120":43472.5},{"date":"2026-03-06","open":38550,"high":41300,"low":38550,"close":40950,"volume":86321,"rsi_14":29.78,"sma_20":45295.0,"sma_60":44055.0,"sma_120":43455.0},{"date":"2026-03-09","open":39000,"high":40800,"low":38550,"close":40800,"volume":89707,"rsi_14":28.33,"sma_20":45037.5,"sma_60":44083.33,"sma_120":43426.67},{"date":"2026-03-10","open":41800,"high":41800,"low":39750,"close":40000,"volume":81561,"rsi_14":20.41,"sma_20":44762.5,"sma_60":44102.5,"sma_120":43385.83},{"date":"2026-03-11","open":40050,"high":40750,"low":39300,"close":39300,"volume":90337,"rsi_14":22.77,"sma_20":44457.5,"sma_60":44115.0,"sma_120":43338.33},{"date":"2026-03-12","open":39050,"high":39600,"low":38900,"close":39400,"volume":92100,"rsi_14":23.28,"sma_20":44165.0,"sma_60":44122.5,"sma_120":43292.5},{"date":"2026-03-13","open":39050,"high":40200,"low":38950,"close":39950,"volume":38374,"rsi_14":26.71,"sma_20":43807.5,"sma_60":44145.83,"sma_120":43249.17},{"date":"2026-03-16","open":39950,"high":40800,"low":39500,"close":40050,"volume":56069,"rsi_14":27.18,"sma_20":43402.5,"sma_60":42645.83,"sma_120":44601.25},{"date":"2026-03-17","open":40300,"high":40500,"low":39850,"close":39850,"volume":38146,"rsi_14":28.19,"sma_20":42972.5,"sma_60":42579.17,"sma_120":44535.83},{"date":"2026-03-18","open":40700,"high":40700,"low":39850,"close":40100,"volume":46110,"rsi_14":30.07,"sma_20":42477.5,"sma_60":42521.67,"sma_120":44473.75},{"date":"2026-03-19","open":39450,"high":39700,"low":39050,"close":39050,"volume":40537,"rsi_14":30.07,"sma_20":42052.5,"sma_60":42455.0,"sma_120":44399.17},{"date":"2026-03-20","open":39500,"high":40150,"low":39300,"close":39950,"volume":53370,"rsi_14":34.74,"sma_20":41672.5,"sma_60":42402.5,"sma_120":44337.08},{"date":"2026-03-23","open":39050,"high":39050,"low":37000,"close":37000,"volume":120847,"rsi_14":35.2,"sma_20":41167.5,"sma_60":42300.83,"sma_120":44257.5},{"date":"2026-03-24","open":37350,"high":38200,"low":37150,"close":37700,"volume":38847,"rsi_14":50.84,"sma_20":40697.5,"sma_60":42224.17,"sma_120":44179.17},{"date":"2026-03-25","open":37900,"high":38550,"low":37800,"close":38550,"volume":37213,"rsi_14":48.46,"sma_20":40307.5,"sma_60":42161.67,"sma_120":44100.83},{"date":"2026-03-26","open":38050,"high":38650,"low":37600,"close":37700,"volume":37993,"rsi_14":33.99,"sma_20":39892.5,"sma_60":42077.5,"sma_120":44005.0},{"date":"2026-03-27","open":36950,"high":38050,"low":36950,"close":37700,"volume":32950,"rsi_14":34.5,"sma_20":39530.0,"sma_60":41995.0,"sma_120":43916.25},{"date":"2026-03-30","open":37300,"high":37350,"low":36500,"close":36700,"volume":41299,"rsi_14":33.82,"sma_20":39132.5,"sma_60":41899.17,"sma_120":43822.5},{"date":"2026-03-31","open":36700,"high":37250,"low":35600,"close":36000,"volume":70327,"rsi_14":33.82,"sma_20":38857.5,"sma_60":41789.17,"sma_120":43735.0},{"date":"2026-04-01","open":36500,"high":37200,"low":36250,"close":36700,"volume":49530,"rsi_14":37.5,"sma_20":38817.5,"sma_60":41669.17,"sma_120":43651.67},{"date":"2026-04-02","open":36600,"high":37200,"low":34750,"close":35350,"volume":106875,"rsi_14":30.17,"sma_20":38640.0,"sma_60":41522.5,"sma_120":43561.67},{"date":"2026-04-03","open":35400,"high":35900,"low":34150,"close":34200,"volume":104971,"rsi_14":26.88,"sma_20":38302.5,"sma_60":41350.83,"sma_120":43462.5},{"date":"2026-04-06","open":34400,"high":34650,"low":33400,"close":33600,"volume":112556,"rsi_14":26.05,"sma_20":37942.5,"sma_60":41160.0,"sma_120":43359.58},{"date":"2026-04-07","open":33800,"high":34150,"low":33000,"close":33400,"volume":87417,"rsi_14":24.23,"sma_20":37612.5,"sma_60":40957.5,"sma_120":43251.25},{"date":"2026-04-08","open":34600,"high":35150,"low":33950,"close":34200,"volume":88958,"rsi_14":30.98,"sma_20":37357.5,"sma_60":40797.5,"sma_120":43162.92},{"date":"2026-04-09","open":34100,"high":34650,"low":33100,"close":33750,"volume":111145,"rsi_14":24.8,"sma_20":37075.0,"sma_60":40637.5,"sma_120":43065.0},{"date":"2026-04-10","open":33750,"high":34300,"low":33600,"close":33950,"volume":65787,"rsi_14":34.03,"sma_20":36775.0,"sma_60":40499.17,"sma_120":42974.17},{"date":"2026-04-13","open":33800,"high":34650,"low":33200,"close":34350,"volume":59096,"rsi_14":31.89,"sma_20":36490.0,"sma_60":40392.5,"sma_120":42880.83},{"date":"2026-04-14","open":34800,"high":35400,"low":34500,"close":34750,"volume":50953,"rsi_14":28.41,"sma_20":36235.0,"sma_60":40312.5,"sma_120":42781.67},{"date":"2026-04-15","open":35250,"high":35850,"low":35100,"close":35450,"volume":73197,"rsi_14":36.99,"sma_20":36002.5,"sma_60":40230.83,"sma_120":42668.75},{"date":"2026-04-16","open":35650,"high":36550,"low":35650,"close":36400,"volume":46392,"rsi_14":43.23,"sma_20":35870.0,"sma_60":40174.17,"sma_120":42569.58},{"date":"2026-04-17","open":36550,"high":36550,"low":36200,"close":36300,"volume":31728,"rsi_14":47.7,"sma_20":35687.5,"sma_60":40110.83,"sma_120":42481.25},{"date":"2026-04-20","open":36550,"high":36600,"low":35550,"close":35550,"volume":48009,"rsi_14":47.43,"sma_20":35615.0,"sma_60":40025.83,"sma_120":42397.5},{"date":"2026-04-21","open":35800,"high":35950,"low":35400,"close":35400,"volume":42348,"rsi_14":42.07,"sma_20":35500.0,"sma_60":39955.0,"sma_120":42309.58},{"date":"2026-04-22","open":35400,"high":35550,"low":35100,"close":35350,"volume":51108,"rsi_14":50.0,"sma_20":35340.0,"sma_60":39889.17,"sma_120":42226.67},{"date":"2026-04-23","open":35550,"high":35900,"low":34950,"close":35150,"volume":52285,"rsi_14":57.98,"sma_20":35212.5,"sma_60":39828.33,"sma_120":42108.33},{"date":"2026-04-24","open":35100,"high":35850,"low":35050,"close":35700,"volume":33675,"rsi_14":67.8,"sma_20":35112.5,"sma_60":39780.0,"sma_120":41986.67},{"date":"2026-04-27","open":36000,"high":36350,"low":35350,"close":35400,"volume":53099,"rsi_14":66.67,"sma_20":35047.5,"sma_60":39725.83,"sma_120":41867.92},{"date":"2026-04-28","open":35450,"high":36150,"low":35200,"close":35250,"volume":58869,"rsi_14":59.81,"sma_20":35010.0,"sma_60":39670.83,"sma_120":41744.17},{"date":"2026-04-29","open":35800,"high":36000,"low":35450,"close":35550,"volume":44223,"rsi_14":67.31,"sma_20":34952.5,"sma_60":39625.83,"sma_120":41629.58},{"date":"2026-04-30","open":36000,"high":36200,"low":34850,"close":34850,"volume":63427,"rsi_14":51.02,"sma_20":35082.5,"sma_60":36505.0,"sma_120":40040.42},{"date":"2026-05-04","open":35300,"high":35600,"low":34650,"close":34800,"volume":59985,"rsi_14":54.21,"sma_20":34957.5,"sma_60":39518.33,"sma_120":41443.33},{"date":"2026-05-06","open":35100,"high":35150,"low":33800,"close":33950,"volume":67848,"rsi_14":43.1,"sma_20":34975.0,"sma_60":39318.33,"sma_120":41347.5},{"date":"2026-05-07","open":34000,"high":34400,"low":33800,"close":33800,"volume":53937,"rsi_14":34.29,"sma_20":34995.0,"sma_60":39123.33,"sma_120":41270.42},{"date":"2026-05-08","open":33800,"high":34200,"low":31500,"close":31700,"volume":269768,"rsi_14":13.28,"sma_20":34870.0,"sma_60":38895.0,"sma_120":41166.25},{"date":"2026-05-11","open":32300,"high":32300,"low":30600,"close":30650,"volume":109099,"rsi_14":11.56,"sma_20":34715.0,"sma_60":38651.67,"sma_120":41047.5},{"date":"2026-05-12","open":31000,"high":31300,"low":29350,"close":29850,"volume":163041,"rsi_14":11.49,"sma_20":34510.0,"sma_60":38364.17,"sma_120":40921.25},{"date":"2026-05-13","open":30150,"high":30300,"low":29400,"close":29500,"volume":80107,"rsi_14":11.18,"sma_20":34267.5,"sma_60":38053.33,"sma_120":40792.92},{"date":"2026-05-14","open":29850,"high":31650,"low":29450,"close":31650,"volume":128103,"rsi_14":30.93,"sma_20":34112.5,"sma_60":37773.33,"sma_120":40680.42},{"date":"2026-05-15","open":31400,"high":32000,"low":29550,"close":30550,"volume":85575,"rsi_14":28.3,"sma_20":33867.5,"sma_60":37449.17,"sma_120":40550.0},{"date":"2026-05-18","open":30250,"high":30350,"low":28900,"close":29500,"volume":71830,"rsi_14":22.07,"sma_20":33522.5,"sma_60":37148.33,"sma_120":40410.83},{"date":"2026-05-19","open":29200,"high":30250,"low":28650,"close":29150,"volume":81398,"rsi_14":21.97,"sma_20":33165.0,"sma_60":36841.67,"sma_120":40266.67},{"date":"2026-05-20","open":29150,"high":29200,"low":27500,"close":27800,"volume":117031,"rsi_14":19.84,"sma_20":32777.5,"sma_60":36520.0,"sma_120":40113.33},{"date":"2026-05-21","open":28200,"high":28500,"low":27050,"close":27050,"volume":118700,"rsi_14":16.8,"sma_20":32360.0,"sma_60":36185.83,"sma_120":39951.25},{"date":"2026-05-22","open":27400,"high":28900,"low":27400,"close":27950,"volume":123544,"rsi_14":23.46,"sma_20":31990.0,"sma_60":35879.17,"sma_120":39795.0},{"date":"2026-05-26","open":28500,"high":28700,"low":27200,"close":27550,"volume":86171,"rsi_14":22.85,"sma_20":31610.0,"sma_60":35571.67,"sma_120":39633.75},{"date":"2026-05-27","open":27550,"high":27700,"low":26700,"close":26950,"volume":98717,"rsi_14":23.28,"sma_20":31172.5,"sma_60":35271.67,"sma_120":39466.67},{"date":"2026-05-28","open":27050,"high":27200,"low":25700,"close":26350,"volume":79848,"rsi_14":22.51,"sma_20":30720.0,"sma_60":34966.67,"sma_120":39295.0},{"date":"2026-05-29","open":26350,"high":27150,"low":24600,"close":26450,"volume":129267,"rsi_14":27.27,"sma_20":30280.0,"sma_60":34715.83,"sma_120":39127.08},{"date":"2026-06-01","open":26150,"high":26550,"low":25200,"close":25850,"volume":126362,"rsi_14":28.38,"sma_20":29795.0,"sma_60":34521.67,"sma_120":38961.25},{"date":"2026-06-02","open":25200,"high":25950,"low":24850,"close":25800,"volume":124796,"rsi_14":30.43,"sma_20":29342.5,"sma_60":34303.33,"sma_120":38802.5},{"date":"2026-06-04","open":26050,"high":26300,"low":24900,"close":25750,"volume":56948,"rsi_14":31.34,"sma_20":28890.0,"sma_60":34050.0,"sma_120":38637.5},{"date":"2026-06-05","open":25800,"high":26050,"low":25000,"close":25100,"volume":81137,"rsi_14":11.7,"sma_20":28447.5,"sma_60":33788.33,"sma_120":38472.92},{"date":"2026-06-08","open":24450,"high":24850,"low":23450,"close":23600,"volume":92983,"rsi_14":11.17,"sma_20":27937.5,"sma_60":33515.0,"sma_120":38297.08},{"date":"2026-06-09","open":23600,"high":24950,"low":23600,"close":23750,"volume":105841,"rsi_14":14.29,"sma_20":27540.0,"sma_60":33255.83,"sma_120":38126.25},{"date":"2026-06-10","open":23500,"high":24650,"low":23300,"close":23800,"volume":91218,"rsi_14":15.48,"sma_20":27197.5,"sma_60":32995.83,"sma_120":37959.17},{"date":"2026-06-11","open":23300,"high":24800,"low":22900,"close":24800,"volume":186477,"rsi_14":29.73,"sma_20":26945.0,"sma_60":32743.33,"sma_120":37802.92},{"date":"2026-06-12","open":25200,"high":25750,"low":24650,"close":25200,"volume":90774,"rsi_14":36.88,"sma_20":26730.0,"sma_60":32495.83,"sma_120":37654.17},{"date":"2026-06-15","open":25300,"high":25800,"low":25100,"close":25450,"volume":46670,"rsi_14":30.47,"sma_20":26420.0,"sma_60":32255.83,"sma_120":37507.08},{"date":"2026-06-16","open":25400,"high":25550,"low":24750,"close":24900,"volume":52129,"rsi_14":29.77,"sma_20":26137.5,"sma_60":32002.5,"sma_120":37355.42},{"date":"2026-06-17","open":25150,"high":25350,"low":24000,"close":25050,"volume":50298,"rsi_14":49.38,"sma_20":25062.5,"sma_60":30449.17,"sma_120":36317.92},{"date":"2026-06-18","open":25100,"high":25200,"low":23900,"close":24050,"volume":51076,"rsi_14":32.31,"sma_20":25660.0,"sma_60":31504.17,"sma_120":37059.58},{"date":"2026-06-19","open":23950,"high":24000,"low":22950,"close":23400,"volume":78160,"rsi_14":28.37,"sma_20":25440.0,"sma_60":31277.5,"sma_120":36898.33},{"date":"2026-06-22","open":22900,"high":23750,"low":22100,"close":22300,"volume":76537,"rsi_14":26.49,"sma_20":25202.5,"sma_60":31020.83,"sma_120":36728.75},{"date":"2026-06-23","open":21900,"high":22400,"low":21150,"close":21200,"volume":83682,"rsi_14":23.26,"sma_20":24865.0,"sma_60":30731.67,"sma_120":36551.67},{"date":"2026-06-24","open":21000,"high":21400,"low":20650,"close":21150,"volume":74701,"rsi_14":23.26,"sma_20":24545.0,"sma_60":30455.83,"sma_120":36372.92},{"date":"2026-06-25","open":21000,"high":21400,"low":20350,"close":20400,"volume":70521,"rsi_14":22.99,"sma_20":24217.5,"sma_60":30167.5,"sma_120":36177.08},{"date":"2026-06-26","open":20200,"high":20600,"low":19650,"close":19760,"volume":91042,"rsi_14":25.51,"sma_20":23888.0,"sma_60":29885.17,"sma_120":35973.83},{"date":"2026-06-29","open":19610,"high":22250,"low":19610,"close":21950,"volume":99248,"rsi_14":40.89,"sma_20":23663.0,"sma_60":29651.0,"sma_120":35785.92},{"date":"2026-06-30","open":21750,"high":22550,"low":21050,"close":21300,"volume":74287,"rsi_14":38.07,"sma_20":23435.5,"sma_60":29394.33,"sma_120":35588.0},{"date":"2026-07-01","open":21100,"high":22100,"low":21100,"close":21350,"volume":53853,"rsi_14":31.9,"sma_20":23213.0,"sma_60":29161.0,"sma_120":35386.33},{"date":"2026-07-02","open":21450,"high":22450,"low":21300,"close":21550,"volume":48088,"rsi_14":30.44,"sma_20":23003.0,"sma_60":28950.17,"sma_120":35200.92},{"date":"2026-07-03","open":21700,"high":22200,"low":21050,"close":21800,"volume":72120,"rsi_14":30.44,"sma_20":22838.0,"sma_60":28753.5,"sma_120":35021.33},{"date":"2026-07-06","open":21900,"high":22150,"low":21550,"close":21850,"volume":44839,"rsi_14":32.73,"sma_20":22750.5,"sma_60":28561.0,"sma_120":34851.33},{"date":"2026-07-07","open":21900,"high":23750,"low":21550,"close":23100,"volume":76487,"rsi_14":40.18,"sma_20":22718.0,"sma_60":28376.0,"sma_120":34704.25},{"date":"2026-07-08","open":22650,"high":23000,"low":21500,"close":22250,"volume":61799,"rsi_14":40.8,"sma_20":22640.5,"sma_60":28184.33,"sma_120":34560.08},{"date":"2026-07-09","open":22000,"high":23700,"low":21250,"close":21850,"volume":209347,"rsi_14":41.87,"sma_20":22493.0,"sma_60":27982.67,"sma_120":34405.92},{"date":"2026-07-10","open":21900,"high":22750,"low":21650,"close":22400,"volume":70809,"rsi_14":50.56,"sma_20":22353.0,"sma_60":27783.5,"sma_120":34260.92},{"date":"2026-07-13","open":22350,"high":22750,"low":20900,"close":20900,"volume":73694,"rsi_14":48.4,"sma_20":22125.5,"sma_60":27552.67,"sma_120":34100.92},{"date":"2026-07-14","open":21300,"high":21300,"low":20000,"close":20250,"volume":52559,"rsi_14":45.49,"sma_20":21893.0,"sma_60":27299.33,"sma_120":33930.92},{"date":"2026-07-15","open":20300,"high":20900,"low":20000,"close":20200,"volume":48318,"rsi_14":48.92,"sma_20":21650.5,"sma_60":27029.33,"sma_120":33768.83},{"date":"2026-07-16","open":20200,"high":20650,"low":19930,"close":20400,"volume":41188,"rsi_14":53.62,"sma_20":21468.0,"sma_60":26764.33,"sma_120":33611.33},{"date":"2026-07-20","open":20200,"high":20350,"low":19800,"close":19900,"volume":37275,"rsi_14":35.66,"sma_20":21293.0,"sma_60":26503.5,"sma_120":33453.83},{"date":"2026-07-21","open":19710,"high":19970,"low":19540,"close":19710,"volume":50779,"rsi_14":38.12,"sma_20":21163.5,"sma_60":26242.0,"sma_120":33296.42},{"date":"2026-07-22","open":19820,"high":20300,"low":19690,"close":19700,"volume":49642,"rsi_14":37.59,"sma_20":21088.5,"sma_60":25981.17,"sma_120":33138.5},{"date":"2026-07-23","open":20000,"high":20800,"low":19840,"close":20800,"volume":52049,"rsi_14":45.03,"sma_20":21071.0,"sma_60":25742.0,"sma_120":32990.58},{"date":"2026-07-24","open":20350,"high":21000,"low":20300,"close":20550,"volume":33344,"rsi_14":41.72,"sma_20":21078.5,"sma_60":25489.5,"sma_120":32843.08},{"date":"2026-07-27","open":21150,"high":22000,"low":20700,"close":21650,"volume":63154,"rsi_14":48.84,"sma_20":21173.0,"sma_60":25260.33,"sma_120":32707.25},{"date":"2026-07-28","open":