{"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":"2026-10-23T09:54:02.774194+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-17.5,"direction":"higher_better","percentile":32},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-137.7,"direction":"higher_better","percentile":9}],"summary":"매출 -17.5%","percentile":20},"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":56.1,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":11.7,"direction":"higher_better","percentile":68}],"summary":"RSI 56","percentile":51},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -116원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -116, PBR 0.51x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.88,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.91,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.0,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.14,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 0.9x","percentile":30}},"signals":[],"summary":"덕우전자(263600)은 Technology 섹터 KR 시장 종목입니다, 시가총액 637.40억. 현재가 4,000원, 전일 대비 +2.2%, 30일 +11.7%. ROE -1.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4240.00, 기관 순매수 5.00.","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":132.5487665480896,"grade":"D","trend":"하락","atr_14":561.7857142857143,"rsi_14":56.069364161849705,"sma_20":4213.0,"sma_60":3768.8333333333335,"comment":"하락 추세, RSI 56","analysis":"RSI(14) 56.1로 중립 구간입니다. MACD(132.55)가 시그널선(204.23)을 하회합니다(데드크로스). SMA20 4213, SMA60 3769 — 혼조세입니다. 볼린저밴드 2951~5475 (현재 위치 42%).","bb_lower":2950.560298469665,"bb_upper":5475.439701530335,"macd_signal":204.22731896934528},"change_pct":2.04,"chart_data":[{"date":"2024-10-23","open":5930,"high":6050,"low":5880,"close":6030,"volume":22296,"rsi_14":46.28,"sma_20":6132.0,"sma_60":6195.5,"sma_120":7029.83},{"date":"2024-10-24","open":6000,"high":6010,"low":5740,"close":5800,"volume":30382,"rsi_14":41.18,"sma_20":6117.0,"sma_60":6180.0,"sma_120":7004.67},{"date":"2024-10-25","open":5800,"high":5860,"low":5580,"close":5600,"volume":30362,"rsi_14":34.21,"sma_20":6088.5,"sma_60":6160.5,"sma_120":6980.17},{"date":"2024-10-28","open":5580,"high":5790,"low":5580,"close":5770,"volume":16735,"rsi_14":29.08,"sma_20":6070.0,"sma_60":6147.83,"sma_120":6956.42},{"date":"2024-10-29","open":5680,"high":5880,"low":5620,"close":5860,"volume":14983,"rsi_14":32.43,"sma_20":6051.5,"sma_60":6137.67,"sma_120":6933.33},{"date":"2024-10-30","open":5800,"high":5870,"low":5710,"close":5870,"volume":14442,"rsi_14":36.3,"sma_20":6033.5,"sma_60":6125.83,"sma_120":6908.67},{"date":"2024-10-31","open":5840,"high":5900,"low":5720,"close":5900,"volume":19866,"rsi_14":37.96,"sma_20":6022.5,"sma_60":6119.33,"sma_120":6883.83},{"date":"2024-11-01","open":5770,"high":5910,"low":5770,"close":5890,"volume":13402,"rsi_14":39.69,"sma_20":6015.0,"sma_60":6111.5,"sma_120":6860.0},{"date":"2024-11-04","open":5860,"high":5960,"low":5820,"close":5930,"volume":20724,"rsi_14":44.09,"sma_20":6007.5,"sma_60":6100.0,"sma_120":6837.75},{"date":"2024-11-05","open":5850,"high":6030,"low":5850,"close":5940,"volume":20304,"rsi_14":44.09,"sma_20":5986.5,"sma_60":6095.17,"sma_120":6817.75},{"date":"2024-11-06","open":5900,"high":6000,"low":5780,"close":5930,"volume":43535,"rsi_14":44.09,"sma_20":5964.0,"sma_60":6107.67,"sma_120":6798.92},{"date":"2024-11-07","open":5980,"high":5980,"low":5780,"close":5900,"volume":19919,"rsi_14":49.12,"sma_20":5947.0,"sma_60":6111.5,"sma_120":6780.17},{"date":"2024-11-08","open":5840,"high":5940,"low":5800,"close":5860,"volume":20553,"rsi_14":42.06,"sma_20":5928.5,"sma_60":6112.5,"sma_120":6761.67},{"date":"2024-11-11","open":5810,"high":5860,"low":5540,"close":5540,"volume":43428,"rsi_14":34.88,"sma_20":5897.5,"sma_60":6110.83,"sma_120":6738.17},{"date":"2024-11-12","open":5540,"high":5660,"low":5350,"close":5500,"volume":69012,"rsi_14":28.46,"sma_20":5868.5,"sma_60":6106.0,"sma_120":6712.92},{"date":"2024-11-13","open":5450,"high":5500,"low":5130,"close":5430,"volume":60573,"rsi_14":32.71,"sma_20":5835.5,"sma_60":6097.83,"sma_120":6686.17},{"date":"2024-11-14","open":5380,"high":5380,"low":5010,"close":5080,"volume":51199,"rsi_14":28.69,"sma_20":5785.5,"sma_60":6083.17,"sma_120":6658.75},{"date":"2024-11-15","open":5000,"high":5190,"low":4975,"close":5190,"volume":38779,"rsi_14":25.0,"sma_20":5749.0,"sma_60":6068.0,"sma_120":6633.33},{"date":"2024-11-18","open":5280,"high":5280,"low":5000,"close":5250,"volume":32241,"rsi_14":23.01,"sma_20":5710.0,"sma_60":6050.83,"sma_120":6608.83},{"date":"2024-11-19","open":5250,"high":5270,"low":5120,"close":5200,"volume":39537,"rsi_14":21.37,"sma_20":5673.5,"sma_60":6031.67,"sma_120":6583.25},{"date":"2024-11-20","open":5200,"high":5290,"low":5050,"close":5290,"volume":41621,"rsi_14":25.2,"sma_20":5636.5,"sma_60":6005.83,"sma_120":6559.42},{"date":"2024-11-21","open":5320,"high":5730,"low":5250,"close":5520,"volume":75969,"rsi_14":37.24,"sma_20":5622.5,"sma_60":5983.17,"sma_120":6538.67},{"date":"2024-11-22","open":5490,"high":5810,"low":5450,"close":5630,"volume":135254,"rsi_14":40.13,"sma_20":5624.0,"sma_60":5966.67,"sma_120":6518.5},{"date":"2024-11-25","open":5620,"high":5750,"low":5500,"close":5570,"volume":26062,"rsi_14":38.22,"sma_20":5614.0,"sma_60":5950.5,"sma_120":6497.58},{"date":"2024-11-26","open":5570,"high":5650,"low":5470,"close":5600,"volume":24732,"rsi_14":39.62,"sma_20":5601.0,"sma_60":5935.33,"sma_120":6479.0},{"date":"2024-11-27","open":5600,"high":5630,"low":5470,"close":5570,"volume":20874,"rsi_14":39.62,"sma_20":5586.0,"sma_60":5920.17,"sma_120":6460.08},{"date":"2024-11-28","open":5560,"high":5560,"low":5410,"close":5410,"volume":19615,"rsi_14":36.84,"sma_20":5561.5,"sma_60":5905.17,"sma_120":6438.92},{"date":"2024-11-29","open":5440,"high":5440,"low":5180,"close":5230,"volume":22153,"rsi_14":40.13,"sma_20":5528.5,"sma_60":5887.0,"sma_120":6416.83},{"date":"2024-12-02","open":5230,"high":5260,"low":5080,"close":5090,"volume":27746,"rsi_14":37.72,"sma_20":5486.5,"sma_60":5861.5,"sma_120":6393.75},{"date":"2024-12-03","open":5040,"high":5200,"low":5040,"close":5160,"volume":24181,"rsi_14":41.92,"sma_20":5447.5,"sma_60":5838.0,"sma_120":6371.08},{"date":"2024-12-04","open":5000,"high":5160,"low":4940,"close":5010,"volume":88060,"rsi_14":47.62,"sma_20":5401.5,"sma_60":5813.5,"sma_120":6345.33},{"date":"2024-12-05","open":4960,"high":5090,"low":4900,"close":4920,"volume":48745,"rsi_14":40.69,"sma_20":5352.5,"sma_60":5791.67,"sma_120":6320.5},{"date":"2024-12-06","open":4755,"high":4895,"low":4660,"close":4895,"volume":81885,"rsi_14":37.46,"sma_20":5304.25,"sma_60":5772.58,"sma_120":6293.96},{"date":"2024-12-09","open":4700,"high":4795,"low":4235,"close":4315,"volume":111025,"rsi_14":27.25,"sma_20":5243.0,"sma_60":5745.5,"sma_120":6263.42},{"date":"2024-12-10","open":4315,"high":4620,"low":4315,"close":4590,"volume":45671,"rsi_14":33.57,"sma_20":5197.5,"sma_60":5720.67,"sma_120":6236.0},{"date":"2024-12-11","open":4600,"high":4940,"low":4600,"close":4850,"volume":49525,"rsi_14":34.49,"sma_20":5168.5,"sma_60":5703.17,"sma_120":6210.92},{"date":"2024-12-12","open":4890,"high":5010,"low":4840,"close":4920,"volume":36965,"rsi_14":33.25,"sma_20":5160.5,"sma_60":5689.67,"sma_120":6187.0},{"date":"2024-12-13","open":4940,"high":5000,"low":4830,"close":4995,"volume":15140,"rsi_14":36.53,"sma_20":5150.75,"sma_60":5673.75,"sma_120":6164.29},{"date":"2024-12-16","open":5050,"high":5230,"low":4900,"close":4980,"volume":118749,"rsi_14":35.38,"sma_20":5137.25,"sma_60":5658.92,"sma_120":6141.29},{"date":"2024-12-17","open":4980,"high":5370,"low":4920,"close":4980,"volume":115792,"rsi_14":35.89,"sma_20":5126.25,"sma_60":5643.08,"sma_120":6118.96},{"date":"2024-12-18","open":5020,"high":5140,"low":5000,"close":5130,"volume":31504,"rsi_14":43.27,"sma_20":5118.25,"sma_60":5628.92,"sma_120":6098.38},{"date":"2024-12-19","open":5110,"high":5110,"low":4935,"close":5080,"volume":15607,"rsi_14":46.15,"sma_20":5096.25,"sma_60":5611.92,"sma_120":6077.79},{"date":"2024-12-20","open":5030,"high":5040,"low":4835,"close":4975,"volume":42828,"rsi_14":47.0,"sma_20":5063.5,"sma_60":5592.0,"sma_120":6056.25},{"date":"2024-12-23","open":4930,"high":4965,"low":4750,"close":4875,"volume":37164,"rsi_14":42.67,"sma_20":5028.75,"sma_60":5570.92,"sma_120":6035.29},{"date":"2024-12-24","open":4830,"high":4920,"low":4800,"close":4895,"volume":14472,"rsi_14":46.83,"sma_20":4993.5,"sma_60":5548.67,"sma_120":6014.5},{"date":"2024-12-26","open":4895,"high":4895,"low":4750,"close":4875,"volume":18497,"rsi_14":48.71,"sma_20":4958.75,"sma_60":5526.08,"sma_120":5993.12},{"date":"2024-12-27","open":4775,"high":4830,"low":4665,"close":4735,"volume":22308,"rsi_14":45.7,"sma_20":4925.0,"sma_60":5503.0,"sma_120":5971.25},{"date":"2024-12-30","open":4635,"high":4810,"low":4620,"close":4735,"volume":35305,"rsi_14":66.41,"sma_20":4900.25,"sma_60":5481.25,"sma_120":5950.88},{"date":"2025-01-02","open":4680,"high":4880,"low":4660,"close":4880,"volume":27016,"rsi_14":62.61,"sma_20":4889.75,"sma_60":5461.25,"sma_120":5931.46},{"date":"2025-01-03","open":4810,"high":5020,"low":4810,"close":4970,"volume":48245,"rsi_14":56.12,"sma_20":4880.25,"sma_60":5438.08,"sma_120":5912.96},{"date":"2025-01-06","open":4960,"high":5070,"low":4960,"close":5070,"volume":51388,"rsi_14":57.43,"sma_20":4883.25,"sma_60":5416.25,"sma_120":5894.29},{"date":"2025-01-07","open":5040,"high":5130,"low":5030,"close":5080,"volume":32234,"rsi_14":54.5,"sma_20":4891.25,"sma_60":5396.92,"sma_120":5876.38},{"date":"2025-01-08","open":5080,"high":5160,"low":5010,"close":5110,"volume":16434,"rsi_14":56.77,"sma_20":4902.0,"sma_60":5378.25,"sma_120":5858.71},{"date":"2025-01-09","open":5140,"high":5140,"low":5020,"close":5090,"volume":14722,"rsi_14":55.61,"sma_20":4940.75,"sma_60":5360.42,"sma_120":5840.29},{"date":"2025-01-10","open":5190,"high":5210,"low":5010,"close":5150,"volume":20628,"rsi_14":51.12,"sma_20":4968.75,"sma_60":5344.92,"sma_120":5822.21},{"date":"2025-01-13","open":5140,"high":5140,"low":4945,"close":5110,"volume":29332,"rsi_14":51.7,"sma_20":4981.75,"sma_60":5328.58,"sma_120":5803.38},{"date":"2025-01-14","open":5030,"high":5090,"low":4960,"close":4990,"volume":19757,"rsi_14":50.84,"sma_20":4985.25,"sma_60":5310.42,"sma_120":5785.38},{"date":"2025-01-15","open":5020,"high":5070,"low":4925,"close":4970,"volume":15400,"rsi_14":55.83,"sma_20":4984.0,"sma_60":5294.58,"sma_120":5767.62},{"date":"2025-01-16","open":4985,"high":5050,"low":4980,"close":5010,"volume":15416,"rsi_14":56.89,"sma_20":4985.5,"sma_60":5277.58,"sma_120":5750.96},{"date":"2025-01-17","open":4970,"high":5040,"low":4960,"close":4980,"volume":15509,"rsi_14":56.21,"sma_20":4985.5,"sma_60":5261.75,"sma_120":5734.62},{"date":"2025-01-20","open":5010,"high":5040,"low":4940,"close":5030,"volume":16822,"rsi_14":69.54,"sma_20":4980.5,"sma_60":5245.08,"sma_120":5720.29},{"date":"2025-01-21","open":5030,"high":5060,"low":4930,"close":4965,"volume":22054,"rsi_14":64.02,"sma_20":4974.75,"sma_60":5231.17,"sma_120":5705.58},{"date":"2025-01-22","open":4965,"high":5000,"low":4910,"close":4950,"volume":26706,"rsi_14":55.07,"sma_20":4973.5,"sma_60":5220.33,"sma_120":5690.42},{"date":"2025-01-23","open":4955,"high":4955,"low":4760,"close":4780,"volume":37157,"rsi_14":37.66,"sma_20":4968.75,"sma_60":5203.83,"sma_120":5675.83},{"date":"2025-01-24","open":4805,"high":4855,"low":4725,"close":4760,"volume":10622,"rsi_14":27.54,"sma_20":4962.0,"sma_60":5185.5,"sma_120":5661.58},{"date":"2025-01-31","open":4765,"high":4810,"low":4705,"close":4735,"volume":14177,"rsi_14":25.53,"sma_20":4955.0,"sma_60":5166.58,"sma_120":5646.21},{"date":"2025-02-03","open":4700,"high":4700,"low":4495,"close":4530,"volume":50673,"rsi_14":17.05,"sma_20":4944.75,"sma_60":5143.75,"sma_120":5631.54},{"date":"2025-02-04","open":4510,"high":4670,"low":4510,"close":4605,"volume":30417,"rsi_14":24.06,"sma_20":4938.25,"sma_60":5122.33,"sma_120":5616.92},{"date":"2025-02-05","open":4650,"high":4770,"low":4590,"close":4755,"volume":14409,"rsi_14":30.73,"sma_20":4932.0,"sma_60":5102.75,"sma_120":5601.38},{"date":"2025-02-06","open":4755,"high":4755,"low":4640,"close":4675,"volume":19157,"rsi_14":29.58,"sma_20":4917.25,"sma_60":5081.67,"sma_120":5588.42},{"date":"2025-02-07","open":4700,"high":4700,"low":4630,"close":4655,"volume":12701,"rsi_14":32.64,"sma_20":4896.5,"sma_60":5060.42,"sma_120":5584.04},{"date":"2025-02-10","open":4660,"high":5000,"low":4580,"close":4900,"volume":127405,"rsi_14":47.06,"sma_20":4887.5,"sma_60":5043.75,"sma_120":5577.62},{"date":"2025-02-11","open":4890,"high":4960,"low":4865,"close":4915,"volume":21330,"rsi_14":45.92,"sma_20":4877.75,"sma_60":5028.0,"sma_120":5570.25},{"date":"2025-02-12","open":4910,"high":4920,"low":4840,"close":4900,"volume":19885,"rsi_14":46.52,"sma_20":4868.25,"sma_60":5017.33,"sma_120":5564.08},{"date":"2025-02-13","open":4960,"high":4965,"low":4710,"close":4890,"volume":22464,"rsi_14":43.69,"sma_20":4855.25,"sma_60":5007.17,"sma_120":5556.58},{"date":"2025-02-14","open":4895,"high":4915,"low":4825,"close":4860,"volume":13991,"rsi_14":45.12,"sma_20":4842.75,"sma_60":4997.67,"sma_120":5547.75},{"date":"2025-02-17","open":4860,"high":5960,"low":4810,"close":5170,"volume":3912597,"rsi_14":58.03,"sma_20":4851.75,"sma_60":4999.17,"sma_120":5541.17},{"date":"2025-02-18","open":5160,"high":5180,"low":5040,"close":5040,"volume":198859,"rsi_14":59.77,"sma_20":4855.25,"sma_60":4996.67,"sma_120":5532.33},{"date":"2025-02-19","open":5100,"high":5460,"low":5090,"close":5310,"volume":383382,"rsi_14":67.41,"sma_20":4870.25,"sma_60":4997.67,"sma_120":5524.25},{"date":"2025-02-20","open":5280,"high":5320,"low":5090,"close":5180,"volume":135494,"rsi_14":63.2,"sma_20":4880.25,"sma_60":4997.33,"sma_120":5514.5},{"date":"2025-02-21","open":5150,"high":5200,"low":5010,"close":5200,"volume":70365,"rsi_14":72.33,"sma_20":4888.75,"sma_60":4995.83,"sma_120":5500.83},{"date":"2025-02-24","open":5190,"high":5200,"low":5060,"close":5180,"volume":44178,"rsi_14":69.9,"sma_20":4899.5,"sma_60":4990.17,"sma_120":5486.67},{"date":"2025-02-25","open":5250,"high":5440,"low":5070,"close":5100,"volume":142379,"rsi_14":62.55,"sma_20":4907.0,"sma_60":4981.33,"sma_120":5474.0},{"date":"2025-02-26","open":5070,"high":5200,"low":5030,"close":5180,"volume":30563,"rsi_14":68.36,"sma_20":4927.0,"sma_60":4974.83,"sma_120":5462.67},{"date":"2025-02-27","open":5260,"high":5260,"low":5070,"close":5080,"volume":48616,"rsi_14":64.6,"sma_20":4943.0,"sma_60":4966.17,"sma_120":5450.75},{"date":"2025-02-28","open":5060,"high":5060,"low":4880,"close":5000,"volume":70300,"rsi_14":53.88,"sma_20":4956.25,"sma_60":4956.67,"sma_120":5438.42},{"date":"2025-03-04","open":5000,"high":5000,"low":4765,"close":4875,"volume":30778,"rsi_14":48.57,"sma_20":4973.5,"sma_60":4947.75,"sma_120":5426.46},{"date":"2025-03-05","open":4850,"high":4950,"low":4850,"close":4945,"volume":22950,"rsi_14":51.55,"sma_20":4990.5,"sma_60":4943.0,"sma_120":5415.0},{"date":"2025-03-06","open":4945,"high":4980,"low":4855,"close":4945,"volume":20447,"rsi_14":51.9,"sma_20":5000.0,"sma_60":4940.58,"sma_120":5401.04},{"date":"2025-03-07","open":4945,"high":4955,"low":4855,"close":4945,"volume":22735,"rsi_14":53.0,"sma_20":5013.5,"sma_60":4937.0,"sma_120":5387.5},{"date":"2025-03-10","open":4905,"high":4915,"low":4840,"close":4895,"volume":21453,"rsi_14":38.1,"sma_20":5025.5,"sma_60":4935.08,"sma_120":5374.29},{"date":"2025-03-11","open":4680,"high":4885,"low":4680,"close":4875,"volume":22147,"rsi_14":42.11,"sma_20":5024.25,"sma_60":4934.33,"sma_120":5363.0},{"date":"2025-03-12","open":4875,"high":4950,"low":4790,"close":4915,"volume":23318,"rsi_14":25.77,"sma_20":5024.25,"sma_60":4934.67,"sma_120":5353.62},{"date":"2025-03-13","open":4870,"high":4930,"low":4835,"close":4915,"volume":20368,"rsi_14":30.66,"sma_20":5025.0,"sma_60":4944.67,"sma_120":5345.08},{"date":"2025-03-14","open":4940,"high":4940,"low":4800,"close":4930,"volume":25940,"rsi_14":30.15,"sma_20":5027.0,"sma_60":4950.33,"sma_120":5335.5},{"date":"2025-03-17","open":4935,"high":4940,"low":4850,"close":4915,"volume":18678,"rsi_14":30.37,"sma_20":5029.75,"sma_60":4951.42,"sma_120":5327.29},{"date":"2025-03-18","open":4910,"high":4910,"low":4845,"close":4875,"volume":15783,"rsi_14":32.28,"sma_20":5015.0,"sma_60":4950.67,"sma_120":5320.17},{"date":"2025-03-19","open":4845,"high":4925,"low":4795,"close":4800,"volume":29740,"rsi_14":19.84,"sma_20":5003.0,"sma_60":4947.42,"sma_120":5310.58},{"date":"2025-03-20","open":4805,"high":4825,"low":4740,"close":4755,"volume":21894,"rsi_14":21.74,"sma_20":4975.25,"sma_60":4943.67,"sma_120":5301.29},{"date":"2025-03-21","open":4755,"high":4770,"low":4650,"close":4690,"volume":24111,"rsi_14":22.32,"sma_20":4950.75,"sma_60":4938.83,"sma_120":5290.96},{"date":"2025-03-24","open":4645,"high":4715,"low":4625,"close":4695,"volume":18154,"rsi_14":29.55,"sma_20":4925.5,"sma_60":4931.58,"sma_120":5280.25},{"date":"2025-03-25","open":4700,"high":4745,"low":4640,"close":4650,"volume":25017,"rsi_14":14.46,"sma_20":4899.0,"sma_60":4924.42,"sma_120":5268.17},{"date":"2025-03-26","open":4610,"high":4720,"low":4600,"close":4695,"volume":31056,"rsi_14":22.83,"sma_20":4878.75,"sma_60":4919.75,"sma_120":5255.88},{"date":"2025-03-27","open":4660,"high":4680,"low":4580,"close":4615,"volume":23875,"rsi_14":19.44,"sma_20":4850.5,"sma_60":4915.42,"sma_120":5243.17},{"date":"2025-03-28","open":4640,"high":4640,"low":4440,"close":4455,"volume":37087,"rsi_14":16.15,"sma_20":4819.25,"sma_60":4908.08,"sma_120":5228.38},{"date":"2025-03-31","open":4365,"high":4470,"low":4280,"close":4315,"volume":30724,"rsi_14":13.64,"sma_20":4785.0,"sma_60":4898.75,"sma_120":5212.42},{"date":"2025-04-01","open":4295,"high":4455,"low":4295,"close":4450,"volume":29558,"rsi_14":23.12,"sma_20":4763.75,"sma_60":4894.0,"sma_120":5198.5},{"date":"2025-04-02","open":4460,"high":4600,"low":4345,"close":4450,"volume":27669,"rsi_14":23.12,"sma_20":4739.0,"sma_60":4889.25,"sma_120":5185.25},{"date":"2025-04-03","open":4350,"high":4385,"low":4290,"close":4325,"volume":16784,"rsi_14":18.97,"sma_20":4708.0,"sma_60":4880.0,"sma_120":5170.62},{"date":"2025-04-04","open":4260,"high":4370,"low":4215,"close":4365,"volume":21891,"rsi_14":22.5,"sma_20":4679.0,"sma_60":4869.92,"sma_120":5154.0},{"date":"2025-04-07","open":4330,"high":4330,"low":4050,"close":4065,"volume":53451,"rsi_14":17.86,"sma_20":4637.5,"sma_60":4853.17,"sma_120":5134.71},{"date":"2025-04-08","open":4065,"high":4150,"low":3950,"close":3950,"volume":82405,"rsi_14":17.31,"sma_20":4591.25,"sma_60":4834.33,"sma_120":5115.62},{"date":"2025-04-09","open":3910,"high":3980,"low":3755,"close":3755,"volume":41565,"rsi_14":15.52,"sma_20":4533.25,"sma_60":4811.75,"sma_120":5095.0},{"date":"2025-04-10","open":3950,"high":4150,"low":3950,"close":4150,"volume":54221,"rsi_14":34.83,"sma_20":4495.0,"sma_60":4796.08,"sma_120":5078.25},{"date":"2025-04-11","open":4130,"high":4185,"low":3965,"close":4170,"volume":12862,"rsi_14":35.38,"sma_20":4457.0,"sma_60":4779.75,"sma_120":5062.33},{"date":"2025-04-14","open":4320,"high":4570,"low":4300,"close":4370,"volume":44022,"rsi_14":42.82,"sma_20":4429.75,"sma_60":4767.42,"sma_120":5048.0},{"date":"2025-04-15","open":4370,"high":4375,"low":4285,"close":4355,"volume":18886,"rsi_14":41.15,"sma_20":4403.75,"sma_60":4756.83,"sma_120":5033.62},{"date":"2025-04-16","open":4355,"high":4365,"low":4225,"close":4255,"volume":16406,"rsi_14":40.72,"sma_20":4376.5,"sma_60":4744.92,"sma_120":5019.75},{"date":"2025-04-17","open":4250,"high":4345,"low":4225,"close":4320,"volume":6262,"rsi_14":46.34,"sma_20":4354.75,"sma_60":4733.42,"sma_120":5005.5},{"date":"2025-04-18","open":4350,"high":4420,"low":4235,"close":4380,"volume":11988,"rsi_14":51.84,"sma_20":4339.25,"sma_60":4723.42,"sma_120":4992.58},{"date":"2025-04-21","open":4400,"high":4410,"low":4340,"close":4390,"volume":12827,"rsi_14":48.17,"sma_20":4324.0,"sma_60":4712.75,"sma_120":4978.92},{"date":"2025-04-22","open":4340,"high":4375,"low":4270,"close":4320,"volume":10426,"rsi_14":46.2,"sma_20":4307.5,"sma_60":4702.0,"sma_120":4966.58},{"date":"2025-04-23","open":4350,"high":4470,"low":4350,"close":4410,"volume":24602,"rsi_14":52.54,"sma_20":4293.25,"sma_60":4693.0,"sma_120":4956.67},{"date":"2025-04-24","open":4415,"high":4475,"low":4410,"close":4445,"volume":12200,"rsi_14":52.4,"sma_20":4284.75,"sma_60":4687.42,"sma_120":4945.62},{"date":"2025-04-25","open":4470,"high":4590,"low":4420,"close":4500,"volume":36287,"rsi_14":65.26,"sma_20":4287.0,"sma_60":4683.08,"sma_120":4934.29},{"date":"2025-04-28","open":4500,"high":4595,"low":4450,"close":4450,"volume":14929,"rsi_14":68.38,"sma_20":4293.75,"sma_60":4678.33,"sma_120":4922.46},{"date":"2025-04-29","open":4455,"high":4520,"low":4440,"close":4480,"volume":10197,"rsi_14":80.33,"sma_20":4295.25,"sma_60":4677.5,"sma_120":4910.62},{"date":"2025-04-30","open":4525,"high":4525,"low":4370,"close":4370,"volume":15035,"rsi_14":62.09,"sma_20":4291.25,"sma_60":4673.58,"sma_120":4897.96},{"date":"2025-05-02","open":4370,"high":4425,"low":4325,"close":4400,"volume":13613,"rsi_14":62.5,"sma_20":4295.0,"sma_60":4667.67,"sma_120":4885.21},{"date":"2025-05-07","open":4380,"high":4495,"low":4335,"close":4450,"volume":17000,"rsi_14":55.19,"sma_20":4299.25,"sma_60":4663.92,"sma_120":4872.79},{"date":"2025-05-08","open":4450,"high":4500,"low":4425,"close":4450,"volume":14322,"rsi_14":56.29,"sma_20":4318.5,"sma_60":4660.5,"sma_120":4860.46},{"date":"2025-05-09","open":4420,"high":4455,"low":4390,"close":4450,"volume":10124,"rsi_14":64.89,"sma_20":4343.5,"sma_60":4653.0,"sma_120":4848.38},{"date":"2025-05-12","open":4445,"high":4525,"low":4440,"close":4515,"volume":22849,"rsi_14":64.89,"sma_20":4381.5,"sma_60":4646.33,"sma_120":4837.17},{"date":"2025-05-13","open":4515,"high":4635,"low":4515,"close":4555,"volume":31629,"rsi_14":63.78,"sma_20":4401.75,"sma_60":4640.58,"sma_120":