{"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":"2026-10-23T09:37:27.042231+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-41.4,"direction":"higher_better","percentile":21},{"name":"영업이익 성장률","unit":"%","value":-68.1,"direction":"higher_better","percentile":15}],"summary":"매출 -41.4%","percentile":18},"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":62.4,"direction":null,"percentile":62},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-1.8,"direction":"higher_better","percentile":46}],"summary":"RSI 62","percentile":59},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"순손실","sector_median":null,"industry_median":null}],"summary":"적자 (순손실, PBR 2.08x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-4.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":7.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.77,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.08,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":1.05,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 5.8x, 순차입금비율 -0.1x","percentile":72}},"signals":[],"summary":"펄어비스(263750)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 2.17조. 현재가 34,600원, 전일 대비 +0.6%, 30일 -1.8%. ROE 9.5%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 17.81만, 기관 순매수 4.55만.","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":93.95659073274146,"grade":"B","trend":"상승","atr_14":1603.5714285714287,"rsi_14":62.42774566473989,"sma_20":33280.0,"sma_60":33378.333333333336,"comment":"상승 추세, RSI 62","analysis":"RSI(14) 62.4로 강세 구간입니다. MACD(93.96)가 시그널선(-114.60)을 상회합니다(골든크로스). SMA20 33280, SMA60 33378 — 혼조세입니다. 볼린저밴드 31535~35025 (현재 위치 88%).","bb_lower":31535.179092284827,"bb_upper":35024.82090771517,"macd_signal":-114.60466163023384},"change_pct":0.58,"chart_data":[{"date":"2024-10-23","open":36900,"high":38050,"low":35400,"close":37000,"volume":271222,"rsi_14":39.74,"sma_20":38022.5,"sma_60":38940.0,"sma_120":39931.25},{"date":"2024-10-24","open":37000,"high":37000,"low":35800,"close":36550,"volume":134458,"rsi_14":31.33,"sma_20":37937.5,"sma_60":38786.67,"sma_120":39986.25},{"date":"2024-10-25","open":37000,"high":37500,"low":36450,"close":37500,"volume":143979,"rsi_14":42.31,"sma_20":37907.5,"sma_60":38665.0,"sma_120":40043.75},{"date":"2024-10-28","open":38300,"high":38750,"low":37650,"close":38300,"volume":193272,"rsi_14":49.4,"sma_20":37900.0,"sma_60":38563.33,"sma_120":40106.67},{"date":"2024-10-29","open":38550,"high":39150,"low":37950,"close":38450,"volume":165055,"rsi_14":46.84,"sma_20":37915.0,"sma_60":38460.0,"sma_120":40163.33},{"date":"2024-10-30","open":38050,"high":38750,"low":37850,"close":38750,"volume":113378,"rsi_14":50.31,"sma_20":37902.5,"sma_60":38353.33,"sma_120":40219.17},{"date":"2024-10-31","open":38500,"high":38700,"low":36300,"close":38700,"volume":362201,"rsi_14":52.63,"sma_20":37907.5,"sma_60":38260.83,"sma_120":40275.83},{"date":"2024-11-01","open":37200,"high":38400,"low":36750,"close":36950,"volume":197434,"rsi_14":41.53,"sma_20":37787.5,"sma_60":38170.0,"sma_120":40310.0},{"date":"2024-11-04","open":36950,"high":38250,"low":36950,"close":37650,"volume":233758,"rsi_14":48.13,"sma_20":37735.0,"sma_60":38080.0,"sma_120":40352.5},{"date":"2024-11-05","open":37650,"high":39700,"low":37050,"close":39300,"volume":470435,"rsi_14":62.44,"sma_20":37780.0,"sma_60":38040.83,"sma_120":40405.42},{"date":"2024-11-06","open":39400,"high":40150,"low":38700,"close":39200,"volume":422883,"rsi_14":63.73,"sma_20":37792.5,"sma_60":38065.0,"sma_120":40453.33},{"date":"2024-11-07","open":38800,"high":39900,"low":38600,"close":39550,"volume":202306,"rsi_14":65.99,"sma_20":37835.0,"sma_60":38044.17,"sma_120":40472.08},{"date":"2024-11-08","open":40000,"high":40000,"low":39000,"close":39250,"volume":157629,"rsi_14":59.22,"sma_20":37882.5,"sma_60":38012.5,"sma_120":40475.42},{"date":"2024-11-11","open":38750,"high":39100,"low":38100,"close":38250,"volume":190615,"rsi_14":59.22,"sma_20":37870.0,"sma_60":37929.17,"sma_120":40471.67},{"date":"2024-11-12","open":37900,"high":38100,"low":36250,"close":37050,"volume":355131,"rsi_14":50.26,"sma_20":37822.5,"sma_60":37836.67,"sma_120":40448.33},{"date":"2024-11-13","open":37050,"high":37450,"low":34550,"close":35100,"volume":394937,"rsi_14":43.56,"sma_20":37735.0,"sma_60":37713.33,"sma_120":40407.08},{"date":"2024-11-14","open":35450,"high":36550,"low":35150,"close":35150,"volume":312444,"rsi_14":38.65,"sma_20":37665.0,"sma_60":37555.0,"sma_120":40368.33},{"date":"2024-11-15","open":35100,"high":38350,"low":34950,"close":37950,"volume":362798,"rsi_14":48.58,"sma_20":37742.5,"sma_60":37431.67,"sma_120":40349.17},{"date":"2024-11-18","open":38600,"high":39900,"low":38100,"close":38100,"volume":259293,"rsi_14":48.58,"sma_20":37767.5,"sma_60":37325.0,"sma_120":40333.33},{"date":"2024-11-19","open":38050,"high":38750,"low":37250,"close":37500,"volume":247187,"rsi_14":45.06,"sma_20":37812.5,"sma_60":37210.0,"sma_120":40305.0},{"date":"2024-11-20","open":37500,"high":39550,"low":37400,"close":39150,"volume":243231,"rsi_14":51.58,"sma_20":37920.0,"sma_60":37173.33,"sma_120":40289.58},{"date":"2024-11-21","open":39050,"high":40650,"low":38800,"close":39900,"volume":391739,"rsi_14":61.13,"sma_20":38087.5,"sma_60":37165.0,"sma_120":40284.17},{"date":"2024-11-22","open":39700,"high":40500,"low":39550,"close":39750,"volume":233971,"rsi_14":58.27,"sma_20":38200.0,"sma_60":37126.67,"sma_120":40295.83},{"date":"2024-11-25","open":39800,"high":40200,"low":38400,"close":39850,"volume":284643,"rsi_14":52.47,"sma_20":38277.5,"sma_60":37090.0,"sma_120":40294.17},{"date":"2024-11-26","open":39300,"high":39900,"low":38750,"close":38800,"volume":202759,"rsi_14":48.35,"sma_20":38295.0,"sma_60":37120.0,"sma_120":40271.67},{"date":"2024-11-27","open":38800,"high":40100,"low":38750,"close":39600,"volume":207000,"rsi_14":50.2,"sma_20":38337.5,"sma_60":37190.0,"sma_120":40256.25},{"date":"2024-11-28","open":39600,"high":39800,"low":38850,"close":39100,"volume":143206,"rsi_14":49.41,"sma_20":38357.5,"sma_60":37262.5,"sma_120":40232.92},{"date":"2024-11-29","open":39250,"high":39650,"low":38650,"close":39650,"volume":282194,"rsi_14":55.69,"sma_20":38492.5,"sma_60":37360.83,"sma_120":40218.33},{"date":"2024-12-02","open":40