21200,"high":21550,"low":20400,"close":20950,"volume":43569,"rsi_14":36.65,"sma_20":21123.0,"sma_60":25022.0,"sma_120":32560.58},{"date":"2026-07-29","open":21000,"high":21300,"low":19000,"close":20500,"volume":111442,"rsi_14":38.56,"sma_20":21083.0,"sma_60":24771.17,"sma_120":32351.83},{"date":"2026-07-30","open":20150,"high":21700,"low":20150,"close":21050,"volume":83198,"rsi_14":44.87,"sma_20":21068.0,"sma_60":24541.17,"sma_120":32116.42},{"date":"2026-07-31","open":21550,"high":21800,"low":20550,"close":21600,"volume":46806,"rsi_14":44.87,"sma_20":21070.5,"sma_60":24321.17,"sma_120":31919.75},{"date":"2026-08-03","open":21250,"high":22250,"low":20650,"close":21400,"volume":58704,"rsi_14":53.85,"sma_20":21050.5,"sma_60":24112.0,"sma_120":31715.17},{"date":"2026-08-04","open":21650,"high":23400,"low":21650,"close":22850,"volume":85927,"rsi_14":67.81,"sma_20":21100.5,"sma_60":23929.5,"sma_120":31526.42},{"date":"2026-08-05","open":22650,"high":23200,"low":22000,"close":22200,"volume":74611,"rsi_14":62.66,"sma_20":21055.5,"sma_60":23771.17,"sma_120":31333.08},{"date":"2026-08-06","open":22200,"high":24800,"low":21950,"close":24500,"volume":154519,"rsi_14":70.5,"sma_20":21168.0,"sma_60":23668.67,"sma_120":31160.17},{"date":"2026-08-07","open":24300,"high":25850,"low":24300,"close":25200,"volume":115632,"rsi_14":75.98,"sma_20":21335.5,"sma_60":23591.17,"sma_120":30977.67},{"date":"2026-08-10","open":25200,"high":25600,"low":24350,"close":25400,"volume":65415,"rsi_14":77.86,"sma_20":21485.5,"sma_60":23522.83,"sma_120":30788.08},{"date":"2026-08-11","open":24900,"high":25600,"low":24650,"close":25400,"volume":73406,"rsi_14":77.94,"sma_20":21710.5,"sma_60":23418.67,"sma_120":30596.0},{"date":"2026-08-12","open":25150,"high":25200,"low":24400,"close":24550,"volume":48423,"rsi_14":68.84,"sma_20":21925.5,"sma_60":23318.67,"sma_120":30383.92},{"date":"2026-08-13","open":24450,"high":24550,"low":23500,"close":23600,"volume":102240,"rsi_14":64.32,"sma_20":22095.5,"sma_60":23220.33,"sma_120":30184.33},{"date":"2026-08-14","open":23650,"high":24300,"low":23200,"close":23600,"volume":63939,"rsi_14":60.21,"sma_20":22255.5,"sma_60":23127.83,"sma_120":29984.75},{"date":"2026-08-18","open":23400,"high":23600,"low":21650,"close":21900,"volume":119382,"rsi_14":54.5,"sma_20":22355.5,"sma_60":23029.5,"sma_120":29774.75},{"date":"2026-08-19","open":21500,"high":21850,"low":20950,"close":21750,"volume":51651,"rsi_14":56.1,"sma_20":22457.5,"sma_60":22941.17,"sma_120":29563.5},{"date":"2026-08-20","open":21950,"high":22550,"low":21600,"close":21900,"volume":71984,"rsi_14":54.31,"sma_20":22567.5,"sma_60":22840.33,"sma_120":29359.75},{"date":"2026-08-21","open":21300,"high":21350,"low":20550,"close":21150,"volume":62258,"rsi_14":47.76,"sma_20":22585.0,"sma_60":22733.67,"sma_120":29152.67},{"date":"2026-08-24","open":21000,"high":21700,"low":21000,"close":21450,"volume":51046,"rsi_14":50.25,"sma_20":22630.0,"sma_60":22642.0,"sma_120":28956.83},{"date":"2026-08-25","open":21250,"high":21500,"low":20750,"close":21300,"volume":53173,"rsi_14":41.24,"sma_20":22612.5,"sma_60":22557.83,"sma_120":28762.25},{"date":"2026-08-26","open":21150,"high":22050,"low":21150,"close":21900,"volume":65551,"rsi_14":48.3,"sma_20":22660.0,"sma_60":22482.0,"sma_120":28598.92},{"date":"2026-08-27","open":21750,"high":22400,"low":21400,"close":21700,"volume":53378,"rsi_14":29.1,"sma_20":22720.0,"sma_60":22412.83,"sma_120":28467.25},{"date":"2026-08-28","open":21500,"high":22050,"low":21300,"close":22000,"volume":36516,"rsi_14":24.6,"sma_20":22767.5,"sma_60":22349.5,"sma_120":28326.42},{"date":"2026-08-31","open":21750,"high":22400,"low":21450,"close":22400,"volume":357236,"rsi_14":26.92,"sma_20":22807.5,"sma_60":22293.67,"sma_120":28171.83},{"date":"2026-09-01","open":22050,"high":22950,"low":22050,"close":22200,"volume":46836,"rsi_14":26.12,"sma_20":22847.5,"sma_60":22245.33,"sma_120":28016.83},{"date":"2026-09-02","open":21750,"high":22450,"low":21350,"close":21350,"volume":53103,"rsi_14":26.12,"sma_20":22772.5,"sma_60":22207.83,"sma_120":27861.42},{"date":"2026-09-03","open":21550,"high":22000,"low":21050,"close":21200,"volume":51746,"rsi_14":29.66,"sma_20":22722.5,"sma_60":22165.33,"sma_120":27710.58},{"date":"2026-09-04","open":21400,"high":21850,"low":21050,"close":21650,"volume":45835,"rsi_14":34.65,"sma_20":22580.0,"sma_60":22129.5,"sma_120":27562.67},{"date":"2026-09-07","open":21450,"high":21950,"low":21400,"close":21700,"volume":22682,"rsi_14":47.87,"sma_20":22405.0,"sma_60":22077.83,"sma_120":27410.58},{"date":"2026-09-08","open":21900,"high":22400,"low":21550,"close":21550,"volume":45221,"rsi_14":47.87,"sma_20":22212.5,"sma_60":22017.0,"sma_120":27256.42},{"date":"2026-09-09","open":21400,"high":21700,"low":21000,"close":21150,"volume":40450,"rsi_14":42.42,"sma_20":22000.0,"sma_60":21945.33,"sma_120":27100.58},{"date":"2026-09-10","open":21150,"high":21300,"low":20600,"close":21200,"volume":86742,"rsi_14":50.59,"sma_20":21832.5,"sma_60":21883.67,"sma_120":26943.08},{"date":"2026-09-11","open":20700,"high":21600,"low":20700,"close":21450,"volume":35505,"rsi_14":50.0,"sma_20":21725.0,"sma_60":21823.67,"sma_120":26796.42},{"date":"2026-09-14","open":20950,"high":21900,"low":20950,"close":21600,"volume":32894,"rsi_14":53.57,"sma_20":21625.0,"sma_60":21782.83,"sma_120":26643.5},{"date":"2026-09-15","open":21750,"high":22200,"low":21350,"close":21900,"volume":34582,"rsi_14":50.0,"sma_20":21625.0,"sma_60":21757.83,"sma_120":26517.67},{"date":"2026-09-16","open":22000,"high":22000,"low":21350,"close":21450,"volume":22871,"rsi_14":46.99,"sma_20":21610.0,"sma_60":21743.67,"sma_120":26382.25},{"date":"2026-09-17","open":21450,"high":21550,"low":20800,"close":21100,"volume":48827,"rsi_14":39.29,"sma_20":21570.0,"sma_60":21742.0,"sma_120":26236.83},{"date":"2026-09-18","open":21150,"high":21950,"low":20650,"close":21000,"volume":89576,"rsi_14":32.05,"sma_20":21562.5,"sma_60":21739.5,"sma_120":26097.67},{"date":"2026-09-21","open":20700,"high":21150,"low":20600,"close":21000,"volume":39741,"rsi_14":33.78,"sma_20":21540.0,"sma_60":21749.5,"sma_120":25958.5},{"date":"2026-09-22","open":21000,"high":21150,"low":20150,"close":20350,"volume":41204,"rsi_14":35.71,"sma_20":21492.5,"sma_60":21759.33,"sma_120":25822.25},{"date":"2026-09-23","open":20150,"high":20550,"low":20150,"close":20300,"volume":24519,"rsi_14":36.76,"sma_20":21412.5,"sma_60":21731.83,"sma_120":25691.42},{"date":"2026-09-28","open":20200,"high":20800,"low":20150,"close":20650,"volume":33412,"rsi_14":34.85,"sma_20":21360.0,"sma_60":21721.0,"sma_120":25557.67},{"date":"2026-09-29","open":20650,"high":20850,"low":20350,"close":20700,"volume":30492,"rsi_14":34.85,"sma_20":21295.0,"sma_60":21710.17,"sma_120":25435.58},{"date":"2026-09-30","open":20700,"high":20950,"low":20100,"close":20250,"volume":35779,"rsi_14":31.94,"sma_20":21187.5,"sma_60":21688.5,"sma_120":25319.33},{"date":"2026-10-01","open":20100,"high":20550,"low":20050,"close":20450,"volume":43665,"rsi_14":39.71,"sma_20":21100.0,"sma_60":21666.0,"sma_120":25209.75},{"date":"2026-10-02","open":20500,"high":20800,"low":20300,"close":20600,"volume":29688,"rsi_14":41.43,"sma_20":21062.5,"sma_60":21645.17,"sma_120":25103.08},{"date":"2026-10-06","open":20500,"high":21300,"low":20350,"close":20550,"volume":45845,"rsi_14":36.36,"sma_20":21030.0,"sma_60":21602.67,"sma_120":24989.33},{"date":"2026-10-07","open":20450,"high":21100,"low":20450,"close":20600,"volume":29857,"rsi_14":34.38,"sma_20":20977.5,"sma_60":21575.17,"sma_120":24879.75},{"date":"2026-10-08","open":21050,"high":21150,"low":20400,"close":20950,"volume":72063,"rsi_14":35.38,"sma_20":20940.0,"sma_60":21560.17,"sma_120":24771.42},{"date":"2026-10-12","open":21100,"high":21400,"low":20450,"close":20450,"volume":41300,"rsi_14":34.85,"sma_20":20885.0,"sma_60":21527.67,"sma_120":24655.58},{"date":"2026-10-13","open":20350,"high":21250,"low":19990,"close":21150,"volume":67192,"rsi_14":50.68,"sma_20":20885.0,"sma_60":21531.83,"sma_120":24542.25},{"date":"2026-10-14","open":21200,"high":22100,"low":21100,"close":21950,"volume":71786,"rsi_14":60.92,"sma_20":20922.5,"sma_60":21560.17,"sma_120":24429.75},{"date":"2026-10-15","open":21100,"high":22200,"low":21100,"close":21850,"volume":106401,"rsi_14":59.55,"sma_20":20942.5,"sma_60":21587.67,"sma_120":24308.5},{"date":"2026-10-16","open":21750,"high":24350,"low":21750,"close":23650,"volume":191497,"rsi_14":79.46,"sma_20":21045.0,"sma_60":21641.83,"sma_120":24203.08},{"date":"2026-10-19","open":23100,"high":23650,"low":22700,"close":23400,"volume":72890,"rsi_14":76.72,"sma_20":21120.0,"sma_60":21700.17,"sma_120":24101.83},{"date":"2026-10-20","open":23150,"high":24200,"low":23150,"close":23800,"volume":76207,"rsi_14":76.92,"sma_20":21237.5,"sma_60":21768.33,"sma_120":24005.17},{"date":"2026-10-21","open":23700,"high":24300,"low":23200,"close":23400,"volume":73752,"rsi_14":71.77,"sma_20":21352.5,"sma_60":21830.0,"sma_120":23905.58},{"date":"2026-10-22","open":23500,"high":24000,"low":22800,"close":23350,"volume":65805,"rsi_14":76.72,"sma_20":21470.0,"sma_60":21872.5,"sma_120":23807.25},{"date":"2026-10-23","open":23450,"high":24003,"low":23148,"close":23350,"volume":44271}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1164.6799999999998,"pbr":0.9,"per":20.05,"roa":1.26,"roe":1.67,"grade":"C","comment":"PER 20.05배, ROE 1.67%","revenue":582954372589.0,"analysis":"PER 20.1배입니다. ROE 1.7%입니다. 시가총액 7018.37억. 매출 5829.54억, 영업이익 508.62억.","eps_basis":"TTM","debt_ratio":0.32508711541931,"market_cap":701837464650,"net_income":31252867465.0,"total_debt":253090013677.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.54,"total_assets":1031619834370.0,"total_equity":778529820693.0,"profit_margin":5.36,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":50861797498.0,"operating_margin":8.72,"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":["RSI 77 과매수 구간"],"backtest_top3":[],"current_price":23350.0,"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":"2017-11-27","close":71300.0},{"date":"2017-11-28","close":64000.0},{"date":"2017-11-29","close":62800.0},{"date":"2017-11-30","close":64500.0},{"date":"2017-12-01","close":64100.0},{"date":"2017-12-04","close":64100.0},{"date":"2017-12-05","close":63300.0},{"date":"2017-12-06","close":60400.0},{"date":"2017-12-07","close":57800.0},{"date":"2017-12-08","close":60200.0},{"date":"2017-12-11","close":63500.0},{"date":"2017-12-12","close":62200.0},{"date":"2017-12-13","close":62000.0},{"date":"2017-12-14","close":61200.0},{"date":"2017-12-15","close":59700.0},{"date":"2017-12-18","close":64100.0},{"date":"2017-12-19","close":65100.0},{"date":"2017-12-20","close":65600.0},{"date":"2017-12-21","close":62200.0},{"date":"2017-12-22","close":62100.0},{"date":"2017-12-26","close":60300.0},{"date":"2017-12-27","close":62000.0},{"date":"2017-12-28","close":65000.0},{"date":"2018-01-02","close":65800.0},{"date":"2018-01-03","close":63400.0},{"date":"2018-01-04","close":60000.0},{"date":"2018-01-05","close":59700.0},{"date":"2018-01-08","close":58700.0},{"date":"2018-01-09","close":58400.0},{"date":"2018-01-10","close":62400.0},{"date":"2018-01-11","close":63600.0},{"date":"2018-01-12","close":68500.0},{"date":"2018-01-15","close":69700.0},{"date":"2018-01-16","close":72100.0},{"date":"2018-01-17","close":74400.0},{"date":"2018-01-18","close":76100.0},{"date":"2018-01-19","close":79400.0},{"date":"2018-01-22","close":77000.0},{"date":"2018-01-23","close":82000.0},{"date":"2018-01-24","close":87000.0},{"date":"2018-01-25","close":83500.0},{"date":"2018-01-26","close":85200.0},{"date":"2018-01-29","close":79600.0},{"date":"2018-01-30","close":78300.0},{"date":"2018-01-31","close":79100.0},{"date":"2018-02-01","close":84700.0},{"date":"2018-02-02","close":83300.0},{"date":"2018-02-05","close":77100.0},{"date":"2018-02-06","close":75000.0},{"date":"2018-02-07","close":71400.0},{"date":"2018-02-08","close":75600.0},{"date":"2018-02-09","close":77000.0},{"date":"2018-02-12","close":79000.0},{"date":"2018-02-13","close":79400.0},{"date":"2018-02-14","close":79500.0},{"date":"2018-02-19","close":79700.0},{"date":"2018-02-20","close":77800.0},{"date":"2018-02-21","close":76200.0},{"date":"2018-02-22","close":75800.0},{"date":"2018-02-23","close":80400.0},{"date":"2018-02-26","close":80000.0},{"date":"2018-02-27","close":88600.0},{"date":"2018-02-28","close":87700.0},{"date":"2018-03-02","close":87300.0},{"date":"2018-03-05","close":87300.0},{"date":"2018-03-06","close":88100.0},{"date":"2018-03-07","close":87600.0},{"date":"2018-03-08","close":87200.0},{"date":"2018-03-09","close":91000.0},{"date":"2018-03-12","close":90100.0},{"date":"2018-03-13","close":93500.0},{"date":"2018-03-14","close":93700.0},{"date":"2018-03-15","close":97700.0},{"date":"2018-03-16","close":97000.0},{"date":"2018-03-19","close":97400.0},{"date":"2018-03-20","close":98000.0},{"date":"2018-03-21","close":98500.0},{"date":"2018-03-22","close":97900.0},{"date":"2018-03-23","close":94500.0},{"date":"2018-03-26","close":95800.0},{"date":"2018-03-27","close":97600.0},{"date":"2018-03-28","close":94000.0},{"date":"2018-03-29","close":95500.0},{"date":"2018-03-30","close":92600.0},{"date":"2018-04-02","close":96800.0},{"date":"2018-04-03","close":98600.0},{"date":"2018-04-04","close":94600.0},{"date":"2018-04-05","close":91700.0},{"date":"2018-04-06","close":92500.0},{"date":"2018-04-09","close":92000.0},{"date":"2018-04-10","close":91300.0},{"date":"2018-04-11","close":91500.0},{"date":"2018-04-12","close":90000.0},{"date":"2018-04-13","close":93100.0},{"date":"2018-04-16","close":95600.0},{"date":"2018-04-17","close":96900.0},{"date":"2018-04-18","close":96600.0},{"date":"2018-04-19","close":94200.0},{"date":"2018-04-20","close":93000.0},{"date":"2018-04-23","close":91300.0},{"date":"2018-04-24","close":90300.0},{"date":"2018-04-25","close":87700.0},{"date":"2018-04-26","close":85300.0},{"date":"2018-04-27","close":87400.0},{"date":"2018-04-30","close":84600.0},{"date":"2018-05-02","close":81800.0},{"date":"2018-05-03","close":84800.0},{"date":"2018-05-04","close":83900.0},{"date":"2018-05-08","close":79600.0},{"date":"2018-05-09","close":83600.0},{"date":"2018-05-10","close":84100.0},{"date":"2018-05-11","close":92000.0},{"date":"2018-05-14","close":92800.0},{"date":"2018-05-15","close":92800.0},{"date":"2018-05-16","close":92900.0},{"date":"2018-05-17","close":93000.0},{"date":"2018-05-18","close":95300.0},{"date":"2018-05-21","close":96200.0},{"date":"2018-05-23","close":99000.0},{"date":"2018-05-24","close":98300.0},{"date":"2018-05-25","close":96400.0},{"date":"2018-05-28","close":95600.0},{"date":"2018-05-29","close":102700.0},{"date":"2018-05-30","close":107800.0},{"date":"2018-05-31","close":107700.0},{"date":"2018-06-01","close":110400.0},{"date":"2018-06-04","close":108900.0},{"date":"2018-06-05","close":109200.0},{"date":"2018-06-07","close":108900.0},{"date":"2018-06-08","close":106000.0},{"date":"2018-06-11","close":108600.0},{"date":"2018-06-12","close":109900.0},{"date":"2018-06-14","close":105100.0},{"date":"2018-06-15","close":108900.0},{"date":"2018-06-18","close":107200.0},{"date":"2018-06-19","close":106000.0},{"date":"2018-06-20","close":117100.0},{"date":"2018-06-21","close":116100.0},{"date":"2018-06-22","close":112300.0},{"date":"2018-06-25","close