4828.96},{"date":"2025-05-14","open":4535,"high":4605,"low":4510,"close":4600,"volume":14784,"rsi_14":65.67,"sma_20":4423.25,"sma_60":4635.75,"sma_120":4821.46},{"date":"2025-05-15","open":4565,"high":4600,"low":4530,"close":4585,"volume":12155,"rsi_14":71.54,"sma_20":4434.0,"sma_60":4631.17,"sma_120":4814.42},{"date":"2025-05-16","open":4550,"high":4645,"low":4535,"close":4560,"volume":25073,"rsi_14":63.64,"sma_20":4444.25,"sma_60":4621.0,"sma_120":4810.08},{"date":"2025-05-19","open":4500,"high":4560,"low":4470,"close":4480,"volume":14657,"rsi_14":52.94,"sma_20":4455.5,"sma_60":4611.67,"sma_120":4804.17},{"date":"2025-05-20","open":4460,"high":4560,"low":4460,"close":4540,"volume":15191,"rsi_14":53.33,"sma_20":4466.5,"sma_60":4598.83,"sma_120":4798.25},{"date":"2025-05-21","open":4505,"high":4600,"low":4505,"close":4575,"volume":9302,"rsi_14":60.68,"sma_20":4476.25,"sma_60":4588.75,"sma_120":4793.04},{"date":"2025-05-22","open":4575,"high":4575,"low":4475,"close":4475,"volume":14305,"rsi_14":49.62,"sma_20":4480.5,"sma_60":4576.67,"sma_120":4786.25},{"date":"2025-05-23","open":4480,"high":4740,"low":4460,"close":4680,"volume":73106,"rsi_14":70.67,"sma_20":4498.5,"sma_60":4568.33,"sma_120":4779.25},{"date":"2025-05-26","open":4685,"high":4735,"low":4640,"close":4685,"volume":25774,"rsi_14":69.66,"sma_20":4512.25,"sma_60":4561.42,"sma_120":4771.38},{"date":"2025-05-27","open":4685,"high":4725,"low":4585,"close":4595,"volume":15539,"rsi_14":59.48,"sma_20":4519.75,"sma_60":4551.67,"sma_120":4763.25},{"date":"2025-05-28","open":4600,"high":4700,"low":4600,"close":4610,"volume":13366,"rsi_14":60.26,"sma_20":4525.25,"sma_60":4543.83,"sma_120":4755.0},{"date":"2025-05-29","open":4610,"high":4680,"low":4535,"close":4610,"volume":17800,"rsi_14":60.26,"sma_20":4533.25,"sma_60":4537.33,"sma_120":4747.0},{"date":"2025-05-30","open":4660,"high":4680,"low":4590,"close":4620,"volume":11392,"rsi_14":57.24,"sma_20":4540.25,"sma_60":4533.08,"sma_120":4740.42},{"date":"2025-06-02","open":4625,"high":4625,"low":4555,"close":4590,"volume":9803,"rsi_14":52.45,"sma_20":4551.25,"sma_60":4527.17,"sma_120":4735.08},{"date":"2025-06-04","open":4590,"high":4755,"low":4590,"close":4680,"volume":22956,"rsi_14":55.26,"sma_20":4565.25,"sma_60":4522.75,"sma_120":4731.67},{"date":"2025-06-05","open":4680,"high":4750,"low":4660,"close":4710,"volume":17384,"rsi_14":58.06,"sma_20":4578.25,"sma_60":4518.83,"sma_120":4727.92},{"date":"2025-06-09","open":4710,"high":4760,"low":4695,"close":4745,"volume":24296,"rsi_14":61.78,"sma_20":4593.0,"sma_60":4516.33,"sma_120":4725.71},{"date":"2025-06-10","open":4710,"high":4960,"low":4705,"close":4760,"volume":82602,"rsi_14":69.44,"sma_20":4608.5,"sma_60":4514.42,"sma_120":4724.38},{"date":"2025-06-11","open":4760,"high":4810,"low":4750,"close":4795,"volume":30894,"rsi_14":68.35,"sma_20":4622.5,"sma_60":4512.42,"sma_120":4723.54},{"date":"2025-06-12","open":4790,"high":4885,"low":4760,"close":4875,"volume":29204,"rsi_14":70.27,"sma_20":4638.5,"sma_60":4511.75,"sma_120":4728.21},{"date":"2025-06-13","open":4900,"high":4900,"low":4690,"close":4770,"volume":62456,"rsi_14":69.8,"sma_20":4647.0,"sma_60":4509.08,"sma_120":4729.71},{"date":"2025-06-16","open":4770,"high":4770,"low":4680,"close":4765,"volume":16855,"rsi_14":57.8,"sma_20":4656.0,"sma_60":4506.58,"sma_120":4729.0},{"date":"2025-06-17","open":4800,"high":4840,"low":4650,"close":4770,"volume":35993,"rsi_14":57.8,"sma_20":4666.5,"sma_60":4504.83,"sma_120":4727.75},{"date":"2025-06-18","open":4800,"high":4920,"low":4680,"close":4735,"volume":40676,"rsi_14":64.29,"sma_20":4679.25,"sma_60":4503.75,"sma_120":4725.58},{"date":"2025-06-19","open":4735,"high":4780,"low":4660,"close":4770,"volume":33647,"rsi_14":65.69,"sma_20":4690.75,"sma_60":4504.0,"sma_120":4723.83},{"date":"2025-06-20","open":4815,"high":4825,"low":4750,"close":4755,"volume":28888,"rsi_14":63.81,"sma_20":4699.75,"sma_60":4505.08,"sma_120":4721.96},{"date":"2025-06-23","open":4750,"high":4750,"low":4595,"close":4635,"volume":33930,"rsi_14":51.18,"sma_20":4707.75,"sma_60":4504.08,"sma_120":4717.83},{"date":"2025-06-24","open":4640,"high":4930,"low":4640,"close":4805,"volume":32653,"rsi_14":63.87,"sma_20":4714.0,"sma_60":4506.67,"sma_120":4715.54},{"date":"2025-06-25","open":4865,"high":4950,"low":4650,"close":4855,"volume":33733,"rsi_14":61.9,"sma_20":4722.5,"sma_60":4509.33,"sma_120":4714.54},{"date":"2025-06-26","open":4850,"high":4900,"low":4760,"close":4855,"volume":34526,"rsi_14":60.28,"sma_20":4735.5,"sma_60":4513.33,"sma_120":4714.38},{"date":"2025-06-27","open":4850,"high":4890,"low":4735,"close":4795,"volume":27086,"rsi_14":53.42,"sma_20":4744.75,"sma_60":4519.0,"sma_120":4713.54},{"date":"2025-06-30","open":4795,"high":4795,"low":4675,"close":4730,"volume":26239,"rsi_14":48.08,"sma_20":4750.75,"sma_60":4525.92,"sma_120":4712.33},{"date":"2025-07-01","open":4735,"high":4795,"low":4700,"close":4740,"volume":32378,"rsi_14":46.36,"sma_20":4756.75,"sma_60":4530.75,"sma_120":4712.38},{"date":"2025-07-02","open":4735,"high":4755,"low":4665,"close":4700,"volume":21052,"rsi_14":37.76,"sma_20":4762.25,"sma_60":4534.92,"sma_120":4712.08},{"date":"2025-07-03","open":4700,"high":4820,"low":4650,"close":4775,"volume":22183,"rsi_14":50.36,"sma_20":4767.0,"sma_60":4542.42,"sma_120":4711.21},{"date":"2025-07-04","open":4775,"high":4825,"low":4725,"close":4735,"volume":12973,"rsi_14":47.92,"sma_20":4768.25,"sma_60":4548.58,"sma_120":4709.25},{"date":"2025-07-07","open":4735,"high":4815,"low":4665,"close":4720,"volume":13190,"rsi_14":46.58,"sma_20":4767.0,"sma_60":4559.5,"sma_120":4706.33},{"date":"2025-07-08","open":4720,"high":4785,"low":4700,"close":4730,"volume":13728,"rsi_14":49.65,"sma_20":4765.5,"sma_60":4572.5,"sma_120":4703.42},{"date":"2025-07-09","open":4710,"high":4735,"low":4660,"close":4680,"volume":26299,"rsi_14":43.75,"sma_20":4759.75,"sma_60":4587.92,"sma_120":4699.83},{"date":"2025-07-10","open":4705,"high":4725,"low":4660,"close":4675,"volume":19260,"rsi_14":44.37,"sma_20":4749.75,"sma_60":4596.67,"sma_120":4696.38},{"date":"2025-07-11","open":4720,"high":4780,"low":4690,"close":4770,"volume":20845,"rsi_14":59.85,"sma_20":4749.75,"sma_60":4606.67,"sma_120":4693.21},{"date":"2025-07-14","open":4820,"high":4820,"low":4680,"close":4680,"volume":18429,"rsi_14":39.67,"sma_20":4745.5,"sma_60":4611.83,"sma_120":4689.62},{"date":"2025-07-15","open":4700,"high":4775,"low":4625,"close":4740,"volume":21541,"rsi_14":40.65,"sma_20":4744.0,"sma_60":4618.25,"sma_120":4687.54},{"date":"2025-07-16","open":4790,"high":4800,"low":4675,"close":4750,"volume":30683,"rsi_14":41.6,"sma_20":4744.75,"sma_60":4626.5,"sma_120":4685.71},{"date":"2025-07-17","open":4750,"high":4755,"low":4675,"close":4740,"volume":23555,"rsi_14":45.22,"sma_20":4743.25,"sma_60":4633.5,"sma_120":4683.46},{"date":"2025-07-18","open":4790,"high":4790,"low":4725,"close":4775,"volume":15960,"rsi_14":54.13,"sma_20":4744.25,"sma_60":4640.08,"sma_120":4681.75},{"date":"2025-07-21","open":4775,"high":5500,"low":4765,"close":4935,"volume":1578001,"rsi_14":64.03,"sma_20":4759.25,"sma_60":4649.17,"sma_120":4680.96},{"date":"2025-07-22","open":4985,"high":5040,"low":4865,"close":4895,"volume":143903,"rsi_14":64.03,"sma_20":4763.75,"sma_60":4658.75,"sma_120":4680.38},{"date":"2025-07-23","open":4895,"high":4920,"low":4810,"close":4860,"volume":51231,"rsi_14":56.49,"sma_20":4764.0,"sma_60":4666.25,"sma_120":4679.62},{"date":"2025-07-24","open":4810,"high":4900,"low":4775,"close":4795,"volume":43193,"rsi_14":54.41,"sma_20":4761.0,"sma_60":4672.08,"sma_120":4679.75},{"date":"2025-07-25","open":4755,"high":4880,"low":4750,"close":4800,"volume":21931,"rsi_14":55.97,"sma_20":4761.25,"sma_60":4677.08,"sma_120":4680.08},{"date":"2025-07-28","open":4805,"high":4845,"low":4750,"close":4770,"volume":25640,"rsi_14":52.9,"sma_20":4763.25,"sma_60":4682.42,"sma_120":4680.38},{"date":"2025-07-29","open":4800,"high":4800,"low":4655,"close":4655,"volume":36207,"rsi_14":48.34,"sma_20":4759.0,"sma_60":4685.33,"sma_120":4681.42},{"date":"2025-07-30","open":4670,"high":4825,"low":4655,"close":4725,"volume":36714,"rsi_14":53.05,"sma_20":4760.25,"sma_60":4691.25,"sma_120":4682.42},{"date":"2025-07-31","open":4750,"high":4830,"low":4705,"close":4830,"volume":24439,"rsi_14":53.61,"sma_20":4763.0,"sma_60":4698.42,"sma_120":4683.04},{"date":"2025-08-01","open":4875,"high":4875,"low":4640,"close":4660,"volume":40117,"rsi_14":48.9,"sma_20":4759.25,"sma_60":4701.92,"sma_120":4682.92},{"date":"2025-08-04","open":4660,"high":4735,"low":4590,"close":4725,"volume":9682,"rsi_14":49.18,"sma_20":4759.5,"sma_60":4706.5,"sma_120":4683.5},{"date":"2025-08-05","open":4740,"high":4810,"low":4725,"close":4770,"volume":27644,"rsi_14":51.05,"sma_20":4761.5,"sma_60":4711.83,"sma_120":4682.42},{"date":"2025-08-06","open":4770,"high":4845,"low":4710,"close":4835,"volume":40282,"rsi_14":54.73,"sma_20":4769.25,"sma_60":4717.17,"sma_120":4681.75},{"date":"2025-08-07","open":4880,"high":5200,"low":4880,"close":4955,"volume":258440,"rsi_14":58.26,"sma_20":4783.25,"sma_60":4723.83,"sma_120":4682.21},{"date":"2025-08-08","open":4905,"high":5090,"low":4905,"close":5050,"volume":64956,"rsi_14":55.61,"sma_20":4797.25,"sma_60":4731.33,"sma_120":4683.54},{"date":"2025-08-11","open":5150,"high":5240,"low":5090,"close":5200,"volume":148496,"rsi_14":63.44,"sma_20":4823.25,"sma_60":4741.58,"sma_120":4686.38},{"date":"2025-08-12","open":5190,"high":5230,"low":5030,"close":5060,"volume":68456,"rsi_14":58.06,"sma_20":4839.25,"sma_60":4749.92,"sma_120":4685.46},{"date":"2025-08-13","open":5060,"high":5180,"low":5030,"close":5150,"volume":50500,"rsi_14":64.03,"sma_20":4859.25,"sma_60":4761.08,"sma_120":4686.38},{"date":"2025-08-14","open":5190,"high":5210,"low":5060,"close":5120,"volume":38541,"rsi_14":62.4,"sma_20":4878.25,"sma_60":4770.75,"sma_120":4684.79},{"date":"2025-08-18","open":5090,"high":5090,"low":4700,"close":4915,"volume":70953,"rsi_14":54.95,"sma_20":4885.25,"sma_60":4776.42,"sma_120":4682.58},{"date":"2025-08-19","open":4880,"high":4885,"low":4790,"close":4830,"volume":28990,"rsi_14":56.1,"sma_20":4880.0,"sma_60":4782.33,"sma_120":4679.5},{"date":"2025-08-20","open":4820,"high":4820,"low":4690,"close":4770,"volume":38443,"rsi_14":51.58,"sma_20":4873.75,"sma_60":4783.83,"sma_120":4676.08},{"date":"2025-08-21","open":4770,"high":4820,"low":4725,"close":4725,"volume":16253,"rsi_14":46.15,"sma_20":4867.0,"sma_60":4784.5,"sma_120":4672.96},{"date":"2025-08-22","open":4745,"high":4830,"low":4727,"close":4755,"volume":7063,"rsi_14":53.88,"sma_20":4865.0,"sma_60":4787.17,"sma_120":4669.42},{"date":"2025-08-25","open":4760,"high":4850,"low":4760,"close":4825,"volume":11301,"rsi_14":54.07,"sma_20":4866.25,"sma_60":4790.75,"sma_120":4667.29},{"date":"2025-08-26","open":4825,"high":4830,"low":4760,"close":4760,"volume":19129,"rsi_14":49.6,"sma_20":4865.75,"sma_60":4793.25,"sma_120":4665.29},{"date":"2025-08-27","open":4770,"high":4860,"low":4760,"close":4860,"volume":20265,"rsi_14":50.97,"sma_20":4876.0,"sma_60":4797.25,"sma_120":4665.17},{"date":"2025-08-28","open":4890,"high":4905,"low":4815,"close":4865,"volume":18471,"rsi_14":46.15,"sma_20":4883.0,"sma_60":4801.83,"sma_120":4664.5},{"date":"2025-08-29","open":4870,"high":4890,"low":4805,"close":4860,"volume":15898,"rsi_14":41.2,"sma_20":4884.5,"sma_60":4804.83,"sma_120":4663.79},{"date":"2025-09-01","open":4815,"high":4815,"low":4725,"close":4725,"volume":22292,"rsi_14":27.7,"sma_20":4887.75,"sma_60":4805.08,"sma_120":4661.96},{"date":"2025-09-02","open":4770,"high":4800,"low":4720,"close":4790,"volume":14223,"rsi_14":36.36,"sma_20":4891.0,"sma_60":4805.83,"sma_120":4661.08},{"date":"2025-09-03","open":4790,"high":4830,"low":4725,"close":4815,"volume":18909,"rsi_14":31.89,"sma_20":4893.25,"sma_60":4806.75,"sma_120":4660.58},{"date":"2025-09-04","open":4820,"high":4850,"low":4810,"close":4835,"volume":11365,"rsi_14":34.43,"sma_20":4893.25,"sma_60":4807.42,"sma_120":4659.92},{"date":"2025-09-05","open":4840,"high":4880,"low":4820,"close":4820,"volume":10621,"rsi_14":43.45,"sma_20":4886.5,"sma_60":4806.5,"sma_120":4659.12},{"date":"2025-09-08","open":4820,"high":4855,"low":4785,"close":4830,"volume":14253,"rsi_14":50.0,"sma_20":4875.5,"sma_60":4807.5,"sma_120":4658.29},{"date":"2025-09-09","open":4835,"high":4870,"low":4785,"close":4825,"volume":5400,"rsi_14":54.62,"sma_20":4856.75,"sma_60":4808.5,"sma_120":4657.54},{"date":"2025-09-10","open":4830,"high":4830,"low":4715,"close":4715,"volume":43951,"rsi_14":49.24,"sma_20":4839.5,"sma_60":4807.58,"sma_120":4656.21},{"date":"2025-09-11","open":4770,"high":4770,"low":4710,"close":4710,"volume":21623,"rsi_14":46.46,"sma_20":4817.5,"sma_60":4807.17,"sma_120":4655.46},{"date":"2025-09-12","open":4710,"high":4760,"low":4710,"close":4710,"volume":25223,"rsi_14":39.82,"sma_20":4797.0,"sma_60":4806.17,"sma_120":4655.08},{"date":"2025-09-15","open":4710,"high":4770,"low":4655,"close":4675,"volume":32967,"rsi_14":42.06,"sma_20":4785.0,"sma_60":4804.83,"sma_120":4654.96},{"date":"2025-09-16","open":4765,"high":4765,"low":4655,"close":4720,"volume":32628,"rsi_14":35.42,"sma_20":4779.5,"sma_60":4806.25,"sma_120":4655.17},{"date":"2025-09-17","open":4720,"high":4720,"low":4610,"close":4610,"volume":27683,"rsi_14":28.21,"sma_20":4771.5,"sma_60":4803.0,"sma_120":4654.83},{"date":"2025-09-18","open":4625,"high":4755,"low":4625,"close":4675,"volume":29429,"rsi_14":33.06,"sma_20":4767.75,"sma_60":4799.58,"sma_120":4654.46},{"date":"2025-09-19","open":4630,"high":4720,"low":4585,"close":4610,"volume":29930,"rsi_14":39.05,"sma_20":4760.5,"sma_60":4795.5,"sma_120":4654.42},{"date":"2025-09-22","open":4620,"high":5080,"low":4620,"close":4775,"volume":304087,"rsi_14":48.8,"sma_20":4758.0,"sma_60":4795.17,"sma_120":4657.08},{"date":"2025-09-23","open":4850,"high":4940,"low":4755,"close":4755,"volume":90362,"rsi_14":45.16,"sma_20":4757.75,"sma_60":4795.58,"sma_120":4660.75},{"date":"2025-09-24","open":4755,"high":4755,"low":4605,"close":4620,"volume":42064,"rsi_14":35.37,"sma_20":4745.75,"sma_60":4793.58,"sma_120":4662.17},{"date":"2025-09-25","open":4620,"high":4620,"low":4550,"close":4560,"volume":32825,"rsi_14":33.33,"sma_20":4730.5,"sma_60":4791.25,"sma_120":4663.08},{"date":"2025-09-26","open":4535,"high":4655,"low":4370,"close":4470,"volume":57454,"rsi_14":29.07,"sma_20":4711.0,"sma_60":4786.17,"sma_120":4664.29},{"date":"2025-09-29","open":4465,"high":4520,"low":4405,"close":4455,"volume":8181,"rsi_14":28.74,"sma_20":4697.5,"sma_60":4781.5,"sma_120":4665.04},{"date":"2025-09-30","open":4455,"high":4465,"low":4370,"close":4375,"volume":22431,"rsi_14":29.76,"sma_20":4676.75,"sma_60":4775.75,"sma_120":4667.62},{"date":"2025-10-01","open":4380,"high":4405,"low":4300,"close":4300,"volume":23121,"rsi_14":27.47,"sma_20":4651.0,"sma_60":4768.58,"sma_120":4670.54},{"date":"2025-10-02","open":4305,"high":4450,"low":4305,"close":4385,"volume":14230,"rsi_14":33.67,"sma_20":4628.5,"sma_60":4763.67,"sma_120":4675.79},{"date":"2025-10-10","open":4385,"high":4430,"low":4345,"close":4400,"volume":16910,"rsi_14":35.9,"sma_20":4607.5,"sma_60":4759.08,"sma_120":4677.88},{"date":"2025-10-13","open":4400,"high":4430,"low":4320,"close":4425,"volume":8919,"rsi_14":34.55,"sma_20":4587.25,"sma_60":4753.33,"sma_120":4680.0},{"date":"2025-10-14","open":4540,"high":4540,"low":4315,"close":4320,"volume":37859,"rsi_14":34.74,"sma_20":4562.0,"sma_60":4747.33,"sma_120":4679.58},{"date":"2025-10-15","open":4325,"high":4450,"low":4310,"close":4370,"volume":18848,"rsi_14":35.42,"sma_20":4544.75,"sma_60":4741.17,"sma_120":4679.71},{"date":"2025-10-16","open":4395,"high":4460,"low":4215,"close":4345,"volume":24121,"rsi_14":35.98,"sma_20":4526.5,"sma_60":4734.42,"sma_120":4680.46},{"date":"2025-10-17","open":4345,"high":4345,"low":4265,"close":4290,"volume":28873,"rsi_14":20.96,"sma_20":4505.5,"sma_60":4726.92,"sma_120":4680.21},{"date":"2025-10-20","open":4290,"high":4290,"low":4205,"close":4250,"volume":22004,"rsi_14":20.47,"sma_20":4484.25,"sma_60":4718.17,"sma_120":4679.12},{"date":"2025-10-21","open":4300,"high":4495,"low":4300,"close":4360,"volume":79754,"rsi_14":34.34,"sma_20":4466.25,"sma_60":4708.58,"sma_120":4678.88},{"date":"2025-10-22","open":4360,"high":4360,"low":4235,"close":4295,"volume":24695,"rsi_14":34.13,"sma_20":4450.5,"sma_60":4698.58,"sma_120":4678.67},{"date":"2025-10-23","open":4300,"high":4325,"low":4220,"close":4295,"volume":14926,"rsi_14":38.26,"sma_20":4432.75,"sma_60":4689.17,"sma_120":4677.71},{"date":"2025-10-24","open":4300,"high":4300,"low":4130,"close":4130,"volume":80150,"rsi_14":31.84,"sma_20":4408.75,"sma_60":4678.08,"sma_120":4675.08},{"date":"2025-10-27","open":4250,"high":4250,"low":4050,"close":4090,"volume":86198,"rsi_14":33.33,"sma_20":4374.5,"sma_60":4666.25,"sma_120":4671.67},{"date":"2025-10-28","open":4055,"high":4140,"low":4055,"close":4105,"volume":20307,"rsi_14":37.74,"sma_20":4342.0,"sma_60":4655.17,"sma_120":4668.79},{"date":"2025-10-29","open":4070,"high":4170,"low":4055,"close":4080,"volume":37317,"rsi_14":29.25,"sma_20":4315.0,"sma_60":4645.58,"sma_120":4665.46},{"date":"2025-10-30","open":4080,"high":4080,"low":3935,"close":3940,"volume":73654,"rsi_14":23.26,"sma_20":4284.0,"sma_60":4632.5,"sma_120":4661.88},{"date":"2025-10-31","open":3940,"high":4210,"low":3915,"close":4115,"volume":79240,"rsi_14":34.65,"sma_20":4266.25,"sma_60":4620.58,"sma_120":4659.5},{"date":"2025-11-03","open":4095,"high":4115,"low":4020,"close":4050,"volume":30828,"rsi_14":36.08,"sma_20":4246.0,"sma_60":4610.42,"sma_120":4656.17},{"date":"2025-11-04","open":4050,"high":4115,"low":3995,"close":4010,"volume":40618,"rsi_14":31.25,"sma_20":4227.75,"sma_60":4598.5,"sma_120":4652.5},{"date":"2025-11-05","open":4015,"high":4015,"low":3800,"close":3920,"volume":78525,"rsi_14":29.27,"sma_20":4208.75,"sma_60":4584.33,"sma_120":4648.08},{"date":"2025-11-06","open":3915,"high":4075,"low":3915,"close":4035,"volume":36713,"rsi_14":38.25,"sma_20":4191.25,"sma_60":4571.0,"sma_120":4644.08},{"date":"2025-11-07","open":4035,"high":4055,"low":3945,"close":4000,"volume":31481,"rsi_14":38.43,"sma_20":4171.25,"sma_60":4555.08,"sma_120":4639.46},{"date":"2025-11-10","open":4000,"high":4200,"low":4000,"close":4195,"volume":79357,"rsi_14":42.92,"sma_20":4159.75,"sma_60":4540.83,"sma_120":4636.08},{"date":"2025-11-11","open":4175,"high":4245,"low":4115,"close":4170,"volume":32853,"rsi_14":44.44,"sma_20":4152.25,"sma_60":4523.67,"sma_120":4632.62},{"date":"2025-11-12","open":4170,"high":4220,"low":4140,"close":4175,"volume":19448,"rsi_14":44.69,"sma_20":4142.5,"sma_60":4508.92,"sma_120":4629.42},{"date":"2025-11-13","open":4195,"high":4195,"low":4075,"close":4125,"volume":29363,"rsi_14":49.75,"sma_20":4131.5,"sma_60":4491.83,"sma_120":4626.46},{"date":"2025-11-14","open":4095,"high":4110,"low":3975,"close":3980,"volume":34073,"rsi_14":45.09,"sma_20":4116.0,"sma_60":4472.83,"sma_120":4621.79},{"date":"2025-11-17","open":4095,"high":4095,"low":3935,"close":3970,"volume":18632,"rsi_14":43.95,"sma_20":4102.0,"sma_60":4457.08,"sma_120":4616.75},{"date":"2025-11-18","open":3930,"high":3960,"low":3830,"close":3920,"volume":25671,"rsi_14":42.98,"sma_20":4080.0,"sma_60":4441.92,"sma_120":4612.12},{"date":"2025-11-19","open":3895,"high":3905,"low":3795,"close":3840,"volume":23440,"rsi_14":45.37,"sma_20":4057.25,"sma_60":4426.42,"sma_120":4605.12},{"date":"2025-11-20","open":3825,"high":4045,"low":3825,"close":3975,"volume":34099,"rsi_14":43.27,"sma_20":4041.25,"sma_60":4413.92,"sma_120":4599.21},{"date":"2025-11-21","open":3800,"high":3950,"low":3800,"close":3855,"volume":17007,"rsi_14":41.1,"sma_20":4027.5,"sma_60":4398.92,"sma_120":4593.04},{"date":"2025-11-24","open":3855,"high":3925,"low":3845,"close":3895,"volume":14042,"rsi_14":44.75,"sma_20":4017.75,"sma_60":4383.42,"sma_120":4587.08},{"date":"2025-11-25","open":3900,"high":3980,"low":3850,"close":3850,"volume":13338,"rsi_14":46.67,"sma_20":4005.0,"sma_60":4368.25,"sma_120":4580.75},{"date":"2025-11-26","open":3980,"high":3980,"low":3850,"close":3950,"volume":12271,"rsi_14":45.89,"sma_20":3998.5,"sma_60":4353.08,"sma_120":4575.17},{"date":"2025-11-27","open":3940,"high":4000,"low":3905,"close":3920,"volume":14056,"rsi_14":46.12,"sma_20":3997.5,"sma_60":4337.33,"sma_120":4569.58},{"date":"2025-11-28","open":3990,"high":4045,"low":3940,"close":3945,"volume":18675,"rsi_14":35.47,"sma_20":3989.0,"sma_60":4322.08,"sma_120":4563.46},{"date":"2025-12-01","open":3950,"high":4130,"low":3925,"close":4085,"volume":34079,"rsi_14":45.64,"sma_20":3990.75,"sma_60":4311.42,"sma_120":4558.25},{"date":"2025-12-02","open":4090,"high":4150,"low":4050,"close":4080,"volume":17873,"rsi_14":45.13,"sma_20":3994.25,"sma_60":4299.58,"sma_120":4552.71},{"date":"2025-12-03","open":4080,"high":4140,"low":4040,"close":4140,"volume":31384,"rsi_14":50.76,"sma_20":4005.25,"sma_60":4288.33,"sma_120":4547.54},{"date":"2025-12-04","open":4160,"high":5050,"low":4145,"close":4290,"volume":2002142,"rsi_14":65.66,"sma_20":4018.0,"sma_60":4279.25,"sma_120":4543.33},{"date":"2025-12-05","open":4305,"high":4335,"low":4225,"close":4225,"volume":113752,"rsi_14":62.2,"sma_20":4029.25,"sma_60":4269.33,"sma_120":4537.92},{"date":"2025-12-08","open":4320,"high":4970,"low":4280,"close":4610,"volume":917348,"rsi_14":75.0,"sma_20":4050.0,"sma_60":4265.67,"sma_120":4536.58},{"date":"2025-12-09","open":4650,"high":4880,"low":4500,"close":4710,"volume":325677,"rsi_14":81.07,"sma_20":4077.0,"sma_60":4263.75,"sma_120":4536.12},{"date":"2025-12-10","open":4750,"high":4780,"low":4510,"close":4550,"volume":148178,"rsi_14":70.18,"sma_20":4095.75,"sma_60":4261.0,"sma_120":4534.29},{"date":"2025-12-11","open":4670,"high":4670,"low":4450,"close":4470,"volume":110086,"rsi_14":72.2,"sma_20":4113.0,"sma_60":4257.0,"sma_120":4532.08},{"date":"2025-12-12","open":4495,"high":4700,"low":4480,"close":4625,"volume":140031,"rsi_14":74.