100,"high":40400,"low":38750,"close":38850,"volume":271329,"rsi_14":57.56,"sma_20":38552.5,"sma_60":37441.67,"sma_120":40199.58},{"date":"2024-12-03","open":39150,"high":39450,"low":38300,"close":39000,"volume":200710,"rsi_14":69.31,"sma_20":38537.5,"sma_60":37524.17,"sma_120":40189.58},{"date":"2024-12-04","open":38050,"high":38850,"low":37500,"close":38400,"volume":263298,"rsi_14":65.26,"sma_20":38497.5,"sma_60":37604.17,"sma_120":40179.17},{"date":"2024-12-05","open":38100,"high":38350,"low":36300,"close":36400,"volume":518368,"rsi_14":42.13,"sma_20":38340.0,"sma_60":37677.5,"sma_120":40152.92},{"date":"2024-12-06","open":36800,"high":37100,"low":35850,"close":36600,"volume":279846,"rsi_14":42.42,"sma_20":38207.5,"sma_60":37735.83,"sma_120":40122.5},{"date":"2024-12-09","open":35900,"high":36450,"low":33600,"close":33700,"volume":497222,"rsi_14":34.43,"sma_20":37980.0,"sma_60":37735.83,"sma_120":40050.83},{"date":"2024-12-10","open":33700,"high":35850,"low":33700,"close":35100,"volume":246262,"rsi_14":33.05,"sma_20":37882.5,"sma_60":37760.0,"sma_120":39978.33},{"date":"2024-12-11","open":35200,"high":36650,"low":35200,"close":36350,"volume":185773,"rsi_14":35.74,"sma_20":37945.0,"sma_60":37826.67,"sma_120":39915.42},{"date":"2024-12-12","open":36550,"high":37650,"low":34600,"close":35100,"volume":533832,"rsi_14":32.84,"sma_20":37942.5,"sma_60":37853.33,"sma_120":39845.83},{"date":"2024-12-13","open":35350,"high":37500,"low":30000,"close":30100,"volume":3639261,"rsi_14":23.58,"sma_20":37550.0,"sma_60":37773.33,"sma_120":39749.58},{"date":"2024-12-16","open":29950,"high":30000,"low":28350,"close":28650,"volume":1337564,"rsi_14":23.08,"sma_20":37077.5,"sma_60":37640.0,"sma_120":39630.42},{"date":"2024-12-17","open":28650,"high":28800,"low":27950,"close":28300,"volume":639613,"rsi_14":19.29,"sma_20":36617.5,"sma_60":37484.17,"sma_120":39493.75},{"date":"2024-12-18","open":28300,"high":28800,"low":28200,"close":28750,"volume":407516,"rsi_14":21.8,"sma_20":36097.5,"sma_60":37346.67,"sma_120":39364.17},{"date":"2024-12-19","open":28250,"high":28350,"low":27600,"close":27600,"volume":457808,"rsi_14":18.21,"sma_20":35482.5,"sma_60":37169.17,"sma_120":39222.92},{"date":"2024-12-20","open":27800,"high":27900,"low":27100,"close":27150,"volume":289050,"rsi_14":18.55,"sma_20":34852.5,"sma_60":36986.67,"sma_120":39072.92},{"date":"2024-12-23","open":27400,"high":27700,"low":27050,"close":27550,"volume":193661,"rsi_14":19.63,"sma_20":34237.5,"sma_60":36805.0,"sma_120":38925.0},{"date":"2024-12-24","open":27650,"high":27900,"low":27450,"close":27550,"volume":179945,"rsi_14":20.27,"sma_20":33675.0,"sma_60":36628.33,"sma_120":38786.67},{"date":"2024-12-26","open":27800,"high":27950,"low":27050,"close":27200,"volume":165335,"rsi_14":22.29,"sma_20":33055.0,"sma_60":36431.67,"sma_120":38644.17},{"date":"2024-12-27","open":27200,"high":27300,"low":26750,"close":27250,"volume":178987,"rsi_14":21.58,"sma_20":32462.5,"sma_60":36242.5,"sma_120":38512.08},{"date":"2024-12-30","open":27250,"high":27800,"low":27000,"close":27700,"volume":145412,"rsi_14":28.57,"sma_20":31865.0,"sma_60":36048.33,"sma_120":38380.0},{"date":"2025-01-02","open":27650,"high":28300,"low":27600,"close":28150,"volume":197903,"rsi_14":23.37,"sma_20":31330.0,"sma_60":35872.5,"sma_120":38248.75},{"date":"2025-01-03","open":28150,"high":28650,"low":28100,"close":28600,"volume":256665,"rsi_14":18.37,"sma_20":30810.0,"sma_60":35709.17,"sma_120":38110.83},{"date":"2025-01-06","open":28350,"high":28950,"low":28350,"close":28700,"volume":194251,"rsi_14":21.17,"sma_20":30325.0,"sma_60":35538.33,"sma_120":37975.0},{"date":"2025-01-07","open":28650,"high":28900,"low":28100,"close":28250,"volume":225724,"rsi_14":35.88,"sma_20":29917.5,"sma_60":35364.17,"sma_120":37825.42},{"date":"2025-01-08","open":28250,"high":28600,"low":28100,"close":28500,"volume":138338,"rsi_14":48.6,"sma_20":29512.5,"sma_60":35200.83,"sma_120":37666.25},{"date":"2025-01-09","open":28650,"high":29250,"low":28400,"close":29250,"volume":218756,"rsi_14":58.26,"sma_20":29290.0,"sma_60":35046.67,"sma_120":37536.67},{"date":"2025-01-10","open":29000,"high":29000,"low":28600,"close":28800,"volume":142477,"rsi_14":50.43,"sma_20":28975.0,"sma_60":34893.33,"sma_120":37383.75},{"date":"2025-01-13","open":28600,"high":28800,"low":28050,"close":28100,"volume":154428,"rsi_14":54.72,"sma_20":28562.5,"sma_60":34747.5,"sma_120":37225.0},{"date":"2025-01-14","open":28100,"high":28550,"low":28050,"close":28500,"volume":104483,"rsi_14":62.86,"sma_20":28232.5,"sma_60":34613.33,"sma_120":37075.83},{"date":"2025-01-15","open":28650,"high":28850,"low":28450,"close":28800,"volume":167112,"rsi_14":62.14,"sma_20":28167.5,"sma_60":34486.67,"sma_120":36931.67},{"date":"2025-01-16","open":28900,"high":29050,"low":28650,"close":28700,"volume":110922,"rsi_14":60.95,"sma_20":28170.0,"sma_60":34338.33,"sma_120":36794.17},{"date":"2025-01-17","open":28500,"high":28950,"low":28250,"close":28350,"volume":122102,"rsi_14":60.95,"sma_20":28172.5,"sma_60":34200.83,"sma_120":36646.67},{"date":"2025-01-20","open":28400,"high":28450,"low":27950,"close":28300,"volume":104486,"rsi_14":60.0,"sma_20":28150.0,"sma_60":34055.83,"sma_120":36497.92},{"date":"2025-01-21","open":28300,"high":28750,"low":28200,"close":28350,"volume":104692,"rsi_14":56.7,"sma_20":28187.5,"sma_60":33919.17,"sma_120":36352.92},{"date":"2025-01-22","open":28350,"high":28650,"low":28350,"close":28350,"volume":99656,"rsi_14":52.27,"sma_20":28247.5,"sma_60":33766.67,"sma_120":36215.83},{"date":"2025-01-23","open":28500,"high":28500,"low":27950,"close":27950,"volume":96125,"rsi_14":42.53,"sma_20":28267.5,"sma_60":33594.17,"sma_120":36078.75},{"date":"2025-01-24","open":27950,"high":28400,"low":27800,"close":28150,"volume":138593,"rsi_14":43.82,"sma_20":28297.5,"sma_60":33422.5,"sma_120":35941.25},{"date":"2025-01-31","open":28250,"high":29150,"low":27950,"close":29050,"volume":241520,"rsi_14":58.16,"sma_20":28390.0,"sma_60":33260.83,"sma_120":35807.08},{"date":"2025-02-03","open":28550,"high":29250,"low":28300,"close":29000,"volume":214234,"rsi_14":55.32,"sma_20":28477.5,"sma_60":33099.17,"sma_120":35680.0},{"date":"2025-02-04","open":29250,"high":29700,"low":28900,"close":29450,"volume":272327,"rsi_14":52.27,"sma_20":28565.0,"sma_60":32974.17,"sma_120":35572.08},{"date":"2025-02-05","open":29500,"high":29850,"low":29200,"close":29400,"volume":158492,"rsi_14":57.5,"sma_20":28627.5,"sma_60":32836.67,"sma_120":35458.33},{"date":"2025-02-06","open":29400,"high":30100,"low":29400,"close":29750,"volume":191625,"rsi_14":72.6,"sma_20":28685.0,"sma_60":32677.5,"sma_120":35359.17},{"date":"2025-02-07","open":29350,"high":29700,"low":28800,"close":28950,"volume":219619,"rsi_14":55.56,"sma_20":28697.5,"sma_60":32506.67,"sma_120":35285.83},{"date":"2025-02-10","open":28750,"high":29500,"low":28750,"close":29400,"volume":144934,"rsi_14":57.14,"sma_20":28755.0,"sma_60":32337.5,"sma_120":35190.83},{"date":"2025-02-11","open":30500,"high":32950,"low":29950,"close":32500,"volume":1430400,"rsi_14":76.39,"sma_20":28955.0,"sma_60":32225.0,"sma_120":35118.75},{"date":"2025-02-12","open":32950,"high":33500,"low":32300,"close":32850,"volume":493025,"rsi_14":81.25,"sma_20":29135.0,"sma_60":32135.0,"sma_120":35032.08},{"date":"2025-02-13","open":32950,"high":33450,"low":32400,"close":32950,"volume":320917,"rsi_14":82.07,"sma_20":29342.5,"sma_60":32066.67,"sma_120":34951.67},{"date":"2025-02-14","open":32950,"high":33650,"low":32650,"close":32800,"volume":217721,"rsi_14":80.27,"sma_20":29577.5,"sma_60":32028.33,"sma_120":34870.83},{"date":"2025-02-17","open":32800,"high":33000,"low":32050,"close":32400,"volume":153713,"rsi_14":76.13,"sma_20":29772.5,"sma_60":31982.5,"sma_120":34768.75},{"date":"2025-02-18","open":32300,"high":32800,"low":31950,"close":32800,"volume":142897,"rsi_14":81.29,"sma_20":29972.5,"sma_60":31896.67,"sma_120":34664.17},{"date":"2025-02-19","open":32550,"high":33400,"low":32500,"close":33200,"volume":181169,"rsi_14":81.76,"sma_20":30197.5,"sma_60":31815.0,"sma_120":34570.0},{"date":"2025-02-20","open":34050,"high":34200,"low":33200,"close":33400,"volume":222995,"rsi_14":80.0,"sma_20":30450.0,"sma_60":31746.67,"sma_120":34478.33},{"date":"2025-02-21","open":33450,"high":33700,"low":32850,"close":33200,"volume":163303,"rsi_14":78.38,"sma_20":30695.0,"sma_60":31647.5,"sma_120":34410.42},{"date":"2025-02-24","open":32950,"high":33400,"low":32350,"close":33250,"volume":107979,"rsi_14":77.14,"sma_20":30940.0,"sma_60":31536.67,"sma_120":34350.83},{"date":"2025-02-25","open":32950,"high":33700,"low":32850,"close":33150,"volume":179539,"rsi_14":76.6,"sma_20":31180.0,"sma_60":31426.67,"sma_120":34276.67},{"date":"2025-02-26","open":32850,"high":34100,"low":32850,"close":33650,"volume":196811,"rsi_14":77.08,"sma_20":31465.0,"sma_60":31323.33,"sma_120":34206.67},{"date":"2025-02-27","open":33450,"high":34050,"low":33350,"close":33900,"volume":123741,"rsi_14":87.22,"sma_20":31752.5,"sma_60":31241.67,"sma_120":34180.83},{"date":"2025-02-28","open":33650,"high":33800,"low":32600,"close":32600,"volume":227857,"rsi_14":71.33,"sma_20":31930.0,"sma_60":31125.0,"sma_120":34157.5},{"date":"2025-03-04","open":32200,"high":32750,"low":31600,"close":32100,"volume":169568,"rsi_14":45.92,"sma_20":32085.0,"sma_60":31008.33,"sma_120":34135.42},{"date":"2025-03-05","open":32400,"high":32700,"low":31550,"close":31600,"volume":124728,"rsi_14":37.62,"sma_20":32192.5,"sma_60":30874.17,"sma_120":34117.5},{"date":"2025-03-06","open":31900,"high":32150,"low":31500,"close":31950,"volume":134011,"rsi_14":40.57,"sma_20":32320.0,"sma_60":30759.17,"sma_120":34100.42},{"date":"2025-03-07","open":31800,"high":31900,"low":31150,"close":31250,"volume":130935,"rsi_14":36.75,"sma_20":32395.0,"sma_60":30630.0,"sma_120":34077.08},{"date":"2025-03-10","open":31000,"high":31950,"low":30650,"close":31550,"volume":110852,"rsi_14":42.61,"sma_20":32525.0,"sma_60":30515.83,"sma_120":34060.0},{"date":"2025-03-11","open":30800,"high":31350,"low":30500,"close":30850,"volume":125094,"rsi_14":33.88,"sma_20":32597.5,"sma_60":30423.33,"sma_120":34050.42},{"date":"2025-03-12","open":30800,"high":31250,"low":30500,"close":31100,"volume":107297,"rsi_14":32.2,"sma_20":32527.5,"sma_60":30331.67,"sma_120":34033.75},{"date":"2025-03-13","open":31850,"high":31850,"low":30800,"close":30900,"volume":203100,"rsi_14":28.81,"sma_20":32430.0,"sma_60":30285.0,"sma_120":34010.42},{"date":"2025-03-14","open":31050,"high":31950,"low":31000,"close":31250,"volume":102470,"rsi_14":33.88,"sma_20":32345.0,"sma_60":30220.83,"sma_120":33990.42},{"date":"2025-03-17","open":31250,"high":31450,"low":30000,"close":30450,"volume":232097,"rsi_14":29.41,"sma_20":32227.5,"sma_60":30122.5,"sma_120":33974.58},{"date":"2025-03-18","open":30300,"high":30900,"low":30100,"close":30250,"volume":140825,"rsi_14":28.99,"sma_20":32120.0,"sma_60":30041.67,"sma_120":33947.5},{"date":"2025-03-19","open":30300,"high":30650,"low":30200,"close":30450,"volume":112647,"rsi_14":25.76,"sma_20":32002.5,"sma_60":30047.5,"sma_120":33910.42},{"date":"2025-03-20","open":30650,"high":31350,"low":30400,"close":30950,"volume":140594,"rsi_14":28.47,"sma_20":31890.0,"sma_60":30085.83,"sma_120":33862.92},{"date":"2025-03-21","open":31400,"high":32300,"low":30900,"close":31250,"volume":363493,"rsi_14":38.46,"sma_20":31782.5,"sma_60":30135.0,"sma_120":33809.58},{"date":"2025-03-24","open":31200,"high":31600,"low":30650,"close":30700,"volume":72038,"rsi_14":38.14,"sma_20":31657.5,"sma_60":30167.5,"sma_120":33757.08},{"date":"2025-03-25","open":31050,"high":32150,"low":30850,"close":32150,"volume":162917,"rsi_14":54.01,"sma_20":31602.5,"sma_60":30243.33,"sma_120":33706.25},{"date":"2025-03-26","open":32450,"high":32450,"low":31650,"close":31700,"volume":71898,"rsi_14":48.2,"sma_20":31530.0,"sma_60":30319.17,"sma_120":33652.92},{"date":"2025-03-27","open":31650,"high":31800,"low":31300,"close":31450,"volume":80516,"rsi_14":51.54,"sma_20":31420.0,"sma_60":30384.17,"sma_120":33594.58},{"date":"2025-03-28","open":31400,"high":31400,"low":30750,"close":31100,"volume":99840,"rsi_14":46.56,"sma_20":31280.0,"sma_60":30443.33,"sma_120":33535.83},{"date":"2025-03-31","open":30750,"high":30750,"low":28750,"close":30000,"volume":215212,"rsi_14":43.88,"sma_20":31150.0,"sma_60":30490.0,"sma_120":33460.83},{"date":"2025-04-01","open":30100,"high":31250,"low":30050,"close":30750,"volume":130620,"rsi_14":47.65,"sma_20":31082.5,"sma_60":30548.33,"sma_120":33395.42},{"date