":111000.0},{"date":"2018-06-26","close":109000.0},{"date":"2018-06-27","close":112900.0},{"date":"2018-06-28","close":112000.0},{"date":"2018-06-29","close":115800.0},{"date":"2018-07-02","close":111400.0},{"date":"2018-07-03","close":113100.0},{"date":"2018-07-04","close":112300.0},{"date":"2018-07-05","close":109000.0},{"date":"2018-07-06","close":108600.0},{"date":"2018-07-09","close":106100.0},{"date":"2018-07-10","close":106500.0},{"date":"2018-07-11","close":106200.0},{"date":"2018-07-12","close":119800.0},{"date":"2018-07-13","close":119800.0},{"date":"2018-07-16","close":116000.0},{"date":"2018-07-17","close":110400.0},{"date":"2018-07-18","close":111500.0},{"date":"2018-07-19","close":106000.0},{"date":"2018-07-20","close":103300.0},{"date":"2018-07-23","close":98100.0},{"date":"2018-07-24","close":101000.0},{"date":"2018-07-25","close":98300.0},{"date":"2018-07-26","close":102500.0},{"date":"2018-07-27","close":104500.0},{"date":"2018-07-30","close":99000.0},{"date":"2018-07-31","close":94500.0},{"date":"2018-08-01","close":98700.0},{"date":"2018-08-02","close":98700.0},{"date":"2018-08-03","close":98700.0},{"date":"2018-08-06","close":95000.0},{"date":"2018-08-07","close":92200.0},{"date":"2018-08-08","close":96000.0},{"date":"2018-08-09","close":102500.0},{"date":"2018-08-10","close":104500.0},{"date":"2018-08-13","close":99400.0},{"date":"2018-08-14","close":103700.0},{"date":"2018-08-16","close":105300.0},{"date":"2018-08-17","close":105100.0},{"date":"2018-08-20","close":102400.0},{"date":"2018-08-21","close":103100.0},{"date":"2018-08-22","close":104900.0},{"date":"2018-08-23","close":110100.0},{"date":"2018-08-24","close":112700.0},{"date":"2018-08-27","close":114800.0},{"date":"2018-08-28","close":109500.0},{"date":"2018-08-29","close":109700.0},{"date":"2018-08-30","close":110000.0},{"date":"2018-08-31","close":110500.0},{"date":"2018-09-03","close":107700.0},{"date":"2018-09-04","close":107900.0},{"date":"2018-09-05","close":104700.0},{"date":"2018-09-06","close":103500.0},{"date":"2018-09-07","close":104400.0},{"date":"2018-09-10","close":102600.0},{"date":"2018-09-11","close":106000.0},{"date":"2018-09-12","close":110300.0},{"date":"2018-09-13","close":112400.0},{"date":"2018-09-14","close":111400.0},{"date":"2018-09-17","close":108000.0},{"date":"2018-09-18","close":107000.0},{"date":"2018-09-19","close":111500.0},{"date":"2018-09-20","close":109400.0},{"date":"2018-09-21","close":110700.0},{"date":"2018-09-27","close":113800.0},{"date":"2018-09-28","close":115500.0},{"date":"2018-10-01","close":116300.0},{"date":"2018-10-02","close":110100.0},{"date":"2018-10-04","close":110400.0},{"date":"2018-10-05","close":108600.0},{"date":"2018-10-08","close":102700.0},{"date":"2018-10-10","close":101600.0},{"date":"2018-10-11","close":98700.0},{"date":"2018-10-12","close":100400.0},{"date":"2018-10-15","close":99800.0},{"date":"2018-10-16","close":100600.0},{"date":"2018-10-17","close":109300.0},{"date":"2018-10-18","close":106600.0},{"date":"2018-10-19","close":107700.0},{"date":"2018-10-22","close":109700.0},{"date":"2018-10-23","close":108400.0},{"date":"2018-10-24","close":102700.0},{"date":"2018-10-25","close":96600.0},{"date":"2018-10-26","close":92800.0},{"date":"2018-10-29","close":89500.0},{"date":"2018-10-30","close":91900.0},{"date":"2018-10-31","close":92000.0},{"date":"2018-11-01","close":96300.0},{"date":"2018-11-02","close":101500.0},{"date":"2018-11-05","close":103700.0},{"date":"2018-11-06","close":100600.0},{"date":"2018-11-07","close":97500.0},{"date":"2018-11-08","close":104000.0},{"date":"2018-11-09","close":100400.0},{"date":"2018-11-12","close":101200.0},{"date":"2018-11-13","close":102700.0},{"date":"2018-11-14","close":104300.0},{"date":"2018-11-15","close":109900.0},{"date":"2018-11-16","close":108700.0},{"date":"2018-11-19","close":107600.0},{"date":"2018-11-20","close":106200.0},{"date":"2018-11-21","close":104800.0},{"date":"2018-11-22","close":105700.0},{"date":"2018-11-23","close":103600.0},{"date":"2018-11-26","close":109600.0},{"date":"2018-11-27","close":114100.0},{"date":"2018-11-28","close":113200.0},{"date":"2018-11-29","close":109100.0},{"date":"2018-11-30","close":108300.0},{"date":"2018-12-03","close":109000.0},{"date":"2018-12-04","close":109100.0},{"date":"2018-12-05","close":103800.0},{"date":"2018-12-06","close":99400.0},{"date":"2018-12-07","close":99400.0},{"date":"2018-12-10","close":95500.0},{"date":"2018-12-11","close":97200.0},{"date":"2018-12-12","close":96800.0},{"date":"2018-12-13","close":96400.0},{"date":"2018-12-14","close":92700.0},{"date":"2018-12-17","close":91200.0},{"date":"2018-12-18","close":89900.0},{"date":"2018-12-19","close":92900.0},{"date":"2018-12-20","close":92500.0},{"date":"2018-12-21","close":95100.0},{"date":"2018-12-24","close":94600.0},{"date":"2018-12-26","close":92300.0},{"date":"2018-12-27","close":90900.0},{"date":"2018-12-28","close":92400.0},{"date":"2019-01-02","close":90800.0},{"date":"2019-01-03","close":89900.0},{"date":"2019-01-04","close":88800.0},{"date":"2019-01-07","close":93000.0},{"date":"2019-01-08","close":92000.0},{"date":"2019-01-09","close":94000.0},{"date":"2019-01-10","close":96300.0},{"date":"2019-01-11","close":95500.0},{"date":"2019-01-14","close":96000.0},{"date":"2019-01-15","close":94500.0},{"date":"2019-01-16","close":94000.0},{"date":"2019-01-17","close":90700.0},{"date":"2019-01-18","close":89300.0},{"date":"2019-01-21","close":87800.0},{"date":"2019-01-22","close":88000.0},{"date":"2019-01-23","close":88500.0},{"date":"2019-01-24","close":88400.0},{"date":"2019-01-25","close":90600.0},{"date":"2019-01-28","close":90400.0},{"date":"2019-01-29","close":88000.0},{"date":"2019-01-30","close":88200.0},{"date":"2019-01-31","close":90300.0},{"date":"2019-02-01","close":89200.0},{"date":"2019-02-07","close":92900.0},{"date":"2019-02-08","close":92100.0},{"date":"2019-02-11","close":92900.0},{"date":"2019-02-12","close":92200.0},{"date":"2019-02-13","close":94500.0},{"date":"2019-02-14","close":94600.0},{"date":"2019-02-15","close":97600.0},{"date":"2019-02-18","close":95500.0},{"date":"2019-02-19","close":94400.0},{"date":"2019-02-20","close":94800.0},{"date":"2019-02-21","close":95700.0},{"date":"2019-02-22","close":95300.0},{"date":"2019-02-25","close":98300.0},{"date":"2019-02-26","close":97200.0},{"date":"2019-02-27","close":95900.0},{"date":"2019-02-28","close":94100.0},{"date":"2019-03-04","close":93100.0},{"date":"2019-03-05","close":91900.0},{"date":"2019-03-06","close":93600.0},{"date":"2019-03-07","close":92600.0},{"date":"2019-03-08","close":92200.0},{"date":"2019-03-11","close":92300.0},{"date":"2019-03-12","close":96200.0},{"date":"2019-03-13","close":96400.0},{"date":"2019-03-14","close":94500.0},{"date":"2019-03-15","close":91600.0},{"date":"2019-03-18","close":93500.0},{"date":"2019-03-19","close":92700.0},{"date":"2019-03-20","close":90600.0},{"date":"2019-03-21","close":90800.0},{"date":"2019-03-22","close":90700.0},{"date":"2019-03-25","close":88700.0},{"date":"2019-03-26","close":90900.0},{"date":"2019-03-27","close":88200.0},{"date":"2019-03-28","close":88100.0},{"date":"2019-03-29","close":89300.0},{"date":"2019-04-01","close":89900.0},{"date":"2019-04-02","close":90300.0},{"date":"2019-04-03","close":92700.0},{"date":"2019-04-04","close":92900.0},{"date":"2019-04-05","close":92200.0},{"date":"2019-04-08","close":90400.0},{"date":"2019-04-09","close":91500.0},{"date":"2019-04-10","close":90000.0},{"date":"2019-04-11","close":91900.0},{"date":"2019-04-12","close":90400.0},{"date":"2019-04-15","close":94200.0},{"date":"2019-04-16","close":97300.0},{"date":"2019-04-17","close":96900.0},{"date":"2019-04-18","close":93200.0},{"date":"2019-04-19","close":92700.0},{"date":"2019-04-22","close":93100.0},{"date":"2019-04-23","close":92300.0},{"date":"2019-04-24","close":90800.0},{"date":"2019-04-25","close":90000.0},{"date":"2019-04-26","close":89900.0},{"date":"2019-04-29","close":90200.0},{"date":"2019-04-30","close":91800.0},{"date":"2019-05-02","close":92400.0},{"date":"2019-05-03","close":91800.0},{"date":"2019-05-07","close":90800.0},{"date":"2019-05-08","close":90400.0},{"date":"2019-05-09","close":89300.0},{"date":"2019-05-10","close":83900.0},{"date":"2019-05-13","close":81500.0},{"date":"2019-05-14","close":80200.0},{"date":"2019-05-15","close":83300.0},{"date":"2019-05-16","close":82500.0},{"date":"2019-05-17","close":82200.0},{"date":"2019-05-20","close":81800.0},{"date":"2019-05-21","close":80100.0},{"date":"2019-05-22","close":74300.0},{"date":"2019-05-23","close":72200.0},{"date":"2019-05-24","close":71100.0},{"date":"2019-05-27","close":75200.0},{"date":"2019-05-28","close":74100.0},{"date":"2019-05-29","close":72900.0},{"date":"2019-05-30","close":73400.0},{"date":"2019-05-31","close":73800.0},{"date":"2019-06-03","close":66900.0},{"date":"2019-06-04","close":68800.0},{"date":"2019-06-05","close":69700.0},{"date":"2019-06-07","close":73600.0},{"date":"2019-06-10","close":72500.0},{"date":"2019-06-11","close":71600.0},{"date":"2019-06-12","close":73300.0},{"date":"2019-06-13","close":73800.0},{"date":"2019-06-14","close":71500.0},{"date":"2019-06-17","close":68200.0},{"date":"2019-06-18","close":69600.0},{"date":"2019-06-19","close":72000.0},{"date":"2019-06-20","close":72300.0},{"date":"2019-06-21","close":71100.0},{"date":"2019-06-24","close":69200.0},{"date":"2019-06-25","close":69300.0},{"date":"2019-06-26","close":69700.0},{"date":"2019-06-27","close":68800.0},{"date":"2019-06-28","close":68000.0},{"date":"2019-07-01","close":68500.0},{"date":"2019-07-02","close":68000.0},{"date":"2019-07-03","close":66000.0},{"date":"2019-07-04","close":67100.0},{"date":"2019-07-05","close":67900.0},{"date":"2019-07-08","close":69200.0},{"date":"2019-07-09","close":66900.0},{"date":"2019-07-10","close":69400.0},{"date":"2019-07-11","close":69100.0},{"date":"2019-07-12","close":68900.0},{"date":"2019-07-15","close":70400.0},{"date":"2019-07-16","close":69700.0},{"date":"2019-07-17","close":68100.0},{"date":"2019-07-18","close":67000.0},{"date":"2019-07-19","close":67500.0},{"date":"2019-07-22","close":67000.0},{"date":"2019-07-23","close":66800.0},{"date":"2019-07-24","close":66200.0},{"date":"2019-07-25","close":63200.0},{"date":"2019-07-26","close":63700.0},{"date":"2019-07-29","close":61500.0},{"date":"2019-07-30","close":61500.0},{"date":"2019-07-31","close":61500.0},{"date":"2019-08-01","close":59900.0},{"date":"2019-08-02","close":59400.0},{"date":"2019-08-05","close":55700.0},{"date":"2019-08-06","close":54000.0},{"date":"2019-08-07","close":55900.0},{"date":"2019-08-08","close":58900.0},{"date":"2019-08-09","close":60400.0},{"date":"2019-08-12","close":59800.0},{"date":"2019-08-13","close":58500.0},{"date":"2019-08-14","close":59100.0},{"date":"2019-08-16","close":58200.0},{"date":"2019-08-19","close":59500.0},{"date":"2019-08-20","close":60500.0},{"date":"2019-08-21","close":62400.0},{"date":"2019-08-22","close":60900.0},{"date":"2019-08-23","close":60100.0},{"date":"2019-08-26","close":57300.0},{"date":"2019-08-27","close":59000.0},{"date":"2019-08-28","close":60100.0},{"date":"2019-08-29","close":60100.0},{"date":"2019-08-30","close":62000.0},{"date":"2019-09-02","close":62900.0},{"date":"2019-09-03","close":65500.0},{"date":"2019-09-04","close":65200.0},{"date":"2019-09-05","close":64500.0},{"date":"2019-09-06","close":63900.0},{"date":"2019-09-09","close":69100.0},{"date":"2019-09-10","close":68700.0},{"date":"2019-09-11","close":70200.0},{"date":"2019-09-16","close":69700.0},{"date":"2019-09-17","close":69300.0},{"date":"2019-09-18","close":70900.0},{"date":"2019-09-19","close":70100.0},{"date":"2019-09-20","close":71000.0},{"date":"2019-09-23","close":69900.0},{"date":"2019-09-24","close":69100.0},{"date":"2019-09-25","close":67500.0},{"date":"2019-09-26","close":68600.0},{"date":"2019-09-27","close":69300.0},{"date":"2019-09-30","close":68300.0},{"date":"2019-10-01","close":68100.0},{"date":"2019-10-02","close":69100.0},{"date":"2019-10-04","close":66500.0},{"date":"2019-10-07","close":65800.0},{"date":"2019-10-08","close":66400.0},{"date":"2019-10-10","close":65000.0},{"date":"2019-10-11","close":65000.0},{"date":"2019-10-14","close":66400.0},{"date":"2019-10-15","close":67500.0},{"date":"2019-10-16","close":67300.0},{"date":"2019-10-17","close":68400.0},{"date":"2019-10-18","close":67300.0},{"date":"2019-10-21","close":67700.0},{"date":"2019-10-22","close":66900.0},{"date":"2019-10-23","close":67000.0},{"date":"2019-10-24","close":67900.0},{"date":"2019-10-25","close":67300.0},{"date":"2019-10-28","close":67500.0},{"date":"2019-10-29","close":73500.0},{"date":"2019-10-30","close":76400.0},{"date":"2019-10-31","close":78000.0},{"date":"2019-11-01","close":79500.0},{"date":"2019-11-04","close":79900.0},{"date":"2019-11-05","close":79700.0},{"date":"2019-11-06","close":80100.0},{"date":"2019-11-07","close":78300.0},{"date":"2019-11-08","close":79400.0},{"date":"2019-11-11","close":77900.0},{"date":"2019-11-12","close":76700.0},{"date":"2019-11-13","close":75200.0},{"date":"2019-11-14","close":78900.0},{"date":"2019-11-15","close":78200.0},{"date":"2019-11-18","close":77600.0},{"date":"2019-11-19","close":79200.0},{"date":"2019-11-20","close":77000.0},{"date":"2019-11-21","close":83400.0},{"date":"2019-11-22","close":78100.0},{"date":"2019-11-25","close":79700.0},{"date":"2019-11-26","close":78600.0},{"date":"2019-11-27","close":76000.0},{"date":"2019-11-28","close":73600.0},{"date":"2019-11-29","close":76200.0},{"date":"2019-12-02","close":77000.0},{"date":"2019-12-03","close":77300.0},{"date":"2019-12-04","close":76600.0},{"date":"2019-12-05","close":77500.0},{"date":"2019-12-06","close":77500.0},{"date":"2019-12-09","close":76200.0},{"date":"2019-12-10","close":75700.0},{"date":"2019-12-11","close":76200.0},{"date":"2019-12-12","close":77600.0},{"date":"2019-12-13","close":79600.0},{"date":"2019-12-16","close":77800.0},{"date":"2019-12-17","close":77200.0},{"date":"2019-12-18","close":76300.0},{"date":"2019-12-19","close":76900.0},{"date":"2019-12-20","close":77300.0},{"date":"2019-12-23","close":77600.0},{"date":"2019-12-24","close":76300.0},{"date":"2019-12-26","close":78400.0},{"date":"2019-12-27","close":78900.0},{"date":"2019-12-30","close":80900.0},{"date":"2020-01-02","close":81100.0},{"date":"2020-01-03","close":80000.0},{"date":"2020-01-06","close":77300.0},{"date":"2020-01-07","close":81900.0},{"date":"2020-01-08","close":79800.0},{"date":"2020-01-09","close":82600.0},{"date":"2020-01-10","close":84400.0},{"date":"2020-01-13","close":87000.0},{"date":"2020-01-14","close":86200.0},{"date":"2020-01-15","close":86400.0},{"date":"2020-01-16","close":86900.0},{"date":"2020-01-17","close":84800.0},{"date":"2020-01-20","close":83500.0},{"date":"2020-01-21","close":82700.0},{"date":"2020-01-22","close":86400.0},{"date":"2020-01-23","close":86500.0},{"date":"2020-01-28","close":81500.0},{"date":"2020-01-29","close":84800.0},{"date":"2020-01-30","close":84700.0},{"date":"2020-01-31","close":82300.0},{"date":"2020-02-03","close":84000.0},{"date":"2020-02-04","close":85000.0},{"date":"2020-02-05","close":84600.0},{"date":"2020-02-06","close":84300.0},{"date":"2020-02-07","close":83500.0},{"date":"2020-02-10","close":84100.0},{"date":"2020-02-11","close":82900.0},{"date":"2020-02