33,"sma_20":4145.25,"sma_60":4255.58,"sma_120":4530.88},{"date":"2025-12-15","open":4625,"high":4630,"low":4485,"close":4535,"volume":73500,"rsi_14":72.17,"sma_20":4173.5,"sma_60":4253.25,"sma_120":4529.04},{"date":"2025-12-16","open":4590,"high":4655,"low":4420,"close":4465,"volume":62039,"rsi_14":67.0,"sma_20":4200.75,"sma_60":4249.0,"sma_120":4527.62},{"date":"2025-12-17","open":4515,"high":4540,"low":4430,"close":4490,"volume":43858,"rsi_14":68.87,"sma_20":4233.25,"sma_60":4247.0,"sma_120":4525.0},{"date":"2025-12-18","open":4455,"high":4525,"low":4375,"close":4500,"volume":35839,"rsi_14":68.56,"sma_20":4259.5,"sma_60":4244.5,"sma_120":4522.04},{"date":"2025-12-19","open":4500,"high":4570,"low":4390,"close":4565,"volume":37883,"rsi_14":66.9,"sma_20":4295.0,"sma_60":4243.75,"sma_120":4519.62},{"date":"2025-12-22","open":4700,"high":4700,"low":4430,"close":4440,"volume":68100,"rsi_14":61.69,"sma_20":4322.25,"sma_60":4238.17,"sma_120":4516.67},{"date":"2025-12-23","open":4510,"high":4560,"low":4440,"close":4465,"volume":46359,"rsi_14":60.8,"sma_20":4353.0,"sma_60":4233.33,"sma_120":4514.46},{"date":"2025-12-24","open":4490,"high":4650,"low":4490,"close":4560,"volume":64261,"rsi_14":59.31,"sma_20":4383.5,"sma_60":4232.33,"sma_120":4512.96},{"date":"2025-12-26","open":4695,"high":4695,"low":4505,"close":4585,"volume":84438,"rsi_14":62.77,"sma_20":4416.75,"sma_60":4232.75,"sma_120":4512.0},{"date":"2025-12-29","open":4655,"high":4790,"low":4555,"close":4785,"volume":172608,"rsi_14":57.14,"sma_20":4458.75,"sma_60":4238.0,"sma_120":4512.08},{"date":"2025-12-30","open":4785,"high":4840,"low":4650,"close":4780,"volume":71007,"rsi_14":53.1,"sma_20":4493.5,"sma_60":4243.42,"sma_120":4512.46},{"date":"2026-01-02","open":4760,"high":4815,"low":4655,"close":4700,"volume":72656,"rsi_14":57.14,"sma_20":4524.5,"sma_60":4248.83,"sma_120":4512.29},{"date":"2026-01-05","open":4700,"high":4740,"low":4585,"close":4600,"volume":79972,"rsi_14":56.07,"sma_20":4547.5,"sma_60":4253.83,"sma_120":4511.21},{"date":"2026-01-06","open":4600,"high":4820,"low":4510,"close":4665,"volume":69417,"rsi_14":52.04,"sma_20":4566.25,"sma_60":4258.5,"sma_120":4511.08},{"date":"2026-01-07","open":4750,"high":4750,"low":4530,"close":4655,"volume":65404,"rsi_14":56.67,"sma_20":4587.75,"sma_60":4262.75,"sma_120":4510.92},{"date":"2026-01-08","open":4655,"high":4655,"low":4525,"close":4540,"volume":47006,"rsi_14":53.97,"sma_20":4584.25,"sma_60":4264.67,"sma_120":4509.0},{"date":"2026-01-09","open":4495,"high":4705,"low":4490,"close":4620,"volume":79377,"rsi_14":56.5,"sma_20":4579.75,"sma_60":4269.67,"sma_120":4508.5},{"date":"2026-01-12","open":4620,"high":4795,"low":4600,"close":4665,"volume":113287,"rsi_14":57.97,"sma_20":4585.5,"sma_60":4274.58,"sma_120":4507.88},{"date":"2026-01-13","open":4670,"high":4920,"low":4665,"close":4875,"volume":302174,"rsi_14":63.14,"sma_20":4605.75,"sma_60":4283.42,"sma_120":4508.92},{"date":"2026-01-14","open":4885,"high":4895,"low":4635,"close":4715,"volume":115158,"rsi_14":61.32,"sma_20":4610.25,"sma_60":4290.5,"sma_120":4508.71},{"date":"2026-01-15","open":4700,"high":4815,"low":4625,"close":4775,"volume":76578,"rsi_14":62.4,"sma_20":4622.25,"sma_60":4299.25,"sma_120":4508.71},{"date":"2026-01-16","open":4780,"high":4980,"low":4720,"close":4880,"volume":237170,"rsi_14":61.94,"sma_20":4662.5,"sma_60":4317.67,"sma_120":4508.25},{"date":"2026-01-19","open":4990,"high":4990,"low":4780,"close":4930,"volume":201329,"rsi_14":56.68,"sma_20":4684.0,"sma_60":4328.25,"sma_120":4508.54},{"date":"2026-01-20","open":4930,"high":5000,"low":4815,"close":4980,"volume":140329,"rsi_14":58.85,"sma_20":4704.75,"sma_60":4342.42,"sma_120":4509.54},{"date":"2026-01-21","open":4980,"high":5000,"low":4840,"close":4960,"volume":141222,"rsi_14":62.15,"sma_20":4730.75,"sma_60":4356.92,"sma_120":4510.92},{"date":"2026-01-22","open":5020,"high":5080,"low":4920,"close":4980,"volume":159909,"rsi_14":69.19,"sma_20":4756.5,"sma_60":4371.5,"sma_120":4512.42},{"date":"2026-01-23","open":4980,"high":5050,"low":4855,"close":4925,"volume":125438,"rsi_14":63.27,"sma_20":4774.75,"sma_60":4385.58,"sma_120":4513.71},{"date":"2026-01-26","open":4890,"high":5110,"low":4855,"close":5110,"volume":186027,"rsi_14":69.7,"sma_20":4801.0,"sma_60":4405.08,"sma_120":4517.5},{"date":"2026-01-27","open":5120,"high":5140,"low":4980,"close":5000,"volume":102129,"rsi_14":70.0,"sma_20":4811.75,"sma_60":4419.83,"sma_120":4519.79},{"date":"2026-01-28","open":5120,"high":5150,"low":4960,"close":5060,"volume":106656,"rsi_14":69.47,"sma_20":4825.75,"sma_60":4436.67,"sma_120":4521.71},{"date":"2026-01-29","open":5070,"high":5160,"low":4990,"close":5120,"volume":108940,"rsi_14":69.87,"sma_20":4846.75,"sma_60":4455.17,"sma_120":4525.54},{"date":"2026-01-30","open":5200,"high":5200,"low":5020,"close":5030,"volume":91319,"rsi_14":57.56,"sma_20":4868.25,"sma_60":4473.67,"sma_120":4528.08},{"date":"2026-02-02","open":4985,"high":5070,"low":4800,"close":4855,"volume":175001,"rsi_14":56.73,"sma_20":4877.75,"sma_60":4487.33,"sma_120":4528.79},{"date":"2026-02-03","open":4930,"high":5090,"low":4930,"close":5040,"volume":81375,"rsi_14":61.37,"sma_20":4897.0,"sma_60":4504.67,"sma_120":4530.5},{"date":"2026-02-04","open":5040,"high":5160,"low":5000,"close":5100,"volume":108113,"rsi_14":59.82,"sma_20":4925.0,"sma_60":4508.33,"sma_120":4531.71},{"date":"2026-02-05","open":5090,"high":5090,"low":4900,"close":4945,"volume":96573,"rsi_14":52.55,"sma_20":4941.25,"sma_60":4520.83,"sma_120":4530.83},{"date":"2026-02-06","open":4945,"high":4945,"low":4650,"close":4835,"volume":89496,"rsi_14":46.44,"sma_20":4949.75,"sma_60":4531.92,"sma_120":4527.79},{"date":"2026-02-09","open":4850,"high":5020,"low":4850,"close":4905,"volume":58791,"rsi_14":47.23,"sma_20":4951.25,"sma_60":4544.08,"sma_120":4526.5},{"date":"2026-02-10","open":5000,"high":5040,"low":4890,"close":4940,"volume":45758,"rsi_14":49.27,"sma_20":4962.5,"sma_60":4557.67,"sma_120":4524.75},{"date":"2026-02-11","open":5040,"high":5040,"low":4880,"close":4895,"volume":40140,"rsi_14":46.95,"sma_20":4968.5,"sma_60":4572.92,"sma_120":4522.88},{"date":"2026-02-12","open":4900,"high":5070,"low":4852,"close":4995,"volume":88782,"rsi_14":52.43,"sma_20":4974.25,"sma_60":4590.0,"sma_120":4523.54},{"date":"2026-02-13","open":4970,"high":5140,"low":4940,"close":5130,"volume":128220,"rsi_14":50.72,"sma_20":4986.75,"sma_60":4610.17,"sma_120":4526.04},{"date":"2026-02-19","open":5160,"high":5890,"low":5120,"close":5650,"volume":603125,"rsi_14":68.06,"sma_20":5022.75,"sma_60":4640.33,"sma_120":4533.38},{"date":"2026-02-20","open":5660,"high":5980,"low":5430,"close":5820,"volume":249781,"rsi_14":69.9,"sma_20":5064.75,"sma_60":4671.08,"sma_120":4542.5},{"date":"2026-02-23","open":5920,"high":6880,"low":5830,"close":6360,"volume":657286,"rsi_14":75.94,"sma_20":5134.75,"sma_60":4712.83,"sma_120":4555.88},{"date":"2026-02-24","open":6270,"high":6630,"low":6260,"close":6420,"volume":182748,"rsi_14":79.45,"sma_20":5206.75,"sma_60":4754.92,"sma_120":4569.17},{"date":"2026-02-25","open":6450,"high":6570,"low":6210,"close":6250,"volume":120542,"rsi_14":79.62,"sma_20":5273.0,"sma_60":4794.92,"sma_120":4581.58},{"date":"2026-02-26","open":6250,"high":6710,"low":6110,"close":6260,"volume":172034,"rsi_14":77.98,"sma_20":5333.5,"sma_60":4984.08,"sma_120":4623.58},{"date":"2026-02-27","open":6260,"high":6270,"low":6000,"close":6010,"volume":128555,"rsi_14":69.2,"sma_20":5381.0,"sma_60":4868.25,"sma_120":4602.79},{"date":"2026-03-03","open":5890,"high":5970,"low":5450,"close":5460,"volume":176477,"rsi_14":59.31,"sma_20":5401.0,"sma_60":4893.5,"sma_120":4607.79},{"date":"2026-03-04","open":5400,"high":5400,"low":4730,"close":4765,"volume":185239,"rsi_14":48.96,"sma_20":5383.25,"sma_60":4904.83,"sma_120":4608.12},{"date":"2026-03-05","open":5440,"high":5440,"low":5110,"close":5340,"volume":98708,"rsi_14":55.64,"sma_20":5398.75,"sma_60":4925.83,"sma_120":4612.71},{"date":"2026-03-06","open":5340,"high":5500,"low":5110,"close":5480,"volume":56637,"rsi_14":56.82,"sma_20":5430.0,"sma_60":4948.17,"sma_120":4618.25},{"date":"2026-03-09","open":5260,"high":5320,"low":4960,"close":5060,"volume":72254,"rsi_14":51.9,"sma_20":5431.0,"sma_60":4961.0,"sma_120":4620.12},{"date":"2026-03-10","open":5210,"high":5530,"low":5170,"close":5350,"volume":74966,"rsi_14":53.92,"sma_20":5443.5,"sma_60":4979.75,"sma_120":4624.54},{"date":"2026-03-11","open":5350,"high":5470,"low":5150,"close":5270,"volume":84374,"rsi_14":51.57,"sma_20":5459.75,"sma_60":4990.75,"sma_120":4628.21},{"date":"2026-03-12","open":5270,"high":5330,"low":5070,"close":5170,"volume":48271,"rsi_14":44.07,"sma_20":5476.5,"sma_60":4998.42,"sma_120":4631.08},{"date":"2026-03-13","open":5100,"high":5410,"low":5000,"close":5290,"volume":78443,"rsi_14":43.38,"sma_20":5495.75,"sma_60":5010.75,"sma_120":4635.88},{"date":"2026-03-16","open":5290,"high":5320,"low":5100,"close":5180,"volume":57259,"rsi_14":33.47,"sma_20":5507.75,"sma_60":5097.25,"sma_120":4750.88},{"date":"2026-03-17","open":5200,"high":5360,"low":5200,"close":5250,"volume":49499,"rsi_14":33.66,"sma_20":5525.5,"sma_60":5033.0,"sma_120":4644.29},{"date":"2026-03-18","open":5290,"high":5500,"low":5290,"close":5310,"volume":73347,"rsi_14":36.46,"sma_20":5541.25,"sma_60":5045.92,"sma_120":4649.58},{"date":"2026-03-19","open":5310,"high":5310,"low":5130,"close":5140,"volume":43687,"rsi_14":34.57,"sma_20":5541.75,"sma_60":5057.17,"sma_120":4653.08},{"date":"2026-03-20","open":5210,"high":5300,"low":5150,"close":5240,"volume":52691,"rsi_14":38.94,"sma_20":5521.25,"sma_60":5069.67,"sma_120":4658.33},{"date":"2026-03-23","open":5190,"high":5270,"low":5050,"close":5140,"volume":52792,"rsi_14":44.72,"sma_20":5487.25,"sma_60":5080.33,"sma_120":4662.42},{"date":"2026-03-24","open":5160,"high":5340,"low":5050,"close":5330,"volume":52472,"rsi_14":61.19,"sma_20":5435.75,"sma_60":5093.08,"sma_120":4668.42},{"date":"2026-03-25","open":5330,"high":5700,"low":5260,"close":5550,"volume":93916,"rsi_14":54.84,"sma_20":5392.25,"sma_60":5111.58,"sma_120":4674.88},{"date":"2026-03-26","open":5550,"high":5560,"low":5210,"close":5230,"volume":87944,"rsi_14":44.68,"sma_20":5341.25,"sma_60":5124.33,"sma_120":4678.83},{"date":"2026-03-27","open":5200,"high":5250,"low":5000,"close":5230,"volume":43365,"rsi_14":54.4,"sma_20":5289.75,"sma_60":5135.5,"sma_120":4683.92},{"date":"2026-03-30","open":5080,"high":5090,"low":4975,"close":5030,"volume":33287,"rsi_14":41.3,"sma_20":5240.75,"sma_60":5142.92,"sma_120":4687.83},{"date":"2026-03-31","open":5020,"high":5060,"low":4880,"close":4890,"volume":63657,"rsi_14":40.0,"sma_20":5212.25,"sma_60":5144.67,"sma_120":4691.33},{"date":"2026-04-01","open":5100,"high":5270,"low":5020,"close":5240,"volume":62365,"rsi_14":51.63,"sma_20":5236.0,"sma_60":5152.33,"sma_120":4697.88},{"date":"2026-04-02","open":5260,"high":5360,"low":4955,"close":5040,"volume":66094,"rsi_14":44.39,"sma_20":5221.0,"sma_60":5158.0,"sma_120":4703.42},{"date":"2026-04-03","open":5150,"high":5250,"low":5100,"close":5140,"volume":43723,"rsi_14":49.1,"sma_20":5204.0,"sma_60":5167.0,"sma_120":4710.42},{"date":"2026-04-06","open":5280,"high":5280,"low":5050,"close":5130,"volume":34485,"rsi_14":47.22,"sma_20":5207.5,"sma_60":5174.75,"sma_120":4716.62},{"date":"2026-04-07","open":5130,"high":5240,"low":5010,"close":5090,"volume":28737,"rsi_14":44.86,"sma_20":5194.5,"sma_60":5182.0,"sma_120":4722.38},{"date":"2026-04-08","open":5190,"high":5350,"low":5190,"close":5340,"volume":60338,"rsi_14":54.5,"sma_20":5198.0,"sma_60":5195.33,"sma_120":4730.0},{"date":"2026-04-09","open":5340,"high":5340,"low":5200,"close":5260,"volume":21631,"rsi_14":50.45,"sma_20":5202.5,"sma_60":5206.0,"sma_120":4737.83},{"date":"2026-04-10","open":5260,"high":5400,"low":5260,"close":5390,"volume":41615,"rsi_14":55.61,"sma_20":5207.5,"sma_60":5218.08,"sma_120":4746.33},{"date":"2026-04-13","open":5340,"high":5420,"low":5300,"close":5350,"volume":31808,"rsi_14":50.48,"sma_20":5216.0,"sma_60":5226.0,"sma_120":4754.71},{"date":"2026-04-14","open":5450,"high":5730,"low":5450,"close":5660,"volume":116080,"rsi_14":52.53,"sma_20":5236.5,"sma_60":5241.75,"sma_120":4766.12},{"date":"2026-04-15","open":5820,"high":5840,"low":5560,"close":5720,"volume":56926,"rsi_14":62.83,"sma_20":5257.0,"sma_60":5257.5,"sma_120":4778.38},{"date":"2026-04-16","open":5750,"high":5830,"low":5590,"close":5800,"volume":69417,"rsi_14":64.32,"sma_20":5290.0,"sma_60":5272.83,"sma_120":4790.38},{"date":"2026-04-17","open":5800,"high":5810,"low":5720,"close":5770,"volume":38121,"rsi_14":70.33,"sma_20":5316.5,"sma_60":5286.83,"sma_120":4802.67},{"date":"2026-04-20","open":5890,"high":5890,"low":5700,"close":5770,"volume":50834,"rsi_14":76.19,"sma_20":5348.0,"sma_60":5300.0,"sma_120":4814.96},{"date":"2026-04-21","open":5770,"high":5900,"low":5680,"close":5820,"volume":59984,"rsi_14":71.01,"sma_20":5372.5,"sma_60":5314.33,"sma_120":4829.04},{"date":"2026-04-22","open":5840,"high":6080,"low":5730,"close":6050,"volume":136940,"rsi_14":85.82,"sma_20":5397.5,"sma_60":5332.17,"sma_120":4845.38},{"date":"2026-04-23","open":6390,"high":6390,"low":5800,"close":5980,"volume":94328,"rsi_14":80.43,"sma_20":5435.0,"sma_60":5349.75,"sma_120":4861.0},{"date":"2026-04-24","open":5990,"high":6280,"low":5960,"close":6260,"volume":119399,"rsi_14":84.24,"sma_20":5486.5,"sma_60":5368.92,"sma_120":4879.17},{"date":"2026-04-27","open":6330,"high":6480,"low":6310,"close":6330,"volume":145908,"rsi_14":86.9,"sma_20":5551.5,"sma_60":5391.08,"sma_120":4899.08},{"date":"2026-04-28","open":6330,"high":6370,"low":6200,"close":6320,"volume":63989,"rsi_14":84.03,"sma_20":5623.0,"sma_60":5412.08,"sma_120":4917.46},{"date":"2026-04-29","open":6320,"high":6470,"low":6250,"close":6460,"volume":48967,"rsi_14":90.0,"sma_20":5684.0,"sma_60":5434.42,"sma_120":5088.38},{"date":"2026-04-30","open":6460,"high":6580,"low":6350,"close":6460,"volume":73769,"rsi_14":89.22,"sma_20":5860.5,"sma_60":5420.33,"sma_120":5436.62},{"date":"2026-05-04","open":6460,"high":6800,"low":6200,"close":6250,"volume":257371,"rsi_14":79.22,"sma_20":5810.5,"sma_60":5481.5,"sma_120":4977.38},{"date":"2026-05-06","open":6310,"high":6500,"low":6090,"close":6090,"volume":91787,"rsi_14":65.47,"sma_20":5858.5,"sma_60":5499.0,"sma_120":4994.5},{"date":"2026-05-07","open":6090,"high":6380,"low":5800,"close":5990,"volume":107274,"rsi_14":59.44,"sma_20":5903.5,"sma_60":5513.83,"sma_120":5011.08},{"date":"2026-05-08","open":6190,"high":6270,"low":5840,"close":6190,"volume":78337,"rsi_14":62.58,"sma_20":5946.0,"sma_60":5534.58,"sma_120":5027.71},{"date":"2026-05-11","open":6260,"high":6500,"low":5850,"close":6280,"volume":168559,"rsi_14":65.84,"sma_20":5997.0,"sma_60":5558.67,"sma_120":5045.29},{"date":"2026-05-12","open":6280,"high":6330,"low":5910,"close":6000,"volume":130395,"rsi_14":56.08,"sma_20":6027.5,"sma_60":5576.92,"sma_120":5060.5},{"date":"2026-05-13","open":6020,"high":6170,"low":5850,"close":6030,"volume":59331,"rsi_14":55.61,"sma_20":6061.5,"sma_60":5595.08,"sma_120":5076.38},{"date":"2026-05-14","open":6030,"high":6270,"low":5770,"close":6160,"volume":160001,"rsi_14":53.11,"sma_20":6086.5,"sma_60":5616.17,"sma_120":5094.54},{"date":"2026-05-15","open":6150,"high":6300,"low":5670,"close":5720,"volume":151997,"rsi_14":43.93,"sma_20":6086.5,"sma_60":5628.25,"sma_120":5109.12},{"date":"2026-05-18","open":5720,"high":5800,"low":5200,"close":5560,"volume":106056,"rsi_14":32.67,"sma_20":6074.5,"sma_60":5635.42,"sma_120":5122.79},{"date":"2026-05-19","open":5580,"high":5770,"low":5440,"close":5500,"volume":47946,"rsi_14":29.35,"sma_20":6061.0,"sma_60":5632.92,"sma_120":5136.62},{"date":"2026-05-20","open":5500,"high":5730,"low":5160,"close":5300,"volume":59062,"rsi_14":26.82,"sma_20":6037.5,"sma_60":5624.25,"sma_120":5147.67},{"date":"2026-05-21","open":5470,"high":5570,"low":5120,"close":5410,"volume":41233,"rsi_14":25.81,"sma_20":6017.0,"sma_60":5608.42,"sma_120":5160.62},{"date":"2026-05-22","open":5450,"high":5580,"low":5380,"close":5580,"volume":40347,"rsi_14":31.2,"sma_20":5993.5,"sma_60":5594.42,"sma_120":5174.67},{"date":"2026-05-26","open":5700,"high":5810,"low":5410,"close":5550,"volume":54690,"rsi_14":33.8,"sma_20":5972.0,"sma_60":5582.75,"sma_120":5188.83},{"date":"2026-05-27","open":5580,"high":5580,"low":5100,"close":5170,"volume":120949,"rsi_14":30.67,"sma_20":5917.5,"sma_60":5564.58,"sma_120":5199.0},{"date":"2026-05-28","open":5130,"high":5130,"low":4870,"close":5040,"volume":76391,"rsi_14":30.29,"sma_20":5853.0,"sma_60":5548.42,"sma_120":5208.33},{"date":"2026-05-29","open":5000,"high":5050,"low":4740,"close":4920,"volume":69307,"rsi_14":22.75,"sma_20":5783.0,"sma_60":5539.42,"sma_120":5216.46},{"date":"2026-06-01","open":4920,"high":5060,"low":4735,"close":4800,"volume":101922,"rsi_14":18.64,"sma_20":5700.0,"sma_60":5540.0,"sma_120":5222.42},{"date":"2026-06-02","open":4765,"high":4770,"low":4505,"close":4535,"volume":57013,"rsi_14":18.76,"sma_20":5603.75,"sma_60":5526.58,"sma_120":5226.21},{"date":"2026-06-04","open":4535,"high":4750,"low":4350,"close":4535,"volume":30591,"rsi_14":17.71,"sma_20":5518.0,"sma_60":5510.83,"sma_120":5229.5},{"date":"2026-06-05","open":4625,"high":4625,"low":4365,"close":4405,"volume":46239,"rsi_14":12.1,"sma_20":5433.75,"sma_60":5499.92,"sma_120":5230.46},{"date":"2026-06-08","open":4315,"high":4315,"low":4015,"close":4020,"volume":50847,"rsi_14":12.39,"sma_20":5335.25,"sma_60":5477.75,"sma_120":5228.75},{"date":"2026-06-09","open":4025,"high":4325,"low":4025,"close":4265,"volume":51990,"rsi_14":22.39,"sma_20":5239.0,"sma_60":5461.0,"sma_120":5225.88},{"date":"2026-06-10","open":4230,"high":4400,"low":4080,"close":4150,"volume":37766,"rsi_14":21.88,"sma_20":5132.5,"sma_60":5444.0,"sma_120":5221.21},{"date":"2026-06-11","open":4090,"high":4280,"low":4030,"close":4195,"volume":43368,"rsi_14":25.39,"sma_20":5042.25,"sma_60":5425.75,"sma_120":5218.25},{"date":"2026-06-12","open":4300,"high":4390,"low":4235,"close":4355,"volume":48680,"rsi_14":27.02,"sma_20":4958.5,"sma_60":5412.0,"sma_120":5217.29},{"date":"2026-06-15","open":4430,"high":4475,"low":4250,"close":4290,"volume":40919,"rsi_14":20.55,"sma_20":4865.0,"sma_60":5396.0,"sma_120":5214.5},{"date":"2026-06-16","open":4290,"high":4415,"low":4225,"close":4345,"volume":23467,"rsi_14":22.8,"sma_20":4796.25,"sma_60":5379.92,"sma_120":5212.92},{"date":"2026-06-17","open":4435,"high":4435,"low":4235,"close":4275,"volume":16670,"rsi_14":44.3,"sma_20":4410.0,"sma_60":5271.33,"sma_120":5203.42},{"date":"2026-06-18","open":4275,"high":4340,"low":4055,"close":4180,"volume":102814,"rsi_14":27.01,"sma_20":4666.0,"sma_60":5347.83,"sma_120":5208.75},{"date":"2026-06-19","open":4180,"high":4290,"low":3910,"close":3910,"volume":83155,"rsi_14":25.0,"sma_20":4596.5,"sma_60":5327.33,"sma_120":5203.83},{"date":"2026-06-22","open":3890,"high":3995,"low":3610,"close":3845,"volume":54252,"rsi_14":25.7,"sma_20":4518.25,"sma_60":5302.58,"sma_120":5197.83},{"date":"2026-06-23","open":3800,"high":3815,"low":3530,"close":3530,"volume":82373,"rsi_14":25.06,"sma_20":4415.75,"sma_60":5268.92,"sma_120":5190.25},{"date":"2026-06-24","open":3425,"high":3585,"low":3325,"close":3400,"volume":73579,"rsi_14":23.54,"sma_20":4308.25,"sma_60":5238.42,"sma_120":5181.38},{"date":"2026-06-25","open":3395,"high":3485,"low":3215,"close":3275,"volume":105247,"rsi_14":23.6,"sma_20":4213.5,"sma_60":5205.83,"sma_120":5170.67},{"date":"2026-06-26","open":3250,"high":3250,"low":2960,"close":3090,"volume":105362,"rsi_14":26.03,"sma_20":4116.0,"sma_60":5173.5,"sma_120":5158.21},{"date":"2026-06-29","open":3095,"high":3480,"low":3090,"close":3455,"volume":62599,"rsi_14":30.34,"sma_20":4042.75,"sma_60":5149.58,"sma_120":5147.12},{"date":"2026-06-30","open":3450,"high":3490,"low":3360,"close":3480,"volume":23374,"rsi_14":32.99,"sma_20":3976.75,"sma_60":5120.25,"sma_120":5136.29},{"date":"2026-07-01","open":3490,"high":3570,"low":3420,"close":3530,"volume":27865,"rsi_14":33.16,"sma_20":3926.5,"sma_60":5095.08,"sma_120":5126.54},{"date":"2026-07-02","open":3480,"high":3580,"low":3250,"close":3515,"volume":44690,"rsi_14":27.05,"sma_20":3875.5,"sma_60":5068.0,"sma_120":5117.5},{"date":"2026-07-03","open":3505,"high":3505,"low":3250,"close":3465,"volume":39355,"rsi_14":27.27,"sma_20":3828.5,"sma_60":5040.25,"sma_120":5107.5},{"date":"2026-07-06","open":3465,"high":3560,"low":3325,"close":3445,"volume":26285,"rsi_14":24.72,"sma_20":3799.75,"sma_60":5012.83,"sma_120":5097.42},{"date":"2026-07-07","open":3450,"high":3510,"low":3110,"close":3350,"volume":157175,"rsi_14":24.38,"sma_20":3754.0,"sma_60":4979.67,"sma_120":5087.5},{"date":"2026-07-08","open":3340,"high":3350,"low":3110,"close":3140,"volume":30367,"rsi_14":22.92,"sma_20":3703.5,"sma_60":4944.33,"sma_120":5075.17},{"date":"2026-07-09","open":3140,"high":3300,"low":3000,"close":3120,"volume":51574,"rsi_14":26.35,"sma_20":3649.75,"sma_60":4906.5,"sma_120":5062.29},{"date":"2026-07-10","open":3120,"high":3245,"low":3095,"close":3230,"volume":23024,"rsi_14":32.07,"sma_20":3593.5,"sma_60":4871.17,"sma_120":5048.58},{"date":"2026-07-13","open":3370,"high":3370,"low":3035,"close":3170,"volume":39104,"rsi_14":37.67,"sma_20":3537.5,"sma_60":4829.67,"sma_120":5035.71},{"date":"2026-07-14","open":3145,"high":3190,"low":2975,"close":3120,"volume":88445,"rsi_14":39.86,"sma_20":3476.25,"sma_60":4786.33,"sma_120":5021.92},{"date":"2026-07-15","open":3190,"high":3225,"low":3085,"close":3195,"volume":21329,"rsi_14":46.99,"sma_20":3422.25,"sma_60":4742.92,"sma_120":5007.88},{"date":"2026-07-16","open":3160,"high":3190,"low":3100,"close":3185,"volume":26357,"rsi_14":54.11,"sma_20":3372.5,"sma_60":4699.83,"sma_120":4993.33},{"date":"2026-07-20","open":3160,"high":3160,"low":3025,"close":3050,"volume":18419,"rsi_14":28.11,"sma_20":3329.5,"sma_60":4654.5,"sma_120":4977.25},{"date":"2026-07-21","open":3025,"high":3085,"low":2950