":"2025-04-02","open":30650,"high":31350,"low":30350,"close":31050,"volume":91517,"rsi_14":50.99,"sma_20":31055.0,"sma_60":30604.17,"sma_120":33326.25},{"date":"2025-04-03","open":30350,"high":31600,"low":30350,"close":31450,"volume":102169,"rsi_14":51.32,"sma_20":31030.0,"sma_60":30659.17,"sma_120":33265.83},{"date":"2025-04-04","open":31100,"high":33450,"low":31000,"close":33300,"volume":328322,"rsi_14":66.47,"sma_20":31132.5,"sma_60":30737.5,"sma_120":33223.33},{"date":"2025-04-07","open":32150,"high":32500,"low":30700,"close":30750,"volume":248034,"rsi_14":52.27,"sma_20":31092.5,"sma_60":30771.67,"sma_120":33155.0},{"date":"2025-04-08","open":31600,"high":31650,"low":30700,"close":30900,"volume":107983,"rsi_14":52.05,"sma_20":31095.0,"sma_60":30815.83,"sma_120":33090.0},{"date":"2025-04-09","open":30400,"high":30850,"low":29950,"close":30200,"volume":121330,"rsi_14":46.64,"sma_20":31050.0,"sma_60":30844.17,"sma_120":33022.5},{"date":"2025-04-10","open":31250,"high":32150,"low":31200,"close":31900,"volume":208822,"rsi_14":52.59,"sma_20":31100.0,"sma_60":30888.33,"sma_120":32967.5},{"date":"2025-04-11","open":31650,"high":32000,"low":31350,"close":31750,"volume":94756,"rsi_14":54.32,"sma_20":31125.0,"sma_60":30937.5,"sma_120":32915.42},{"date":"2025-04-14","open":31750,"high":32300,"low":31550,"close":32050,"volume":70479,"rsi_14":49.55,"sma_20":31205.0,"sma_60":31003.33,"sma_120":32875.42},{"date":"2025-04-15","open":31950,"high":32500,"low":31850,"close":32300,"volume":70279,"rsi_14":52.78,"sma_20":31307.5,"sma_60":31066.67,"sma_120":32840.0},{"date":"2025-04-16","open":32000,"high":32500,"low":31950,"close":31950,"volume":69726,"rsi_14":52.29,"sma_20":31382.5,"sma_60":31119.17,"sma_120":32802.92},{"date":"2025-04-17","open":31900,"high":33650,"low":31900,"close":33600,"volume":147910,"rsi_14":60.25,"sma_20":31515.0,"sma_60":31200.83,"sma_120":32769.58},{"date":"2025-04-18","open":33300,"high":33800,"low":33050,"close":33750,"volume":89003,"rsi_14":66.67,"sma_20":31640.0,"sma_60":31290.83,"sma_120":32745.83},{"date":"2025-04-21","open":33500,"high":34400,"low":33500,"close":33800,"volume":80882,"rsi_14":64.45,"sma_20":31795.0,"sma_60":31382.5,"sma_120":32719.17},{"date":"2025-04-22","open":33750,"high":34300,"low":33400,"close":33500,"volume":80112,"rsi_14":61.61,"sma_20":31862.5,"sma_60":31468.33,"sma_120":32693.75},{"date":"2025-04-23","open":33750,"high":33950,"low":33000,"close":33450,"volume":72827,"rsi_14":59.8,"sma_20":31950.0,"sma_60":31553.33,"sma_120":32660.0},{"date":"2025-04-24","open":33150,"high":33650,"low":33150,"close":33250,"volume":71912,"rsi_14":49.71,"sma_20":32040.0,"sma_60":31641.67,"sma_120":32617.92},{"date":"2025-04-25","open":33250,"high":35100,"low":33250,"close":34800,"volume":175463,"rsi_14":76.82,"sma_20":32225.0,"sma_60":31752.5,"sma_120":32587.5},{"date":"2025-04-28","open":34500,"high":36050,"low":34500,"close":35550,"volume":160013,"rsi_14":78.53,"sma_20":32502.5,"sma_60":31860.83,"sma_120":32560.83},{"date":"2025-04-29","open":35600,"high":35900,"low":34950,"close":35150,"volume":73060,"rsi_14":81.53,"sma_20":32722.5,"sma_60":31963.33,"sma_120":32531.25},{"date":"2025-04-30","open":34850,"high":35950,"low":34850,"close":35450,"volume":109370,"rsi_14":77.52,"sma_20":32942.5,"sma_60":32063.33,"sma_120":32518.75},{"date":"2025-05-02","open":34800,"high":35950,"low":34700,"close":35400,"volume":88118,"rsi_14":78.74,"sma_20":33140.0,"sma_60":32163.33,"sma_120":32500.0},{"date":"2025-05-07","open":36350,"high":37450,"low":36200,"close":36750,"volume":275913,"rsi_14":81.76,"sma_20":33312.5,"sma_60":32280.0,"sma_120":32478.75},{"date":"2025-05-08","open":36700,"high":36900,"low":36150,"close":36600,"volume":176122,"rsi_14":79.45,"sma_20":33605.0,"sma_60":32407.5,"sma_120":32457.08},{"date":"2025-05-09","open":36750,"high":38700,"low":36750,"close":38200,"volume":320443,"rsi_14":86.55,"sma_20":33970.0,"sma_60":32554.17,"sma_120":32445.83},{"date":"2025-05-12","open":37750,"high":37800,"low":34000,"close":35150,"volume":658350,"rsi_14":57.79,"sma_20":34217.5,"sma_60":32598.33,"sma_120":32411.67},{"date":"2025-05-13","open":35200,"high":36000,"low":35200,"close":35550,"volume":167123,"rsi_14":58.82,"sma_20":34400.0,"sma_60":32643.33,"sma_120":32389.17},{"date":"2025-05-14","open":35050,"high":37450,"low":34950,"close":37100,"volume":236259,"rsi_14":64.1,"sma_20":34667.5,"sma_60":32712.5,"sma_120":32389.58},{"date":"2025-05-15","open":36750,"high":37950,"low":36750,"close":37500,"volume":183378,"rsi_14":66.95,"sma_20":34940.0,"sma_60":32790.83,"sma_120":32409.58},{"date":"2025-05-16","open":37450,"high":38250,"low":37350,"close":37600,"volume":141278,"rsi_14":67.51,"sma_20":35205.0,"sma_60":32877.5,"sma_120":32430.0},{"date":"2025-05-19","open":36950,"high":37000,"low":36000,"close":36850,"volume":170565,"rsi_14":64.52,"sma_20":35450.0,"sma_60":32945.0,"sma_120":32420.83},{"date":"2025-05-20","open":36950,"high":37500,"low":36000,"close":36250,"volume":154037,"rsi_14":56.33,"sma_20":35582.5,"sma_60":32995.83,"sma_120":32405.42},{"date":"2025-05-21","open":36500,"high":37400,"low":36300,"close":36900,"volume":111648,"rsi_14":55.95,"sma_20":35740.0,"sma_60":33054.17,"sma_120":32400.42},{"date":"2025-05-22","open":36600,"high":37200,"low":36550,"close":37000,"volume":114709,"rsi_14":58.37,"sma_20":35900.0,"sma_60":33117.5,"sma_120":32382.5},{"date":"2025-05-23","open":36700,"high":37250,"low":36700,"close":36850,"volume":73085,"rsi_14":56.42,"sma_20":36067.5,"sma_60":33177.5,"sma_120":32357.08},{"date":"2025-05-26","open":37100,"high":38200,"low":36900,"close":37700,"volume":141962,"rsi_14":59.83,"sma_20":36280.0,"sma_60":33253.33,"sma_120":32340.0},{"date":"2025-05-27","open":37450,"high":38500,"low":37450,"close":38300,"volume":109368,"rsi_14":57.08,"sma_20":36532.5,"sma_60":33330.83,"sma_120":32327.08},{"date":"2025-05-28","open":38300,"high":38650,"low":37500,"close":37500,"volume":115967,"rsi_14":53.88,"sma_20":36667.5,"sma_60":33390.83,"sma_120":32316.25},{"date":"2025-05-29","open":38000,"high":38350,"low":37625,"close":38150,"volume":122810,"rsi_14":49.77,"sma_20":36797.5,"sma_60":33483.33,"sma_120":32304.17},{"date":"2025-05-30","open":38250,"high":39100,"low":38000,"close":38450,"volume":180