-12","close":84000.0},{"date":"2020-02-13","close":86000.0},{"date":"2020-02-14","close":84000.0},{"date":"2020-02-17","close":83900.0},{"date":"2020-02-18","close":82600.0},{"date":"2020-02-19","close":83600.0},{"date":"2020-02-20","close":82100.0},{"date":"2020-02-21","close":80700.0},{"date":"2020-02-24","close":77800.0},{"date":"2020-02-25","close":79000.0},{"date":"2020-02-26","close":78000.0},{"date":"2020-02-27","close":77400.0},{"date":"2020-02-28","close":73700.0},{"date":"2020-03-02","close":76100.0},{"date":"2020-03-03","close":76800.0},{"date":"2020-03-04","close":78500.0},{"date":"2020-03-05","close":79300.0},{"date":"2020-03-06","close":77200.0},{"date":"2020-03-09","close":74600.0},{"date":"2020-03-10","close":76300.0},{"date":"2020-03-11","close":74100.0},{"date":"2020-03-12","close":69700.0},{"date":"2020-03-13","close":69300.0},{"date":"2020-03-16","close":71400.0},{"date":"2020-03-17","close":73000.0},{"date":"2020-03-18","close":73700.0},{"date":"2020-03-19","close":69100.0},{"date":"2020-03-20","close":75800.0},{"date":"2020-03-23","close":71800.0},{"date":"2020-03-24","close":79400.0},{"date":"2020-03-25","close":77700.0},{"date":"2020-03-26","close":76800.0},{"date":"2020-03-27","close":75700.0},{"date":"2020-03-30","close":76400.0},{"date":"2020-03-31","close":77900.0},{"date":"2020-04-01","close":78300.0},{"date":"2020-04-02","close":81800.0},{"date":"2020-04-03","close":80800.0},{"date":"2020-04-06","close":81100.0},{"date":"2020-04-07","close":75400.0},{"date":"2020-04-08","close":74900.0},{"date":"2020-04-09","close":74300.0},{"date":"2020-04-10","close":77500.0},{"date":"2020-04-13","close":75500.0},{"date":"2020-04-14","close":77800.0},{"date":"2020-04-16","close":84800.0},{"date":"2020-04-17","close":85000.0},{"date":"2020-04-20","close":81100.0},{"date":"2020-04-21","close":78900.0},{"date":"2020-04-22","close":79500.0},{"date":"2020-04-23","close":80900.0},{"date":"2020-04-24","close":78300.0},{"date":"2020-04-27","close":77700.0},{"date":"2020-04-28","close":77000.0},{"date":"2020-04-29","close":76800.0},{"date":"2020-05-04","close":76700.0},{"date":"2020-05-06","close":77000.0},{"date":"2020-05-07","close":78000.0},{"date":"2020-05-08","close":78200.0},{"date":"2020-05-11","close":76800.0},{"date":"2020-05-12","close":76900.0},{"date":"2020-05-13","close":77200.0},{"date":"2020-05-14","close":76700.0},{"date":"2020-05-15","close":75900.0},{"date":"2020-05-18","close":75900.0},{"date":"2020-05-19","close":76400.0},{"date":"2020-05-20","close":77500.0},{"date":"2020-05-21","close":77400.0},{"date":"2020-05-22","close":75900.0},{"date":"2020-05-25","close":76600.0},{"date":"2020-05-26","close":78100.0},{"date":"2020-05-27","close":78800.0},{"date":"2020-05-28","close":76900.0},{"date":"2020-05-29","close":76200.0},{"date":"2020-06-01","close":77100.0},{"date":"2020-06-02","close":78100.0},{"date":"2020-06-03","close":78200.0},{"date":"2020-06-04","close":78200.0},{"date":"2020-06-05","close":78000.0},{"date":"2020-06-08","close":80100.0},{"date":"2020-06-09","close":83800.0},{"date":"2020-06-10","close":83900.0},{"date":"2020-06-11","close":83600.0},{"date":"2020-06-12","close":82000.0},{"date":"2020-06-15","close":77000.0},{"date":"2020-06-16","close":79300.0},{"date":"2020-06-17","close":82800.0},{"date":"2020-06-18","close":81700.0},{"date":"2020-06-19","close":82000.0},{"date":"2020-06-22","close":82800.0},{"date":"2020-06-23","close":82400.0},{"date":"2020-06-24","close":82000.0},{"date":"2020-06-25","close":80700.0},{"date":"2020-06-26","close":82200.0},{"date":"2020-06-29","close":79400.0},{"date":"2020-06-30","close":86200.0},{"date":"2020-07-01","close":83700.0},{"date":"2020-07-02","close":89900.0},{"date":"2020-07-03","close":90000.0},{"date":"2020-07-06","close":90300.0},{"date":"2020-07-07","close":90600.0},{"date":"2020-07-08","close":92500.0},{"date":"2020-07-09","close":91200.0},{"date":"2020-07-10","close":91200.0},{"date":"2020-07-13","close":90500.0},{"date":"2020-07-14","close":90100.0},{"date":"2020-07-15","close":88500.0},{"date":"2020-07-16","close":88000.0},{"date":"2020-07-17","close":88000.0},{"date":"2020-07-20","close":85700.0},{"date":"2020-07-21","close":86700.0},{"date":"2020-07-22","close":85500.0},{"date":"2020-07-23","close":87500.0},{"date":"2020-07-24","close":85100.0},{"date":"2020-07-27","close":85200.0},{"date":"2020-07-28","close":86500.0},{"date":"2020-07-29","close":85800.0},{"date":"2020-07-30","close":85100.0},{"date":"2020-07-31","close":85200.0},{"date":"2020-08-03","close":87500.0},{"date":"2020-08-04","close":88400.0},{"date":"2020-08-05","close":90500.0},{"date":"2020-08-06","close":89700.0},{"date":"2020-08-07","close":87200.0},{"date":"2020-08-10","close":87800.0},{"date":"2020-08-11","close":87000.0},{"date":"2020-08-12","close":86500.0},{"date":"2020-08-13","close":89600.0},{"date":"2020-08-14","close":89600.0},{"date":"2020-08-18","close":84000.0},{"date":"2020-08-19","close":86200.0},{"date":"2020-08-20","close":82800.0},{"date":"2020-08-21","close":82600.0},{"date":"2020-08-24","close":81400.0},{"date":"2020-08-25","close":82200.0},{"date":"2020-08-26","close":81000.0},{"date":"2020-08-27","close":80300.0},{"date":"2020-08-28","close":80000.0},{"date":"2020-08-31","close":80000.0},{"date":"2020-09-01","close":81000.0},{"date":"2020-09-02","close":81400.0},{"date":"2020-09-03","close":82300.0},{"date":"2020-09-04","close":80700.0},{"date":"2020-09-07","close":82200.0},{"date":"2020-09-08","close":82100.0},{"date":"2020-09-09","close":80700.0},{"date":"2020-09-10","close":81500.0},{"date":"2020-09-11","close":81100.0},{"date":"2020-09-14","close":81100.0},{"date":"2020-09-15","close":84100.0},{"date":"2020-09-16","close":87000.0},{"date":"2020-09-17","close":87200.0},{"date":"2020-09-18","close":86400.0},{"date":"2020-09-21","close":84700.0},{"date":"2020-09-22","close":82700.0},{"date":"2020-09-23","close":84000.0},{"date":"2020-09-24","close":80900.0},{"date":"2020-09-25","close":81100.0},{"date":"2020-09-28","close":83000.0},{"date":"2020-09-29","close":84200.0},{"date":"2020-10-05","close":84300.0},{"date":"2020-10-06","close":83500.0},{"date":"2020-10-07","close":84300.0},{"date":"2020-10-08","close":85000.0},{"date":"2020-10-12","close":84900.0},{"date":"2020-10-13","close":87200.0},{"date":"2020-10-14","close":83700.0},{"date":"2020-10-15","close":82300.0},{"date":"2020-10-16","close":82600.0},{"date":"2020-10-19","close":82600.0},{"date":"2020-10-20","close":82600.0},{"date":"2020-10-21","close":81700.0},{"date":"2020-10-22","close":80100.0},{"date":"2020-10-23","close":80000.0},{"date":"2020-10-26","close":78100.0},{"date":"2020-10-27","close":78600.0},{"date":"2020-10-28","close":80600.0},{"date":"2020-10-29","close":79800.0},{"date":"2020-10-30","close":78200.0},{"date":"2020-11-02","close":78500.0},{"date":"2020-11-03","close":79000.0},{"date":"2020-11-04","close":80100.0},{"date":"2020-11-05","close":80300.0},{"date":"2020-11-06","close":81400.0},{"date":"2020-11-09","close":81000.0},{"date":"2020-11-10","close":80100.0},{"date":"2020-11-11","close":79500.0},{"date":"2020-11-12","close":80800.0},{"date":"2020-11-13","close":79900.0},{"date":"2020-11-16","close":80900.0},{"date":"2020-11-17","close":79800.0},{"date":"2020-11-18","close":80200.0},{"date":"2020-11-19","close":79500.0},{"date":"2020-11-20","close":80300.0},{"date":"2020-11-23","close":80800.0},{"date":"2020-11-24","close":80900.0},{"date":"2020-11-25","close":80300.0},{"date":"2020-11-26","close":80800.0},{"date":"2020-11-27","close":80300.0},{"date":"2020-11-30","close":80300.0},{"date":"2020-12-01","close":80700.0},{"date":"2020-12-02","close":80300.0},{"date":"2020-12-03","close":84400.0},{"date":"2020-12-04","close":82600.0},{"date":"2020-12-07","close":82500.0},{"date":"2020-12-08","close":84100.0},{"date":"2020-12-09","close":85300.0},{"date":"2020-12-10","close":85100.0},{"date":"2020-12-11","close":84300.0},{"date":"2020-12-14","close":85000.0},{"date":"2020-12-15","close":84900.0},{"date":"2020-12-16","close":85200.0},{"date":"2020-12-17","close":83800.0},{"date":"2020-12-18","close":83100.0},{"date":"2020-12-21","close":85200.0},{"date":"2020-12-22","close":88100.0},{"date":"2020-12-23","close":88900.0},{"date":"2020-12-24","close":89100.0},{"date":"2020-12-28","close":91800.0},{"date":"2020-12-29","close":91500.0},{"date":"2020-12-30","close":92600.0},{"date":"2021-01-04","close":94500.0},{"date":"2021-01-05","close":100400.0},{"date":"2021-01-06","close":99300.0},{"date":"2021-01-07","close":99600.0},{"date":"2021-01-08","close":99800.0},{"date":"2021-01-11","close":99400.0},{"date":"2021-01-12","close":103700.0},{"date":"2021-01-13","close":103700.0},{"date":"2021-01-14","close":103000.0},{"date":"2021-01-15","close":99700.0},{"date":"2021-01-18","close":98600.0},{"date":"2021-01-19","close":100000.0},{"date":"2021-01-20","close":106900.0},{"date":"2021-01-21","close":105800.0},{"date":"2021-01-22","close":109200.0},{"date":"2021-01-25","close":108500.0},{"date":"2021-01-26","close":105700.0},{"date":"2021-01-27","close":104200.0},{"date":"2021-01-28","close":101800.0},{"date":"2021-01-29","close":98900.0},{"date":"2021-02-01","close":99700.0},{"date":"2021-02-02","close":100200.0},{"date":"2021-02-03","close":100900.0},{"date":"2021-02-04","close":100100.0},{"date":"2021-02-05","close":98900.0},{"date":"2021-02-08","close":97500.0},{"date":"2021-02-09","close":96900.0},{"date":"2021-02-10","close":98700.0},{"date":"2021-02-15","close":99900.0},{"date":"2021-02-16","close":100400.0},{"date":"2021-02-17","close":100700.0},{"date":"2021-02-18","close":99100.0},{"date":"2021-02-19","close":98900.0},{"date":"2021-02-22","close":96800.0},{"date":"2021-02-23","close":95900.0},{"date":"2021-02-24","close":95300.0},{"date":"2021-02-25","close":98300.0},{"date":"2021-02-26","close":96200.0},{"date":"2021-03-02","close":97100.0},{"date":"2021-03-03","close":96700.0},{"date":"2021-03-04","close":97200.0},{"date":"2021-03-05","close":96400.0},{"date":"2021-03-08","close":95300.0},{"date":"2021-03-09","close":92800.0},{"date":"2021-03-10","close":91000.0},{"date":"2021-03-11","close":93500.0},{"date":"2021-03-12","close":94000.0},{"date":"2021-03-15","close":94000.0},{"date":"2021-03-16","close":96800.0},{"date":"2021-03-17","close":96600.0},{"date":"2021-03-18","close":95800.0},{"date":"2021-03-19","close":94300.0},{"date":"2021-03-22","close":94400.0},{"date":"2021-03-23","close":94500.0},{"date":"2021-03-24","close":94100.0},{"date":"2021-03-25","close":94800.0},{"date":"2021-03-26","close":93400.0},{"date":"2021-03-29","close":99700.0},{"date":"2021-03-30","close":100400.0},{"date":"2021-03-31","close":99900.0},{"date":"2021-04-01","close":99200.0},{"date":"2021-04-02","close":99800.0},{"date":"2021-04-05","close":99300.0},{"date":"2021-04-06","close":101900.0},{"date":"2021-04-07","close":106600.0},{"date":"2021-04-08","close":108000.0},{"date":"2021-04-09","close":105500.0},{"date":"2021-04-12","close":105000.0},{"date":"2021-04-13","close":103800.0},{"date":"2021-04-14","close":104100.0},{"date":"2021-04-15","close":105000.0},{"date":"2021-04-16","close":106400.0},{"date":"2021-04-19","close":104000.0},{"date":"2021-04-20","close":105000.0},{"date":"2021-04-21","close":103000.0},{"date":"2021-04-22","close":102000.0},{"date":"2021-04-23","close":101000.0},{"date":"2021-04-26","close":100700.0},{"date":"2021-04-27","close":98900.0},{"date":"2021-04-28","close":98100.0},{"date":"2021-04-29","close":100600.0},{"date":"2021-04-30","close":103300.0},{"date":"2021-05-03","close":101300.0},{"date":"2021-05-04","close":105000.0},{"date":"2021-05-06","close":103200.0},{"date":"2021-05-07","close":99900.0},{"date":"2021-05-10","close":100200.0},{"date":"2021-05-11","close":98100.0},{"date":"2021-05-12","close":95400.0},{"date":"2021-05-13","close":93000.0},{"date":"2021-05-14","close":95700.0},{"date":"2021-05-17","close":95800.0},{"date":"2021-05-18","close":95700.0},{"date":"2021-05-20","close":95900.0},{"date":"2021-05-21","close":95900.0},{"date":"2021-05-24","close":94800.0},{"date":"2021-05-25","close":94700.0},{"date":"2021-05-26","close":95500.0},{"date":"2021-05-27","close":96000.0},{"date":"2021-05-28","close":96000.0},{"date":"2021-05-31","close":98100.0},{"date":"2021-06-01","close":98200.0},{"date":"2021-06-02","close":97500.0},{"date":"2021-06-03","close":97700.0},{"date":"2021-06-04","close":95500.0},{"date":"2021-06-07","close":95400.0},{"date":"2021-06-08","close":95100.0},{"date":"2021-06-09","close":94400.0},{"date":"2021-06-10","close":96500.0},{"date":"2021-06-11","close":96000.0},{"date":"2021-06-14","close":96500.0},{"date":"2021-06-15","close":96500.0},{"date":"2021-06-16","close":96700.0},{"date":"2021-06-17","close":96100.0},{"date":"2021-06-18","close":97000.0},{"date":"2021-06-21","close":96300.0},{"date":"2021-06-22","close":97200.0},{"date":"2021-06-23","close":98700.0},{"date":"2021-06-24","close":96800.0},{"date":"2021-06-25","close":96300.0},{"date":"2021-06-28","close":96300.0},{"date":"2021-06-29","close":95500.0},{"date":"2021-06-30","close":95800.0},{"date":"2021-07-01","close":96500.0},{"date":"2021-07-02","close":95500.0},{"date":"2021-07-05","close":95400.0},{"date":"2021-07-06","close":95500.0},{"date":"2021-07-07","close":94700.0},{"date":"2021-07-08","close":94600.0},{"date":"2021-07-09","close":92900.0},{"date":"2021-07-12","close":93600.0},{"date":"2021-07-13","close":94600.0},{"date":"2021-07-14","close":95700.0},{"date":"2021-07-15","close":94600.0},{"date":"2021-07-16","close":95200.0},{"date":"2021-07-19","close":94500.0},{"date":"2021-07-20","close":93800.0},{"date":"2021-07-21","close":93900.0},{"date":"2021-07-22","close":94600.0},{"date":"2021-07-23","close":95200.0},{"date":"2021-07-26","close":94200.0},{"date":"2021-07-27","close":93700.0},{"date":"2021-07-28","close":92700.0},{"date":"2021-07-29","close":93000.0},{"date":"2021-07-30","close":92200.0},{"date":"2021-08-02","close":92100.0},{"date":"2021-08-03","close":91100.0},{"date":"2021-08-04","close":92400.0},{"date":"2021-08-05","close":92600.0},{"date":"2021-08-06","close":91700.0},{"date":"2021-08-09","close":91700.0},{"date":"2021-08-10","close":91100.0},{"date":"2021-08-11","close":90700.0},{"date":"2021-08-12","close":90200.0},{"date":"2021-08-13","close":89300.0},{"date":"2021-08-17","close":87100.0},{"date":"2021-08-18","close":87800.0},{"date":"2021-08-19","close":85600.0},{"date":"2021-08-20","close":82500.0},{"date":"2021-08-23","close":85500.0},{"date":"2021-08-24","close":86800.0},{"date":"2021-08-25","close":86700.0},{"date":"2021-08-26","close":85900.0},{"date":"2021-08-27","close":85600.0},{"date":"2021-08-30","close":86600.0},{"date":"2021-08-31","close":87000.0},{"date":"2021-09-01","close":87100.0},{"date":"2021-09-02","close":86500.0},{"date":"2021-09-03","close":86600.0},{"date":"2021-09-06","close":87200.0},{"date":"2021-09-07","close":87000.0},{"date":"2021-09-08","close":84300.0},{"date":"2021-09-09","close":84200.0},{"date":"2021-09-10","close":83800.0},{"date":"2021-09-13","close":83000.0},{"date":"2021-09-14","close":83000.0},{"date":"2021-09-15","close":83100.0},{"date":"2021-09-16","close":82300.0},{"date":"2021-09-17","close":82500.0},{"date":"2021-09-23","close":84100.0},{"date":"2021-09-24","close":85100.0},{"date":"2021-09-27","