,"close":3050,"volume":46335,"rsi_14":26.11,"sma_20":3289.75,"sma_60":4608.33,"sma_120":4961.33},{"date":"2026-07-22","open":3085,"high":3170,"low":3030,"close":3095,"volume":21473,"rsi_14":25.7,"sma_20":3268.0,"sma_60":4559.08,"sma_120":4945.62},{"date":"2026-07-23","open":3190,"high":3230,"low":3070,"close":3220,"volume":25532,"rsi_14":35.32,"sma_20":3259.0,"sma_60":4513.08,"sma_120":4931.42},{"date":"2026-07-24","open":3170,"high":3260,"low":3135,"close":3195,"volume":18421,"rsi_14":36.22,"sma_20":3255.0,"sma_60":4462.0,"sma_120":4915.46},{"date":"2026-07-27","open":3255,"high":3290,"low":3185,"close":3240,"volume":18790,"rsi_14":39.8,"sma_20":3262.5,"sma_60":4410.5,"sma_120":4900.79},{"date":"2026-07-28","open":3215,"high":3220,"low":3025,"close":3155,"volume":25746,"rsi_14":40.2,"sma_20":3247.5,"sma_60":4357.75,"sma_120":4884.92},{"date":"2026-07-29","open":3155,"high":3170,"low":2810,"close":2895,"volume":101078,"rsi_14":38.28,"sma_20":3218.25,"sma_60":4298.33,"sma_120":4866.38},{"date":"2026-07-30","open":2900,"high":3035,"low":2870,"close":2930,"volume":12404,"rsi_14":41.04,"sma_20":3188.25,"sma_60":4239.5,"sma_120":4848.88},{"date":"2026-07-31","open":2975,"high":3090,"low":2975,"close":3090,"volume":23447,"rsi_14":43.69,"sma_20":3167.0,"sma_60":4186.83,"sma_120":4834.17},{"date":"2026-08-03","open":3080,"high":3285,"low":3045,"close":3245,"volume":32415,"rsi_14":53.11,"sma_20":3156.0,"sma_60":4139.42,"sma_120":4819.21},{"date":"2026-08-04","open":3245,"high":3395,"low":3245,"close":3395,"volume":42807,"rsi_14":60.54,"sma_20":3153.5,"sma_60":4096.17,"sma_120":4805.0},{"date":"2026-08-05","open":3405,"high":3555,"low":3395,"close":3540,"volume":39297,"rsi_14":62.55,"sma_20":3163.0,"sma_60":4052.0,"sma_120":4793.29},{"date":"2026-08-06","open":3540,"high":3570,"low":3420,"close":3570,"volume":20716,"rsi_14":63.8,"sma_20":3184.5,"sma_60":4006.83,"sma_120":4782.75},{"date":"2026-08-07","open":3590,"high":3620,"low":3540,"close":3605,"volume":18803,"rsi_14":71.43,"sma_20":3208.75,"sma_60":3966.92,"sma_120":4771.92},{"date":"2026-08-10","open":3600,"high":3850,"low":3600,"close":3840,"volume":33801,"rsi_14":75.82,"sma_20":3239.25,"sma_60":3930.42,"sma_120":4762.75},{"date":"2026-08-11","open":3890,"high":3925,"low":3770,"close":3915,"volume":28880,"rsi_14":76.28,"sma_20":3276.5,"sma_60":3893.0,"sma_120":4754.58},{"date":"2026-08-12","open":3920,"high":3925,"low":3840,"close":3905,"volume":22051,"rsi_14":73.7,"sma_20":3315.75,"sma_60":3862.75,"sma_120":4745.5},{"date":"2026-08-13","open":3905,"high":3920,"low":3740,"close":3795,"volume":51274,"rsi_14":69.61,"sma_20":3345.75,"sma_60":3833.33,"sma_120":4734.38},{"date":"2026-08-14","open":3840,"high":3930,"low":3780,"close":3930,"volume":28291,"rsi_14":71.3,"sma_20":3383.0,"sma_60":3807.17,"sma_120":4720.04},{"date":"2026-08-18","open":3930,"high":3930,"low":3625,"close":3695,"volume":50637,"rsi_14":65.25,"sma_20":3415.25,"sma_60":3780.42,"sma_120":4702.33},{"date":"2026-08-19","open":3620,"high":3780,"low":3500,"close":3650,"volume":24836,"rsi_14":74.28,"sma_20":3445.25,"sma_60":3751.08,"sma_120":4679.75},{"date":"2026-08-20","open":3775,"high":3775,"low":3500,"close":3650,"volume":26857,"rsi_14":73.68,"sma_20":3473.0,"sma_60":3718.92,"sma_120":4656.67},{"date":"2026-08-21","open":3690,"high":3690,"low":3490,"close":3570,"volume":21731,"rsi_14":66.67,"sma_20":3490.5,"sma_60":3685.92,"sma_120":4634.33},{"date":"2026-08-24","open":3565,"high":3620,"low":3495,"close":3495,"volume":16843,"rsi_14":59.19,"sma_20":3505.5,"sma_60":3658.0,"sma_120":4611.29},{"date":"2026-08-25","open":3495,"high":3680,"low":3425,"close":3650,"volume":28604,"rsi_14":59.34,"sma_20":3526.0,"sma_60":3634.83,"sma_120":4591.62},{"date":"2026-08-26","open":3650,"high":3735,"low":3620,"close":3735,"volume":9709,"rsi_14":57.47,"sma_20":3555.0,"sma_60":3615.08,"sma_120":4577.25},{"date":"2026-08-27","open":3735,"high":3780,"low":3645,"close":3680,"volume":25632,"rsi_14":54.14,"sma_20":3594.25,"sma_60":3596.42,"sma_120":4568.21},{"date":"2026-08-28","open":3700,"high":3700,"low":3620,"close":3685,"volume":11686,"rsi_14":53.08,"sma_20":3632.0,"sma_60":3582.25,"sma_120":4554.42},{"date":"2026-08-31","open":3645,"high":3680,"low":3545,"close":3670,"volume":11205,"rsi_14":42.13,"sma_20":3661.0,"sma_60":3567.83,"sma_120":4539.33},{"date":"2026-09-01","open":3580,"high":3695,"low":3580,"close":3685,"volume":9677,"rsi_14":38.73,"sma_20":3683.0,"sma_60":3555.83,"sma_120":4527.88},{"date":"2026-09-02","open":3665,"high":3700,"low":3515,"close":3640,"volume":6831,"rsi_14":37.44,"sma_20":3695.25,"sma_60":3549.5,"sma_120":4513.62},{"date":"2026-09-03","open":3640,"high":3665,"low":3450,"close":3485,"volume":30290,"rsi_14":35.91,"sma_20":3692.5,"sma_60":3536.5,"sma_120":4498.75},{"date":"2026-09-04","open":3560,"high":3615,"low":3485,"close":3605,"volume":10019,"rsi_14":35.02,"sma_20":3694.25,"sma_60":3527.42,"sma_120":4485.71},{"date":"2026-09-07","open":3605,"high":3710,"low":3575,"close":3650,"volume":14772,"rsi_14":47.49,"sma_20":3696.5,"sma_60":3518.33,"sma_120":4472.04},{"date":"2026-09-08","open":3640,"high":3670,"low":3550,"close":3580,"volume":18108,"rsi_14":46.2,"sma_20":3683.5,"sma_60":3505.42,"sma_120":4458.71},{"date":"2026-09-09","open":3580,"high":3610,"low":3515,"close":3535,"volume":17885,"rsi_14":44.04,"sma_20":3664.5,"sma_60":3492.83,"sma_120":4444.42},{"date":"2026-09-10","open":3580,"high":3610,"low":3485,"close":3610,"volume":8108,"rsi_14":52.08,"sma_20":3649.75,"sma_60":3480.58,"sma_120":4430.25},{"date":"2026-09-11","open":3610,"high":3650,"low":3505,"close":3580,"volume":9157,"rsi_14":54.64,"sma_20":3639.0,"sma_60":3469.0,"sma_120":4417.25},{"date":"2026-09-14","open":3565,"high":3900,"low":3435,"close":3690,"volume":10401,"rsi_14":52.3,"sma_20":3627.0,"sma_60":3460.83,"sma_120":4404.33},{"date":"2026-09-15","open":3505,"high":3650,"low":3420,"close":3530,"volume":34312,"rsi_14":39.15,"sma_20":3618.75,"sma_60":3454.5,"sma_120":4390.92},{"date":"2026-09-16","open":3540,"high":3540,"low":3410,"close":3500,"volume":8408,"rsi_14":40.22,"sma_20":3611.25,"sma_60":3448.75,"sma_120":4375.67},{"date":"2026-09-17","open":3595,"high":3595,"low":3485,"close":3520,"volume":8299,"rsi_14":41.18,"sma_20":3604.75,"sma_60":3448.58,"sma_120":4358.75},{"date":"2026-09-18","open":3525,"high":3630,"low":3490,"close":3535,"volume":9137,"rsi_14":42.78,"sma_20":3603.0,"sma_60":3450.83,"sma_120":4344.62},{"date":"2026-09-21","open":3475,"high":3720,"low":3400,"close":3480,"volume":75399,"rsi_14":39.49,"sma_20":3602.25,"sma_60":3454.25,"sma_120":4330.04},{"date":"2026-09-22","open":3525,"high":3525,"low":3355,"close":3400,"volume":29247,"rsi_14":38.12,"sma_20":3589.75,"sma_60":3459.42,"sma_120":4316.46},{"date":"2026-09-23","open":3410,"high":3510,"low":3315,"close":3430,"volume":18157,"rsi_14":46.89,"sma_20":3574.5,"sma_60":3459.0,"sma_120":4304.29},{"date":"2026-09-28","open":3465,"high":3465,"low":3320,"close":3385,"volume":13095,"rsi_14":36.42,"sma_20":3559.75,"sma_60":3457.42,"sma_120":4288.83},{"date":"2026-09-29","open":3460,"high":3985,"low":3330,"close":3380,"volume":11873,"rsi_14":32.47,"sma_20":3544.5,"sma_60":3454.92,"sma_120":4275.0},{"date":"2026-09-30","open":3485,"high":3485,"low":3280,"close":3390,"volume":29463,"rsi_14":36.62,"sma_20":3530.5,"sma_60":3452.83,"sma_120":4260.42},{"date":"2026-10-01","open":3390,"high":4410,"low":3340,"close":4410,"volume":543015,"rsi_14":75.96,"sma_20":3566.75,"sma_60":3468.58,"sma_120":4254.42},{"date":"2026-10-02","open":4980,"high":5730,"low":4975,"close":5200,"volume":6628578,"rsi_14":83.12,"sma_20":3644.75,"sma_60":3497.83,"sma_120":4255.33},{"date":"2026-10-06","open":5300,"high":6400,"low":4935,"close":5400,"volume":3679432,"rsi_14":85.41,"sma_20":3740.5,"sma_60":3532.0,"sma_120":4255.83},{"date":"2026-10-07","open":5400,"high":5570,"low":5000,"close":5060,"volume":730602,"rsi_14":74.46,"sma_20":3813.25,"sma_60":3564.0,"sma_120":4254.17},{"date":"2026-10-08","open":5100,"high":5360,"low":4805,"close":4920,"volume":427251,"rsi_14":75.0,"sma_20":3876.75,"sma_60":3594.0,"sma_120":4250.25},{"date":"2026-10-12","open":4870,"high":4970,"low":4550,"close":4550,"volume":230500,"rsi_14":66.83,"sma_20":3925.25,"sma_60":3616.0,"sma_120":4243.58},{"date":"2026-10-13","open":4550,"high":4775,"low":4435,"close":4555,"volume":256513,"rsi_14":66.67,"sma_20":3976.25,"sma_60":3639.08,"sma_120":4234.38},{"date":"2026-10-14","open":4540,"high":4635,"low":4350,"close":4395,"volume":238887,"rsi_14":63.23,"sma_20":4015.5,"sma_60":3660.33,"sma_120":4223.33},{"date":"2026-10-15","open":4250,"high":4400,"low":4090,"close":4100,"volume":132663,"rsi_14":58.88,"sma_20":4041.5,"sma_60":3675.42,"sma_120":4209.17},{"date":"2026-10-16","open":4220,"high":4355,"low":4160,"close":4275,"volume":105831,"rsi_14":62.2,"sma_20":4070.75,"sma_60":3693.58,"sma_120":4196.71},{"date":"2026-10-19","open":4270,"high":4600,"low":4220,"close":4510,"volume":278909,"rsi_14":64.25,"sma_20":4119.75,"sma_60":3717.92,"sma_120":4186.21},{"date":"2026-10-20","open":4465,"high":4505,"low":4230,"close":4275,"volume":97071,"rsi_14":61.18,"sma_20":4158.5,"sma_60":3738.33,"sma_120":4173.33},{"date":"2026-10-21","open":4300,"high":4480,"low":4190,"close":4230,"volume":73914,"rsi_14":60.57,"sma_20":4194.0,"sma_60":3757.25,"sma_120":4158.17},{"date":"2026-10-22","open":4200,"high":4230,"low":3905,"close":3915,"volume":95475,"rsi_14":56.07,"sma_20":4213.0,"sma_60":3768.83,"sma_120":4140.96},{"date":"2026-10-23","open":3842,"high":3995,"low":3724,"close":3995,"volume":103036}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-116.0,"pbr":0.51,"per":null,"roa":-0.79,"roe":-1.59,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":200453170660.0,"analysis":"ROE -1.6%로 적자 상태입니다. 시가총액 637.40억. 매출 2004.53억, 영업이익 47.44억.","eps_basis":"TTM","debt_ratio":1.0078754368775515,"market_cap":63660161205,"net_income":24526318363.0,"total_debt":125035353139.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.29,"total_assets":249093692656.0,"total_equity":124058339517.0,"profit_margin":12.24,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":4744101844.0,"operating_margin":2.37,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3995.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-08-28","close":7925.0},{"date":"2017-08-29","close":8025.0},{"date":"2017-08-30","close":7925.0},{"date":"2017-08-31","close":7950.0},{"date":"2017-09-01","close":7900.0},{"date":"2017-09-04","close":7550.0},{"date":"2017-09-05","close":7425.0},{"date":"2017-09-06","close":7250.0},{"date":"2017-09-07","close":7250.0},{"date":"2017-09-08","close":7050.0},{"date":"2017-09-11","close":7325.0},{"date":"2017-09-12","close":7325.0},{"date":"2017-09-13","close":7125.0},{"date":"2017-09-14","close":6875.0},{"date":"2017-09-15","close":6500.0},{"date":"2017-09-18","close":6575.0},{"date":"2017-09-19","close":6575.0},{"date":"2017-09-20","close":6375.0},{"date":"2017-09-21","close":6525.0},{"date":"2017-09-22","close":6425.0},{"date":"2017-09-25","close":6525.0},{"date":"2017-09-26","close":6675.0},{"date":"2017-09-27","close":7000.0},{"date":"2017-09-28","close":6925.0},{"date":"2017-09-29","close":7250.0},{"date":"2017-10-10","close":7125.0},{"date":"2017-10-11","close":7375.0},{"date":"2017-10-12","close":7650.0},{"date":"2017-10-13","close":7350.0},{"date":"2017-10-16","close":7050.0},{"date":"2017-10-17","close":7500.0},{"date":"2017-10-18","close":8100.0},{"date":"2017-10-19","close":8050.0},{"date":"2017-10-20","close":8350.0},{"date":"2017-10-23","close":8300.0},{"date":"2017-10-24","close":8375.0},{"date":"2017-10-25","close":9250.0},{"date":"2017-10-26","close":9300.0},{"date":"2017-10-27","close":9700.0},{"date":"2017-10-30","close":9950.0},{"date":"2017-10-31","close":9775.0},{"date":"2017-11-01","close":9800.0},{"date":"2017-11-02","close":9450.0},{"date":"2017-11-03","close":10200.0},{"date":"2017-11-06","close":10275.0},{"date":"2017-11-07","close":10200.0},{"date":"2017-11-08","close":9750.0},{"date":"2017-11-09","close":9850.0},{"date":"2017-11-10","close":10200.0},{"date":"2017-11-13","close":10900.0},{"date":"2017-11-14","close":11225.0},{"date":"2017-11-15","close":10500.0},{"date":"2017-11-16","close":10500.0},{"date":"2017-11-17","close":10350.0},{"date":"2017-11-20","close":10175.0},{"date":"2017-11-21","close":9975.0},{"date":"2017-11-22","close":10175.0},{"date":"2017-11-23","close":10375.0},{"date":"2017-11-24","close":10725.0},{"date":"2017-11-27","close":11450.0},{"date":"2017-11-28","close":11575.0},{"date":"2017-11-29","close":11975.0},{"date":"2017-11-30","close":10500.0},{"date":"2017-12-01","close":10250.0},{"date":"2017-12-04","close":9025.0},{"date":"2017-12-05","close":9475.0},{"date":"2017-12-06","close":8800.0},{"date":"2017-12-07","close":9225.0},{"date":"2017-12-08","close":8825.0},{"date":"2017-12-11","close":8900.0},{"date":"2017-12-12","close":9050.0},{"date":"2017-12-13","close":9625.0},{"date":"2017-12-14","close":9700.0},{"date":"2017-12-15","close":9350.0},{"date":"2017-12-18","close":9100.0},{"date":"2017-12-19","close":8700.0},{"date":"2017-12-20","close":8500.0},{"date":"2017-12-21","close":8550.0},{"date":"2017-12-22","close":8750.0},{"date":"2017-12-26","close":8125.0},{"date":"2017-12-27","close":8825.0},{"date":"2017-12-28","close":8900.0},{"date":"2018-01-02","close":8560.5293},{"date":"2018-01-03","close":8606.6787},{"date":"2018-01-04","close":8491.3066},{"date":"2018-01-05","close":7960.5996},{"date":"2018-01-08","close":7776.0063},{"date":"2018-01-09","close":7891.3774},{"date":"2018-01-10","close":7776.0063},{"date":"2018-01-11","close":7937.5264},{"date":"2018-01-12","close":7937.5264},{"date":"2018-01-15","close":7683.7095},{"date":"2018-01-16","close":7983.6738},{"date":"2018-01-17","close":8145.1938},{"date":"2018-01-18","close":8237.4902},{"date":"2018-01-19","close":8145.1938},{"date":"2018-01-22","close":7314.522},{"date":"2018-01-23","close":7429.8931},{"date":"2018-01-24","close":7314.522},{"date":"2018-01-25","close":7314.522},{"date":"2018-01-26","close":7383.7446},{"date":"2018-01-29","close":7637.5615},{"date":"2018-01-30","close":7406.8193},{"date":"2018-01-31","close":7476.042},{"date":"2018-02-01","close":7499.1162},{"date":"2018-02-02","close":7268.374},{"date":"2018-02-05","close":6899.1865},{"date":"2018-02-06","close":6829.9644},{"date":"2018-02-07","close":6622.2959},{"date":"2018-02-08","close":6783.8149},{"date":"2018-02-09","close":6460.7769},{"date":"2018-02-12","close":6460.7769},{"date":"2018-02-13","close":6414.6284},{"date":"2018-02-14","close":6368.48},{"date":"2018-02-19","close":6760.7417},{"date":"2018-02-20","close":6691.5186},{"date":"2018-02-21","close":6760.7417},{"date":"2018-02-22","close":6622.2959},{"date":"2018-02-23","close":6668.4438},{"date":"2018-02-26","close":6645.3706},{"date":"2018-02-27","close":7129.9292},{"date":"2018-02-28","close":7037.6318},{"date":"2018-03-02","close":6899.1865},{"date":"2018-03-05","close":6529.9995},{"date":"2018-03-06","close":6668.4438},{"date":"2018-03-07","close":6345.4058},{"date":"2018-03-08","close":6483.8511},{"date":"2018-03-09","close":6576.1479},{"date":"2018-03-12","close":6783.8149},{"date":"2018-03-13","close":6806.8896},{"date":"2018-03-14","close":6760.7417},{"date":"2018-03-15","close":6714.5933},{"date":"2018-03-16","close":6691.5186},{"date":"2018-03-19","close":6691.5186},{"date":"2018-03-20","close":6599.2222},{"date":"2018-03-21","close":6529.9995},{"date":"2018-03-22","close":6414.6284},{"date":"2018-03-23","close":6091.5894},{"date":"2018-03-26","close":5999.2925},{"date":"2018-03-27","close":6045.4414},{"date":"2018-03-28","close":5953.1445},{"date":"2018-03-29","close":6253.1089},{"date":"2018-03-30","close":6160.8125},{"date":"2018-04-02","close":5930.0703},{"date":"2018-04-03","close":6045.4414},{"date":"2018-04-04","close":5930.0703},{"date":"2018-04-05","close":6068.5156},{"date":"2018-04-06","close":6276.1831},{"date":"2018-04-09","close":6322.3311},{"date":"2018-04-10","close":6206.96},{"date":"2018-04-11","close":6276.1831},{"date":"2018-04-12","close":6460.7769},{"date":"2018-04-13","close":6645.3706},{"date":"2018-04-16","close":6645.3706},{"date":"2018-04-17","close":6599.2222},{"date":"2018-04-18","close":6529.9995},{"date":"2018-04-19","close":6437.7021},{"date":"2018-04-20","close":6437.7021},{"date":"2018-04-23","close":6391.5537},{"date":"2018-04-24","close":6414.6284},{"date":"2018-04-25","close":6276.1831},{"date":"2018-04-26","close":6345.4058},{"date":"2018-04-27","close":6299.2578},{"date":"2018-04-30","close":6183.8867},{"date":"2018-05-02","close":6137.7378},{"date":"2018-05-03","close":6345.4058},{"date":"2018-05-04","close":6276.1831},{"date":"2018-05-08","close":6345.4058},{"date":"2018-05-09","close":6391.5537},{"date":"2018-05-10","close":6622.2959},{"date":"2018-05-11","close":6668.4438},{"date":"2018-05-14","close":6668.4438},{"date":"2018-05-15","close":6460.7769},{"date":"2018-05-16","close":6299.2578},{"date":"2018-05-17","close":6253.1089},{"date":"2018-05-18","close":6368.48},{"date":"2018-05-21","close":6506.9253},{"date":"2018-05-23","close":6322.3311},{"date":"2018-05-24","close":6114.6636},{"date":"2018-05-25","close":6299.2578},{"date":"2018-05-28","close":6714.5933},{"date":"2018-05-29","close":6622.2959},{"date":"2018-05-30","close":6553.0732},{"date":"2018-05-31","close":6576.1479},{"date":"2018-06-01","close":6599.2222},{"date":"2018-06-04","close":7014.5581},{"date":"2018-06-05","close":7037.6318},{"date":"2018-06-07","close":7314.522},{"date":"2018-06-08","close":7153.0024},{"date":"2018-06-11","close":6945.335},{"date":"2018-06-12","close":7014.5581},{"date":"2018-06-14","close":7014.5581},{"date":"2018-06-15","close":6853.0381},{"date":"2018-06-18","close":6460.7769},{"date":"2018-06-19","close":6414.6284},{"date":"2018-06-20","close":6506.9253},{"date":"2018-06-21","close":6368.48},{"date":"2018-06-22","close":6276.1831},{"date":"2018-06-25","close":6299.2578},{"date":"2018-06-26","close":6160.8125},{"date":"2018-06-27","close":6230.0347},{"date":"2018-06-28","close":5976.2178},{"date":"2018-06-29","close":5768.5508},{"date":"2018-07-02","close":5353.2158},{"date":"2018-07-03","close":5237.8442},{"date":"2018-07-04","close":5260.9185},{"date":"2018-07-05","close":5214.7695},{"date":"2018-07-06","close":5399.3633},{"date":"2018-07-09","close":5399.3633},{"date":"2018-07-10","close":5422.438},{"date":"2018-07-11","close":5445.5112},{"date":"2018-07-12","close":5422.438},{"date":"2018-07-13","close":5491.6606},{"date":"2018-07-16","close":5537.8086},{"date":"2018-07-17","close":5676.2534},{"date":"2018-07-18","close":5722.4023},{"date":"2018-07-19","close":5722.4023},{"date":"2018-07-20","close":5699.3281},{"date":"2018-07-23","close":5514.7339},{"date":"2018-07-24","close":5422.438},{"date":"2018-07-25","close":5353.2158},{"date":"2018-07-26","close":5422.438},{"date":"2018-07-27","close":5653.1797},{"date":"2018-07-30","close":5583.957},{"date":"2018-07-31","close":5607.0312},{"date":"2018-08-01","close":5607.0312},{"date":"2018-08-02","close":5468.5859},{"date":"2018-08-03","close":5514.7339},{"date":"2018-08-06","close":5422.438},{"date":"2018-08-07","close":5283.9922},{"date":"2018-08-08","close":5283.9922},{"date":"2018-08-09","close":5330.1406},{"date":"2018-08-10","close":5260.9185},{"date":"2018-08-13","close":5076.3247},{"date":"2018-08-14","close":4984.0278},{"date":"2018-08-16","close":4799.4346},{"date":"2018-08-17","close":4776.3594},{"date":"2018-08-20","close":4730.2119},{"date":"2018-08-21","close":4845.5825},{"date":"2018-08-22","close":4868.6567},{"date":"2018-08-23","close":4914.8047},{"date":"2018-08-24","close":5053.25},{"date":"2018-08-27","close":5099.3989},{"date":"2018-08-28","close":5145.5469},{"date":"2018-08-29","close":5376.2891},{"date":"2018-08-30","close":5399.3633},{"date":"2018-08-31","close":5376.2891},{"date":"2018-09-03","close":5330.1406},{"date":"2018-09-04","close":5237.8442},{"date":"2018-09-05","close":5537.8086},{"date":"2018-09-06","close":5560.8828},{"date":"2018-09-07","close":5491.6606},{"date":"2018-09-10","close":5514.7339},{"date":"2018-09-11","close":5537.8086},{"date":"2018-09-12","close":5537.8086},{"date":"2018-09-13","close":5491.6606},{"date":"2018-09-14","close":5422.438},{"date":"2018-09-17","close":5376.2891},{"date":"2018-09-18","close":5330.1406},{"date":"2018-09-19","close":5376.2891},{"date":"2018-09-20","close":5330.1406},{"date":"2018-09-21","close":5445.5112},{"date":"2018-09-27","close":5399.3633},{"date":"2018-09-28","close":5376.2891},{"date":"2018-10-01","close":5353.2158},{"date":"2018-10-02","close":5376.2891},{"date":"2018-10-04","close":5376.2891},{"date":"2018-10-05","close":5399.3633},{"date":"2018-10-08","close":6183.8867},{"date":"2018-10-10","close":6253.1089},{"date":"2018-10-11","close":6183.8867},{"date":"2018-10-12","close":6183.8867},{"date":"2018-10-15","close":5791.6255},{"date":"2018-10-16","close":5860.8472},{"date":"2018-10-17","close":5699.3281},{"date":"2018-10-18","close":5376.2891},{"date":"2018-10-19","close":5307.0664},{"date":"2018-10-22","close":5353.2158},{"date":"2018-10-23","close":5076.3247},{"date":"2018-10-24","close":5076.3247},{"date":"2018-10-25","close":4891.7314},{"date":"2018-10-26","close":4822.5083},{"date":"2018-10-29","close":4402.5576},{"date":"2018-10-30","close":4314.876},{"date":"2018-10-31","close":4397.9429},{"date":"2018-11-01","close":4407.1729},{"date":"2018-11-02","close":4573.3071},{"date":"2018-11-05","close":4660.9893},{"date":"2018-11-06","close":4614.8408},{"date":"2018-11-07","close":4467.166},{"date":"2018-11-08","close":4536.3887},{"date":"2018-11-09","close":4522.5435},{"date":"2018-11-12","close":4351.7944},{"date":"2018-11-13","close":4337.9497},{"date":"2018-11-14","close":4347.1802},{"date":"2018-11-15","close":4208.7344},{"date":"2018-11-16","close":4282.5718