590,"rsi_14":70.89,"sma_20":36962.5,"sma_60":33589.17,"sma_120":32298.75},{"date":"2025-06-02","open":38250,"high":38700,"low":37850,"close":38400,"volume":102122,"rsi_14":68.87,"sma_20":37110.0,"sma_60":33702.5,"sma_120":32288.33},{"date":"2025-06-04","open":38700,"high":38700,"low":38025,"close":38500,"volume":153618,"rsi_14":61.48,"sma_20":37265.0,"sma_60":33811.67,"sma_120":32285.42},{"date":"2025-06-05","open":38400,"high":39450,"low":37400,"close":38050,"volume":305230,"rsi_14":54.47,"sma_20":37330.0,"sma_60":33925.0,"sma_120":32277.5},{"date":"2025-06-09","open":37400,"high":39000,"low":37400,"close":38450,"volume":168879,"rsi_14":56.59,"sma_20":37422.5,"sma_60":34040.0,"sma_120":32277.92},{"date":"2025-06-10","open":38450,"high":39250,"low":38400,"close":38450,"volume":193777,"rsi_14":64.04,"sma_20":37435.0,"sma_60":34166.67,"sma_120":32295.0},{"date":"2025-06-11","open":38400,"high":39150,"low":38400,"close":38650,"volume":183005,"rsi_14":72.64,"sma_20":37610.0,"sma_60":34292.5,"sma_120":32312.08},{"date":"2025-06-12","open":38800,"high":39450,"low":38600,"close":38900,"volume":399765,"rsi_14":70.41,"sma_20":37777.5,"sma_60":34425.83,"sma_120":32355.42},{"date":"2025-06-13","open":39550,"high":40150,"low":38350,"close":39050,"volume":294983,"rsi_14":70.71,"sma_20":37875.0,"sma_60":34555.83,"sma_120":32388.33},{"date":"2025-06-16","open":39050,"high":39450,"low":38300,"close":39000,"volume":96989,"rsi_14":72.16,"sma_20":37950.0,"sma_60":34698.33,"sma_120":32410.42},{"date":"2025-06-17","open":39150,"high":42950,"low":39150,"close":41650,"volume":691714,"rsi_14":79.7,"sma_20":38152.5,"sma_60":34888.33,"sma_120":32465.0},{"date":"2025-06-18","open":41550,"high":43050,"low":41400,"close":42400,"volume":226095,"rsi_14":80.15,"sma_20":38430.0,"sma_60":35087.5,"sma_120":32567.5},{"date":"2025-06-19","open":42150,"high":43200,"low":41600,"close":42800,"volume":262019,"rsi_14":91.41,"sma_20":38757.5,"sma_60":35285.0,"sma_120":32685.42},{"date":"2025-06-20","open":42800,"high":43000,"low":42000,"close":42550,"volume":334519,"rsi_14":86.67,"sma_20":39040.0,"sma_60":35473.33,"sma_120":32804.17},{"date":"2025-06-23","open":42100,"high":42700,"low":41100,"close":41600,"volume":227579,"rsi_14":73.68,"sma_20":39270.0,"sma_60":35655.0,"sma_120":32911.25},{"date":"2025-06-24","open":42450,"high":43450,"low":41800,"close":42950,"volume":239161,"rsi_14":78.62,"sma_20":39575.0,"sma_60":35835.0,"sma_120":33039.17},{"date":"2025-06-25","open":43000,"high":43050,"low":42000,"close":42500,"volume":113261,"rsi_14":74.1,"sma_20":39815.0,"sma_60":36015.0,"sma_120":33167.08},{"date":"2025-06-26","open":42400,"high":42650,"low":40550,"close":41100,"volume":210774,"rsi_14":66.49,"sma_20":39955.0,"sma_60":36175.83,"sma_120":33280.0},{"date":"2025-06-27","open":41100,"high":41450,"low":40500,"close":41250,"volume":134704,"rsi_14":65.56,"sma_20":40142.5,"sma_60":36345.0,"sma_120":33394.17},{"date":"2025-06-30","open":41650,"high":43200,"low":41350,"close":42300,"volume":157150,"rsi_14":69.15,"sma_20":40350.0,"sma_60":36550.0,"sma_120":33520.0},{"date":"2025-07-01","open":42300,"high":43200,"low":42300,"close":42600,"volume":152505,"rsi_14":69.46,"sma_20":40557.5,"sma_60":36747.5,"sma_120":33647.92},{"date":"2025-07-02","open":42450,"high":43100,"low":41550,"close":41650,"volume":124684,"rsi_14":62.67,"sma_20":40720.0,"sma_60":36924.17,"sma_120":33764.17},{"date":"2025-07-03","open":41850,"high":42300,"low":41600,"close":41900,"volume":87437,"rsi_14":63.01,"sma_20":40890.0,"sma_60":37098.33,"sma_120":33878.75},{"date":"2025-07-04","open":41500,"high":42600,"low":41400,"close":41600,"volume":172945,"rsi_14":61.61,"sma_20":41067.5,"sma_60":37236.67,"sma_120":33987.08},{"date":"2025-07-07","open":41600,"high":41900,"low":40600,"close":40850,"volume":110912,"rsi_14":45.7,"sma_20":41187.5,"sma_60":37405.0,"sma_120":34088.33},{"date":"2025-07-08","open":40900,"high":41600,"low":40700,"close":41000,"volume":97660,"rsi_14":41.95,"sma_20":41315.0,"sma_60":37573.33,"sma_120":34194.58},{"date":"2025-07-09","open":40750,"high":41850,"low":40500,"close":40950,"volume":125027,"rsi_14":38.92,"sma_20":41430.0,"sma_60":37752.5,"sma_120":34298.33},{"date":"2025-07-10","open":40900,"high":41200,"low":40400,"close":40600,"volume":269133,"rsi_14":38.46,"sma_20":41515.0,"sma_60":37897.5,"sma_120":34392.92},{"date":"2025-07-11","open":41000,"high":41550,"low":40550,"close":41000,"volume":107848,"rsi_14":46.2,"sma_20":41612.5,"sma_60":38051.67,"sma_120":34494.58},{"date":"2025-07-14","open":40700,"high":40950,"low":39850,"close":40600,"volume":119242,"rsi_14":33.09,"sma_20":41692.5,"sma_60":38194.17,"sma_120":34598.75},{"date":"2025-07-15","open":39900,"high":40800,"low":39300,"close":39450,"volume":276238,"rsi_14":30.07,"sma_20":41582.5,"sma_60":38313.33,"sma_120":34690.0},{"date":"2025-07-16","open":39300,"high":39400,"low":38300,"close":38550,"volume":228231,"rsi_14":32.17,"sma_20":41390.0,"sma_60":38423.33,"sma_120":34771.25},{"date":"2025-07-17","open":38650,"high":39750,"low":38450,"close":39550,"volume":155114,"rsi_14":39.38,"sma_20":41227.5,"sma_60":38522.5,"sma_120":34861.67},{"date":"2025-07-18","open":39250,"high":39600,"low":38600,"close":39450,"volume":138396,"rsi_14":29.79,"sma_20":41072.5,"sma_60":38617.5,"sma_120":34954.17},{"date":"2025-07-21","open":39650,"high":39850,"low":39100,"close":39400,"volume":91325,"rsi_14":26.47,"sma_20":40962.5,"sma_60":38710.83,"sma_120":35046.67},{"date":"2025-07-22","open":39400,"high":39750,"low":38500,"close":38600,"volume":177207,"rsi_14":27.07,"sma_20":40745.0,"sma_60":38795.83,"sma_120":35132.08},{"date":"2025-07-23","open":38900,"high":38900,"low":35550,"close":37300,"volume":394055,"rsi_14":20.13,"sma_20":40485.0,"sma_60":38860.0,"sma_120":35206.67},{"date":"2025-07-24","open":37300,"high":37400,"low":36350,"close":36600,"volume":256635,"rsi_14":19.14,"sma_20":40260.0,"sma_60":38915.83,"sma_120":35278.75},{"date":"2025-07-25","open":37000,"high":38850,"low":36950,"close":38400,"volume":209536,"rsi_14":36.61,"sma_20":40117.5,"sma_60":38975.83,"sma_120":35364.17},{"date":"2025-07-28","open":39100,"high":39250,"low":38200,"close":38400,"volume":144561,"rsi_14":35.56,"sma_20":39922.5,"sma_60":39023.33,"sma_120":35442.08},