close":89500.0},{"date":"2021-09-28","close":88500.0},{"date":"2021-09-29","close":87600.0},{"date":"2021-09-30","close":88600.0},{"date":"2021-10-01","close":90800.0},{"date":"2021-10-05","close":90700.0},{"date":"2021-10-06","close":91300.0},{"date":"2021-10-07","close":93400.0},{"date":"2021-10-08","close":92300.0},{"date":"2021-10-12","close":87900.0},{"date":"2021-10-13","close":88300.0},{"date":"2021-10-14","close":89000.0},{"date":"2021-10-15","close":89000.0},{"date":"2021-10-18","close":92500.0},{"date":"2021-10-19","close":93000.0},{"date":"2021-10-20","close":95000.0},{"date":"2021-10-21","close":94900.0},{"date":"2021-10-22","close":95400.0},{"date":"2021-10-25","close":91800.0},{"date":"2021-10-26","close":92200.0},{"date":"2021-10-27","close":89400.0},{"date":"2021-10-28","close":87800.0},{"date":"2021-10-29","close":86100.0},{"date":"2021-11-01","close":87500.0},{"date":"2021-11-02","close":88400.0},{"date":"2021-11-03","close":87200.0},{"date":"2021-11-04","close":86100.0},{"date":"2021-11-05","close":88300.0},{"date":"2021-11-08","close":89200.0},{"date":"2021-11-09","close":88700.0},{"date":"2021-11-10","close":87000.0},{"date":"2021-11-11","close":87000.0},{"date":"2021-11-12","close":89200.0},{"date":"2021-11-15","close":91900.0},{"date":"2021-11-16","close":93600.0},{"date":"2021-11-17","close":96000.0},{"date":"2021-11-18","close":96200.0},{"date":"2021-11-19","close":96400.0},{"date":"2021-11-22","close":91700.0},{"date":"2021-11-23","close":90500.0},{"date":"2021-11-24","close":91600.0},{"date":"2021-11-25","close":88800.0},{"date":"2021-11-26","close":87200.0},{"date":"2021-11-29","close":86900.0},{"date":"2021-11-30","close":84600.0},{"date":"2021-12-01","close":86100.0},{"date":"2021-12-02","close":84500.0},{"date":"2021-12-03","close":86200.0},{"date":"2021-12-06","close":86100.0},{"date":"2021-12-07","close":87600.0},{"date":"2021-12-08","close":87100.0},{"date":"2021-12-09","close":87900.0},{"date":"2021-12-10","close":86200.0},{"date":"2021-12-13","close":86000.0},{"date":"2021-12-14","close":86100.0},{"date":"2021-12-15","close":85500.0},{"date":"2021-12-16","close":88200.0},{"date":"2021-12-17","close":88900.0},{"date":"2021-12-20","close":88300.0},{"date":"2021-12-21","close":88000.0},{"date":"2021-12-22","close":88100.0},{"date":"2021-12-23","close":87900.0},{"date":"2021-12-24","close":88400.0},{"date":"2021-12-27","close":88700.0},{"date":"2021-12-28","close":90500.0},{"date":"2021-12-29","close":89700.0},{"date":"2021-12-30","close":91000.0},{"date":"2022-01-03","close":94500.0},{"date":"2022-01-04","close":94500.0},{"date":"2022-01-05","close":92800.0},{"date":"2022-01-06","close":87700.0},{"date":"2022-01-07","close":87900.0},{"date":"2022-01-10","close":88000.0},{"date":"2022-01-11","close":86200.0},{"date":"2022-01-12","close":87400.0},{"date":"2022-01-13","close":86400.0},{"date":"2022-01-14","close":86800.0},{"date":"2022-01-17","close":85600.0},{"date":"2022-01-18","close":83900.0},{"date":"2022-01-19","close":84400.0},{"date":"2022-01-20","close":86000.0},{"date":"2022-01-21","close":82800.0},{"date":"2022-01-24","close":78600.0},{"date":"2022-01-25","close":76700.0},{"date":"2022-01-26","close":77800.0},{"date":"2022-01-27","close":73100.0},{"date":"2022-01-28","close":75900.0},{"date":"2022-02-03","close":79000.0},{"date":"2022-02-04","close":79900.0},{"date":"2022-02-07","close":79000.0},{"date":"2022-02-08","close":79000.0},{"date":"2022-02-09","close":79000.0},{"date":"2022-02-10","close":79900.0},{"date":"2022-02-11","close":81500.0},{"date":"2022-02-14","close":81700.0},{"date":"2022-02-15","close":79600.0},{"date":"2022-02-16","close":84400.0},{"date":"2022-02-17","close":84100.0},{"date":"2022-02-18","close":85600.0},{"date":"2022-02-21","close":87500.0},{"date":"2022-02-22","close":87500.0},{"date":"2022-02-23","close":85500.0},{"date":"2022-02-24","close":84300.0},{"date":"2022-02-25","close":85400.0},{"date":"2022-02-28","close":85400.0},{"date":"2022-03-02","close":86300.0},{"date":"2022-03-03","close":86500.0},{"date":"2022-03-04","close":88100.0},{"date":"2022-03-07","close":87900.0},{"date":"2022-03-08","close":89500.0},{"date":"2022-03-10","close":90900.0},{"date":"2022-03-11","close":90800.0},{"date":"2022-03-14","close":90900.0},{"date":"2022-03-15","close":90900.0},{"date":"2022-03-16","close":91500.0},{"date":"2022-03-17","close":89600.0},{"date":"2022-03-18","close":90600.0},{"date":"2022-03-21","close":89700.0},{"date":"2022-03-22","close":90000.0},{"date":"2022-03-23","close":90000.0},{"date":"2022-03-24","close":88500.0},{"date":"2022-03-25","close":90900.0},{"date":"2022-03-28","close":89700.0},{"date":"2022-03-29","close":91400.0},{"date":"2022-03-30","close":91800.0},{"date":"2022-03-31","close":92000.0},{"date":"2022-04-01","close":92200.0},{"date":"2022-04-04","close":91700.0},{"date":"2022-04-05","close":91600.0},{"date":"2022-04-06","close":90000.0},{"date":"2022-04-07","close":89200.0},{"date":"2022-04-08","close":92000.0},{"date":"2022-04-11","close":90200.0},{"date":"2022-04-12","close":90900.0},{"date":"2022-04-13","close":94600.0},{"date":"2022-04-14","close":92200.0},{"date":"2022-04-15","close":93800.0},{"date":"2022-04-18","close":91900.0},{"date":"2022-04-19","close":92300.0},{"date":"2022-04-20","close":90500.0},{"date":"2022-04-21","close":90200.0},{"date":"2022-04-22","close":87600.0},{"date":"2022-04-25","close":87300.0},{"date":"2022-04-26","close":87800.0},{"date":"2022-04-27","close":83100.0},{"date":"2022-04-28","close":82900.0},{"date":"2022-04-29","close":83400.0},{"date":"2022-05-02","close":82400.0},{"date":"2022-05-03","close":86400.0},{"date":"2022-05-04","close":85300.0},{"date":"2022-05-06","close":83500.0},{"date":"2022-05-09","close":81500.0},{"date":"2022-05-10","close":80900.0},{"date":"2022-05-11","close":81600.0},{"date":"2022-05-12","close":78200.0},{"date":"2022-05-13","close":80000.0},{"date":"2022-05-16","close":78800.0},{"date":"2022-05-17","close":77900.0},{"date":"2022-05-18","close":77800.0},{"date":"2022-05-19","close":75200.0},{"date":"2022-05-20","close":76300.0},{"date":"2022-05-23","close":77000.0},{"date":"2022-05-24","close":75900.0},{"date":"2022-05-25","close":76000.0},{"date":"2022-05-26","close":76600.0},{"date":"2022-05-27","close":76500.0},{"date":"2022-05-30","close":77500.0},{"date":"2022-05-31","close":77000.0},{"date":"2022-06-02","close":78700.0},{"date":"2022-06-03","close":80000.0},{"date":"2022-06-07","close":78000.0},{"date":"2022-06-08","close":79000.0},{"date":"2022-06-09","close":79600.0},{"date":"2022-06-10","close":78600.0},{"date":"2022-06-13","close":75200.0},{"date":"2022-06-14","close":71100.0},{"date":"2022-06-15","close":69300.0},{"date":"2022-06-16","close":69800.0},{"date":"2022-06-17","close":67100.0},{"date":"2022-06-20","close":65900.0},{"date":"2022-06-21","close":66600.0},{"date":"2022-06-22","close":64000.0},{"date":"2022-06-23","close":63200.0},{"date":"2022-06-24","close":65000.0},{"date":"2022-06-27","close":69600.0},{"date":"2022-06-28","close":68000.0},{"date":"2022-06-29","close":69300.0},{"date":"2022-06-30","close":70500.0},{"date":"2022-07-01","close":70800.0},{"date":"2022-07-04","close":70900.0},{"date":"2022-07-05","close":73900.0},{"date":"2022-07-06","close":72600.0},{"date":"2022-07-07","close":73700.0},{"date":"2022-07-08","close":73600.0},{"date":"2022-07-11","close":74800.0},{"date":"2022-07-12","close":71300.0},{"date":"2022-07-13","close":73700.0},{"date":"2022-07-14","close":75600.0},{"date":"2022-07-15","close":72800.0},{"date":"2022-07-18","close":73400.0},{"date":"2022-07-19","close":73000.0},{"date":"2022-07-20","close":76900.0},{"date":"2022-07-21","close":77400.0},{"date":"2022-07-22","close":75200.0},{"date":"2022-07-25","close":76400.0},{"date":"2022-07-26","close":75500.0},{"date":"2022-07-27","close":75300.0},{"date":"2022-07-28","close":75500.0},{"date":"2022-07-29","close":76400.0},{"date":"2022-08-01","close":74600.0},{"date":"2022-08-02","close":76700.0},{"date":"2022-08-03","close":80400.0},{"date":"2022-08-04","close":76800.0},{"date":"2022-08-05","close":76400.0},{"date":"2022-08-08","close":76500.0},{"date":"2022-08-09","close":79800.0},{"date":"2022-08-10","close":78100.0},{"date":"2022-08-11","close":81500.0},{"date":"2022-08-12","close":80100.0},{"date":"2022-08-16","close":80500.0},{"date":"2022-08-17","close":78100.0},{"date":"2022-08-18","close":77100.0},{"date":"2022-08-19","close":76700.0},{"date":"2022-08-22","close":75700.0},{"date":"2022-08-23","close":72600.0},{"date":"2022-08-24","close":74800.0},{"date":"2022-08-25","close":76000.0},{"date":"2022-08-26","close":76700.0},{"date":"2022-08-29","close":74000.0},{"date":"2022-08-30","close":75900.0},{"date":"2022-08-31","close":75900.0},{"date":"2022-09-01","close":73600.0},{"date":"2022-09-02","close":74000.0},{"date":"2022-09-05","close":74300.0},{"date":"2022-09-06","close":73100.0},{"date":"2022-09-07","close":72200.0},{"date":"2022-09-08","close":73500.0},{"date":"2022-09-13","close":74000.0},{"date":"2022-09-14","close":71500.0},{"date":"2022-09-15","close":71500.0},{"date":"2022-09-16","close":70000.0},{"date":"2022-09-19","close":69800.0},{"date":"2022-09-20","close":70400.0},{"date":"2022-09-21","close":70500.0},{"date":"2022-09-22","close":67900.0},{"date":"2022-09-23","close":67000.0},{"date":"2022-09-26","close":64900.0},{"date":"2022-09-27","close":66800.0},{"date":"2022-09-28","close":64100.0},{"date":"2022-09-29","close":66100.0},{"date":"2022-09-30","close":66500.0},{"date":"2022-10-04","close":68200.0},{"date":"2022-10-05","close":65700.0},{"date":"2022-10-06","close":67400.0},{"date":"2022-10-07","close":63200.0},{"date":"2022-10-11","close":61700.0},{"date":"2022-10-12","close":60900.0},{"date":"2022-10-13","close":59100.0},{"date":"2022-10-14","close":63700.0},{"date":"2022-10-17","close":64500.0},{"date":"2022-10-18","close":66100.0},{"date":"2022-10-19","close":67800.0},{"date":"2022-10-20","close":66200.0},{"date":"2022-10-21","close":67300.0},{"date":"2022-10-24","close":69000.0},{"date":"2022-10-25","close":68500.0},{"date":"2022-10-26","close":69100.0},{"date":"2022-10-27","close":69700.0},{"date":"2022-10-28","close":67700.0},{"date":"2022-10-31","close":68400.0},{"date":"2022-11-01","close":68000.0},{"date":"2022-11-02","close":68500.0},{"date":"2022-11-03","close":67500.0},{"date":"2022-11-04","close":65000.0},{"date":"2022-11-07","close":65600.0},{"date":"2022-11-08","close":69300.0},{"date":"2022-11-09","close":65800.0},{"date":"2022-11-10","close":64600.0},{"date":"2022-11-11","close":65600.0},{"date":"2022-11-14","close":65100.0},{"date":"2022-11-15","close":66500.0},{"date":"2022-11-16","close":69000.0},{"date":"2022-11-17","close":69300.0},{"date":"2022-11-18","close":69300.0},{"date":"2022-11-21","close":69300.0},{"date":"2022-11-22","close":67100.0},{"date":"2022-11-23","close":75000.0},{"date":"2022-11-24","close":75100.0},{"date":"2022-11-25","close":74300.0},{"date":"2022-11-28","close":73400.0},{"date":"2022-11-29","close":73700.0},{"date":"2022-11-30","close":72500.0},{"date":"2022-12-01","close":75500.0},{"date":"2022-12-02","close":74000.0},{"date":"2022-12-05","close":74800.0},{"date":"2022-12-06","close":72700.0},{"date":"2022-12-07","close":74200.0},{"date":"2022-12-08","close":75400.0},{"date":"2022-12-09","close":83100.0},{"date":"2022-12-12","close":88900.0},{"date":"2022-12-13","close":85400.0},{"date":"2022-12-14","close":85200.0},{"date":"2022-12-15","close":83500.0},{"date":"2022-12-16","close":83800.0},{"date":"2022-12-19","close":86800.0},{"date":"2022-12-20","close":83600.0},{"date":"2022-12-21","close":88300.0},{"date":"2022-12-22","close":87900.0},{"date":"2022-12-23","close":86800.0},{"date":"2022-12-26","close":87300.0},{"date":"2022-12-27","close":87200.0},{"date":"2022-12-28","close":86300.0},{"date":"2022-12-29","close":86000.0},{"date":"2023-01-02","close":83800.0},{"date":"2023-01-03","close":85300.0},{"date":"2023-01-04","close":80000.0},{"date":"2023-01-05","close":81000.0},{"date":"2023-01-06","close":80800.0},{"date":"2023-01-09","close":81300.0},{"date":"2023-01-10","close":79800.0},{"date":"2023-01-11","close":80100.0},{"date":"2023-01-12","close":78800.0},{"date":"2023-01-13","close":78800.0},{"date":"2023-01-16","close":79600.0},{"date":"2023-01-17","close":78300.0},{"date":"2023-01-18","close":80300.0},{"date":"2023-01-19","close":80900.0},{"date":"2023-01-20","close":81900.0},{"date":"2023-01-25","close":80800.0},{"date":"2023-01-26","close":80800.0},{"date":"2023-01-27","close":80800.0},{"date":"2023-01-30","close":79600.0},{"date":"2023-01-31","close":80300.0},{"date":"2023-02-01","close":81700.0},{"date":"2023-02-02","close":80400.0},{"date":"2023-02-03","close":81500.0},{"date":"2023-02-06","close":80800.0},{"date":"2023-02-07","close":83100.0},{"date":"2023-02-08","close":81700.0},{"date":"2023-02-09","close":83400.0},{"date":"2023-02-10","close":81400.0},{"date":"2023-02-13","close":79400.0},{"date":"2023-02-14","close":79800.0},{"date":"2023-02-15","close":76600.0},{"date":"2023-02-16","close":77300.0},{"date":"2023-02-17","close":77500.0},{"date":"2023-02-20","close":78100.0},{"date":"2023-02-21","close":77100.0},{"date":"2023-02-22","close":75800.0},{"date":"2023-02-23","close":76200.0},{"date":"2023-02-24","close":76100.0},{"date":"2023-02-27","close":76200.0},{"date":"2023-02-28","close":76400.0},{"date":"2023-03-02","close":76800.0},{"date":"2023-03-03","close":80600.0},{"date":"2023-03-06","close":80200.0},{"date":"2023-03-07","close":78600.0},{"date":"2023-03-08","close":78400.0},{"date":"2023-03-09","close":79900.0},{"date":"2023-03-10","close":80100.0},{"date":"2023-03-13","close":76000.0},{"date":"2023-03-14","close":73200.0},{"date":"2023-03-15","close":72300.0},{"date":"2023-03-16","close":70800.0},{"date":"2023-03-17","close":71600.0},{"date":"2023-03-20","close":70700.0},{"date":"2023-03-21","close":71800.0},{"date":"2023-03-22","close":71700.0},{"date":"2023-03-23","close":71700.0},{"date":"2023-03-24","close":72900.0},{"date":"2023-03-27","close":71000.0},{"date":"2023-03-28","close":71300.0},{"date":"2023-03-29","close":71200.0},{"date":"2023-03-30","close":70100.0},{"date":"2023-03-31","close":70300.0},{"date":"2023-04-03","close":69300.0},{"date":"2023-04-04","close":70800.0},{"date":"2023-04-05","close":70300.0},{"date":"2023-04-06","close":69100.0},{"date":"2023-04-07","close":69700.0},{"date":"2023-04-10","close":68200.0},{"date":"2023-04-11","close":68600.0},{"date":"2023-04-12","close":69400.0},{"date":"2023-04-13","close":70700.0},{"date":"2023-04-14","close":70600.0},{"date":"2023-04-17","close":70200.0},{"date":"2023-04-18","close":70600.0},{"date":"2023-04-19","close":70100.0},{"date":"2023-04-20","close":68700.0},{"date":"2023-04-21","close":67600.0},{"date":"2023-04-24","close":66300.0},{"date":"2023-04-25","close":67300.0},{"date":"2023-04-26","close":66300.0},{"date":"2023-04-27","close":66300.0},{"date":"2023-04-28","close":66100.0},{"date":"2023-05-02","close":67200.0},{"date":"2023-05-03","close":67100.0},{"date":"2023-05-04","close":68000.0},{"date":"2023-05-08","close":64900.0},{"date":"2023-05-09","close":63500.0},{"date":"2023-05-10","close":63200.0},{"date":"2023-05-11","close":63900.0},{"date":"2023-05-12","close":63700.0},{"date":"2023-05-15","close