},{"date":"2018-11-19","close":4397.9429},{"date":"2018-11-20","close":4361.0239},{"date":"2018-11-21","close":4333.335},{"date":"2018-11-22","close":4416.4028},{"date":"2018-11-23","close":4351.7944},{"date":"2018-11-26","close":4370.2539},{"date":"2018-11-27","close":4370.2539},{"date":"2018-11-28","close":4504.085},{"date":"2018-11-29","close":4522.5435},{"date":"2018-11-30","close":4444.0913},{"date":"2018-12-03","close":4407.1729},{"date":"2018-12-04","close":4379.4839},{"date":"2018-12-05","close":4351.7944},{"date":"2018-12-06","close":4254.8828},{"date":"2018-12-07","close":4194.8906},{"date":"2018-12-10","close":4047.2148},{"date":"2018-12-11","close":4107.2075},{"date":"2018-12-12","close":4056.4446},{"date":"2018-12-13","close":4001.0669},{"date":"2018-12-14","close":3867.2363},{"date":"2018-12-17","close":3668.7983},{"date":"2018-12-18","close":3544.1975},{"date":"2018-12-19","close":3553.4275},{"date":"2018-12-20","close":3562.657},{"date":"2018-12-21","close":3618.0349},{"date":"2018-12-24","close":3622.6501},{"date":"2018-12-26","close":3590.3462},{"date":"2018-12-27","close":3704.0247},{"date":"2018-12-28","close":3827.176},{"date":"2019-01-02","close":3931.3816},{"date":"2019-01-03","close":3978.7473},{"date":"2019-01-04","close":4002.4309},{"date":"2019-01-07","close":4196.6313},{"date":"2019-01-08","close":4196.6313},{"date":"2019-01-09","close":4262.9438},{"date":"2019-01-10","close":4234.5244},{"date":"2019-01-11","close":4258.207},{"date":"2019-01-14","close":4262.9438},{"date":"2019-01-15","close":4277.1533},{"date":"2019-01-16","close":4348.2031},{"date":"2019-01-17","close":4367.1489},{"date":"2019-01-18","close":4405.042},{"date":"2019-01-21","close":4442.9346},{"date":"2019-01-22","close":4428.7246},{"date":"2019-01-23","close":4499.7734},{"date":"2019-01-24","close":4589.7695},{"date":"2019-01-25","close":4831.3364},{"date":"2019-01-28","close":4831.3364},{"date":"2019-01-29","close":4760.2871},{"date":"2019-01-30","close":4703.4478},{"date":"2019-01-31","close":4693.9746},{"date":"2019-02-01","close":4689.2383},{"date":"2019-02-07","close":4641.8721},{"date":"2019-02-08","close":4665.5557},{"date":"2019-02-11","close":4651.3452},{"date":"2019-02-12","close":4646.6084},{"date":"2019-02-13","close":4637.1357},{"date":"2019-02-14","close":4651.3452},{"date":"2019-02-15","close":4608.7163},{"date":"2019-02-18","close":4561.3501},{"date":"2019-02-19","close":4551.8765},{"date":"2019-02-20","close":4551.8765},{"date":"2019-02-21","close":4566.0869},{"date":"2019-02-22","close":4570.8232},{"date":"2019-02-25","close":4532.9302},{"date":"2019-02-26","close":4542.4033},{"date":"2019-02-27","close":4480.8271},{"date":"2019-02-28","close":4381.3589},{"date":"2019-03-04","close":4196.6313},{"date":"2019-03-05","close":4182.4214},{"date":"2019-03-06","close":4262.9438},{"date":"2019-03-07","close":4225.0508},{"date":"2019-03-08","close":4239.2603},{"date":"2019-03-11","close":4239.2603},{"date":"2019-03-12","close":4277.1533},{"date":"2019-03-13","close":4182.4214},{"date":"2019-03-14","close":4149.2651},{"date":"2019-03-15","close":4196.6313},{"date":"2019-03-18","close":4262.9438},{"date":"2019-03-19","close":4225.0508},{"date":"2019-03-20","close":4158.7388},{"date":"2019-03-21","close":4196.6313},{"date":"2019-03-22","close":4201.3682},{"date":"2019-03-25","close":4139.7915},{"date":"2019-03-26","close":4168.2114},{"date":"2019-03-27","close":4168.2114},{"date":"2019-03-28","close":4177.6851},{"date":"2019-03-29","close":4168.2114},{"date":"2019-04-01","close":4144.5288},{"date":"2019-04-02","close":4158.7388},{"date":"2019-04-03","close":4158.7388},{"date":"2019-04-04","close":4158.7388},{"date":"2019-04-05","close":4154.002},{"date":"2019-04-08","close":4499.7734},{"date":"2019-04-09","close":4622.9258},{"date":"2019-04-10","close":4973.4346},{"date":"2019-04-11","close":5210.2642},{"date":"2019-04-12","close":5233.9478},{"date":"2019-04-15","close":5091.8496},{"date":"2019-04-16","close":4807.6528},{"date":"2019-04-17","close":5091.8496},{"date":"2019-04-18","close":5139.2153},{"date":"2019-04-19","close":5139.2153},{"date":"2019-04-22","close":5162.8984},{"date":"2019-04-23","close":4997.1172},{"date":"2019-04-24","close":4902.3853},{"date":"2019-04-25","close":4949.7515},{"date":"2019-04-26","close":4760.2871},{"date":"2019-04-29","close":4783.9702},{"date":"2019-04-30","close":4684.502},{"date":"2019-05-02","close":4926.0684},{"date":"2019-05-03","close":4736.604},{"date":"2019-05-07","close":4760.2871},{"date":"2019-05-08","close":4670.292},{"date":"2019-05-09","close":4566.0869},{"date":"2019-05-10","close":4599.2422},{"date":"2019-05-13","close":4518.7202},{"date":"2019-05-14","close":4367.1489},{"date":"2019-05-15","close":4580.2964},{"date":"2019-05-16","close":4357.6758},{"date":"2019-05-17","close":4329.2563},{"date":"2019-05-20","close":3884.0154},{"date":"2019-05-21","close":3917.1716},{"date":"2019-05-22","close":3964.5376},{"date":"2019-05-23","close":3921.908},{"date":"2019-05-24","close":3699.2878},{"date":"2019-05-27","close":3557.1895},{"date":"2019-05-28","close":3670.8684},{"date":"2019-05-29","close":3661.395},{"date":"2019-05-30","close":3888.752},{"date":"2019-05-31","close":3969.2744},{"date":"2019-06-03","close":4040.323},{"date":"2019-06-04","close":4054.5332},{"date":"2019-06-05","close":4059.27},{"date":"2019-06-07","close":4026.1138},{"date":"2019-06-10","close":4030.8503},{"date":"2019-06-11","close":4073.4795},{"date":"2019-06-12","close":4011.9036},{"date":"2019-06-13","close":3974.0107},{"date":"2019-06-14","close":3992.957},{"date":"2019-06-17","close":3955.0649},{"date":"2019-06-18","close":3969.2744},{"date":"2019-06-19","close":4026.1138},{"date":"2019-06-20","close":4026.1138},{"date":"2019-06-21","close":4011.9036},{"date":"2019-06-24","close":4016.6404},{"date":"2019-06-25","close":3921.908},{"date":"2019-06-26","close":4139.7915},{"date":"2019-06-27","close":4291.3633},{"date":"2019-06-28","close":4362.4126},{"date":"2019-07-01","close":4949.7515},{"date":"2019-07-02","close":4973.4346},{"date":"2019-07-03","close":4783.9702},{"date":"2019-07-04","close":4973.4346},{"date":"2019-07-05","close":4973.4346},{"date":"2019-07-08","close":4949.7515},{"date":"2019-07-09","close":5139.2153},{"date":"2019-07-10","close":5447.0947},{"date":"2019-07-11","close":5328.6797},{"date":"2019-07-12","close":5352.3628},{"date":"2019-07-15","close":4888.1758},{"date":"2019-07-16","close":4783.9702},{"date":"2019-07-17","close":4897.6489},{"date":"2019-07-18","close":4812.3906},{"date":"2019-07-19","close":4859.7554},{"date":"2019-07-22","close":5304.9971},{"date":"2019-07-23","close":5162.8984},{"date":"2019-07-24","close":4821.8633},{"date":"2019-07-25","close":4840.8096},{"date":"2019-07-26","close":4831.3364},{"date":"2019-07-29","close":4490.3003},{"date":"2019-07-30","close":4504.5103},{"date":"2019-07-31","close":4570.8232},{"date":"2019-08-01","close":4594.5063},{"date":"2019-08-02","close":4495.0371},{"date":"2019-08-05","close":3997.6934},{"date":"2019-08-06","close":3945.5913},{"date":"2019-08-07","close":4007.1672},{"date":"2019-08-08","close":4158.7388},{"date":"2019-08-09","close":4177.6851},{"date":"2019-08-12","close":4120.8452},{"date":"2019-08-13","close":4206.105},{"date":"2019-08-14","close":4206.105},{"date":"2019-08-16","close":4002.4309},{"date":"2019-08-19","close":4101.8999},{"date":"2019-08-20","close":4400.3052},{"date":"2019-08-21","close":4831.3364},{"date":"2019-08-22","close":4774.4971},{"date":"2019-08-23","close":4897.6489},{"date":"2019-08-26","close":4821.8633},{"date":"2019-08-27","close":4746.0771},{"date":"2019-08-28","close":4783.9702},{"date":"2019-08-29","close":4693.9746},{"date":"2019-08-30","close":5115.5322},{"date":"2019-09-02","close":5039.7471},{"date":"2019-09-03","close":4963.9609},{"date":"2019-09-04","close":5115.5322},{"date":"2019-09-05","close":5115.5322},{"date":"2019-09-06","close":5115.5322},{"date":"2019-09-09","close":5087.1128},{"date":"2019-09-10","close":4916.5957},{"date":"2019-09-11","close":4926.0684},{"date":"2019-09-16","close":4982.9072},{"date":"2019-09-17","close":4945.0151},{"date":"2019-09-18","close":4878.7021},{"date":"2019-09-19","close":4850.2822},{"date":"2019-09-20","close":4736.604},{"date":"2019-09-23","close":4599.2422},{"date":"2019-09-24","close":4589.7695},{"date":"2019-09-25","close":4547.1396},{"date":"2019-09-26","close":4580.2964},{"date":"2019-09-27","close":4783.9702},{"date":"2019-09-30","close":4878.7021},{"date":"2019-10-01","close":4916.5957},{"date":"2019-10-02","close":4992.3809},{"date":"2019-10-04","close":5030.2739},{"date":"2019-10-07","close":4907.1216},{"date":"2019-10-08","close":5342.8892},{"date":"2019-10-10","close":5399.729},{"date":"2019-10-11","close":5210.2642},{"date":"2019-10-14","close":5589.1929},{"date":"2019-10-15","close":5788.1304},{"date":"2019-10-16","close":5901.8091},{"date":"2019-10-17","close":5835.4961},{"date":"2019-10-18","close":6138.6392},{"date":"2019-10-21","close":6100.7461},{"date":"2019-10-22","close":6489.1479},{"date":"2019-10-23","close":6470.2017},{"date":"2019-10-24","close":6574.4067},{"date":"2019-10-25","close":6621.7729},{"date":"2019-10-28","close":6678.6118},{"date":"2019-10-29","close":6384.9424},{"date":"2019-10-30","close":6176.5317},{"date":"2019-10-31","close":6157.5854},{"date":"2019-11-01","close":6157.5854},{"date":"2019-11-04","close":6204.9517},{"date":"2019-11-05","close":6091.2729},{"date":"2019-11-06","close":5778.6572},{"date":"2019-11-07","close":5788.1304},{"date":"2019-11-08","close":5968.1211},{"date":"2019-11-11","close":5920.7549},{"date":"2019-11-12","close":5949.1748},{"date":"2019-11-13","close":6697.5586},{"date":"2019-11-14","close":7048.0674},{"date":"2019-11-15","close":7038.5938},{"date":"2019-11-18","close":7123.8525},{"date":"2019-11-19","close":7663.8257},{"date":"2019-11-20","close":7265.9507},{"date":"2019-11-21","close":6981.7549},{"date":"2019-11-22","close":7029.1206},{"date":"2019-11-25","close":7351.21},{"date":"2019-11-26","close":7228.0576},{"date":"2019-11-27","close":6905.9688},{"date":"2019-11-28","close":6943.8618},{"date":"2019-11-29","close":7000.7007},{"date":"2019-12-02","close":7038.5938},{"date":"2019-12-03","close":7067.0132},{"date":"2019-12-04","close":6972.2817},{"date":"2019-12-05","close":7588.0396},{"date":"2019-12-06","close":7284.8975},{"date":"2019-12-09","close":7872.2358},{"date":"2019-12-10","close":7682.772},{"date":"2019-12-11","close":7881.7095},{"date":"2019-12-12","close":7815.3975},{"date":"2019-12-13","close":7597.5132},{"date":"2019-12-16","close":7635.4058},{"date":"2019-12-17","close":7720.6646},{"date":"2019-12-18","close":7616.4595},{"date":"2019-12-19","close":7275.4238},{"date":"2019-12-20","close":7493.3076},{"date":"2019-12-23","close":7332.2637},{"date":"2019-12-24","close":7275.4238},{"date":"2019-12-26","close":7815.3975},{"date":"2019-12-27","close":8191.2295},{"date":"2019-12-30","close":8287.5967},{"date":"2020-01-02","close":8355.0547},{"date":"2020-01-03","close":8258.6875},{"date":"2020-01-06","close":8249.0498},{"date":"2020-01-07","close":8008.1313},{"date":"2020-01-08","close":7661.209},{"date":"2020-01-09","close":8162.3188},{"date":"2020-01-10","close":8181.5923},{"date":"2020-01-13","close":8171.9561},{"date":"2020-01-14","close":8258.6875},{"date":"2020-01-15","close":7892.4912},{"date":"2020-01-16","close":7940.6743},{"date":"2020-01-17","close":7969.585},{"date":"2020-01-20","close":7728.666},{"date":"2020-01-21","close":7613.0254},{"date":"2020-01-22","close":7815.397},{"date":"2020-01-23","close":7641.9355},{"date":"2020-01-28","close":7169.7354},{"date":"2020-01-29","close":7709.3921},{"date":"2020-01-30","close":7564.8413},{"date":"2020-01-31","close":7179.3716},{"date":"2020-02-03","close":7323.9233},{"date":"2020-02-04","close":8326.1436},{"date":"2020-02-05","close":8740.5234},{"date":"2020-02-06","close":8836.8906},{"date":"2020-02-07","close":8913.9854},{"date":"2020-02-10","close":8663.4297},{"date":"2020-02-11","close":8750.1602},{"date":"2020-02-12","close":8595.9727},{"date":"2020-02-13","close":8432.1484},{"date":"2020-02-14","close":8846.5283},{"date":"2020-02-17","close":8923.6221},{"date":"2020-02-18","close":8326.1436},{"date":"2020-02-19","close":8287.5967},{"date":"2020-02-20","close":8017.7686},{"date":"2020-02-21","close":7747.9395},{"date":"2020-02-24","close":7439.564},{"date":"2020-02-25","close":7603.3882},{"date":"2020-02-26","close":7256.4658},{"date":"2020-02-27","close":6851.7227},{"date":"2020-02-28","close":6389.1592},{"date":"2020-03-02","close":6861.3599},{"date":"2020-03-03","close":6842.0864},{"date":"2020-03-04","close":7140.8247},{"date":"2020-03-05","close":7439.564},{"date":"2020-03-06","close":7189.0083},{"date":"2020-03-09","close":6610.8042},{"date":"2020-03-10","close":6919.1802},{"date":"2020-03-11","close":6601.1675},{"date":"2020-03-12","close":6042.2363},{"date":"2020-03-13","close":5685.6768},{"date":"2020-03-16","close":5300.2075},{"date":"2020-03-17","close":5309.8447},{"date":"2020-03-18","close":4914.7378},{"date":"2020-03-19","close":3912.5168},{"date":"2020-03-20","close":4818.3706},{"date":"2020-03-23","close":4394.354},{"date":"2020-03-24","close":5242.3867},{"date":"2020-03-25","close":5541.126},{"date":"2020-03-26","close":5512.2153},{"date":"2020-03-27","close":5492.9424},{"date":"2020-03-30","close":5415.8486},{"date":"2020-03-31","close":5560.3994},{"date":"2020-04-01","close":5386.9385},{"date":"2020-04-02","close":5926.5952},{"date":"2020-04-03","close":6051.873},{"date":"2020-04-06","close":6475.8901},{"date":"2020-04-07","close":6649.3506},{"date":"2020-04-08","close":6822.8125},{"date":"2020-04-09","close":7015.5474},{"date":"2020-04-10","close":6861.3599},{"date":"2020-04-13","close":6408.4326},{"date":"2020-04-14","close":6581.894},{"date":"2020-04-16","close":6938.4536},{"date":"2020-04-17","close":6938.4536},{"date":"2020-04-20","close":6851.7227},{"date":"2020-04-21","close":6736.0815},{"date":"2020-04-22","close":6793.9023},{"date":"2020-04-23","close":6977.0005},{"date":"2020-04-24","close":7246.8291},{"date":"2020-04-27","close":7458.8374},{"date":"2020-04-28","close":7468.4741},{"date":"2020-04-29","close":7487.7476},{"date":"2020-05-04","close":7323.9233},{"date":"2020-05-06","close":7362.4702},{"date":"2020-05-07","close":8056.3154},{"date":"2020-05-08","close":7979.2212},{"date":"2020-05-11","close":7767.2129},{"date":"2020-05-12","close":7719.0293},{"date":"2020-05-13","close":7613.0254},{"date":"2020-05-14","close":7381.7437},{"date":"2020-05-15","close":7487.7476},{"date":"2020-05-18","close":7410.6538},{"date":"2020-05-19","close":7719.0293},{"date":"2020-05-20","close":7738.3027},{"date":"2020-05-21","close":7786.4858},{"date":"2020-05-22","close":7507.0215},{"date":"2020-05-25","close":7391.3804},{"date":"2020-05-26","close":7709.3921},{"date":"2020-05-27","close":7651.5718},{"date":"2020-05-28","close":7420.2905},{"date":"2020-05-29","close":7323.9233},{"date":"2020-06-01","close":7449.2007},{"date":"2020-06-02","close":7420.2905},{"date":"2020-06-03","close":7564.8413},{"date":"2020-06-04","close":7699.7559},{"date":"2020-06-05","close":7632.2988},{"date":"2020-06-08","close":7584.1152},{"date":"2020-06-09","close":7690.1191},{"date":"2020-06-10","close":8181.5923},{"date":"2020-06-11","close":8210.5029},{"date":"2020-06-12","close":8605.6094},{"date":"2020-06-15","close":7805.7603},{"date":"2020-06-16","close":8094.8618},{"date":"2020-06-17","close":8576.7002},{"date":"2020-06-18","close":8605.6094},{"date":"2020-06-19","close":8750.1602},{"date":"2020-06-22","close":8412.875},{"date":"2020-06-23","close":8345.418},{"date":"2020-06-24","close":8461.0586},{"date":"2020-06-25","close":8133.4082},{"date":"2020-06-26","close":8123.772},{"date":"2020-06-29","close":7690.1191},{"date":"2020-06-30","close":7786.4858},{"date":"2020-07-01","close":7699.7559},{"date":"2020-07-02","close":7603.3882},{"date":"2020-07-03","close":7622.6616},{"date":"2020-07-06","close":7651.5718},{"date":"2020-07-07","close":7844.3071},{"date":"2020-07-08","close":8046.6792},{"date":"2020-07-09","close":8027.4053},{"date":"2020-07-10","close":7796.123},{"date":"2020-07-13","close":7902.1274},{"date":"2020-07-14","close":7776.8496},{"date":"2020-07-15","close":7825.0337},{"date":"2020-07-16","close":7747.9395},{"date":"2020-07-17","close":7902.1274},{"date":"2020-07-20","close":7882.854},{"date":"2020-07-21","close":8191.2295},{"date":"2020-07-22","close":7988.8584},{"date":"2020-07-23","close":7969.585},{"date":"2020-07-24","close":7738.3027},{"date":"2020-07-27","close":7719.0293},{"date":"2020-07-28","close":7776.8496},{"date":"2020-07-29","close":7825.0337},{"date":"2020-07-30","close":8094.8618},{"date":"2020-07-31","close":7940.6743},{"date":"2020-08-03","close":8008.1313},{"date":"2020-08-04","close":7988.8584},{"date":"2020-08-05","close":7950.3115},{"date":"2020-08-06","close":7873.2173},{"date":"2020-08-07","close":7757.5762},{"date":"2020-08-10","close":7728.666},{"date":"2020-08-11","close":7680.4819},{"date":"2020-08-12","close":7507.0215},{"date":"2020-08-13","close":7651.5718},{"date":"2020-08-14","close":7632.2988},{"date":"2020-08-18","close":7063.731},{"date":"2020-08-19","close":7034.8208},{"date":"2020-08-20","close":6456.6162},{"date":"2020-08-21","close":6533.7104},{"date":"2020-08-24","close":6774.6284},{"date":"2020-08-25","close":6938.4536},{"date":"2020-08-26","close":6813.1763},{"date":"2020-08-27","close":6572.2568},{"date":"2020-08-28","close":6524.0737},{"date":"2020-08-31","close":6562.6206},{"date":"2020-09-01","close":6678.2612},{"date":"2020-09-02","close":6938.4536},{"date":"2020-09-03","close":7034.8208},{"date":"2020-09-04","close":6890.27},{"date":"2020-09-07","close":6938.4536},{"date":"2020-09-08","close":7507.0215},{"date":"2020-09-09","close":7285.376},{"date":"2020-09-10","close":7516.6577},{"date":"2020-09-11","close":7516.6577},{"date":"2020-09-14","close":7507.0215},{"date":"2020-09-15","close":7767.2129},{"date":"2020-09-16","close":7535.9316},{"date":"2020-09-17","close":7275.7393},{"date":"2020-09-18","close":7237.1919},{"date":"2020-09-21","close":6977.0005},{"date":"2020-09-22","close":6726.4448},{"date":"2020-09-23","close":6842.0864},{"date":"2020-09-24","close":6736.0815},{"date":"2020-09-25","close":6745.7183},{"date":"2020-09-28","close":7015.5474},{"date":"2020-09-29","close":7179.3716},{"date":"2020-10-05","close":7208.2817},{"date":"2020-10-06","close":7131.188},{"date":"2020-10-07","close":7295.0127},{"date":"2020-10-08","close":7381.7437},{"date":"2020-10-12","close":7352.8335},{"date":"2020-10-13","close":7343.1963},{"date":"2020-10-14","close":7092.6411},{"date":"2020-10-15","close":6909.5435},{"date":"2020-10-16","close":6851.7227},{"date":"2020-10-19","close":6842.0864},{"date":"2020-10-20","close":6890.27},{"date":"2020-10-21","close":6919.1802},{"date":"2020-10-22","close":6822.8125},{"date":"2020-10-23","close":6957.7266},{"date":"2020-10-26","close":6649.3506},{"date":"2020-10-27","close":6562.6206},{"date":"2020-10-28","close":6639.7144},{"date":"2020-10-29","close":6562.6206},{"date":"2020-10-30","close":6572.2568},{"date":"2020-11-02","close":6678.2612},{"date":"2020-11-03","close":6793.9023},{"date":"2020-11-04","close":6793.9023},{"date":"2020-11-05","close":6803.5391},{"date":"2020-11-06","close":6736.0815},{"date":"2020-11-09","close":6774.6284},{"date":"2020-11-10","close":6726.4448},{"date":"2020-11-11","close":6716.8081},{"date":"2020-11-12","close":6803.5391},{"date":"2020-11-13","close":6755.3555},{"date":"2020-11-16","close":6822.8125},{"date":"2020-11-17","close":6803.5391},{"date":"2020-11-18","close":6774.6284},{"date":"2020-11-19","close":6764.9917},{"date":"2020-11-20","close":6755.3555},{"date":"2020-11-23","close":6938.4536},{"date":"2020-11-24","close":6948.0903},{"date":"2020-11-25","close":6909.5435},{"date":"2020-11-26","close":6909.5435},{"date":"2020-11-27","close":6890.27},{"date":"2020-11-30","close":6851.7227},{"date":"2020-12-01","close":6919.1802},{"date":"2020-12-02","close":6986.6372},{"date":"2020-12-03","close":6861.3599},{"date":"2020-12-04","close":7381.7437},{"date":"2020-12-07","close":7150.4614},{"date":"2020-12-08","close":7131.188},{"date":"2020-12-09","close":7150.4614},{"date":"2020-12-10","close":7121.5513},{"date":"2020-12-11","close":7044.4575},{"date":"2020-12-14","close":6957.7266},{"date":"2020-12-15","close":7083.0044},{"date":"2020-12-16","close":7295.0127},{"date":"2020-12-17","close":7266.1021},{"date":"2020-12-18","close":7160.0981},{"date":"2020-12-21","close":7246.8291},{"date":"2020-12-22","close":6996.2739},{"date":"2020-12-23","close":7343.1963},{"date":"2020-12-24","close":7391.3804},{"date":"2020-12-28","close":7401.0171},{"date":"2020-12-29","close":7823.0908},{"date":"2020-12-30","close":7832.9067},{"date":"2021-01-04","close":7881.9849},{"date":"2021-01-05","close":7744.5654},{"date":"2021-01-06","close":7508.9893},{"date":"2021-01-07","close":7587.5151},{"date":"2021-01-08","close":7626.7773},{"date":"2021-01-11","close":7577.6992},{"date":"2021-01-12","close":7538.4365},{"date":"2021-01-13","close":7636.5933},{"date":"2021-01-14","close":7724.9346},{"date":"2021-01-15","close":7597.3306},{"date":"2021-01-18","close":7558.0679},{"date":"2021-01-19","close":7675.856},{"date":"2021-01-20","close":7980.1421},{"date":"2021-01-21","close":8176.4551},{"date":"2021-01-22","close":8372.7686},{"date":"2021-01-25","close":10011.9863},{"date":"2021-01-26","close":10257.3779},{"date":"2021-01-27","close":9962.9072},{"date":"2021-01-28","close":9697.8838},{"date":"2021-01-29","close":8873.3682},{"date":"2021-02-01","close":9128.5762},{"date":"2021-02-02","close":9472.124},{"date":"2021-02-03","close":9432.8613},{"date":"2021-02-04","close":10061.0645},{"date":"2021-02-05","close":10159.2207},{"date":