{"date":"2025-07-29","open":38050,"high":38450,"low":37850,"close":38200,"volume":81527,"rsi_14":34.97,"sma_20":39702.5,"sma_60":39074.17,"sma_120":35518.75},{"date":"2025-07-30","open":37850,"high":38650,"low":37300,"close":38000,"volume":112884,"rsi_14":35.56,"sma_20":39520.0,"sma_60":39116.67,"sma_120":35590.0},{"date":"2025-07-31","open":38000,"high":39400,"low":38000,"close":39050,"volume":112480,"rsi_14":39.9,"sma_20":39377.5,"sma_60":39177.5,"sma_120":35670.42},{"date":"2025-08-01","open":38850,"high":39000,"low":37950,"close":38800,"volume":88951,"rsi_14":40.53,"sma_20":39237.5,"sma_60":39211.67,"sma_120":35745.83},{"date":"2025-08-04","open":38800,"high":40250,"low":38650,"close":39200,"volume":192989,"rsi_14":48.57,"sma_20":39155.0,"sma_60":39255.0,"sma_120":35831.25},{"date":"2025-08-05","open":39150,"high":39550,"low":38500,"close":39000,"volume":121118,"rsi_14":52.8,"sma_20":39055.0,"sma_60":39268.33,"sma_120":35911.25},{"date":"2025-08-06","open":39200,"high":39400,"low":38750,"close":39400,"volume":48646,"rsi_14":48.99,"sma_20":38977.5,"sma_60":39339.17,"sma_120":35968.75},{"date":"2025-08-07","open":39100,"high":39750,"low":39100,"close":39700,"volume":112534,"rsi_14":51.63,"sma_20":38932.5,"sma_60":39408.33,"sma_120":36025.83},{"date":"2025-08-08","open":39550,"high":40000,"low":39300,"close":39600,"volume":75938,"rsi_14":51.3,"sma_20":38862.5,"sma_60":39450.0,"sma_120":36081.25},{"date":"2025-08-11","open":39650,"high":40150,"low":39300,"close":40000,"volume":113160,"rsi_14":59.59,"sma_20":38832.5,"sma_60":39491.67,"sma_120":36141.25},{"date":"2025-08-12","open":39900,"high":40900,"low":38900,"close":39100,"volume":228356,"rsi_14":63.04,"sma_20":38815.0,"sma_60":39516.67,"sma_120":36197.08},{"date":"2025-08-13","open":31850,"high":32100,"low":29000,"close":29650,"volume":2280280,"rsi_14":27.8,"sma_20":38370.0,"sma_60":39396.67,"sma_120":36170.83},{"date":"2025-08-14","open":29650,"high":30300,"low":29300,"close":30000,"volume":581398,"rsi_14":20.42,"sma_20":37892.5,"sma_60":39292.5,"sma_120":36144.17},{"date":"2025-08-18","open":29550,"high":29950,"low":29450,"close":29500,"volume":259198,"rsi_14":19.73,"sma_20":37395.0,"sma_60":39169.17,"sma_120":36111.67},{"date":"2025-08-19","open":29900,"high":32550,"low":29900,"close":31800,"volume":1106965,"rsi_14":30.95,"sma_20":37015.0,"sma_60":39082.5,"sma_120":36100.0},{"date":"2025-08-20","open":31250,"high":32100,"low":31150,"close":31900,"volume":252503,"rsi_14":31.74,"sma_20":36680.0,"sma_60":39000.0,"sma_120":36088.75},{"date":"2025-08-21","open":32100,"high":32100,"low":30800,"close":30950,"volume":220053,"rsi_14":25.6,"sma_20":36362.5,"sma_60":38887.5,"sma_120":36070.42},{"date":"2025-08-22","open":31300,"high":31500,"low":30600,"close":31300,"volume":193093,"rsi_14":27.54,"sma_20":36097.5,"sma_60":38770.83,"sma_120":36050.83},{"date":"2025-08-25","open":30400,"high":31400,"low":29800,"close":31350,"volume":272391,"rsi_14":25.99,"sma_20":35745.0,"sma_60":38668.33,"sma_120":36029.58},{"date":"2025-08-26","open":31300,"high":32000,"low":31250,"close":31450,"volume":177956,"rsi_14":26.77,"sma_20":35397.5,"sma_60":38556.67,"sma_120":36020.0},{"date":"2025-08-27","open":31700,"high":33350,"low":31550,"close":33000,"volume":339366,"rsi_14":31.61,"sma_20":35137.5,"sma_60":38465.83,"sma_120":36027.5},{"date":"2025-08-28","open":32850,"high":33150,"low":32400,"close":32650,"volume":157167,"rsi_14":29.8,"sma_20":34870.0,"sma_60":38370.0,"sma_120":36036.25},{"date":"2025-08-29","open":32700,"high":33000,"low":32100,"close":32700,"volume":165474,"rsi_14":30.17,"sma_20":34552.5,"sma_60":38273.33,"sma_120":36042.5},{"date":"2025-09-01","open":32650,"high":33250,"low":32400,"close":32550,"volume":136359,"rsi_14":28.28,"sma_20":34240.0,"sma_60":38181.67,"sma_120":36053.33},{"date":"2025-09-02","open":32650,"high":32950,"low":32200,"close":32450,"volume":95629,"rsi_14":29.66,"sma_20":33902.5,"sma_60":38081.67,"sma_120":36060.83},{"date":"2025-09-03","open":32450,"high":33050,"low":32250,"close":33000,"volume":153966,"rsi_14":72.48,"sma_20":33602.5,"sma_60":37990.83,"sma_120":36078.75},{"date":"2025-09-04","open":32800,"high":32950,"low":32600,"close":32800,"volume":111311,"rsi_14":69.18,"sma_20":33272.5,"sma_60":37893.33,"sma_120":36092.92},{"date":"2025-09-05","open":32900,"high":32900,"low":32550,"close":32600,"volume":88808,"rsi_14":72.14,"sma_20":32917.5,"sma_60":37788.33,"sma_120":36107.08},{"date":"2025-09-08","open":32650,"high":32650,"low":32100,"close":32650,"volume":97922,"rsi_14":58.95,"sma_20":32570.0,"sma_60":37681.67,"sma_120":36118.75},{"date":"2025-09-09","open":32750,"high":33300,"low":32400,"close":33050,"volume":130731,"rsi_14":61.39,"sma_20":32222.5,"sma_60":37582.5,"sma_120":36140.42},{"date":"2025-09-10","open":33650,"high":36900,"low":33550,"close":34100,"volume":912524,"rsi_14":80.58,"sma_20":31972.5,"sma_60":37456.67,"sma_120":36172.5},{"date":"2025-09-11","open":34300,"high":34500,"low":33100,"close":33700,"volume":422492,"rsi_14":73.08,"sma_20":32175.0,"sma_60":37311.67,"sma_120":36199.58},{"date":"2025-09-12","open":33950,"high":34800,"low":33450,"close":34400,"volume":261857,"rsi_14":76.07,"sma_20":32395.0,"sma_60":37171.67,"sma_120":36228.33},{"date":"2025-09-15","open":34000,"high":34450,"low":33850,"close":34050,"volume":144443,"rsi_14":71.31,"sma_20":32622.5,"sma_60":37030.0,"sma_120":36251.67},{"date":"2025-09-16","open":34050,"high":34100,"low":33050,"close":33600,"volume":250991,"rsi_14":56.0,"sma_20":32712.5,"sma_60":36896.67,"sma_120":36275.83},{"date":"2025-09-17","open":33500,"high":34750,"low":33400,"close":34600,"volume":280818,"rsi_14":67.26,"sma_20":32847.5,"sma_60":36757.5,"sma_120":36296.25},{"date":"2025-09-18","open":34549,"high":35052,"low":34196,"close":34750,"volume":212811,"rsi_14":65.79,"sma_20":33025.0,"sma_60":36624.17,"sma_120":36319.58},{"date":"2025-09-19","open":34300,"high":35050,"low":34250,"close":34700,"volume":287470,"rsi_14":68.7,"sma_20":33195.0,"sma_60":36517.5,"sma_120":36346.67},{"date":"2025-09-22","open":34650,"high":34900,"low":34400,"close":34600,"volume":114894,"rsi_14":68.7,"sma_20":33357.5,"sma_60":36406.67,"sma_120":36375.83},{"date":"2025-09-23","open":34550,"high":34850,"low":34100,"close":34750,