":63700.0},{"date":"2023-05-16","close":63500.0},{"date":"2023-05-17","close":64800.0},{"date":"2023-05-18","close":64800.0},{"date":"2023-05-19","close":66000.0},{"date":"2023-05-22","close":65700.0},{"date":"2023-05-23","close":66600.0},{"date":"2023-05-24","close":66000.0},{"date":"2023-05-25","close":64700.0},{"date":"2023-05-26","close":64000.0},{"date":"2023-05-30","close":65400.0},{"date":"2023-05-31","close":64800.0},{"date":"2023-06-01","close":65200.0},{"date":"2023-06-02","close":64600.0},{"date":"2023-06-05","close":64500.0},{"date":"2023-06-07","close":64500.0},{"date":"2023-06-08","close":63700.0},{"date":"2023-06-09","close":63800.0},{"date":"2023-06-12","close":64900.0},{"date":"2023-06-13","close":64600.0},{"date":"2023-06-14","close":62900.0},{"date":"2023-06-15","close":61200.0},{"date":"2023-06-16","close":61000.0},{"date":"2023-06-19","close":60600.0},{"date":"2023-06-20","close":61500.0},{"date":"2023-06-21","close":60400.0},{"date":"2023-06-22","close":59900.0},{"date":"2023-06-23","close":58000.0},{"date":"2023-06-26","close":57700.0},{"date":"2023-06-27","close":54300.0},{"date":"2023-06-28","close":56900.0},{"date":"2023-06-29","close":53500.0},{"date":"2023-06-30","close":53600.0},{"date":"2023-07-03","close":53400.0},{"date":"2023-07-04","close":52000.0},{"date":"2023-07-05","close":51200.0},{"date":"2023-07-06","close":49800.0},{"date":"2023-07-07","close":49200.0},{"date":"2023-07-10","close":49000.0},{"date":"2023-07-11","close":50000.0},{"date":"2023-07-12","close":51100.0},{"date":"2023-07-13","close":51500.0},{"date":"2023-07-14","close":51100.0},{"date":"2023-07-17","close":52500.0},{"date":"2023-07-18","close":51600.0},{"date":"2023-07-19","close":51500.0},{"date":"2023-07-20","close":50900.0},{"date":"2023-07-21","close":51200.0},{"date":"2023-07-24","close":49500.0},{"date":"2023-07-25","close":50900.0},{"date":"2023-07-26","close":48100.0},{"date":"2023-07-27","close":50200.0},{"date":"2023-07-28","close":50100.0},{"date":"2023-07-31","close":50500.0},{"date":"2023-08-01","close":51900.0},{"date":"2023-08-02","close":51100.0},{"date":"2023-08-03","close":51100.0},{"date":"2023-08-04","close":51700.0},{"date":"2023-08-07","close":52500.0},{"date":"2023-08-08","close":51500.0},{"date":"2023-08-09","close":51800.0},{"date":"2023-08-10","close":53700.0},{"date":"2023-08-11","close":53000.0},{"date":"2023-08-14","close":53900.0},{"date":"2023-08-16","close":51200.0},{"date":"2023-08-17","close":50700.0},{"date":"2023-08-18","close":50600.0},{"date":"2023-08-21","close":50500.0},{"date":"2023-08-22","close":50000.0},{"date":"2023-08-23","close":49750.0},{"date":"2023-08-24","close":50400.0},{"date":"2023-08-25","close":50100.0},{"date":"2023-08-28","close":51500.0},{"date":"2023-08-29","close":52000.0},{"date":"2023-08-30","close":52300.0},{"date":"2023-08-31","close":51600.0},{"date":"2023-09-01","close":52000.0},{"date":"2023-09-04","close":52000.0},{"date":"2023-09-05","close":51700.0},{"date":"2023-09-06","close":51100.0},{"date":"2023-09-07","close":50500.0},{"date":"2023-09-08","close":51000.0},{"date":"2023-09-11","close":50400.0},{"date":"2023-09-12","close":50800.0},{"date":"2023-09-13","close":51100.0},{"date":"2023-09-14","close":51400.0},{"date":"2023-09-15","close":51300.0},{"date":"2023-09-18","close":51800.0},{"date":"2023-09-19","close":51500.0},{"date":"2023-09-20","close":51300.0},{"date":"2023-09-21","close":50300.0},{"date":"2023-09-22","close":50100.0},{"date":"2023-09-25","close":51900.0},{"date":"2023-09-26","close":50800.0},{"date":"2023-09-27","close":51500.0},{"date":"2023-10-04","close":49400.0},{"date":"2023-10-05","close":49400.0},{"date":"2023-10-06","close":49600.0},{"date":"2023-10-10","close":48700.0},{"date":"2023-10-11","close":49250.0},{"date":"2023-10-12","close":49000.0},{"date":"2023-10-13","close":47150.0},{"date":"2023-10-16","close":46900.0},{"date":"2023-10-17","close":48000.0},{"date":"2023-10-18","close":47500.0},{"date":"2023-10-19","close":48500.0},{"date":"2023-10-20","close":47800.0},{"date":"2023-10-23","close":47000.0},{"date":"2023-10-24","close":48350.0},{"date":"2023-10-25","close":47900.0},{"date":"2023-10-26","close":46100.0},{"date":"2023-10-27","close":47900.0},{"date":"2023-10-30","close":48850.0},{"date":"2023-10-31","close":48850.0},{"date":"2023-11-01","close":49700.0},{"date":"2023-11-02","close":51900.0},{"date":"2023-11-03","close":52800.0},{"date":"2023-11-06","close":53400.0},{"date":"2023-11-07","close":54700.0},{"date":"2023-11-08","close":57300.0},{"date":"2023-11-09","close":57300.0},{"date":"2023-11-10","close":56300.0},{"date":"2023-11-13","close":54400.0},{"date":"2023-11-14","close":53800.0},{"date":"2023-11-15","close":55700.0},{"date":"2023-11-16","close":56500.0},{"date":"2023-11-17","close":55100.0},{"date":"2023-11-20","close":55100.0},{"date":"2023-11-21","close":55500.0},{"date":"2023-11-22","close":55800.0},{"date":"2023-11-23","close":56600.0},{"date":"2023-11-24","close":56400.0},{"date":"2023-11-27","close":55600.0},{"date":"2023-11-28","close":55700.0},{"date":"2023-11-29","close":54400.0},{"date":"2023-11-30","close":54100.0},{"date":"2023-12-01","close":54200.0},{"date":"2023-12-04","close":52000.0},{"date":"2023-12-05","close":51400.0},{"date":"2023-12-06","close":52600.0},{"date":"2023-12-07","close":52600.0},{"date":"2023-12-08","close":52700.0},{"date":"2023-12-11","close":53000.0},{"date":"2023-12-12","close":52700.0},{"date":"2023-12-13","close":52400.0},{"date":"2023-12-14","close":52800.0},{"date":"2023-12-15","close":52800.0},{"date":"2023-12-18","close":53100.0},{"date":"2023-12-19","close":53000.0},{"date":"2023-12-20","close":52700.0},{"date":"2023-12-21","close":51900.0},{"date":"2023-12-22","close":51400.0},{"date":"2023-12-26","close":51000.0},{"date":"2023-12-27","close":51300.0},{"date":"2023-12-28","close":51500.0},{"date":"2024-01-02","close":52300.0},{"date":"2024-01-03","close":52400.0},{"date":"2024-01-04","close":51400.0},{"date":"2024-01-05","close":50500.0},{"date":"2024-01-08","close":50600.0},{"date":"2024-01-09","close":51200.0},{"date":"2024-01-10","close":50200.0},{"date":"2024-01-11","close":50200.0},{"date":"2024-01-12","close":49050.0},{"date":"2024-01-15","close":47800.0},{"date":"2024-01-16","close":46700.0},{"date":"2024-01-17","close":45650.0},{"date":"2024-01-18","close":45300.0},{"date":"2024-01-19","close":45150.0},{"date":"2024-01-22","close":45850.0},{"date":"2024-01-23","close":46700.0},{"date":"2024-01-24","close":47100.0},{"date":"2024-01-25","close":47050.0},{"date":"2024-01-26","close":47400.0},{"date":"2024-01-29","close":46800.0},{"date":"2024-01-30","close":46850.0},{"date":"2024-01-31","close":46000.0},{"date":"2024-02-01","close":46500.0},{"date":"2024-02-02","close":47450.0},{"date":"2024-02-05","close":47200.0},{"date":"2024-02-06","close":46850.0},{"date":"2024-02-07","close":47400.0},{"date":"2024-02-08","close":47800.0},{"date":"2024-02-13","close":47050.0},{"date":"2024-02-14","close":47150.0},{"date":"2024-02-15","close":46650.0},{"date":"2024-02-16","close":46900.0},{"date":"2024-02-19","close":47000.0},{"date":"2024-02-20","close":47050.0},{"date":"2024-02-21","close":46950.0},{"date":"2024-02-22","close":46500.0},{"date":"2024-02-23","close":46150.0},{"date":"2024-02-26","close":46150.0},{"date":"2024-02-27","close":45150.0},{"date":"2024-02-28","close":45500.0},{"date":"2024-02-29","close":45200.0},{"date":"2024-03-04","close":45300.0},{"date":"2024-03-05","close":44750.0},{"date":"2024-03-06","close":42900.0},{"date":"2024-03-07","close":42050.0},{"date":"2024-03-08","close":44100.0},{"date":"2024-03-11","close":45100.0},{"date":"2024-03-12","close":45200.0},{"date":"2024-03-13","close":45400.0},{"date":"2024-03-14","close":45200.0},{"date":"2024-03-15","close":44900.0},{"date":"2024-03-18","close":44700.0},{"date":"2024-03-19","close":43500.0},{"date":"2024-03-20","close":43400.0},{"date":"2024-03-21","close":43550.0},{"date":"2024-03-22","close":44150.0},{"date":"2024-03-25","close":44000.0},{"date":"2024-03-26","close":44600.0},{"date":"2024-03-27","close":46000.0},{"date":"2024-03-28","close":45950.0},{"date":"2024-03-29","close":46200.0},{"date":"2024-04-01","close":46650.0},{"date":"2024-04-02","close":45050.0},{"date":"2024-04-03","close":45150.0},{"date":"2024-04-04","close":44450.0},{"date":"2024-04-05","close":44450.0},{"date":"2024-04-08","close":43550.0},{"date":"2024-04-09","close":43350.0},{"date":"2024-04-11","close":42500.0},{"date":"2024-04-12","close":42000.0},{"date":"2024-04-15","close":40800.0},{"date":"2024-04-16","close":40050.0},{"date":"2024-04-17","close":40350.0},{"date":"2024-04-18","close":40850.0},{"date":"2024-04-19","close":40500.0},{"date":"2024-04-22","close":41100.0},{"date":"2024-04-23","close":41200.0},{"date":"2024-04-24","close":41150.0},{"date":"2024-04-25","close":40900.0},{"date":"2024-04-26","close":40850.0},{"date":"2024-04-29","close":42450.0},{"date":"2024-04-30","close":42650.0},{"date":"2024-05-02","close":42500.0},{"date":"2024-05-03","close":42850.0},{"date":"2024-05-07","close":43050.0},{"date":"2024-05-08","close":43050.0},{"date":"2024-05-09","close":46400.0},{"date":"2024-05-10","close":46450.0},{"date":"2024-05-13","close":45800.0},{"date":"2024-05-14","close":45650.0},{"date":"2024-05-16","close":45050.0},{"date":"2024-05-17","close":45600.0},{"date":"2024-05-20","close":44600.0},{"date":"2024-05-21","close":44200.0},{"date":"2024-05-22","close":43650.0},{"date":"2024-05-23","close":44100.0},{"date":"2024-05-24","close":44300.0},{"date":"2024-05-27","close":45500.0},{"date":"2024-05-28","close":45200.0},{"date":"2024-05-29","close":44100.0},{"date":"2024-05-30","close":43650.0},{"date":"2024-05-31","close":45000.0},{"date":"2024-06-03","close":43950.0},{"date":"2024-06-04","close":43100.0},{"date":"2024-06-05","close":42450.0},{"date":"2024-06-07","close":41600.0},{"date":"2024-06-10","close":42050.0},{"date":"2024-06-11","close":42300.0},{"date":"2024-06-12","close":41950.0},{"date":"2024-06-13","close":41350.0},{"date":"2024-06-14","close":41150.0},{"date":"2024-06-17","close":41300.0},{"date":"2024-06-18","close":41700.0},{"date":"2024-06-19","close":41700.0},{"date":"2024-06-20","close":41600.0},{"date":"2024-06-21","close":41400.0},{"date":"2024-06-24","close":41050.0},{"date":"2024-06-25","close":41300.0},{"date":"2024-06-26","close":41300.0},{"date":"2024-06-27","close":41050.0},{"date":"2024-06-28","close":41550.0},{"date":"2024-07-01","close":42150.0},{"date":"2024-07-02","close":42000.0},{"date":"2024-07-03","close":40350.0},{"date":"2024-07-04","close":40900.0},{"date":"2024-07-05","close":40750.0},{"date":"2024-07-08","close":41000.0},{"date":"2024-07-09","close":41400.0},{"date":"2024-07-10","close":40900.0},{"date":"2024-07-11","close":41650.0},{"date":"2024-07-12","close":41100.0},{"date":"2024-07-15","close":40950.0},{"date":"2024-07-16","close":40300.0},{"date":"2024-07-17","close":40250.0},{"date":"2024-07-18","close":40250.0},{"date":"2024-07-19","close":40100.0},{"date":"2024-07-22","close":39550.0},{"date":"2024-07-23","close":38700.0},{"date":"2024-07-24","close":37250.0},{"date":"2024-07-25","close":37800.0},{"date":"2024-07-26","close":37850.0},{"date":"2024-07-29","close":37950.0},{"date":"2024-07-30","close":37650.0},{"date":"2024-07-31","close":37850.0},{"date":"2024-08-01","close":38050.0},{"date":"2024-08-02","close":37900.0},{"date":"2024-08-05","close":35350.0},{"date":"2024-08-06","close":35400.0},{"date":"2024-08-07","close":35250.0},{"date":"2024-08-08","close":36450.0},{"date":"2024-08-09","close":35800.0},{"date":"2024-08-12","close":35600.0},{"date":"2024-08-13","close":34500.0},{"date":"2024-08-14","close":34300.0},{"date":"2024-08-16","close":34350.0},{"date":"2024-08-19","close":35600.0},{"date":"2024-08-20","close":36250.0},{"date":"2024-08-21","close":36800.0},{"date":"2024-08-22","close":37050.0},{"date":"2024-08-23","close":36750.0},{"date":"2024-08-26","close":37050.0},{"date":"2024-08-27","close":37000.0},{"date":"2024-08-28","close":36700.0},{"date":"2024-08-29","close":36450.0},{"date":"2024-08-30","close":37700.0},{"date":"2024-09-02","close":36650.0},{"date":"2024-09-03","close":36800.0},{"date":"2024-09-04","close":34100.0},{"date":"2024-09-05","close":35350.0},{"date":"2024-09-06","close":34900.0},{"date":"2024-09-09","close":35800.0},{"date":"2024-09-10","close":35500.0},{"date":"2024-09-11","close":34900.0},{"date":"2024-09-12","close":35450.0},{"date":"2024-09-13","close":35050.0},{"date":"2024-09-19","close":35550.0},{"date":"2024-09-20","close":35500.0},{"date":"2024-09-23","close":35600.0},{"date":"2024-09-24","close":36150.0},{"date":"2024-09-25","close":36000.0},{"date":"2024-09-26","close":37150.0},{"date":"2024-09-27","close":37500.0},{"date":"2024-09-30","close":37350.0},{"date":"2024-10-02","close":37500.0},{"date":"2024-10-04","close":38300.0},{"date":"2024-10-07","close":37850.0},{"date":"2024-10-08","close":37950.0},{"date":"2024-10-10","close":38050.0},{"date":"2024-10-11","close":37750.0},{"date":"2024-10-14","close":38400.0},{"date":"2024-10-15","close":38400.0},{"date":"2024-10-16","close":37400.0},{"date":"2024-10-17","close":36850.0},{"date":"2024-10-18","close":36250.0},{"date":"2024-10-21","close":37250.0},{"date":"2024-10-22","close":37450.0},{"date":"2024-10-23","close":38850.0},{"date":"2024-10-24","close":38800.0},{"date":"2024-10-25","close":38650.0},{"date":"2024-10-28","close":38800.0},{"date":"2024-10-29","close":40200.0},{"date":"2024-10-30","close":40150.0},{"date":"2024-10-31","close":40800.0},{"date":"2024-11-01","close":40800.0},{"date":"2024-11-04","close":42300.0},{"date":"2024-11-05","close":43800.0},{"date":"2024-11-06","close":41550.0},{"date":"2024-11-07","close":40350.0},{"date":"2024-11-08","close":41000.0},{"date":"2024-11-11","close":38750.0},{"date":"2024-11-12","close":39700.0},{"date":"2024-11-13","close":42450.0},{"date":"2024-11-14","close":43050.0},{"date":"2024-11-15","close":43250.0},{"date":"2024-11-18","close":45550.0},{"date":"2024-11-19","close":45200.0},{"date":"2024-11-20","close":45500.0},{"date":"2024-11-21","close":45250.0},{"date":"2024-11-22","close":44500.0},{"date":"2024-11-25","close":46450.0},{"date":"2024-11-26","close":48250.0},{"date":"2024-11-27","close":49400.0},{"date":"2024-11-28","close":47150.0},{"date":"2024-11-29","close":49150.0},{"date":"2024-12-02","close":48900.0},{"date":"2024-12-03","close":48500.0},{"date":"2024-12-04","close":47100.0},{"date":"2024-12-05","close":46300.0},{"date":"2024-12-06","close":45500.0},{"date":"2024-12-09","close":44050.0},{"date":"2024-12-10","close":47500.0},{"date":"2024-12-11","close":47500.0},{"date":"2024-12-12","close":47250.0},{"date":"2024-12-13","close":47850.0},{"date":"2024-12-16","close":47250.0},{"date":"2024-12-17","close":45950.0},{"date":"2024-12-18","close":47500.0},{"date":"2024-12-19","close":46900.0},{"date":"2024-12-20","close":45650.0},{"date":"2024-12-23","close":45900.0},{"date":"2024-12-24","close":44800.0},{"date":"2024-12-26","close":45750.0},{"date":"2024-12-27","close":43950.0},{"date":"2024-12-30","close":43050.0},{"date":"2025-01-02","close":42600.0},{"date":"2025-01-03","close":42350.0},{"date":"2025-01-06","close":41850.0},{"date":"2025-01-07","close":41100.0},{"date":"2025-01-08","close":40