"2021-02-08","close":9560.4648},{"date":"2021-02-09","close":9423.0449},{"date":"2021-02-10","close":9580.0967},{"date":"2021-02-15","close":10404.6133},{"date":"2021-02-16","close":10257.3779},{"date":"2021-02-17","close":10110.1426},{"date":"2021-02-18","close":9962.9072},{"date":"2021-02-19","close":10110.1426},{"date":"2021-02-22","close":9796.041},{"date":"2021-02-23","close":9531.0176},{"date":"2021-02-24","close":8922.4463},{"date":"2021-02-25","close":9207.1006},{"date":"2021-02-26","close":8893.0},{"date":"2021-03-02","close":8618.1611},{"date":"2021-03-03","close":9118.7598},{"date":"2021-03-04","close":8912.6299},{"date":"2021-03-05","close":8775.2109},{"date":"2021-03-08","close":8765.3955},{"date":"2021-03-09","close":8588.7139},{"date":"2021-03-10","close":8392.4004},{"date":"2021-03-11","close":8520.0029},{"date":"2021-03-12","close":8667.2383},{"date":"2021-03-15","close":8627.9766},{"date":"2021-03-16","close":8716.3174},{"date":"2021-03-17","close":8647.6074},{"date":"2021-03-18","close":8627.9766},{"date":"2021-03-19","close":8618.1611},{"date":"2021-03-22","close":8539.6348},{"date":"2021-03-23","close":8412.0312},{"date":"2021-03-24","close":8107.7456},{"date":"2021-03-25","close":8068.4829},{"date":"2021-03-26","close":8048.8511},{"date":"2021-03-29","close":7980.1421},{"date":"2021-03-30","close":8068.4829},{"date":"2021-03-31","close":8127.3765},{"date":"2021-04-01","close":8284.4268},{"date":"2021-04-02","close":8186.2705},{"date":"2021-04-05","close":8147.0083},{"date":"2021-04-06","close":8225.5342},{"date":"2021-04-07","close":8235.3496},{"date":"2021-04-08","close":8304.0586},{"date":"2021-04-09","close":8313.874},{"date":"2021-04-12","close":8353.1377},{"date":"2021-04-13","close":8480.7412},{"date":"2021-04-14","close":8431.6621},{"date":"2021-04-15","close":8470.9258},{"date":"2021-04-16","close":8657.4229},{"date":"2021-04-19","close":8902.8145},{"date":"2021-04-20","close":8932.2617},{"date":"2021-04-21","close":8667.2383},{"date":"2021-04-22","close":8588.7139},{"date":"2021-04-23","close":8637.792},{"date":"2021-04-26","close":8578.8975},{"date":"2021-04-27","close":8480.7412},{"date":"2021-04-28","close":8510.1885},{"date":"2021-04-29","close":8667.2383},{"date":"2021-04-30","close":8637.792},{"date":"2021-05-03","close":8765.3955},{"date":"2021-05-04","close":8981.3408},{"date":"2021-05-06","close":8893.0},{"date":"2021-05-07","close":8863.5527},{"date":"2021-05-10","close":8883.1836},{"date":"2021-05-11","close":8716.3174},{"date":"2021-05-12","close":8549.4502},{"date":"2021-05-13","close":8215.7178},{"date":"2021-05-14","close":8264.7969},{"date":"2021-05-17","close":8058.667},{"date":"2021-05-18","close":7881.9849},{"date":"2021-05-20","close":7803.4595},{"date":"2021-05-21","close":7508.9893},{"date":"2021-05-24","close":7263.5977},{"date":"2021-05-25","close":7312.6758},{"date":"2021-05-26","close":7381.3857},{"date":"2021-05-27","close":7764.1968},{"date":"2021-05-28","close":7734.7495},{"date":"2021-05-31","close":7666.0405},{"date":"2021-06-01","close":7587.5151},{"date":"2021-06-02","close":7607.146},{"date":"2021-06-03","close":8647.6074},{"date":"2021-06-04","close":8559.2666},{"date":"2021-06-07","close":8500.373},{"date":"2021-06-08","close":8245.165},{"date":"2021-06-09","close":8461.1094},{"date":"2021-06-10","close":8343.3213},{"date":"2021-06-11","close":8254.9814},{"date":"2021-06-14","close":8186.2705},{"date":"2021-06-15","close":8225.5342},{"date":"2021-06-16","close":8274.6113},{"date":"2021-06-17","close":8353.1377},{"date":"2021-06-18","close":8304.0586},{"date":"2021-06-21","close":8245.165},{"date":"2021-06-22","close":8343.3213},{"date":"2021-06-23","close":8323.6904},{"date":"2021-06-24","close":8274.6113},{"date":"2021-06-25","close":8333.5059},{"date":"2021-06-28","close":8412.0312},{"date":"2021-06-29","close":8274.6113},{"date":"2021-06-30","close":8294.2432},{"date":"2021-07-01","close":8294.2432},{"date":"2021-07-02","close":8362.9531},{"date":"2021-07-05","close":8343.3213},{"date":"2021-07-06","close":8520.0029},{"date":"2021-07-07","close":8461.1094},{"date":"2021-07-08","close":8284.4268},{"date":"2021-07-09","close":8382.585},{"date":"2021-07-12","close":8559.2666},{"date":"2021-07-13","close":8627.9766},{"date":"2021-07-14","close":8686.8701},{"date":"2021-07-15","close":8706.502},{"date":"2021-07-16","close":8686.8701},{"date":"2021-07-19","close":8971.5244},{"date":"2021-07-20","close":9187.4697},{"date":"2021-07-21","close":9108.9443},{"date":"2021-07-22","close":9079.4971},{"date":"2021-07-23","close":8893.0},{"date":"2021-07-26","close":8726.1328},{"date":"2021-07-27","close":8942.0771},{"date":"2021-07-28","close":8745.7646},{"date":"2021-07-29","close":8598.5293},{"date":"2021-07-30","close":8627.9766},{"date":"2021-08-02","close":8431.6621},{"date":"2021-08-03","close":8431.6621},{"date":"2021-08-04","close":8961.709},{"date":"2021-08-05","close":9285.626},{"date":"2021-08-06","close":9099.1289},{"date":"2021-08-09","close":9491.7559},{"date":"2021-08-10","close":9108.9443},{"date":"2021-08-11","close":8775.2109},{"date":"2021-08-12","close":8873.3682},{"date":"2021-08-13","close":8627.9766},{"date":"2021-08-17","close":8205.9023},{"date":"2021-08-18","close":8147.0083},{"date":"2021-08-19","close":7695.4873},{"date":"2021-08-20","close":7528.6211},{"date":"2021-08-23","close":7675.856},{"date":"2021-08-24","close":7881.9849},{"date":"2021-08-25","close":7931.063},{"date":"2021-08-26","close":7980.1421},{"date":"2021-08-27","close":8294.2432},{"date":"2021-08-30","close":8343.3213},{"date":"2021-08-31","close":8382.585},{"date":"2021-09-01","close":8274.6113},{"date":"2021-09-02","close":8785.0264},{"date":"2021-09-03","close":9000.9717},{"date":"2021-09-06","close":8922.4463},{"date":"2021-09-07","close":8893.0},{"date":"2021-09-08","close":9000.9717},{"date":"2021-09-09","close":9089.3125},{"date":"2021-09-10","close":8981.3408},{"date":"2021-09-13","close":8745.7646},{"date":"2021-09-14","close":8785.0264},{"date":"2021-09-15","close":8372.7686},{"date":"2021-09-16","close":8117.561},{"date":"2021-09-17","close":8333.5059},{"date":"2021-09-23","close":8362.9531},{"date":"2021-09-24","close":8186.2705},{"date":"2021-09-27","close":8156.8237},{"date":"2021-09-28","close":7862.3535},{"date":"2021-09-29","close":7813.2754},{"date":"2021-09-30","close":8245.165},{"date":"2021-10-01","close":8127.3765},{"date":"2021-10-05","close":7715.1187},{"date":"2021-10-06","close":7459.9111},{"date":"2021-10-07","close":7597.3306},{"date":"2021-10-08","close":7518.8052},{"date":"2021-10-12","close":7459.9111},{"date":"2021-10-13","close":7430.4639},{"date":"2021-10-14","close":7528.6211},{"date":"2021-10-15","close":7774.0127},{"date":"2021-10-18","close":7813.2754},{"date":"2021-10-19","close":7813.2754},{"date":"2021-10-20","close":7685.6714},{"date":"2021-10-21","close":7607.146},{"date":"2021-10-22","close":7587.5151},{"date":"2021-10-25","close":7685.6714},{"date":"2021-10-26","close":7813.2754},{"date":"2021-10-27","close":7754.3813},{"date":"2021-10-28","close":8088.1143},{"date":"2021-10-29","close":7636.5933},{"date":"2021-11-01","close":7567.8833},{"date":"2021-11-02","close":7626.7773},{"date":"2021-11-03","close":7597.3306},{"date":"2021-11-04","close":7587.5151},{"date":"2021-11-05","close":7430.4639},{"date":"2021-11-08","close":7469.7271},{"date":"2021-11-09","close":7391.2017},{"date":"2021-11-10","close":7302.8604},{"date":"2021-11-11","close":7263.5977},{"date":"2021-11-12","close":7410.833},{"date":"2021-11-15","close":7518.8052},{"date":"2021-11-16","close":7293.0444},{"date":"2021-11-17","close":7028.0215},{"date":"2021-11-18","close":6890.6021},{"date":"2021-11-19","close":7165.4409},{"date":"2021-11-22","close":7145.8096},{"date":"2021-11-23","close":7067.2842},{"date":"2021-11-24","close":7028.0215},{"date":"2021-11-25","close":6988.7588},{"date":"2021-11-26","close":6870.9707},{"date":"2021-11-29","close":6635.3945},{"date":"2021-11-30","close":6311.4775},{"date":"2021-12-01","close":6458.7129},{"date":"2021-12-02","close":6478.3438},{"date":"2021-12-03","close":6743.3667},{"date":"2021-12-06","close":6851.3394},{"date":"2021-12-07","close":6870.9707},{"date":"2021-12-08","close":6851.3394},{"date":"2021-12-09","close":6929.8647},{"date":"2021-12-10","close":7047.6528},{"date":"2021-12-13","close":7204.7036},{"date":"2021-12-14","close":7145.8096},{"date":"2021-12-15","close":7126.1782},{"date":"2021-12-16","close":7283.229},{"date":"2021-12-17","close":7371.5698},{"date":"2021-12-20","close":7302.8604},{"date":"2021-12-21","close":7204.7036},{"date":"2021-12-22","close":7135.9941},{"date":"2021-12-23","close":7852.5381},{"date":"2021-12-24","close":7803.4595},{"date":"2021-12-27","close":7999.7729},{"date":"2021-12-28","close":7999.7729},{"date":"2021-12-29","close":8880.9365},{"date":"2021-12-30","close":9276.9648},{"date":"2022-01-03","close":9600.0},{"date":"2022-01-04","close":9455.1777},{"date":"2022-01-05","close":9366.0713},{"date":"2022-01-06","close":9187.8584},{"date":"2022-01-07","close":9237.3623},{"date":"2022-01-10","close":9247.2627},{"date":"2022-01-11","close":8643.3193},{"date":"2022-01-12","close":9059.1494},{"date":"2022-01-13","close":9573.9863},{"date":"2022-01-14","close":10098.7236},{"date":"2022-01-17","close":10049.2197},{"date":"2022-01-18","close":9257.1631},{"date":"2022-01-19","close":9019.5459},{"date":"2022-01-20","close":8821.5322},{"date":"2022-01-21","close":8484.9082},{"date":"2022-01-24","close":8118.5815},{"date":"2022-01-25","close":7673.0498},{"date":"2022-01-26","close":7673.0498},{"date":"2022-01-27","close":7722.5532},{"date":"2022-01-28","close":8069.0781},{"date":"2022-02-03","close":7960.1704},{"date":"2022-02-04","close":8019.5747},{"date":"2022-02-07","close":7821.5605},{"date":"2022-02-08","close":7821.5605},{"date":"2022-02-09","close":7821.5605},{"date":"2022-02-10","close":8078.979},{"date":"2022-02-11","close":7890.8652},{"date":"2022-02-14","close":7158.2129},{"date":"2022-02-15","close":6831.4893},{"date":"2022-02-16","close":7158.2129},{"date":"2022-02-17","close":7118.6099},{"date":"2022-02-18","close":7197.8159},{"date":"2022-02-21","close":7217.6172},{"date":"2022-02-22","close":7217.6172},{"date":"2022-02-23","close":7217.6172},{"date":"2022-02-24","close":7326.5249},{"date":"2022-02-25","close":7722.5532},{"date":"2022-02-28","close":7722.5532},{"date":"2022-03-02","close":7732.4541},{"date":"2022-03-03","close":7821.5605},{"date":"2022-03-04","close":7633.4468},{"date":"2022-03-07","close":7336.4258},{"date":"2022-03-08","close":7168.1138},{"date":"2022-03-10","close":7247.3193},{"date":"2022-03-11","close":7247.3193},{"date":"2022-03-14","close":7673.0498},{"date":"2022-03-15","close":7673.0498},{"date":"2022-03-16","close":8286.8936},{"date":"2022-03-17","close":8286.8936},{"date":"2022-03-18","close":8069.0781},{"date":"2022-03-21","close":8148.2837},{"date":"2022-03-22","close":8088.8794},{"date":"2022-03-23","close":7979.9717},{"date":"2022-03-24","close":8039.376},{"date":"2022-03-25","close":7979.9717},{"date":"2022-03-28","close":8217.5889},{"date":"2022-03-29","close":8197.7871},{"date":"2022-03-30","close":8029.4751},{"date":"2022-03-31","close":8098.7803},{"date":"2022-04-01","close":8059.1772},{"date":"2022-04-04","close":8148.2837},{"date":"2022-04-05","close":8098.7803},{"date":"2022-04-06","close":8118.5815},{"date":"2022-04-07","close":7989.8726},{"date":"2022-04-08","close":7950.2695},{"date":"2022-04-11","close":7831.4609},{"date":"2022-04-12","close":7613.6455},{"date":"2022-04-13","close":7920.5674},{"date":"2022-04-14","close":8722.5254},{"date":"2022-04-15","close":8554.2129},{"date":"2022-04-18","close":8514.6104},{"date":"2022-04-19","close":8752.2275},{"date":"2022-04-20","close":8722.5254},{"date":"2022-04-21","close":8742.3262},{"date":"2022-04-22","close":8682.9219},{"date":"2022-04-25","close":8247.291},{"date":"2022-04-26","close":8366.0996},{"date":"2022-04-27","close":8237.3906},{"date":"2022-04-28","close":8069.0781},{"date":"2022-04-29","close":8098.7803},{"date":"2022-05-02","close":8059.1772},{"date":"2022-05-03","close":8108.6812},{"date":"2022-05-04","close":8098.7803},{"date":"2022-05-06","close":7970.0713},{"date":"2022-05-09","close":7750.0},{"date":"2022-05-10","close":7554.2412},{"date":"2022-05-11","close":7682.9507},{"date":"2022-05-12","close":7376.0283},{"date":"2022-05-13","close":7504.7378},{"date":"2022-05-16","close":7613.6455},{"date":"2022-05-17","close":7791.8584},{"date":"2022-05-18","close":7722.5532},{"date":"2022-05-19","close":7524.5391},{"date":"2022-05-20","close":7821.5605},{"date":"2022-05-23","close":7910.667},{"date":"2022-05-24","close":7752.2554},{"date":"2022-05-25","close":7811.6597},{"date":"2022-05-26","close":7752.2554},{"date":"2022-05-27","close":7821.5605},{"date":"2022-05-30","close":7900.7661},{"date":"2022-05-31","close":8019.5747},{"date":"2022-06-02","close":7871.064},{"date":"2022-06-03","close":7930.4683},{"date":"2022-06-07","close":7752.2554},{"date":"2022-06-08","close":7821.5605},{"date":"2022-06-09","close":7979.9717},{"date":"2022-06-10","close":8039.376},{"date":"2022-06-13","close":7465.1348},{"date":"2022-06-14","close":7385.9292},{"date":"2022-06-15","close":7613.6455},{"date":"2022-06-16","close":7178.0142},{"date":"2022-06-17","close":6900.7944},{"date":"2022-06-20","close":6267.1489},{"date":"2022-06-21","close":6237.4468},{"date":"2022-06-22","close":5791.915},{"date":"2022-06-23","close":5623.603},{"date":"2022-06-24","close":5782.0142},{"date":"2022-06-27","close":6227.5464},{"date":"2022-06-28","close":6217.6455},{"date":"2022-06-29","close":6158.2412},{"date":"2022-06-30","close":6079.0356},{"date":"2022-07-01","close":6079.0356},{"date":"2022-07-04","close":5970.1279},{"date":"2022-07-05","close":6138.4399},{"date":"2022-07-06","close":6108.7378},{"date":"2022-07-07","close":6178.0425},{"date":"2022-07-08","close":6207.7446},{"date":"2022-07-11","close":6376.0566},{"date":"2022-07-12","close":6227.5464},{"date":"2022-07-13","close":6197.8442},{"date":"2022-07-14","close":6286.9507},{"date":"2022-07-15","close":6277.0498},{"date":"2022-07-18","close":6376.0566},{"date":"2022-07-19","close":6376.0566},{"date":"2022-07-20","close":6356.2554},{"date":"2022-07-21","close":6356.2554},{"date":"2022-07-22","close":6376.0566},{"date":"2022-07-25","close":6385.9575},{"date":"2022-07-26","close":6356.2554},{"date":"2022-07-27","close":6395.8584},{"date":"2022-07-28","close":6415.6597},{"date":"2022-07-29","close":6682.979},{"date":"2022-08-01","close":6682.979},{"date":"2022-08-02","close":6613.6738},{"date":"2022-08-03","close":6732.4824},{"date":"2022-08-04","close":6752.2837},{"date":"2022-08-05","close":6772.0854},{"date":"2022-08-08","close":6673.0781},{"date":"2022-08-09","close":7237.4185},{"date":"2022-08-10","close":7207.7163},{"date":"2022-08-11","close":7257.2202},{"date":"2022-08-12","close":7376.0283},{"date":"2022-08-16","close":7504.7378},{"date":"2022-08-17","close":7524.5391},{"date":"2022-08-18","close":7534.4399},{"date":"2022-08-19","close":7484.9365},{"date":"2022-08-22","close":7217.6172},{"date":"2022-08-23","close":7178.0142},{"date":"2022-08-24","close":7277.0215},{"date":"2022-08-25","close":7415.6313},{"date":"2022-08-26","close":7366.1279},{"date":"2022-08-29","close":7178.0142},{"date":"2022-08-30","close":7207.7163},{"date":"2022-08-31","close":7484.9365},{"date":"2022-09-01","close":7356.2271},{"date":"2022-09-02","close":7306.7236},{"date":"2022-09-05","close":7088.9077},{"date":"2022-09-06","close":7583.9434},{"date":"2022-09-07","close":7445.3335},{"date":"2022-09-08","close":7514.6382},{"date":"2022-09-13","close":8197.7871},{"date":"2022-09-14","close":9534.3828},{"date":"2022-09-15","close":9900.709},{"date":"2022-09-16","close":9603.6885},{"date":"2022-09-19","close":8039.376},{"date":"2022-09-20","close":8514.6104},{"date":"2022-09-21","close":7613.6455},{"date":"2022-09-22","close":7356.2271},{"date":"2022-09-23","close":6970.0996},{"date":"2022-09-26","close":6564.1704},{"date":"2022-09-27","close":6514.667},{"date":"2022-09-28","close":6019.6313},{"date":"2022-09-29","close":5821.6172},{"date":"2022-09-30","close":5999.8301},{"date":"2022-10-04","close":6257.2485},{"date":"2022-10-05","close":6217.6455},{"date":"2022-10-06","close":6484.9648},{"date":"2022-10-07","close":6504.7661},{"date":"2022-10-11","close":6247.3477},{"date":"2022-10-12","close":6178.0425},{"date":"2022-10-13","close":5791.915},{"date":"2022-10-14","close":6069.1348},{"date":"2022-10-17","close":6277.0498},{"date":"2022-10-18","close":6376.0566},{"date":"2022-10-19","close":6178.0425},{"date":"2022-10-20","close":6138.4399},{"date":"2022-10-21","close":6128.5391},{"date":"2022-10-24","close":6197.8442},{"date":"2022-10-25","close":6286.9507},{"date":"2022-10-26","close":6187.9434},{"date":"2022-10-27","close":6316.6528},{"date":"2022-10-28","close":6455.2627},{"date":"2022-10-31","close":6534.4683},{"date":"2022-11-01","close":6692.8794},{"date":"2022-11-02","close":6653.2769},{"date":"2022-11-03","close":6663.1772},{"date":"2022-11-04","close":6970.0996},{"date":"2022-11-07","close":6980.0},{"date":"2022-11-08","close":7029.5039},{"date":"2022-11-09","close":7346.3262},{"date":"2022-11-10","close":7207.7163},{"date":"2022-11-11","close":7326.5249},{"date":"2022-11-14","close":7257.2202},{"date":"2022-11-15","close":7098.8086},{"date":"2022-11-16","close":7247.3193},{"date":"2022-11-17","close":7138.4116},{"date":"2022-11-18","close":7088.9077},{"date":"2022-11-21","close":7178.0142},{"date":"2022-11-22","close":7227.5181},{"date":"2022-11-23","close":7277.0215},{"date":"2022-11-24","close":7514.6382},{"date":"2022-11-25","close":7762.1562},{"date":"2022-11-28","close":7821.5605},{"date":"2022-11-29","close":7781.9575},{"date":"2022-11-30","close":7999.7729},{"date":"2022-12-01","close":8267.0928},{"date":"2022-12-02","close":8445.3047},{"date":"2022-12-05","close":7752.2554},{"date":"2022-12-06","close":7613.6455},{"date":"2022-12-07","close":7247.3193},{"date":"2022-12-08","close":7385.9292},{"date":"2022-12-09","close":7227.5181},{"date":"2022-12-12","close":7088.9077},{"date":"2022-12-13","close":7098.8086},{"date":"2022-12-14","close":7376.0283},{"date":"2022-12-15","close":7237.4185},{"date":"2022-12-16","close":7207.7163},{"date":"2022-12-19","close":7108.7095},{"date":"2022-12-20","close":6950.2979},{"date":"2022-12-21","close":6732.4824},{"date":"2022-12-22","close":6762.1846},{"date":"2022-12-23","close":6643.376},{"date":"2022-12-26","close":6960.1987},{"date":"2022-12-27","close":6980.0},{"date":"2022-12-28","close":7020.0},{"date":"2022-12-29","close":6850.0},{"date":"2023-01-02","close":6670.0},{"date":"2023-01-03","close":6700.0},{"date":"2023-01-04","close":7050.0},{"date":"2023-01-05","close":6820.0},{"date":"2023-01-06","close":6960.0},{"date":"2023-01-09","close":7100.0},{"date":"2023-01-10","close":7050.0},{"date":"2023-01-11","close":7320.0},{"date":"2023-01-12","close":7250.0},{"date":"2023-01-13","close":7200.0},{"date":"2023-01-16","close":7240.0},{"date":"2023-01-17","close":7190.0},{"date":"2023-01-18","close":7060.0},{"date":"2023-01-19","close":7370.0},{"date":"2023-01-20","close":7080.0},{"date":"2023-01-25","close":7130.0},{"date":"2023-01-26","close":7460.0},{"date":"2023-01-27","close":7710.0},{"date":"2023-01-30","close":8080.0},{"date":"2023-01-31","close":8000.0},{"date":"2023-02-01","close":8010.0},{"date":"2023-02-02","close":8360.0},{"date":"2023-02-03","close":8360.0},{"date":"2023-02-06","close":8600.0},{"date":"2023-02-07","close":9260.0},{"date":"2023-02-08","close":9330.0},{"date":"2023-02-09","close":9380.0},{"date":"2023-02-10","close":9190.0},{"date":"2023-02-13","close":9710.0},{"date":"2023-02-14","close":10000.0},{"date":"2023-02-15","close":10050.0},{"date":"2023-02-16","close":10100.0},{"date":"2023-02-17","close":10060.0},{"date":"2023-02-20","close":10030.0},{"date":"2023-02-21","close":9920.0},{"date":"2023-02-22","close":9710.0},{"date":"2023-02-23","close":9810.0},{"date":"2023-02-24","close":9720.0},{"date":"2023-02-27","close":10600.0},{"date":"2023-02-28","close":10600.0},{"date":"2023-03-02","close":10990.0},{"date":"2023-03-03","close":10840.0},{"date":"2023-03-06","close":10970.0},{"date":"2023-03-07","close":10890.0},{"date":"2023-03-08","close":10680.0},{"date":"2023-03-09","close":11100.0},{"date":"2023-03-10","close":10440.0},{"date":"2023-03-13","close":10540.0},{"date":"2023-03-14","close":10060.0},{"date":"2023-03-15","close":12120.0},{"date":"2023-03-16","close":11670.0},{"date":"2023-03-17","close":11550.0},{"date":"2023-03-20","close":11660.0},{"date":"2023-03-21","close":12130.0},{"date":"2023-03-22","close":11900.0},{"date":"2023-03-23","close":12350.0},{"date":"2023-03-24","close":12080.0},{"date":"2023-03-27","close":13490.0},{"date":"2023-03-28","close":13780.0},{"date":"2023-03-29","close":13440.0},{"date":"2023-03-30","close":13000.0},{"date":"2023-03-31","close":12740.0},{"date":"2023-04-03","close":12790.0},{"date":"2023-04-04","close":12600.0},{"date":"2023-04-05","close":12860.0},{"date":"2023-04-06","close":12430.0},{"date":"2023-04-07","close":12080.0},{"date":"2023-04-10","close":12160.0},{"date":"2023-04-11","close":12050.0},{"date":"2023-04-12","close":12980.0},{"date":"2023-04-13","close":12960.0},{"date":"2023-04-14","close":12670.0},{"date":"2023-04-17","close":12410.0},{"date":"2023-04-18","close":13440.0},{"date":"2023-04-19","close":13190.0},{"date":"2023-04-20","close":12090.0},{"date":"2023-04-21","close":11600.0},{"date":"2023-04-24","close":11490.0},{"date":"2023-04-25","close":10970.0},{"date":"2023-04-26","close":10600.0},{"date":"2023-04-27","close":11300.0},{"date":"2023-04-28","close":11290.0},{"date":"2023-05-02","close":11610.0},{"date":"2023-05-03","close":11820.0},{"date":"2023-05-04","close":