"volume":127861,"rsi_14":66.36,"sma_20":33522.5,"sma_60":36280.83,"sma_120":36415.42},{"date":"2025-09-24","open":35050,"high":35350,"low":34200,"close":34350,"volume":114149,"rsi_14":63.96,"sma_20":33590.0,"sma_60":36143.33,"sma_120":36445.42},{"date":"2025-09-25","open":38200,"high":38350,"low":36100,"close":36700,"volume":912324,"rsi_14":76.62,"sma_20":33792.5,"sma_60":36060.83,"sma_120":36492.5},{"date":"2025-09-26","open":36500,"high":36650,"low":35500,"close":35650,"volume":201501,"rsi_14":67.24,"sma_20":33940.0,"sma_60":35956.67,"sma_120":36527.5},{"date":"2025-09-29","open":36300,"high":37400,"low":36300,"close":36450,"volume":259173,"rsi_14":68.68,"sma_20":34135.0,"sma_60":35870.83,"sma_120":36553.75},{"date":"2025-09-30","open":36050,"high":36550,"low":35300,"close":35450,"volume":209934,"rsi_14":57.46,"sma_20":34285.0,"sma_60":35780.83,"sma_120":36592.92},{"date":"2025-10-01","open":35450,"high":35500,"low":34900,"close":34900,"volume":110474,"rsi_14":56.52,"sma_20":34380.0,"sma_60":35679.17,"sma_120":36626.25},{"date":"2025-10-02","open":35100,"high":35300,"low":34550,"close":34550,"volume":143910,"rsi_14":50.85,"sma_20":34467.5,"sma_60":35572.5,"sma_120":36662.5},{"date":"2025-10-10","open":35000,"high":35750,"low":34650,"close":35400,"volume":128145,"rsi_14":57.22,"sma_20":34607.5,"sma_60":35485.83,"sma_120":36691.67},{"date":"2025-10-13","open":35400,"high":36500,"low":34750,"close":35950,"volume":167261,"rsi_14":62.43,"sma_20":34772.5,"sma_60":35401.67,"sma_120":36726.67},{"date":"2025-10-14","open":36000,"high":36300,"low":35250,"close":35800,"volume":176761,"rsi_14":56.98,"sma_20":34910.0,"sma_60":35321.67,"sma_120":36757.92},{"date":"2025-10-15","open":35700,"high":35950,"low":35450,"close":35750,"volume":96528,"rsi_14":57.31,"sma_20":34992.5,"sma_60":35260.0,"sma_120":36786.67},{"date":"2025-10-16","open":35750,"high":36000,"low":35450,"close":35750,"volume":117782,"rsi_14":56.29,"sma_20":35095.0,"sma_60":35213.33,"sma_120":36818.33},{"date":"2025-10-17","open":35150,"high":36150,"low":35050,"close":35550,"volume":180948,"rsi_14":55.62,"sma_20":35152.5,"sma_60":35146.67,"sma_120":36834.58},{"date":"2025-10-20","open":35400,"high":36950,"low":35050,"close":36500,"volume":284002,"rsi_14":59.46,"sma_20":35275.0,"sma_60":35097.5,"sma_120":36857.5},{"date":"2025-10-21","open":36450,"high":37050,"low":36250,"close":36700,"volume":169229,"rsi_14":62.98,"sma_20":35430.0,"sma_60":35052.5,"sma_120":36881.67},{"date":"2025-10-22","open":36500,"high":36600,"low":36000,"close":36050,"volume":97746,"rsi_14":45.58,"sma_20":35502.5,"sma_60":35010.0,"sma_120":36902.92},{"date":"2025-10-23","open":35800,"high":35900,"low":34950,"close":35150,"volume":182779,"rsi_14":46.53,"sma_20":35535.0,"sma_60":34974.17,"sma_120":36917.08},{"date":"2025-10-24","open":35300,"high":35400,"low":34500,"close":35000,"volume":208750,"rsi_14":38.93,"sma_20":35550.0,"sma_60":34947.5,"sma_120":36931.67},{"date":"2025-10-27","open":34600,"high":35250,"low":34550,"close":34950,"volume":142270,"rsi_14":45.54,"sma_20":35567.5,"sma_60":34890.0,"sma_120":36932.92},{"date":"2025-10-28","open":34700,"high":35200,"low":34700,"close":34900,"volume":121772,"rsi_14":50.0,"sma_20":35575.0,"sma_60":34831.67,"sma_120":36927.5},{"date":"2025-10-29","open":34900,"high":35000,"low":33850,"close":34300,"volume":214958,"rsi_14":47.66,"sma_20":35572.5,"sma_60":34766.67,"sma_120":36920.42},{"date":"2025-10-30","open":34000,"high":34700,"low":33950,"close":34200,"volume":158601,"rsi_14":36.96,"sma_20":35447.5,"sma_60":34703.33,"sma_120":36910.0},{"date":"2025-10-31","open":34500,"high":34900,"low":34350,"close":34600,"volume":131882,"rsi_14":34.83,"sma_20":35395.0,"sma_60":34629.17,"sma_120":36903.33},{"date":"2025-11-03","open":35050,"high":35550,"low":34550,"close":34900,"volume":171320,"rsi_14":40.22,"sma_20":35317.5,"sma_60":34564.17,"sma_120":36887.92},{"date":"2025-11-04","open":34750,"high":36000,"low":34600,"close":35650,"volume":273300,"rsi_14":49.06,"sma_20":35327.5,"sma_60":34505.0,"sma_120":36880.0},{"date":"2025-11-05","open":35500,"high":35650,"low":34150,"close":34800,"volume":213642,"rsi_14":42.28,"sma_20":35322.5,"sma_60":34435.0,"sma_120":36851.67},{"date":"2025-11-06","open":34950,"high":35250,"low":34200,"close":34400,"volume":103694,"rsi_14":40.94,"sma_20":35315.0,"sma_60":34351.67,"sma_120":36845.42},{"date":"2025-11-07","open":34700,"high":35950,"low":34250,"close":35900,"volume":226092,"rsi_14":45.65,"sma_20":35340.0,"sma_60":34288.33,"sma_120":36848.33},{"date":"2025-11-10","open":35600,"high":37100,"low":35600,"close":36750,"volume":315868,"rsi_14":50.33,"sma_20":35380.0,"sma_60":34240.83,"sma_120":36845.42},{"date":"2025-11-11","open":36400,"high":36950,"low":35700,"close":35900,"volume":203865,"rsi_14":49.03,"sma_20":35385.0,"sma_60":34172.5,"sma_120":36832.08},{"date":"2025-11-12","open":38450,"high":39900,"low":37550,"close":38900,"volume":888950,"rsi_14":69.04,"sma_20":35542.5,"sma_60":34169.17,"sma_120":36842.92},{"date":"2025-11-13","open":38400,"high":39500,"low":38050,"close":38700,"volume":403975,"rsi_14":68.69,"sma_20":35690.0,"sma_60":34320.0,"sma_120":36858.33},{"date":"2025-11-14","open":38350,"high":39750,"low":38150,"close":39100,"volume":214833,"rsi_14":70.24,"sma_20":35867.5,"sma_60":34471.67,"sma_120":36882.08},{"date":"2025-11-17","open":39200,"high":39400,"low":38650,"close":39350,"volume":143566,"rsi_14":71.29,"sma_20":36010.0,"sma_60":34635.83,"sma_120":36902.5},{"date":"2025-11-18","open":38950,"high":39650,"low":38600,"close":38700,"volume":132882,"rsi_14":70.95,"sma_20":36110.0,"sma_60":34750.83,"sma_120":36916.67},{"date":"2025-11-19","open":38750,"high":38850,"low":37850,"close":38600,"volume":153074,"rsi_14":70.95,"sma_20":36237.5,"sma_60":34862.5,"sma_120":36931.25},{"date":"2025-11-20","open":38750,"high":39050,"low":38400,"close":38550,"volume":142381,"rsi_14":69.46,"sma_20":36407.5,"sma_60":34989.17,"sma_120":36938.33},{"date":"2025-11-21","open":37650,"high":37950,"low":37000,"close":37750,"volume":165619,"rsi_14":63.38,"sma_20":36545.0,"sma_60":35096.67,"sma_120":36933.75},{"date":"2025-11-24","open":37900,"high":38400,"low":37000,"close":37150,"volume":182748,"rsi_14":57.14,"sma_20":36655.0,"sma_60":35193.33,