900.0},{"date":"2025-01-09","close":41000.0},{"date":"2025-01-10","close":40200.0},{"date":"2025-01-13","close":38400.0},{"date":"2025-01-14","close":39250.0},{"date":"2025-01-15","close":40450.0},{"date":"2025-01-16","close":39650.0},{"date":"2025-01-17","close":39650.0},{"date":"2025-01-20","close":38500.0},{"date":"2025-01-21","close":38150.0},{"date":"2025-01-22","close":38000.0},{"date":"2025-01-23","close":37350.0},{"date":"2025-01-24","close":37800.0},{"date":"2025-01-31","close":37550.0},{"date":"2025-02-03","close":37350.0},{"date":"2025-02-04","close":37550.0},{"date":"2025-02-05","close":38300.0},{"date":"2025-02-06","close":38050.0},{"date":"2025-02-07","close":38250.0},{"date":"2025-02-10","close":40200.0},{"date":"2025-02-11","close":41000.0},{"date":"2025-02-12","close":42100.0},{"date":"2025-02-13","close":41000.0},{"date":"2025-02-14","close":41100.0},{"date":"2025-02-17","close":40050.0},{"date":"2025-02-18","close":40700.0},{"date":"2025-02-19","close":41750.0},{"date":"2025-02-20","close":49400.0},{"date":"2025-02-21","close":49200.0},{"date":"2025-02-24","close":48500.0},{"date":"2025-02-25","close":49500.0},{"date":"2025-02-26","close":48650.0},{"date":"2025-02-27","close":51100.0},{"date":"2025-02-28","close":51400.0},{"date":"2025-03-04","close":49500.0},{"date":"2025-03-05","close":49600.0},{"date":"2025-03-06","close":48350.0},{"date":"2025-03-07","close":49450.0},{"date":"2025-03-10","close":49100.0},{"date":"2025-03-11","close":47900.0},{"date":"2025-03-12","close":47400.0},{"date":"2025-03-13","close":47450.0},{"date":"2025-03-14","close":46550.0},{"date":"2025-03-17","close":46300.0},{"date":"2025-03-18","close":45800.0},{"date":"2025-03-19","close":47300.0},{"date":"2025-03-20","close":47400.0},{"date":"2025-03-21","close":47900.0},{"date":"2025-03-24","close":47900.0},{"date":"2025-03-25","close":48400.0},{"date":"2025-03-26","close":47600.0},{"date":"2025-03-27","close":50200.0},{"date":"2025-03-28","close":49800.0},{"date":"2025-03-31","close":48300.0},{"date":"2025-04-01","close":48900.0},{"date":"2025-04-02","close":49250.0},{"date":"2025-04-03","close":47800.0},{"date":"2025-04-04","close":50600.0},{"date":"2025-04-07","close":46650.0},{"date":"2025-04-08","close":46000.0},{"date":"2025-04-09","close":44900.0},{"date":"2025-04-10","close":45500.0},{"date":"2025-04-11","close":47050.0},{"date":"2025-04-14","close":45000.0},{"date":"2025-04-15","close":45100.0},{"date":"2025-04-16","close":43550.0},{"date":"2025-04-17","close":44550.0},{"date":"2025-04-18","close":44700.0},{"date":"2025-04-21","close":43500.0},{"date":"2025-04-22","close":43300.0},{"date":"2025-04-23","close":43800.0},{"date":"2025-04-24","close":43800.0},{"date":"2025-04-25","close":45650.0},{"date":"2025-04-28","close":45850.0},{"date":"2025-04-29","close":49850.0},{"date":"2025-04-30","close":51200.0},{"date":"2025-05-02","close":52200.0},{"date":"2025-05-07","close":51300.0},{"date":"2025-05-08","close":50800.0},{"date":"2025-05-09","close":45800.0},{"date":"2025-05-12","close":46200.0},{"date":"2025-05-13","close":45100.0},{"date":"2025-05-14","close":45950.0},{"date":"2025-05-15","close":45100.0},{"date":"2025-05-16","close":43700.0},{"date":"2025-05-19","close":43150.0},{"date":"2025-05-20","close":43550.0},{"date":"2025-05-21","close":43700.0},{"date":"2025-05-22","close":44150.0},{"date":"2025-05-23","close":46300.0},{"date":"2025-05-26","close":46250.0},{"date":"2025-05-27","close":45600.0},{"date":"2025-05-28","close":47200.0},{"date":"2025-05-29","close":47100.0},{"date":"2025-05-30","close":47750.0},{"date":"2025-06-02","close":48200.0},{"date":"2025-06-04","close":49700.0},{"date":"2025-06-05","close":49400.0},{"date":"2025-06-09","close":49300.0},{"date":"2025-06-10","close":56000.0},{"date":"2025-06-11","close":55200.0},{"date":"2025-06-12","close":54200.0},{"date":"2025-06-13","close":52400.0},{"date":"2025-06-16","close":52500.0},{"date":"2025-06-17","close":52300.0},{"date":"2025-06-18","close":53000.0},{"date":"2025-06-19","close":54700.0},{"date":"2025-06-20","close":54700.0},{"date":"2025-06-23","close":53200.0},{"date":"2025-06-24","close":53600.0},{"date":"2025-06-25","close":53700.0},{"date":"2025-06-26","close":52400.0},{"date":"2025-06-27","close":51800.0},{"date":"2025-06-30","close":51400.0},{"date":"2025-07-01","close":50800.0},{"date":"2025-07-02","close":49950.0},{"date":"2025-07-03","close":49650.0},{"date":"2025-07-04","close":48350.0},{"date":"2025-07-07","close":47950.0},{"date":"2025-07-08","close":48000.0},{"date":"2025-07-09","close":48300.0},{"date":"2025-07-10","close":47700.0},{"date":"2025-07-11","close":47550.0},{"date":"2025-07-14","close":48000.0},{"date":"2025-07-15","close":47400.0},{"date":"2025-07-16","close":46550.0},{"date":"2025-07-17","close":47100.0},{"date":"2025-07-18","close":47950.0},{"date":"2025-07-21","close":49200.0},{"date":"2025-07-22","close":48350.0},{"date":"2025-07-23","close":47950.0},{"date":"2025-07-24","close":46500.0},{"date":"2025-07-25","close":46700.0},{"date":"2025-07-28","close":46150.0},{"date":"2025-07-29","close":46100.0},{"date":"2025-07-30","close":45950.0},{"date":"2025-07-31","close":46400.0},{"date":"2025-08-01","close":44800.0},{"date":"2025-08-04","close":45500.0},{"date":"2025-08-05","close":44850.0},{"date":"2025-08-06","close":45550.0},{"date":"2025-08-07","close":46650.0},{"date":"2025-08-08","close":49000.0},{"date":"2025-08-11","close":48300.0},{"date":"2025-08-12","close":46900.0},{"date":"2025-08-13","close":45600.0},{"date":"2025-08-14","close":45950.0},{"date":"2025-08-18","close":45300.0},{"date":"2025-08-19","close":49350.0},{"date":"2025-08-20","close":50300.0},{"date":"2025-08-21","close":49650.0},{"date":"2025-08-22","close":50100.0},{"date":"2025-08-25","close":49300.0},{"date":"2025-08-26","close":48250.0},{"date":"2025-08-27","close":47450.0},{"date":"2025-08-28","close":46150.0},{"date":"2025-08-29","close":45100.0},{"date":"2025-09-01","close":45500.0},{"date":"2025-09-02","close":45450.0},{"date":"2025-09-03","close":43050.0},{"date":"2025-09-04","close":44200.0},{"date":"2025-09-05","close":44900.0},{"date":"2025-09-08","close":45000.0},{"date":"2025-09-09","close":44900.0},{"date":"2025-09-10","close":45150.0},{"date":"2025-09-11","close":46200.0},{"date":"2025-09-12","close":46200.0},{"date":"2025-09-15","close":46450.0},{"date":"2025-09-16","close":46200.0},{"date":"2025-09-17","close":46500.0},{"date":"2025-09-18","close":46350.0},{"date":"2025-09-19","close":46900.0},{"date":"2025-09-22","close":47000.0},{"date":"2025-09-23","close":46950.0},{"date":"2025-09-24","close":46600.0},{"date":"2025-09-25","close":45750.0},{"date":"2025-09-26","close":44850.0},{"date":"2025-09-29","close":45550.0},{"date":"2025-09-30","close":44850.0},{"date":"2025-10-01","close":44700.0},{"date":"2025-10-02","close":44450.0},{"date":"2025-10-10","close":43850.0},{"date":"2025-10-13","close":43550.0},{"date":"2025-10-14","close":43050.0},{"date":"2025-10-15","close":43100.0},{"date":"2025-10-16","close":43100.0},{"date":"2025-10-17","close":42300.0},{"date":"2025-10-20","close":42300.0},{"date":"2025-10-21","close":42750.0},{"date":"2025-10-22","close":42650.0},{"date":"2025-10-23","close":42450.0},{"date":"2025-10-24","close":42600.0},{"date":"2025-10-27","close":43900.0},{"date":"2025-10-28","close":44150.0},{"date":"2025-10-29","close":44500.0},{"date":"2025-10-30","close":45050.0},{"date":"2025-10-31","close":45550.0},{"date":"2025-11-03","close":43800.0},{"date":"2025-11-04","close":43350.0},{"date":"2025-11-05","close":42250.0},{"date":"2025-11-06","close":40750.0},{"date":"2025-11-07","close":39550.0},{"date":"2025-11-10","close":40350.0},{"date":"2025-11-11","close":39800.0},{"date":"2025-11-12","close":40100.0},{"date":"2025-11-13","close":40650.0},{"date":"2025-11-14","close":39650.0},{"date":"2025-11-17","close":39300.0},{"date":"2025-11-18","close":38800.0},{"date":"2025-11-19","close":38600.0},{"date":"2025-11-20","close":38650.0},{"date":"2025-11-21","close":38550.0},{"date":"2025-11-24","close":38250.0},{"date":"2025-11-25","close":37950.0},{"date":"2025-11-26","close":38850.0},{"date":"2025-11-27","close":38650.0},{"date":"2025-11-28","close":39700.0},{"date":"2025-12-01","close":40150.0},{"date":"2025-12-02","close":39900.0},{"date":"2025-12-03","close":39350.0},{"date":"2025-12-04","close":39100.0},{"date":"2025-12-05","close":38850.0},{"date":"2025-12-08","close":38550.0},{"date":"2025-12-09","close":38950.0},{"date":"2025-12-10","close":38550.0},{"date":"2025-12-11","close":39000.0},{"date":"2025-12-12","close":38950.0},{"date":"2025-12-15","close":39250.0},{"date":"2025-12-16","close":39300.0},{"date":"2025-12-17","close":40500.0},{"date":"2025-12-18","close":40800.0},{"date":"2025-12-19","close":41900.0},{"date":"2025-12-22","close":42600.0},{"date":"2025-12-23","close":43300.0},{"date":"2025-12-24","close":42500.0},{"date":"2025-12-26","close":41800.0},{"date":"2025-12-29","close":41800.0},{"date":"2025-12-30","close":42750.0},{"date":"2026-01-02","close":46550.0},{"date":"2026-01-05","close":42600.0},{"date":"2026-01-06","close":43400.0},{"date":"2026-01-07","close":43950.0},{"date":"2026-01-08","close":43500.0},{"date":"2026-01-09","close":43400.0},{"date":"2026-01-12","close":45400.0},{"date":"2026-01-13","close":45600.0},{"date":"2026-01-14","close":47100.0},{"date":"2026-01-15","close":46700.0},{"date":"2026-01-16","close":45550.0},{"date":"2026-01-19","close":45950.0},{"date":"2026-01-20","close":45850.0},{"date":"2026-01-21","close":45100.0},{"date":"2026-01-22","close":45350.0},{"date":"2026-01-23","close":46000.0},{"date":"2026-01-26","close":47100.0},{"date":"2026-01-27","close":47250.0},{"date":"2026-01-28","close":48600.0},{"date":"2026-01-29","close":49500.0},{"date":"2026-01-30","close":49300.0},{"date":"2026-02-02","close":45200.0},{"date":"2026-02-03","close":45950.0},{"date":"2026-02-04","close":45500.0},{"date":"2026-02-05","close":45400.0},{"date":"2026-02-06","close":45250.0},{"date":"2026-02-09","close":47100.0},{"date":"2026-02-10","close":48150.0},{"date":"2026-02-11","close":48450.0},{"date":"2026-02-12","close":50000.0},{"date":"2026-02-13","close":47550.0},{"date":"2026-02-19","close":47550.0},{"date":"2026-02-20","close":47100.0},{"date":"2026-02-23","close":47100.0},{"date":"2026-02-24","close":46350.0},{"date":"2026-02-25","close":46000.0},{"date":"2026-02-26","close":44950.0},{"date":"2026-02-27","close":44650.0},{"date":"2026-03-03","close":41500.0},{"date":"2026-03-04","close":37500.0},{"date":"2026-03-05","close":38900.0},{"date":"2026-03-06","close":40950.0},{"date":"2026-03-09","close":40800.0},{"date":"2026-03-10","close":40000.0},{"date":"2026-03-11","close":39300.0},{"date":"2026-03-12","close":39400.0},{"date":"2026-03-13","close":39950.0},{"date":"2026-03-16","close":40050.0},{"date":"2026-03-17","close":39850.0},{"date":"2026-03-18","close":40100.0},{"date":"2026-03-19","close":39050.0},{"date":"2026-03-20","close":39950.0},{"date":"2026-03-23","close":37000.0},{"date":"2026-03-24","close":37700.0},{"date":"2026-03-25","close":38550.0},{"date":"2026-03-26","close":37700.0},{"date":"2026-03-27","close":37700.0},{"date":"2026-03-30","close":36700.0},{"date":"2026-03-31","close":36000.0},{"date":"2026-04-01","close":36700.0},{"date":"2026-04-02","close":35350.0},{"date":"2026-04-03","close":34200.0},{"date":"2026-04-06","close":33600.0},{"date":"2026-04-07","close":33400.0},{"date":"2026-04-08","close":34200.0},{"date":"2026-04-09","close":33750.0},{"date":"2026-04-10","close":33950.0},{"date":"2026-04-13","close":34350.0},{"date":"2026-04-14","close":34750.0},{"date":"2026-04-15","close":35450.0},{"date":"2026-04-16","close":36400.0},{"date":"2026-04-17","close":36300.0},{"date":"2026-04-20","close":35550.0},{"date":"2026-04-21","close":35400.0},{"date":"2026-04-22","close":35350.0},{"date":"2026-04-23","close":35150.0},{"date":"2026-04-24","close":35700.0},{"date":"2026-04-27","close":35400.0},{"date":"2026-04-28","close":35250.0},{"date":"2026-04-29","close":35550.0},{"date":"2026-04-30","close":34850.0},{"date":"2026-05-04","close":34800.0},{"date":"2026-05-06","close":33950.0},{"date":"2026-05-07","close":33800.0},{"date":"2026-05-08","close":31700.0},{"date":"2026-05-11","close":30650.0},{"date":"2026-05-12","close":29850.0},{"date":"2026-05-13","close":29500.0},{"date":"2026-05-14","close":31650.0},{"date":"2026-05-15","close":30550.0},{"date":"2026-05-18","close":29500.0},{"date":"2026-05-19","close":29150.0},{"date":"2026-05-20","close":27800.0},{"date":"2026-05-21","close":27050.0},{"date":"2026-05-22","close":27950.0},{"date":"2026-05-26","close":27550.0},{"date":"2026-05-27","close":26950.0},{"date":"2026-05-28","close":26350.0},{"date":"2026-05-29","close":26450.0},{"date":"2026-06-01","close":25850.0},{"date":"2026-06-02","close":25800.0},{"date":"2026-06-04","close":25750.0},{"date":"2026-06-05","close":25100.0},{"date":"2026-06-08","close":23600.0},{"date":"2026-06-09","close":23750.0},{"date":"2026-06-10","close":23800.0},{"date":"2026-06-11","close":24800.0},{"date":"2026-06-12","close":25200.0},{"date":"2026-06-15","close":25450.0},{"date":"2026-06-16","close":24900.0},{"date":"2026-06-17","close":25050.0},{"date":"2026-06-18","close":24050.0},{"date":"2026-06-19","close":23400.0},{"date":"2026-06-22","close":22300.0},{"date":"2026-06-23","close":21200.0},{"date":"2026-06-24","close":21150.0},{"date":"2026-06-25","close":20400.0},{"date":"2026-06-26","close":19760.0},{"date":"2026-06-29","close":21950.0},{"date":"2026-06-30","close":21300.0},{"date":"2026-07-01","close":21350.0},{"date":"2026-07-02","close":21550.0},{"date":"2026-07-03","close":21800.0},{"date":"2026-07-06","close":21850.0},{"date":"2026-07-07","close":23100.0},{"date":"2026-07-08","close":22250.0},{"date":"2026-07-09","close":21850.0},{"date":"2026-07-10","close":22400.0},{"date":"2026-07-13","close":20900.0},{"date":"2026-07-14","close":20250.0},{"date":"2026-07-15","close":20200.0},{"date":"2026-07-16","close":20400.0},{"date":"2026-07-20","close":19900.0},{"date":"2026-07-21","close":19710.0},{"date":"2026-07-22","close":19700.0},{"date":"2026-07-23","close":20800.0},{"date":"2026-07-24","close":20550.0},{"date":"2026-07-27","close":21650.0},{"date":"2026-07-28","close":20950.0},{"date":"2026-07-29","close":20500.0},{"date":"2026-07-30","close":21050.0},{"date":"2026-07-31","close":21600.0},{"date":"2026-08-03","close":21400.0},{"date":"2026-08-04","close":22850.0},{"date":"2026-08-05","close":22200.0},{"date":"2026-08-06","close":24500.0},{"date":"2026-08-07","close":25200.0},{"date":"2026-08-10","close":25400.0},{"date":"2026-08-11","close":25400.0},{"date":"2026-08-12","close":24550.0},{"date":"2026-08-13","close":23600.0},{"date":"2026-08-14","close":23600.0},{"date":"2026-08-18","close":21900.0},{"date":"2026-08-19","close":21750.0},{"date":"2026-08-20","close":21900.0},{"date":"2026-08-21","close":21150.0},{"date":"2026-08-24","close":21450.0},{"date":"2026-08-25","close":21300.0},{"date":"2026-08-26","close":21900.0},{"date":"2026-08-27","close":21700.0},{"date":"2026-08-28","close":22000.0},{"date":"2026-08-31","close":22400.0},{"date":"2026-09-01","close":22200.0},{"date":"2026-09-02","close":21350.0},{"date":"2026-09-03","close":21200.0},{"date":"2026-09-04","close":21650.0