12180.0},{"date":"2023-05-08","close":12360.0},{"date":"2023-05-09","close":12060.0},{"date":"2023-05-10","close":11900.0},{"date":"2023-05-11","close":11830.0},{"date":"2023-05-12","close":12060.0},{"date":"2023-05-15","close":11640.0},{"date":"2023-05-16","close":11000.0},{"date":"2023-05-17","close":11800.0},{"date":"2023-05-18","close":11950.0},{"date":"2023-05-19","close":12190.0},{"date":"2023-05-22","close":11670.0},{"date":"2023-05-23","close":11330.0},{"date":"2023-05-24","close":11190.0},{"date":"2023-05-25","close":11150.0},{"date":"2023-05-26","close":11420.0},{"date":"2023-05-30","close":11640.0},{"date":"2023-05-31","close":11770.0},{"date":"2023-06-01","close":11720.0},{"date":"2023-06-02","close":12410.0},{"date":"2023-06-05","close":12970.0},{"date":"2023-06-07","close":12400.0},{"date":"2023-06-08","close":12200.0},{"date":"2023-06-09","close":12220.0},{"date":"2023-06-12","close":11880.0},{"date":"2023-06-13","close":11850.0},{"date":"2023-06-14","close":11250.0},{"date":"2023-06-15","close":11510.0},{"date":"2023-06-16","close":11870.0},{"date":"2023-06-19","close":11780.0},{"date":"2023-06-20","close":11220.0},{"date":"2023-06-21","close":11000.0},{"date":"2023-06-22","close":10840.0},{"date":"2023-06-23","close":10800.0},{"date":"2023-06-26","close":10750.0},{"date":"2023-06-27","close":10640.0},{"date":"2023-06-28","close":10380.0},{"date":"2023-06-29","close":10330.0},{"date":"2023-06-30","close":10540.0},{"date":"2023-07-03","close":10910.0},{"date":"2023-07-04","close":10900.0},{"date":"2023-07-05","close":10670.0},{"date":"2023-07-06","close":9770.0},{"date":"2023-07-07","close":9450.0},{"date":"2023-07-10","close":9580.0},{"date":"2023-07-11","close":9630.0},{"date":"2023-07-12","close":9580.0},{"date":"2023-07-13","close":9520.0},{"date":"2023-07-14","close":9530.0},{"date":"2023-07-17","close":9470.0},{"date":"2023-07-18","close":9140.0},{"date":"2023-07-19","close":10360.0},{"date":"2023-07-20","close":10580.0},{"date":"2023-07-21","close":10560.0},{"date":"2023-07-24","close":10430.0},{"date":"2023-07-25","close":9850.0},{"date":"2023-07-26","close":9310.0},{"date":"2023-07-27","close":9550.0},{"date":"2023-07-28","close":9990.0},{"date":"2023-07-31","close":10030.0},{"date":"2023-08-01","close":10090.0},{"date":"2023-08-02","close":9990.0},{"date":"2023-08-03","close":9900.0},{"date":"2023-08-04","close":9870.0},{"date":"2023-08-07","close":9620.0},{"date":"2023-08-08","close":9290.0},{"date":"2023-08-09","close":9550.0},{"date":"2023-08-10","close":9400.0},{"date":"2023-08-11","close":9520.0},{"date":"2023-08-14","close":9530.0},{"date":"2023-08-16","close":9280.0},{"date":"2023-08-17","close":9300.0},{"date":"2023-08-18","close":9230.0},{"date":"2023-08-21","close":9190.0},{"date":"2023-08-22","close":9100.0},{"date":"2023-08-23","close":9500.0},{"date":"2023-08-24","close":9440.0},{"date":"2023-08-25","close":9180.0},{"date":"2023-08-28","close":9380.0},{"date":"2023-08-29","close":9550.0},{"date":"2023-08-30","close":9790.0},{"date":"2023-08-31","close":9960.0},{"date":"2023-09-01","close":9710.0},{"date":"2023-09-04","close":9890.0},{"date":"2023-09-05","close":9980.0},{"date":"2023-09-06","close":9930.0},{"date":"2023-09-07","close":9370.0},{"date":"2023-09-08","close":9350.0},{"date":"2023-09-11","close":9400.0},{"date":"2023-09-12","close":9260.0},{"date":"2023-09-13","close":8830.0},{"date":"2023-09-14","close":8980.0},{"date":"2023-09-15","close":8970.0},{"date":"2023-09-18","close":9140.0},{"date":"2023-09-19","close":8780.0},{"date":"2023-09-20","close":8780.0},{"date":"2023-09-21","close":8430.0},{"date":"2023-09-22","close":8310.0},{"date":"2023-09-25","close":8200.0},{"date":"2023-09-26","close":8070.0},{"date":"2023-09-27","close":8160.0},{"date":"2023-10-04","close":7680.0},{"date":"2023-10-05","close":7740.0},{"date":"2023-10-06","close":8020.0},{"date":"2023-10-10","close":7690.0},{"date":"2023-10-11","close":7880.0},{"date":"2023-10-12","close":8170.0},{"date":"2023-10-13","close":8160.0},{"date":"2023-10-16","close":7980.0},{"date":"2023-10-17","close":8000.0},{"date":"2023-10-18","close":7840.0},{"date":"2023-10-19","close":7340.0},{"date":"2023-10-20","close":7160.0},{"date":"2023-10-23","close":7210.0},{"date":"2023-10-24","close":7420.0},{"date":"2023-10-25","close":7420.0},{"date":"2023-10-26","close":7030.0},{"date":"2023-10-27","close":7150.0},{"date":"2023-10-30","close":7220.0},{"date":"2023-10-31","close":6950.0},{"date":"2023-11-01","close":7030.0},{"date":"2023-11-02","close":7330.0},{"date":"2023-11-03","close":7330.0},{"date":"2023-11-06","close":7640.0},{"date":"2023-11-07","close":7520.0},{"date":"2023-11-08","close":7570.0},{"date":"2023-11-09","close":7520.0},{"date":"2023-11-10","close":7320.0},{"date":"2023-11-13","close":7380.0},{"date":"2023-11-14","close":7450.0},{"date":"2023-11-15","close":7550.0},{"date":"2023-11-16","close":7810.0},{"date":"2023-11-17","close":7450.0},{"date":"2023-11-20","close":7520.0},{"date":"2023-11-21","close":7590.0},{"date":"2023-11-22","close":7650.0},{"date":"2023-11-23","close":7610.0},{"date":"2023-11-24","close":7610.0},{"date":"2023-11-27","close":8740.0},{"date":"2023-11-28","close":8510.0},{"date":"2023-11-29","close":8220.0},{"date":"2023-11-30","close":8300.0},{"date":"2023-12-01","close":8380.0},{"date":"2023-12-04","close":8200.0},{"date":"2023-12-05","close":7880.0},{"date":"2023-12-06","close":8040.0},{"date":"2023-12-07","close":7990.0},{"date":"2023-12-08","close":8270.0},{"date":"2023-12-11","close":8250.0},{"date":"2023-12-12","close":8380.0},{"date":"2023-12-13","close":8410.0},{"date":"2023-12-14","close":8380.0},{"date":"2023-12-15","close":8390.0},{"date":"2023-12-18","close":8360.0},{"date":"2023-12-19","close":8280.0},{"date":"2023-12-20","close":8460.0},{"date":"2023-12-21","close":8380.0},{"date":"2023-12-22","close":8630.0},{"date":"2023-12-26","close":8530.0},{"date":"2023-12-27","close":8840.0},{"date":"2023-12-28","close":9300.0},{"date":"2024-01-02","close":10980.0},{"date":"2024-01-03","close":10860.0},{"date":"2024-01-04","close":11150.0},{"date":"2024-01-05","close":10910.0},{"date":"2024-01-08","close":10900.0},{"date":"2024-01-09","close":11030.0},{"date":"2024-01-10","close":10600.0},{"date":"2024-01-11","close":10820.0},{"date":"2024-01-12","close":10120.0},{"date":"2024-01-15","close":9960.0},{"date":"2024-01-16","close":10000.0},{"date":"2024-01-17","close":9260.0},{"date":"2024-01-18","close":9380.0},{"date":"2024-01-19","close":10500.0},{"date":"2024-01-22","close":10620.0},{"date":"2024-01-23","close":9920.0},{"date":"2024-01-24","close":9740.0},{"date":"2024-01-25","close":9300.0},{"date":"2024-01-26","close":9750.0},{"date":"2024-01-29","close":9700.0},{"date":"2024-01-30","close":9500.0},{"date":"2024-01-31","close":9410.0},{"date":"2024-02-01","close":9020.0},{"date":"2024-02-02","close":8980.0},{"date":"2024-02-05","close":8500.0},{"date":"2024-02-06","close":8300.0},{"date":"2024-02-07","close":8160.0},{"date":"2024-02-08","close":8190.0},{"date":"2024-02-13","close":8380.0},{"date":"2024-02-14","close":8560.0},{"date":"2024-02-15","close":8360.0},{"date":"2024-02-16","close":8100.0},{"date":"2024-02-19","close":8090.0},{"date":"2024-02-20","close":8010.0},{"date":"2024-02-21","close":7950.0},{"date":"2024-02-22","close":8000.0},{"date":"2024-02-23","close":7920.0},{"date":"2024-02-26","close":7930.0},{"date":"2024-02-27","close":7740.0},{"date":"2024-02-28","close":7760.0},{"date":"2024-02-29","close":7630.0},{"date":"2024-03-04","close":7650.0},{"date":"2024-03-05","close":7560.0},{"date":"2024-03-06","close":7510.0},{"date":"2024-03-07","close":7410.0},{"date":"2024-03-08","close":7470.0},{"date":"2024-03-11","close":7410.0},{"date":"2024-03-12","close":7430.0},{"date":"2024-03-13","close":7530.0},{"date":"2024-03-14","close":7760.0},{"date":"2024-03-15","close":7670.0},{"date":"2024-03-18","close":7730.0},{"date":"2024-03-19","close":7770.0},{"date":"2024-03-20","close":7730.0},{"date":"2024-03-21","close":7780.0},{"date":"2024-03-22","close":7700.0},{"date":"2024-03-25","close":7620.0},{"date":"2024-03-26","close":7590.0},{"date":"2024-03-27","close":7520.0},{"date":"2024-03-28","close":7290.0},{"date":"2024-03-29","close":7530.0},{"date":"2024-04-01","close":7650.0},{"date":"2024-04-02","close":7710.0},{"date":"2024-04-03","close":7630.0},{"date":"2024-04-04","close":8600.0},{"date":"2024-04-05","close":8680.0},{"date":"2024-04-08","close":8420.0},{"date":"2024-04-09","close":8600.0},{"date":"2024-04-11","close":8750.0},{"date":"2024-04-12","close":8430.0},{"date":"2024-04-15","close":8290.0},{"date":"2024-04-16","close":8410.0},{"date":"2024-04-17","close":8430.0},{"date":"2024-04-18","close":8550.0},{"date":"2024-04-19","close":8730.0},{"date":"2024-04-22","close":8500.0},{"date":"2024-04-23","close":8770.0},{"date":"2024-04-24","close":8820.0},{"date":"2024-04-25","close":8540.0},{"date":"2024-04-26","close":8620.0},{"date":"2024-04-29","close":8630.0},{"date":"2024-04-30","close":8830.0},{"date":"2024-05-02","close":8880.0},{"date":"2024-05-03","close":8750.0},{"date":"2024-05-07","close":8600.0},{"date":"2024-05-08","close":8340.0},{"date":"2024-05-09","close":8190.0},{"date":"2024-05-10","close":8150.0},{"date":"2024-05-13","close":8080.0},{"date":"2024-05-14","close":8360.0},{"date":"2024-05-16","close":8530.0},{"date":"2024-05-17","close":8640.0},{"date":"2024-05-20","close":8370.0},{"date":"2024-05-21","close":8240.0},{"date":"2024-05-22","close":8190.0},{"date":"2024-05-23","close":8270.0},{"date":"2024-05-24","close":8150.0},{"date":"2024-05-27","close":8010.0},{"date":"2024-05-28","close":8050.0},{"date":"2024-05-29","close":8080.0},{"date":"2024-05-30","close":7830.0},{"date":"2024-05-31","close":7840.0},{"date":"2024-06-03","close":7950.0},{"date":"2024-06-04","close":7880.0},{"date":"2024-06-05","close":7860.0},{"date":"2024-06-07","close":7880.0},{"date":"2024-06-10","close":8100.0},{"date":"2024-06-11","close":7900.0},{"date":"2024-06-12","close":8080.0},{"date":"2024-06-13","close":7980.0},{"date":"2024-06-14","close":7880.0},{"date":"2024-06-17","close":7860.0},{"date":"2024-06-18","close":7790.0},{"date":"2024-06-19","close":7720.0},{"date":"2024-06-20","close":7740.0},{"date":"2024-06-21","close":7660.0},{"date":"2024-06-24","close":7600.0},{"date":"2024-06-25","close":7550.0},{"date":"2024-06-26","close":7560.0},{"date":"2024-06-27","close":7390.0},{"date":"2024-06-28","close":7390.0},{"date":"2024-07-01","close":7440.0},{"date":"2024-07-02","close":7360.0},{"date":"2024-07-03","close":7180.0},{"date":"2024-07-04","close":7210.0},{"date":"2024-07-05","close":7190.0},{"date":"2024-07-08","close":7310.0},{"date":"2024-07-09","close":7230.0},{"date":"2024-07-10","close":7230.0},{"date":"2024-07-11","close":7300.0},{"date":"2024-07-12","close":7320.0},{"date":"2024-07-15","close":7370.0},{"date":"2024-07-16","close":7150.0},{"date":"2024-07-17","close":7100.0},{"date":"2024-07-18","close":7010.0},{"date":"2024-07-19","close":6940.0},{"date":"2024-07-22","close":6750.0},{"date":"2024-07-23","close":6730.0},{"date":"2024-07-24","close":6770.0},{"date":"2024-07-25","close":6530.0},{"date":"2024-07-26","close":6470.0},{"date":"2024-07-29","close":6580.0},{"date":"2024-07-30","close":6290.0},{"date":"2024-07-31","close":6360.0},{"date":"2024-08-01","close":6620.0},{"date":"2024-08-02","close":6230.0},{"date":"2024-08-05","close":5180.0},{"date":"2024-08-06","close":5670.0},{"date":"2024-08-07","close":5800.0},{"date":"2024-08-08","close":5640.0},{"date":"2024-08-09","close":5790.0},{"date":"2024-08-12","close":5920.0},{"date":"2024-08-13","close":5960.0},{"date":"2024-08-14","close":6100.0},{"date":"2024-08-16","close":6280.0},{"date":"2024-08-19","close":6350.0},{"date":"2024-08-20","close":6840.0},{"date":"2024-08-21","close":6880.0},{"date":"2024-08-22","close":6620.0},{"date":"2024-08-23","close":6540.0},{"date":"2024-08-26","close":6510.0},{"date":"2024-08-27","close":6480.0},{"date":"2024-08-28","close":6310.0},{"date":"2024-08-29","close":6320.0},{"date":"2024-08-30","close":6620.0},{"date":"2024-09-02","close":6570.0},{"date":"2024-09-03","close":6480.0},{"date":"2024-09-04","close":6230.0},{"date":"2024-09-05","close":6040.0},{"date":"2024-09-06","close":5940.0},{"date":"2024-09-09","close":6080.0},{"date":"2024-09-10","close":5900.0},{"date":"2024-09-11","close":5730.0},{"date":"2024-09-12","close":5950.0},{"date":"2024-09-13","close":5870.0},{"date":"2024-09-19","close":5930.0},{"date":"2024-09-20","close":5980.0},{"date":"2024-09-23","close":6100.0},{"date":"2024-09-24","close":6170.0},{"date":"2024-09-25","close":6140.0},{"date":"2024-09-26","close":6230.0},{"date":"2024-09-27","close":6230.0},{"date":"2024-09-30","close":6120.0},{"date":"2024-10-02","close":6040.0},{"date":"2024-10-04","close":6080.0},{"date":"2024-10-07","close":6360.0},{"date":"2024-10-08","close":6380.0},{"date":"2024-10-10","close":6240.0},{"date":"2024-10-11","close":6230.0},{"date":"2024-10-14","close":6160.0},{"date":"2024-10-15","close":6080.0},{"date":"2024-10-16","close":6090.0},{"date":"2024-10-17","close":6080.0},{"date":"2024-10-18","close":5920.0},{"date":"2024-10-21","close":6030.0},{"date":"2024-10-22","close":5930.0},{"date":"2024-10-23","close":6030.0},{"date":"2024-10-24","close":5800.0},{"date":"2024-10-25","close":5600.0},{"date":"2024-10-28","close":5770.0},{"date":"2024-10-29","close":5860.0},{"date":"2024-10-30","close":5870.0},{"date":"2024-10-31","close":5900.0},{"date":"2024-11-01","close":5890.0},{"date":"2024-11-04","close":5930.0},{"date":"2024-11-05","close":5940.0},{"date":"2024-11-06","close":5930.0},{"date":"2024-11-07","close":5900.0},{"date":"2024-11-08","close":5860.0},{"date":"2024-11-11","close":5540.0},{"date":"2024-11-12","close":5500.0},{"date":"2024-11-13","close":5430.0},{"date":"2024-11-14","close":5080.0},{"date":"2024-11-15","close":5190.0},{"date":"2024-11-18","close":5250.0},{"date":"2024-11-19","close":5200.0},{"date":"2024-11-20","close":5290.0},{"date":"2024-11-21","close":5520.0},{"date":"2024-11-22","close":5630.0},{"date":"2024-11-25","close":5570.0},{"date":"2024-11-26","close":5600.0},{"date":"2024-11-27","close":5570.0},{"date":"2024-11-28","close":5410.0},{"date":"2024-11-29","close":5230.0},{"date":"2024-12-02","close":5090.0},{"date":"2024-12-03","close":5160.0},{"date":"2024-12-04","close":5010.0},{"date":"2024-12-05","close":4920.0},{"date":"2024-12-06","close":4895.0},{"date":"2024-12-09","close":4315.0},{"date":"2024-12-10","close":4590.0},{"date":"2024-12-11","close":4850.0},{"date":"2024-12-12","close":4920.0},{"date":"2024-12-13","close":4995.0},{"date":"2024-12-16","close":4980.0},{"date":"2024-12-17","close":4980.0},{"date":"2024-12-18","close":5130.0},{"date":"2024-12-19","close":5080.0},{"date":"2024-12-20","close":4975.0},{"date":"2024-12-23","close":4875.0},{"date":"2024-12-24","close":4895.0},{"date":"2024-12-26","close":4875.0},{"date":"2024-12-27","close":4735.0},{"date":"2024-12-30","close":4735.0},{"date":"2025-01-02","close":4880.0},{"date":"2025-01-03","close":4970.0},{"date":"2025-01-06","close":5070.0},{"date":"2025-01-07","close":5080.0},{"date":"2025-01-08","close":5110.0},{"date":"2025-01-09","close":5090.0},{"date":"2025-01-10","close":5150.0},{"date":"2025-01-13","close":5110.0},{"date":"2025-01-14","close":4990.0},{"date":"2025-01-15","close":4970.0},{"date":"2025-01-16","close":5010.0},{"date":"2025-01-17","close":4980.0},{"date":"2025-01-20","close":5030.0},{"date":"2025-01-21","close":4965.0},{"date":"2025-01-22","close":4950.0},{"date":"2025-01-23","close":4780.0},{"date":"2025-01-24","close":4760.0},{"date":"2025-01-31","close":4735.0},{"date":"2025-02-03","close":4530.0},{"date":"2025-02-04","close":4605.0},{"date":"2025-02-05","close":4755.0},{"date":"2025-02-06","close":4675.0},{"date":"2025-02-07","close":4655.0},{"date":"2025-02-10","close":4900.0},{"date":"2025-02-11","close":4915.0},{"date":"2025-02-12","close":4900.0},{"date":"2025-02-13","close":4890.0},{"date":"2025-02-14","close":4860.0},{"date":"2025-02-17","close":5170.0},{"date":"2025-02-18","close":5040.0},{"date":"2025-02-19","close":5310.0},{"date":"2025-02-20","close":5180.0},{"date":"2025-02-21","close":5200.0},{"date":"2025-02-24","close":5180.0},{"date":"2025-02-25","close":5100.0},{"date":"2025-02-26","close":5180.0},{"date":"2025-02-27","close":5080.0},{"date":"2025-02-28","close":5000.0},{"date":"2025-03-04","close":4875.0},{"date":"2025-03-05","close":4945.0},{"date":"2025-03-06","close":4945.0},{"date":"2025-03-07","close":4945.0},{"date":"2025-03-10","close":4895.0},{"date":"2025-03-11","close":4875.0},{"date":"2025-03-12","close":4915.0},{"date":"2025-03-13","close":4915.0},{"date":"2025-03-14","close":4930.0},{"date":"2025-03-17","close":4915.0},{"date":"2025-03-18","close":4875.0},{"date":"2025-03-19","close":4800.0},{"date":"2025-03-20","close":4755.0},{"date":"2025-03-21","close":4690.0},{"date":"2025-03-24","close":4695.0},{"date":"2025-03-25","close":4650.0},{"date":"2025-03-26","close":4695.0},{"date":"2025-03-27","close":4615.0},{"date":"2025-03-28","close":4455.0},{"date":"2025-03-31","close":4315.0},{"date":"2025-04-01","close":4450.0},{"date":"2025-04-02","close":4450.0},{"date":"2025-04-03","close":4325.0},{"date":"2025-04-04","close":4365.0},{"date":"2025-04-07","close":4065.0},{"date":"2025-04-08","close":3950.0},{"date":"2025-04-09","close":3755.0},{"date":"2025-04-10","close":4150.0},{"date":"2025-04-11","close":4170.0},{"date":"2025-04-14","close":4370.0},{"date":"2025-04-15","close":4355.0},{"date":"2025-04-16","close":4255.0},{"date":"2025-04-17","close":4320.0},{"date":"2025-04-18","close":4380.0},{"date":"2025-04-21","close":4390.0},{"date":"2025-04-22","close":4320.0},{"date":"2025-04-23","close":4410.0},{"date":"2025-04-24","close":4445.0},{"date":"2025-04-25","close":4500.0},{"date":"2025-04-28","close":4450.0},{"date":"2025-04-29","close":4480.0},{"date":"2025-04-30","close":4370.0},{"date":"2025-05-02","close":4400.0},{"date":"2025-05-07","close":4450.0},{"date":"2025-05-08","close":4450.0},{"date":"2025-05-09","close":4450.0},{"date":"2025-05-12","close":4515.0},{"date":"2025-05-13","close":4555.0},{"date":"2025-05-14","close":4600.0},{"date":"2025-05-15","close":4585.0},{"date":"2025-05-16","close":4560.0},{"date":"2025-05-19","close":4480.0},{"date":"2025-05-20","close":4540.0},{"date":"2025-05-21","close":4575.0},{"date":"2025-05-22","close":4475.0},{"date":"2025-05-23","close":4680.0},{"date":"2025-05-26","close":4685.0},{"date":"2025-05-27","close":4595.0},{"date":"2025-05-28","close":4610.0},{"date":"2025-05-29","close":4610.0},{"date":"2025-05-30","close":4620.0},{"date":"2025-06-02","close":4590.0},{"date":"2025-06-04","close":4680.0},{"date":"2025-06-05","close":4710.0},{"date":"2025-06-09","close":4745.0},{"date":"2025-06-10","close":4760.0},{"date":"2025-06-11","close":4795.0},{"date":"2025-06-12","close":4875.0},{"date":"2025-06-13","close":4770.0},{"date":"2025-06-16","close":4765.0},{"date":"2025-06-17","close":4770.0},{"date":"2025-06-18","close":4735.0},{"date":"2025-06-19","close":4770.0},{"date":"2025-06-20","close":4755.0},{"date":"2025-06-23","close":4635.0},{"date":"2025-06-24","close":4805.0},{"date":"2025-06-25","close":4855.0},{"date":"2025-06-26","close":4855.0},{"date":"2025-06-27","close":4795.0},{"date":"2025-06-30","close":4730.0},{"date":"2025-07-01","close":4740.0},{"date":"2025-07-02","close":4700.0},{"date":"2025-07-03","close":4775.0},{"date":"2025-07-04","close":4735.0},{"date":"2025-07-07","close":4720.0},{"date":"2025-07-08","close":4730.0},{"date":"2025-07-09","close":4680.0},{"date":"2025-07-10","close":4675.0},{"date":"2025-07-11","close":4770.0},{"date":"2025-07-14","close":4680.0},{"date":"2025-07-15","close":4740.0},{"date":"2025-07-16","close":4750.0},{"date":"2025-07-17","close":4740.0},{"date":"2025-07-18","close":4775.0},{"date":"2025-07-21","close":4935.0},{"date":"2025-07-22","close":4895.0},{"date":"2025-07-23","close":4860.0},{"date":"2025-07-24","close":4795.0},{"date":"2025-07-25","close":4800.0},{"date":"2025-07-28","close":4770.0},{"date":"2025-07-29","close":4655.0},{"date":"2025-07-30","close":4725.0},{"date":"2025-07-31","close":4830.0},{"date":"2025-08-01","close":4660.0},{"date":"2025-08-04","close":4725.0},{"date":"2025-08-05","close":4770.0},{"date":"2025-08-06","close":4835.0},{"date":"2025-08-07","close":4955.0},{"date":"2025-08-08","close":5050.0},{"date":"2025-08-11","close":5200.0},{"date":"2025-08-12","close":5060.0},{"date":"2025-08-13","close":5150.0},{"date":"2025-08-14","close":5120.0},{"date":"2025-08-18","close":4915.0},{"date":"2025-08-19","close":4830.0},{"date":"2025-08-20","close":4770.0},{"date":"2025-08-21","close":4725.0},{"date":"2025-08-22","close":4755.0},{"date":"2025-08-25","close":4825.0},{"date":"2025-08-26","close":4760.0},{"date":"2025-08-27","close":4860.0},{"date":"2025-08-28","close":4865.0},{"date":"2025-08-29","close":4860.0},{"date":"2025-09-01","close":4725.0},{"date":"2025-09-02","close":4790.0},{"date":"2025-09-03","close":4815.0},{"date":"2025-09-04","close":4835.0},{"date":"2025-09-05","close":4820.0},{"date":"2025-09-08","close":4830.0},{"date":"2025-09-09","close":4825.0},{"date":"2025-09-10","close":4715.0},{"date":"2025-09-11","close":4710.0},{"date":"2025-09-12","close":4710.0},{"date":"2025-09-15","close":4675.0},{"date":"2025-09-16","close":4720.0},{"date":"2025-09-17","close":4610.0},{"date":"2025-09-18","close":4675.0},{"date":"2025-09-19","close":4610.0},{"date":"2025-09-22","close":4775.0},{"date":"2025-09-23","close":4755.0},{"date":"2025-09-24","close":4620.0},{"date":"2025-09-25","close":4560.0},{"date":"2025-09-26","close":4470.0},{"date":"2025-09-29","close":4455.0},{"date":"2025-09-30","close":4375.0},{"date":"2025-10-01","close":4300.0},{"date":"2025-10-02","close":4385.0},{"date":"2025-10-10","close":4400.0},{"date":"2025-10-13","close":4425.0},{"date":"2025-10-14","close":4320.0},{"date":"2025-10-15","close":4370.0},{"date":"2025-10-16","close":4345.0},{"date":"2025-10-17","close":4290.0},{"date":"2025-10-20","close":4250.0},{"date":"2025-10-21","close":4360.0},{"date":"2025-10-22","close":4295.0},{"date":"2025-10-23","close":4295.0},{"date":"2025-10-24","close":4130.0},{"date":"2025-10-27","close":4090.0},{"date":"2025-10-28","close":4105.0},{"date":"2025-10-29","close":4080.0},{"date":"2025-10-30","close":3940.0},{"date":"2025-10-31","close":4115.0},{"date":"2025-11-03","close":4050.0},{"date":"2025-11-04","close":4010.0},{"date":"2025-11-05","close":3920.0},{"date":"2025-11-06","close":4035.0},{"date":"2025-11-07","close":4000.0},{"date":"2025-11-10","close":4195.0},{"date":"2025-11-11","close":4170.0},{"date":"2025-11-12","close":4175.0},{"date":"2025-11-13","close":4125.0},{"date":"2025-11-14","close":3980.0},{"date":"2025-11-17","close":3970.0},{"date":"2025-11-18","close":3920.0},{"date":"2025-11-19","close":3840.0},{"date":"2025-11-20","close":3975.0},{"date":"2025-11-21","close":3855.0},{"date":"2025-11-24","close":3895.0},{"date":"2025-11-25","close":3850.0},{"date":"2025-11-26","close":3950.0},{"date":"2025-11-27","close":3920.0},{"date":"2025-11-28","close":3945.0},{"date":"2025-12-01","close":4085.0},{"date":"2025-12-02","close":4080.0},{"date":"2025-12-03","close":4140.0},{"date":"2025-12-04","close":4290.0},{"date":"2025-12-05","close":4225.0},{"date":"2025-12-08","close":4610.0},{"date":"2025-12-09","close":4710.0},{"date":"2025-12-10","close":4550.0},{"date":"2025-12-11","close":4470.0},{"date":"2025-12-12","close":4625.0},{"date":"2025-12-15","close":4535.0},{"date":"2025-12-16","close":4465.0},{"date":"2025-12-17","close":4490.0},{"date":"2025-12-18","close":4500.0},{"date":"2025-12-19","close":4565.0},{"date":"2025-12-22","close":4440.0},{"date":"2025-12-23","close":4465.0},{"date":"2025-12-24","close":4560.0},{"date":"2025-12-26","close":4585.0},{"date":"2025-12-29","close":4785.0},{"date":"2025-12-30","close":4780.0},{"date":"2026-01-02","close":4700.0},{"date":"2026-01-05","close":4600.0},{"date":"2026-01-06","close":4665.0},{"date":"2026-01-07","close":4655.0},{"date":"2026-01-08","close":4540.0},{"date":"2026-01-09","close":4620.0},{"date":"2026-01-12","close":4665.0},{"date":"2026-01-13","close":4875.0},{"date":"2026-01-14","close":4715.0},{"date":"2026-01-15","close":4775.0},{"date":"2026-01-16","close":4880.0},{"date":"2026-01-19","close":4930.0},{"date":"2026-01-20","close":4980.0},{"date":"2026-01-21","close":4960.0},{"date":"2026-01-22","close":4980.0},{"date":"2026-01-23","close":4925.0},{"date":"2026-01-26","close":5110.0},{"date":"2026-01-27","close":5000.0},{"date":"2026-01-28","close":5060.0},{"date":"2026-01-29","close":5120.0},{"date":"2026-01-30","close":5030.0},{"date":"2026-02-02","close":4855.0},{"date":"2026-02-03","close":5040.0},{"date":"2026-02-04","close":5100.0},{"date":"2026-02-05","close":4945.0},{"date":"2026-02-06","close":4835.0},{"date":"2026-02-09","close":4905.0},{"date":"2026-02-10","close":4940.0},{"date":"2026-02-11","close":4895.0},{"date":"2026-02-12","close":4995.0},{"date":"2026-02-13","close":5130.0},{"date":"2026-02-19","close":5650.0},{"date":"2026-02-20","close":5820.0},{"date":"2026-02-23","close":6360.0},{"date":"2026-02-24","close":6420.0},{"date":"2026-02-25","close":6250.0},{"date":"2026-02-26","close":6260.0},{"date":"2026-02-27","close":6010.0},{"date":"2026-03-03","close":5460.0},{"date":"2026-03-04","close":4765.0},{"date":"2026-03-05","close":5340.0},{"date":"2026-03-06","close":5480.0},{"date":"2026-03-09","close":5060.0},{"date":"2026-03-10","close":5350.0},{"date":"2026-03-11","close":5270.0},{"date":"2026-03-12","close":5170.0},{"date":"2026-03-13","close":5290.0},{"date":"2026-03-16","close":5180.0},{"date":"2026-03-17","close":5250.0},{"date":"2026-03-18","close":5310.0},{"date":"2026-03-19","close":5140.0},{"date":"2026-03-20","close":5240.0},{"date":"2026-03-23","close":5140.0},{"date":"2026-03-24","close":5330.0},{"date":"2026-03-25","close":5550.0},{"date":"2026-03-26","close":5230.0},{"date":"2026-03-27","close":5230.0},{"date":"2026-03-30","close":5030.0},{"date":"2026-03-31","close":4890.0},{"date":"2026-04-01","close":5240.0},{"date":"2026-04-02","close":5040.0},{"date":"2026-04-03","close":5140.0},{"date":"2026-04-06","close":5130.0},{"date":"2026-04-07","close":5090.0},{"date":"2026-04-08","close":5340.0},{"date":"2026-04-09","close":5260.0},{"date":"2026-04-10","close":5390.0},{"date":"2026-04-13","close":5350.0},{"date":"2026-04-14","close":5660.0},{"date":"2026-04-15","close":5720.0},{"date":"2026-04-16","close":5800.0},{"date":"2026-04-17","close":5770.0},{"date":"2026-04-20","close":5770.0},{"date":"2026-04-21","close":5820.0},{"date":"2026-04-22","close":6050.0},{"date":"2026-04-23","close":5980.0},{"date":"2026-04-24","close":6260.0},{"date":"2026-04-27","close":6330.0},{"date":"2026-04-28","close":6320.0},{"date":"2026-04-29","close":6460.0},{"date":"2026-04-30","close":6460.0},{"date":"2026-05-04","close":6250.0},{"date":"2026-05-06","close":6090.0},{"date":"2026-05-07","close":5990.0},{"date":"2026-05-08","close":6190.0},{"date":"2026-05-11","close":6280.0},{"date":"2026-05-12","close":6000.0},{"date":"2026-05-13","close":6030.0},{"date":"2026-05-14","close":6160.0},{"date":"2026-05-15","close":5720.0},{"date":"2026-05-18","close":5560.0},{"date":"2026-05-19","close":5500.0},{"date":"2026-05-20","close":5300.0},{"date":"2026-05-21","close":5410.0},{"date":"2026-05-22","close":5580.0},{"date":"2026-05-26","close":5550.0},{"date":"2026-05-27","close":5170.0},{"date":"2026-05-28","close":5040.0},{"date":"2026-05-29","close":4920.0},{"date":"2026-06-01","close":4800.0},{"date":"2026-06-02","close":4535.0},{"date":"2026-06-04","close":4535.0},{"date":"2026-06-05","close":4405.0},{"date":"2026-06-08","close":4020.0},{"date":"2026-06-09","close":4265.0},{"date":"2026-06-10","close":4150.0},{"date":"2026-06-11","close":4195.0},{"date":"2026-06-12","close":4355.0},{"date":"2026-06-15","close":4290.0},{"date":"2026-06-16","close":4345.0},{"date":"2026-06-17","close":4275.0},{"date":"2026-06-18","close":4180.0},{"date":"2026-06-19","close":3910.0},{"date":"2026-06-22","close":3845.0},{"date":"2026-06-23","close":3530.0},{"date":"2026-06-24","close":3400.0},{"date":"2026-06-25","close":3275.0},{"date":"2026-06-26","close":3090.0},{"date":"2026-06-29","close":3455.0},{"date":"2026-06-30","close":3480.0},{"date":"2026-07-01","close":3530.0},{"date":"2026-07-02","close":3515.0},{"date":"2026-07-03","close":3465.0},{"date":"2026-07-06","close":3445.0},{"date":"2026-07-07","close":3350.0},{"date":"2026-07-08","close":3140.0},{"date":"2026-07-09","close":3120.0},{"date":"2026-07-10","close":3230.0},{"date":"2026-07-13","close":3170.0},{"date":"2026-07-14","close":3120.0},{"date":"2026-07-15","close":3195.0},{"date":"2026-07-16","close":3185.0},{"date":"2026-07-20","close":3050.0},{"date":"2026-07-21","close":3050.0},{"date":"2026-07-22","close":3095.0},{"date":"2026-07-23","close":3220.0},{"date":"2026-07-24","close":3195.0},{"date":"2026-07-27","close":3240.0},{"date":"2026-07-28","close":3155.0},{"date":"2026-07-29","close":2895.0},{"date":"2026-07-30","close":2930.0},{"date":"2026-07-31","close":3090.0},{"date":"2026-08-03","close":3245.0},{"date":"2026-08-04","close":3395.0},{"date":"2026-08-05","close":3540.0},{"date":"2026-08-06","close":3570.0},{"date":"2026-08-07","close":3605.0},{"date":"2026-08-10","close":3840.0},{"date":"2026-08-11","close":3915.0},{"date":"2026-08-12","close":3905.0},{"date":"2026-08-13","close":3795.0},{"date":"2026-08-14","close":3930.0},{"date":"2026-08-18","close":3695.0},{"date":"2026-08-19","close":3650.0},{"date":"2026-08-20","close":3650.0},{"date":"2026-08-21","close":3570.0},{"date":"2026-08-24","close":3495.0},{"date":"2026-08-25","close":3650.0},{"date":"2026-08-26","close":3735.0},{"date":"2026-08-27","close":3680.0},{"date":"2026-08-28","close":3685.0},{"date":"2026-08-31","close":3670.0},{"date":"2026-09-01","close":3685.0},{"date":"2026-09-02","close":3640.0},{"date":"2026-09-03","close":3485.0},{"date":"2026-09-04","close":3605.0},{"date":"2026-09-07","close":3650.0},{"date":"2026-09-08","close":3580.0},{"date":"2026-09-09","close":3535.0},{"date":"2026-09-10","close":3610.0},{"date":"2026-09-11","close":3580.0},{"date":"2026-09-14","close":3690.0},{"date":"2026-09-15","close":3530.0},{"date":"2026-09-16","close":3500.0},{"date":"2026-09-17","close":3520.0},{"date":"2026-09-18","close":3535.0},{"date":"2026-09-21","close":3480.0},{"date":"2026-09-22","close":3400.0},{"date":"2026-09-23","close":3430.0},{"date":"2026-09-28","close":3385.0},{"date":"2026-09-29","close":3380.0},{"date":"2026-09-30","close":3390.0},{"date":"2026-10-01","close":4410.0},{"date":"2026-10-02","close":5200.0},{"date":"2026-10-06","close":5400.0},{"date":"2026-10-07","close":5060.0},{"date":"2026-10-08","close":4920.0},{"date":"2026-10-12","close":4550.0},{"date":"2026-10-13","close":4555.0},{"date":"2026-10-14","close":4395.0},{"date":"2026-10-15","close":4100.0},{"date":"2026-10-16","close":4275.0},{"date":"2026-10-19","close":4510.0},{"date":"2026-10-20","close":4275.0},{"date":"2026-10-21","close":4230.0},{"date":"2026-10-22","close":3915.0},{"date":"2026-10-23","close":3905.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":116.0,"foreign_net":-117.0,"institution_net":1.0},{"date":"2026-10-21","retail_net":-6113.0,"foreign_net":6112.0,"institution_net":1.0},{"date":"2026-10-20","retail_net":-4654.0,"foreign_net":4653.0,"institution_net":1.0},{"date":"2026-10-19","retail_net":13737.0,"foreign_net":-13738.0,"institution_net":1.0},{"date":"2026-10-16","retail_net":-7331.0,"foreign_net":7330.0,"institution_net":1.0},{"date":"2026-10-15","retail_net":-18366.0,"foreign_net":18364.0,"institution_net":2.0},{"date":"2026-10-14","retail_net":9436.0,"foreign_net":-9448.0,"institution_net":12.0},{"date":"2026-10-13","retail_net":-29151.0,"foreign_net":30934.0,"institution_net":-1783.0},{"date":"2026-10-12","retail_net":-43009.0,"foreign_net":41202.0,"institution_net":1807.0},{"date":"2026-10-08","retail_net":2282.0,"foreign_net":-2292.0,"institution_net":10.0},{"date":"2026-10-07","retail_net":50238.0,"foreign_net":-50249.0,"institution_net":11.0},{"date":"2026-10-06","retail_net":-1599.0,"foreign_net":1602.0,"institution_net":-3.0},{"date":"2026-10-02","retail_net":149939.0,"foreign_net":-133165.0,"institution_net":-16774.0},{"date":"2026-10-01","retail_net":10619.0,"foreign_net":-12674.0,"institution_net":2055.0},{"date":"2026-09-30","retail_net":4784.0,"foreign_net":-4785.0,"institution_net":1.0},{"date":"2026-09-29","retail_net":4247.0,"foreign_net":-4249.0,"institution_net":2.0},{"date":"2026-09-28","retail_net":2617.0,"foreign_net":-2618.0,"institution_net":1.0},{"date":"2026-09-23","retail_net":6627.0,"foreign_net":-6629.0,"institution_net":2.0},{"date":"2026-09-22","retail_net":3190.0,"foreign_net":-3191.0,"institution_net":1.0},{"date":"2026-09-21","retail_net":13988.0,"foreign_net":-13989.0,"institution_net":1.0},{"date":"2026-09-18","retail_net":1744.0,"foreign_net":-1746.0,"institution_net":2.0},{"date":"2026-09-17","retail_net":3545.0,"foreign_net":-3546.0,"institution_net":1.0},{"date":"2026-09-16","retail_net":4504.0,"foreign_net":-4506.0,"institution_net":2.0},{"date":"2026-09-15","retail_net":3944.0,"foreign_net":-3945.0,"institution_net":1.0},{"date":"2026-09-14","retail_net":1497.0,"foreign_net":-1499.0,"institution_net":2.0},{"date":"2026-09-11","retail_net":1037.0,"foreign_net":-1038.0,"institution_net":1.0},{"date":"2026-09-10","retail_net":796.0,"foreign_net":-797.0,"institution_net":1.0},{"date":"2026-09-09","retail_net":839.0,"foreign_net":-841.0,"institution_net":2.0},{"date":"2026-09-08","retail_net":10016.0,"foreign_net":-10017.0,"institution_net":1.0},{"date":"2026-09-07","retail_net":1655.0,"foreign_net":-1657.0,"institution_net":2.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":116.0,"foreign_net":-117.0,"institution_net":1.0},"d3":{"retail_net":-10651.0,"foreign_net":10648.0,"institution_net":3.0},"d7":{"retail_net":-13175.0,"foreign_net":13156.0,"institution_net":19.0},"d14":{"retail_net":126144.0,"foreign_net":-111486.0,"institution_net":-14658.0},"d30":{"retail_net":191174.0,"foreign_net":-176539.0,"institution_net":-14635.0}},"analysis":"최근 5일 외국인 순매수 4240.00, 기관 순매수 5.00. 30일 누적: 외국인 -17.65만, 기관 -1.46만.","foreign_flow":4240.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":5.0},"insider_trades":[],"price_analysis":{"current":3995.0,"low_30d":3280.0,"support":3592.0,"high_30d":6400.0,"change_1d":2.0,"change_7d":-11.3,"change_30d":11.7,"resistance":6088.0,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.15,"per":null,"quarter":"2024-Q2"},{"pbr":0.94,"per":null,"quarter":"2024-Q3"},{"pbr":0.72,"per":null,"quarter":"2024-Q4"},{"pbr":0.65,"per":15.1,"quarter":"2025-Q1"},{"pbr":0.75,"per":null,"quarter":"2025-Q2"},{"pbr":0.68,"per":null,"quarter":"2025-Q3"},{"pbr":0.7,"per":11.73,"quarter":"2025-Q4"},{"pbr":0.62,"per":3.42,"quarter":"2026-Q1"},{"pbr":0.45,"per":2.25,"quarter":"2026-Q2"},{"pbr":0.51,"per":null,"quarter":"현재"}],"timeline":[{"close":7390.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6120.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4735.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4315.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4730.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4375.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4780.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4890.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3480.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.74,"pbr_5y_low":0.45,"per_5y_avg":8.12,"per_5y_low":2.25,"current_pbr":0.51,"current_per":null,"pbr_5y_high":1.15,"per_5y_high":15.1,"pbr_5y_median":0.7,"per_5y_median":7.58,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -17.5%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"적자 (EPS -116, PBR 0.51x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.6%"},"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":-0.79,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.59,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.01,"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":8.29,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.37,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.24,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.15,"per":null,"close":7390.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.94,"per":null,"close":6120.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.72,"per":null,"close":4735.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.65,"per":15.1,"close":4315.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.75,"per":null,"close":4730.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.68,"per":null,"close":4375.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.7,"per":11.73,"close":4780.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.62,"per":3.42,"close":4890.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.45,"per":2.25,"close":3480.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-1.6%"}],"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":-116.0,"pbr":null,"per":null,"roa":-0.007939365577317696,"roe":-0.015941257127087362,"revenue":42813267357.0,"market_cap":null,"net_income":-1977645889.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08292346081405852,"total_assets":249093692656.0,"total_equity":124058339517.0,"profit_margin":-0.04619236071167676,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-555404249.0,"operating_margin":-0.01297271344344596},{"eps":1073.78,"pbr":null,"per":null,"roa":0.07707102189378971,"roe":0.13544467899150361,"revenue":51866904832.0,"market_cap":null,"net_income":17105568635.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14961535328038908,"total_assets":221945527835.0,"total_equity":126291920527.0,"profit_margin":0.3297973667487188,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1473614023.0,"operating_margin":0.028411450958431464},{"eps":529.44,"pbr":null,"per":null,"roa":0.03573205005408997,"roe":0.07721441821038603,"revenue":52117240215.0,"market_cap":null,"net_income":8434065692.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12702090488081305,"total_assets":236036434496.0,"total_equity":109229155480.0,"profit_margin":0.1618287088342903,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1296563628.0,"operating_margin":0.02487782589122654},{"eps":60.53,"pbr":null,"per":null,"roa":0.004177586204557689,"roe":0.00945493188500219,"revenue":53655758256.0,"market_cap":null,"net_income":964329925.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14076301331843394,"total_assets":230834237232.0,"total_equity":101992265701.0,"profit_margin":0.017972533728794426,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2529328442.0,"operating_margin":0.04713992540990995},{"eps":-235.86,"pbr":null,"per":null,"roa":-0.017690102290536375,"roe":-0.037286638027487405,"revenue":31555968797.0,"market_cap":null,"net_income":-3757399988.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.025062348333770284,"total_assets":212401258415.0,"total_equity":100770683193.0,"profit_margin":-0.11907097551564359,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3608928018.0,"operating_margin":-0.1143659394904427},{"eps":53.56,"pbr":null,"per":null,"roa":0.003916772557713305,"roe":0.00807044238629528,"revenue":39617629622.0,"market_cap":null,"net_income":853171171.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14589144265184378,"total_assets":217825048156.0,"total_equity":105715539516.0,"profit_margin":0.021535139258463534,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1361150027.0,"operating_margin":0.03435717987136065},{"eps":70.18,"pbr":null,"per":null,"roa":0.005335928127825237,"roe":0.010608875364554574,"revenue":42605084791.0,"market_cap":null,"net_income":1118016206.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.14465771790464596,"total_assets":209526099156.0,"total_equity":105384988284.0,"profit_margin":0.02624137967297679,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1437729304.0,"operating_margin":0.03374548627359402},{"eps":64.06,"pbr":null,"per":null,"roa":0.004641930187124272,"roe":0.009872143258743858,"revenue":58443491725.0,"market_cap":null,"net_income":1020517923.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1238166738915872,"total_assets":219847753383.0,"total_equity":103373492083.0,"profit_margin":0.017461617930050192,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2917856893.0,"operating_margin":0.049926121914988984},{"eps":97.91,"pbr":null,"per":null,"roa":0.007669988137521159,"roe":0.015225612069773313,"revenue":29360466986.0,"market_cap":null,"net_income":1559745293.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.14481607680243727,"total_assets":203356936808.0,"total_equity":102442206320.0,"profit_margin":0.05312399471519768,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":196664664.0,"operating_margin":0.006698281198789377},{"eps":-257.55,"pbr":null,"per":null,"roa":-0.020760696610970394,"roe":-0.04052929860497443,"revenue":30541385491.0,"market_cap":null,"net_income":-4102915451.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.03853942678359679,"total_assets":197628987499.0,"total_equity":101233319900.0,"profit_margin":-0.13433953257323758,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5544089989.0,"operating_margin":-0.18152712785848382},{"eps":-537.77,"pbr":null,"per":null,"roa":-0.0413721273206044,"roe":-0.08169415565932409,"revenue":50566847095.0,"market_cap":null,"net_income":-8566887248.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10529685882920085,"total_assets":207069053559.0,"total_equity":104865362508.0,"profit_margin":-0.1694170734415254,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":563773683.0,"operating_margin":0.01114907721932589},{"eps":-274.08,"pbr":null,"per":null,"roa":-0.019098589060743944,"roe":-0.04176759452940066,"revenue":47762536465.0,"market_cap":null,"net_income":-4366230894.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.05702958093517574,"total_assets":228615364209.0,"total_equity":104536326384.0,"profit_margin":-0.0914153899091925,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1408998894.0,"operating_margin":-0.029500085177270746}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":285.71,"per":15.1,"date":"2025-03","close":4315.0,"source":"reported"},{"eps":285.71,"per":15.3,"date":"2025-04","close":4370.0,"source":"reported"},{"eps":285.71,"per":16.17,"date":"2025-05","close":4620.0,"source":"reported"},{"eps":407.67,"per":11.73,"date":"2025-12","close":4780.0,"source":"reported"},{"eps":407.67,"per":12.34,"date":"2026-01","close":5030.0,"source":"reported"},{"eps":407.67,"per":14.74,"date":"2026-02","close":6010.0,"source":"reported"},{"eps":1427.89,"per":3.42,"date":"2026-03","close":4890.0,"source":"reported"},{"eps":1427.89,"per":4.52,"date":"2026-04","close":6460.0,"source":"reported"},{"eps":1427.89,"per":3.45,"date":"2026-05","close":4920.0,"source":"reported"},{"eps":1547.75,"per":2.25,"date":"2026-06","close":3480.0,"source":"reported"},{"eps":1547.75,"per":2.0,"date":"2026-07","close":3090.0,"source":"reported"},{"eps":1547.75,"per":2.37,"date":"2026-08","close":3670.0,"source":"reported"},{"eps":1547.75,"per":2.19,"date":"2026-09","close":3390.0,"source":"reported"},{"eps":1547.75,"per":2.52,"date":"2026-10","close":3905.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.72,"std":5.77,"count":14,"current":2.52,"lower_1sd":1.95,"upper_1sd":13.49},"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":"덕우전자","phase":"above-fold","symbol_resolved":true}