},{"date":"2026-09-07","close":21700.0},{"date":"2026-09-08","close":21550.0},{"date":"2026-09-09","close":21150.0},{"date":"2026-09-10","close":21200.0},{"date":"2026-09-11","close":21450.0},{"date":"2026-09-14","close":21600.0},{"date":"2026-09-15","close":21900.0},{"date":"2026-09-16","close":21450.0},{"date":"2026-09-17","close":21100.0},{"date":"2026-09-18","close":21000.0},{"date":"2026-09-21","close":21000.0},{"date":"2026-09-22","close":20350.0},{"date":"2026-09-23","close":20300.0},{"date":"2026-09-28","close":20650.0},{"date":"2026-09-29","close":20700.0},{"date":"2026-09-30","close":20250.0},{"date":"2026-10-01","close":20450.0},{"date":"2026-10-02","close":20600.0},{"date":"2026-10-06","close":20550.0},{"date":"2026-10-07","close":20600.0},{"date":"2026-10-08","close":20950.0},{"date":"2026-10-12","close":20450.0},{"date":"2026-10-13","close":21150.0},{"date":"2026-10-14","close":21950.0},{"date":"2026-10-15","close":21850.0},{"date":"2026-10-16","close":23650.0},{"date":"2026-10-19","close":23400.0},{"date":"2026-10-20","close":23800.0},{"date":"2026-10-21","close":23400.0},{"date":"2026-10-22","close":23350.0},{"date":"2026-10-23","close":23500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-14262.0,"foreign_net":3119.0,"institution_net":11143.0},{"date":"2026-10-21","retail_net":-5367.0,"foreign_net":-6335.0,"institution_net":11702.0},{"date":"2026-10-20","retail_net":-908.0,"foreign_net":-4516.0,"institution_net":5424.0},{"date":"2026-10-19","retail_net":2500.0,"foreign_net":-13299.0,"institution_net":10799.0},{"date":"2026-10-16","retail_net":-89020.0,"foreign_net":75080.0,"institution_net":13940.0},{"date":"2026-10-15","retail_net":-20546.0,"foreign_net":17838.0,"institution_net":2708.0},{"date":"2026-10-14","retail_net":-14195.0,"foreign_net":21495.0,"institution_net":-7300.0},{"date":"2026-10-13","retail_net":-23768.0,"foreign_net":5541.0,"institution_net":18227.0},{"date":"2026-10-12","retail_net":4768.0,"foreign_net":-2675.0,"institution_net":-2093.0},{"date":"2026-10-08","retail_net":2005.0,"foreign_net":21361.0,"institution_net":-23366.0},{"date":"2026-10-07","retail_net":-4150.0,"foreign_net":3087.0,"institution_net":1063.0},{"date":"2026-10-06","retail_net":-5657.0,"foreign_net":3684.0,"institution_net":1973.0},{"date":"2026-10-02","retail_net":-1052.0,"foreign_net":526.0,"institution_net":526.0},{"date":"2026-10-01","retail_net":-7075.0,"foreign_net":-8274.0,"institution_net":15349.0},{"date":"2026-09-30","retail_net":15755.0,"foreign_net":-8822.0,"institution_net":-6933.0},{"date":"2026-09-29","retail_net":2208.0,"foreign_net":2558.0,"institution_net":-4766.0},{"date":"2026-09-28","retail_net":-5862.0,"foreign_net":14875.0,"institution_net":-9013.0},{"date":"2026-09-23","retail_net":-1366.0,"foreign_net":2827.0,"institution_net":-1461.0},{"date":"2026-09-22","retail_net":22886.0,"foreign_net":-16663.0,"institution_net":-6223.0},{"date":"2026-09-21","retail_net":3956.0,"foreign_net":-827.0,"institution_net":-3129.0},{"date":"2026-09-18","retail_net":27617.0,"foreign_net":-29912.0,"institution_net":2295.0},{"date":"2026-09-17","retail_net":16134.0,"foreign_net":2078.0,"institution_net":-18212.0},{"date":"2026-09-16","retail_net":5612.0,"foreign_net":-3806.0,"institution_net":-1806.0},{"date":"2026-09-15","retail_net":-7453.0,"foreign_net":-1052.0,"institution_net":8505.0},{"date":"2026-09-14","retail_net":-10668.0,"foreign_net":10458.0,"institution_net":210.0},{"date":"2026-09-11","retail_net":-5238.0,"foreign_net":16268.0,"institution_net":-11030.0},{"date":"2026-09-10","retail_net":10497.0,"foreign_net":4598.0,"institution_net":-15095.0},{"date":"2026-09-09","retail_net":20753.0,"foreign_net":-14326.0,"institution_net":-6427.0},{"date":"2026-09-08","retail_net":1856.0,"foreign_net":-15336.0,"institution_net":13480.0},{"date":"2026-09-07","retail_net":3809.0,"foreign_net":2806.0,"institution_net":-6615.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-14262.0,"foreign_net":3119.0,"institution_net":11143.0},"d3":{"retail_net":-20537.0,"foreign_net":-7732.0,"institution_net":28269.0},"d7":{"retail_net":-141798.0,"foreign_net":93382.0,"institution_net":48416.0},"d14":{"retail_net":-176727.0,"foreign_net":116632.0,"institution_net":60095.0},"d30":{"retail_net":-76231.0,"foreign_net":82356.0,"institution_net":-6125.0}},"analysis":"최근 5일 외국인 순매수 5.40만, 기관 순매수 5.30만. 30일 누적: 외국인 8.24만, 기관 -6125.00.","foreign_flow":54049.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":53008.0},"insider_trades":[],"price_analysis":{"current":23350.0,"low_30d":19990.0,"support":20426.0,"high_30d":24350.0,"change_1d":0.0,"change_7d":-0.2,"change_30d":8.4,"resistance":23914.0,"position_in_range":77.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.6,"per":41.85,"quarter":"2024-Q2"},{"pbr":2.37,"per":202.48,"quarter":"2024-Q3"},{"pbr":2.62,"per":38.64,"quarter":"2024-Q4"},{"pbr":2.94,"per":92.72,"quarter":"2025-Q1"},{"pbr":3.01,"per":408.94,"quarter":"2025-Q2"},{"pbr":2.35,"per":71.68,"quarter":"2025-Q3"},{"pbr":2.4,"per":124.52,"quarter":"2025-Q4"},{"pbr":2.15,"per":59.25,"quarter":"2026-Q1"},{"pbr":1.23,"per":18.29,"quarter":"2026-Q2"},{"pbr":0.9,"per":20.05,"quarter":"현재"}],"timeline":[{"close":41550.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":37350.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":43050.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":48300.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":51400.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":44850.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":42750.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":36000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":21300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.41,"pbr_5y_low":1.23,"per_5y_avg":117.6,"per_5y_low":18.29,"current_pbr":0.9,"current_per":20.05,"pbr_5y_high":3.01,"per_5y_high":408.94,"pbr_5y_median":2.4,"per_5y_median":71.68,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"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":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 77 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -6.4%"},"momentum":{"grade":"C","reason":"RSI 77"},"valuation":{"grade":"C","reason":"PER 20.05x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.26,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.93,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.33,"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":15.54,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.72,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.36,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.6,"per":41.85,"close":41550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.37,"per":202.48,"close":37350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.62,"per":38.64,"close":43050.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.94,"per":92.72,"close":48300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.01,"per":408.94,"close":51400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.35,"per":71.68,"close":44850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.4,"per":124.52,"close":42750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.15,"per":59.25,"close":36000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.23,"per":18.29,"close":21300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"20.1배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.7%"}],"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":433.05,"pbr":null,"per":null,"roa":0.012617770975631925,"roe":0.0167196457451216,"revenue":145291923512.0,"market_cap":null,"net_income":13016742804.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1554388465518163,"total_assets":1031619834370.0,"total_equity":778529820693.0,"profit_margin":0.0895902710168533,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15445809079.0,"operating_margin":0.10630879339775755},{"eps":343.0,"pbr":1.32,"per":102.48,"roa":0.006805415501863416,"roe":0.008689113049949312,"revenue":155268525812.0,"market_cap":1056600000000.0,"net_income":6554323519.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08112925918580756,"total_assets":963104092205.0,"total_equity":754314448589.0,"profit_margin":0.04221282764631907,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6414968835.0,"operating_margin":0.04131532003316165},{"eps":92.51,"pbr":null,"per":null,"roa":0.002688097140329727,"roe":0.003474865081207135,"revenue":145884238711.0,"market_cap":null,"net_income":2780763621.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16943442551711532,"total_assets":1034472891355.0,"total_equity":800250817230.0,"profit_margin":0.019061439711172336,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":18531980047.0,"operating_margin":0.127032092094008},{"eps":296.12,"pbr":null,"per":null,"roa":0.007896162504588938,"roe":0.010384547703176894,"revenue":136509684554.0,"market_cap":null,"net_income":8901037521.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12544524602007967,"total_assets":1127261187422.0,"total_equity":857142532869.0,"profit_margin":0.06520443989070211,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10469039537.0,"operating_margin":0.07669081919868254},{"eps":-124.04,"pbr":null,"per":null,"roa":-0.003805631593117315,"roe":-0.004855577880436903,"revenue":114491407434.0,"market_cap":null,"net_income":-3728536979.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.03299712558060578,"total_assets":979741966023.0,"total_equity":767887380413.0,"profit_margin":-0.03256608563528544,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2915558439.0,"operating_margin":-0.025465303504812884},{"eps":78.73,"pbr":null,"per":null,"roa":0.0025450780248453563,"roe":0.0032038823349652638,"revenue":133800053446.0,"market_cap":null,"net_income":2366359888.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.08510661623611203,"total_assets":929778916363.0,"total_equity":738591384014.0,"profit_margin":0.017685791799440742,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4273548496.0,"operating_margin":0.03193981157656824},{"eps":374.86,"pbr":null,"per":null,"roa":0.012174547464170984,"roe":0.015234257466882195,"revenue":130570242879.0,"market_cap":null,"net_income":11267622511.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11685468314659885,"total_assets":925506475223.0,"total_equity":739624004353.0,"profit_margin":0.08629548557585019,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5351402156.0,"operating_margin":0.040984852582063185},{"eps":-203.86,"pbr":null,"per":null,"roa":-0.006792980596378715,"roe":-0.008629875695365623,"revenue":90319846748.0,"market_cap":null,"net_income":-6127784890.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06538687435417702,"total_assets":902076018481.0,"total_equity":710066414200.0,"profit_margin":-0.06784538626484872,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-936712567.0,"operating_margin":-0.010371060190275866},{"eps":271.21,"pbr":null,"per":null,"roa":0.007976800982245747,"roe":0.011361335083619068,"revenue":137120041113.0,"market_cap":null,"net_income":8152213902.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13223088902123292,"total_assets":1021990384384.0,"total_equity":717540134324.0,"profit_margin":0.059453117398657995,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10453746889.0,"operating_margin":0.07623792119771255},{"eps":671.89,"pbr":null,"per":null,"roa":0.018945088817093923,"roe":0.02821394672513398,"revenue":192070613610.0,"market_cap":null,"net_income":20196103544.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.14930637737863162,"total_assets":1066033721931.0,"total_equity":715819865287.0,"profit_margin":0.10514936753942096,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21525381622.0,"operating_margin":0.11207014554400996},{"eps":-554.78,"pbr":null,"per":null,"roa":-0.015267663688914983,"roe":-0.02356095794981003,"revenue":161098413211.0,"market_cap":null,"net_income":-16675739756.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.026799338882036904,"total_assets":1092226033778.0,"total_equity":707770023253.0,"profit_margin":-0.103512749900018,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3849474196.0,"operating_margin":-0.023895171400342217},{"eps":604.58,"pbr":null,"per":null,"roa":0.01579811198370778,"roe":0.025224918705129322,"revenue":217412308932.0,"market_cap":null,"net_income":18172683892.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13244862533982152,"total_assets":1150307322213.0,"total_equity":720425865567.0,"profit_margin":0.08358626970694592,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":21852537244.0,"operating_margin":0.10051195974757259}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":992.9,"per":41.85,"date":"2024-06","close":41550.0,"source":"reported"},{"eps":992.9,"per":38.12,"date":"2024-07","close":37850.0,"source":"reported"},{"eps":992.9,"per":37.97,"date":"2024-08","close":37700.0,"source":"reported"},{"eps":184.46,"per":202.48,"date":"2024-09","close":37350.0,"source":"reported"},{"eps":184.46,"per":221.19,"date":"2024-10","close":40800.0,"source":"reported"},{"eps":184.46,"per":266.45,"date":"2024-11","close":49150.0,"source":"reported"},{"eps":1114.1,"per":38.64,"date":"2024-12","close":43050.0,"source":"reported"},{"eps":1114.1,"per":33.7,"date":"2025-01","close":37550.0,"source":"reported"},{"eps":1114.1,"per":46.14,"date":"2025-02","close":51400.0,"source":"reported"},{"eps":520.94,"per":92.72,"date":"2025-03","close":48300.0,"source":"reported"},{"eps":520.94,"per":98.28,"date":"2025-04","close":51200.0,"source":"reported"},{"eps":520.94,"per":91.66,"date":"2025-05","close":47750.0,"source":"reported"},{"eps":125.69,"per":408.94,"date":"2025-06","close":51400.0,"source":"reported"},{"eps":125.69,"per":369.16,"date":"2025-07","close":46400.0,"source":"reported"},{"eps":125.69,"per":358.82,"date":"2025-08","close":45100.0,"source":"reported"},{"eps":625.67,"per":71.68,"date":"2025-09","close":44850.0,"source":"reported"},{"eps":625.67,"per":72.8,"date":"2025-10","close":45550.0,"source":"reported"},{"eps":625.67,"per":63.45,"date":"2025-11","close":39700.0,"source":"reported"},{"eps":343.32,"per":124.52,"date":"2025-12","close":42750.0,"source":"reported"},{"eps":343.32,"per":143.6,"date":"2026-01","close":49300.0,"source":"reported"},{"eps":343.32,"per":130.05,"date":"2026-02","close":44650.0,"source":"reported"},{"eps":607.59,"per":59.25,"date":"2026-03","close":36000.0,"source":"reported"},{"eps":607.59,"per":57.36,"date":"2026-04","close":34850.0,"source":"reported"},{"eps":607.59,"per":43.53,"date":"2026-05","close":26450.0,"source":"reported"},{"eps":1164.68,"per":18.29,"date":"2026-06","close":21300.0,"source":"reported"},{"eps":1164.68,"per":18.55,"date":"2026-07","close":21600.0,"source":"reported"},{"eps":1164.68,"per":19.23,"date":"2026-08","close":22400.0,"source":"reported"},{"eps":1164.68,"per":17.39,"date":"2026-09","close":20250.0,"source":"reported"},{"eps":1164.68,"per":20.18,"date":"2026-10","close":23500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":110.55,"std":110.29,"count":29,"current":20.18,"lower_1sd":0.26,"upper_1sd":220.84},"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":"스튜디오드래곤","phase":"above-fold","symbol_resolved":true}