"sma_120":36930.83},{"date":"2025-11-25","open":37100,"high":37450,"low":36050,"close":36150,"volume":149971,"rsi_14":56.34,"sma_20":36717.5,"sma_60":35271.67,"sma_120":36914.17},{"date":"2025-11-26","open":35903,"high":36248,"low":35705,"close":36100,"volume":26566,"rsi_14":60.28,"sma_20":36832.5,"sma_60":35331.67,"sma_120":36898.75},{"date":"2025-11-27","open":36000,"high":36000,"low":35400,"close":35550,"volume":96042,"rsi_14":48.29,"sma_20":36900.0,"sma_60":35380.0,"sma_120":36875.0},{"date":"2025-11-28","open":35900,"high":36550,"low":35850,"close":36150,"volume":126784,"rsi_14":47.0,"sma_20":36977.5,"sma_60":35437.5,"sma_120":36855.42},{"date":"2025-12-01","open":36350,"high":38400,"low":36100,"close":38050,"volume":241228,"rsi_14":59.73,"sma_20":37135.0,"sma_60":35529.17,"sma_120":36855.42},{"date":"2025-12-02","open":37700,"high":38800,"low":37650,"close":38700,"volume":138447,"rsi_14":48.85,"sma_20":37287.5,"sma_60":35633.33,"sma_120":36857.5},{"date":"2025-12-03","open":38800,"high":38950,"low":38200,"close":38350,"volume":103572,"rsi_14":48.02,"sma_20":37465.0,"sma_60":35722.5,"sma_120":36856.67},{"date":"2025-12-04","open":38300,"high":39800,"low":38300,"close":38700,"volume":222507,"rsi_14":47.73,"sma_20":37680.0,"sma_60":35820.83,"sma_120":36857.08},{"date":"2025-12-05","open":38650,"high":38700,"low":37950,"close":38650,"volume":122140,"rsi_14":45.93,"sma_20":37817.5,"sma_60":35921.67,"sma_120":36855.0},{"date":"2025-12-08","open":38150,"high":38400,"low":37600,"close":37750,"volume":113356,"rsi_14":44.63,"sma_20":37867.5,"sma_60":36006.67,"sma_120":36844.17},{"date":"2025-12-09","open":37500,"high":37650,"low":36800,"close":37150,"volume":479700,"rsi_14":42.25,"sma_20":37930.0,"sma_60":36075.0,"sma_120":36828.75},{"date":"2025-12-10","open":36700,"high":37700,"low":36350,"close":37700,"volume":250102,"rsi_14":45.69,"sma_20":37870.0,"sma_60":36135.0,"sma_120":36795.83},{"date":"2025-12-11","open":37900,"high":38150,"low":36950,"close":37300,"volume":261836,"rsi_14":47.62,"sma_20":37800.0,"sma_60":36195.0,"sma_120":36753.33},{"date":"2025-12-12","open":37450,"high":37800,"low":37050,"close":37500,"volume":119781,"rsi_14":51.93,"sma_20":37720.0,"sma_60":36246.67,"sma_120":36709.17},{"date":"2025-12-15","open":37350,"high":37700,"low":36900,"close":37700,"volume":112614,"rsi_14":59.39,"sma_20":37637.5,"sma_60":36307.5,"sma_120":36668.75},{"date":"2025-12-16","open":37350,"high":37650,"low":37050,"close":37450,"volume":198353,"rsi_14":55.28,"sma_20":37575.0,"sma_60":36371.67,"sma_120":36634.17},{"date":"2025-12-17","open":37400,"high":37600,"low":36800,"close":37350,"volume":148692,"rsi_14":62.68,"sma_20":37512.5,"sma_60":36417.5,"sma_120":36587.5},{"date":"2025-12-18","open":37350,"high":37400,"low":36400,"close":36550,"volume":147306,"rsi_14":52.74,"sma_20":37412.5,"sma_60":36451.67,"sma_120":36537.92},{"date":"2025-12-19","open":36600,"high":36800,"low":36050,"close":36350,"volume":282839,"rsi_14":34.82,"sma_20":37342.5,"sma_60":36479.17,"sma_120":36498.33},{"date":"2025-12-22","open":36400,"high":36700,"low":36150,"close":36200,"volume":106912,"rsi_14":25.49,"sma_20":37295.0,"sma_60":36505.83,"sma_120":36456.25},{"date":"2025-12-23","open":36450,"high":36550,"low":35950,"close":36150,"volume":114473,"rsi_14":27.08,"sma_20":37295.0,"sma_60":36529.17,"sma_120":36405.0},{"date":"2025-12-24","open":36150,"high":37350,"low":35900,"close":37350,"volume":148322,"rsi_14":38.05,"sma_20":37332.5,"sma_60":36579.17,"sma_120":36361.25},{"date":"2025-12-26","open":37400,"high":38300,"low":37000,"close":37100,"volume":150032,"rsi_14":36.75,"sma_20":37410.0,"sma_60":36585.83,"sma_120":36323.33},{"date":"2025-12-29","open":37100,"high":37400,"low":36850,"close":37200,"volume":117365,"rsi_14":44.55,"sma_20":37462.5,"sma_60":36611.67,"sma_120":36284.17},{"date":"2025-12-30","open":36950,"high":37800,"low":36950,"close":37400,"volume":102811,"rsi_14":52.69,"sma_20":37430.0,"sma_60":36627.5,"sma_120":36249.17},{"date":"2026-01-02","open":37450,"high":40200,"low":37450,"close":39800,"volume":365359,"rsi_14":66.15,"sma_20":37485.0,"sma_60":36700.0,"sma_120":36240.42},{"date":"2026-01-05","open":40000,"high":40300,"low":37500,"close":37700,"volume":374803,"rsi_14":52.44,"sma_20":37452.5,"sma_60":36746.67,"sma_120":36212.92},{"date":"2026-01-06","open":37600,"high":38450,"low":37550,"close":38200,"volume":132857,"rsi_14":54.12,"sma_20":37427.5,"sma_60":36807.5,"sma_120":36190.0},{"date":"2026-01-07","open":37850,"high":38100,"low":37400,"close":37650,"volume":135881,"rsi_14":49.72,"sma_20":37377.5,"sma_60":36845.0,"sma_120":36165.42},{"date":"2026-01-08","open":37600,"high":38450,"low":37500,"close":38050,"volume":185092,"rsi_14":53.33,"sma_20":37392.5,"sma_60":36880.0,"sma_120":36140.83},{"date":"2026-01-09","open":38150,"high":38500,"low":37700,"close":37750,"volume":98277,"rsi_14":52.17,"sma_20":37422.5,"sma_60":36912.5,"sma_120":36117.08},{"date":"2026-01-12","open":38100,"high":39500,"low":37800,"close":39100,"volume":208323,"rsi_14":63.08,"sma_20":37492.5,"sma_60":36968.33,"sma_120":36114.17},{"date":"2026-01-13","open":38800,"high":40250,"low":38800,"close":39700,"volume":203095,"rsi_14":66.5,"sma_20":37612.5,"sma_60":37034.17,"sma_120":36123.75},{"date":"2026-01-14","open":39550,"high":41050,"low":39550,"close":40250,"volume":243890,"rsi_14":69.19,"sma_20":37750.0,"sma_60":37112.5,"sma_120":36129.58},{"date":"2026-01-15","open":40000,"high":40250,"low":39700,"close":39900,"volume":108100,"rsi_14":67.28,"sma_20":37860.0,"sma_60":37169.17,"sma_120":36133.33},{"date":"2026-01-16","open":39800,"high":40000,"low":39050,"close":39350,"volume":185268,"rsi_14":64.44,"sma_20":37090.0,"sma_60":35443.33,"sma_120":36906.67},{"date":"2026-01-19","open":39000,"high":40800,"low":38600,"close":40450,"volume":168745,"rsi_14":65.16,"sma_20":38110.0,"sma_60":37286.67,"sma_120":36148.33},{"date":"2026-01-20","open":40250,"high":41800,"low":40050,"close":41600,"volume":315530,"rsi_14":68.18,"sma_20":38362.5,"sma_60":37394.17,"sma_120":36184.17},{"date":"2026-01-21","open":40950,"high":41300,"low":40400,"close":40550,"volume":237265,"rsi_14":62.16,"sma_20":38572.5,"sma_60":37486.67,"sma_120":36217.08},{"date":"2026-01-22","open":42450,"high":43900,"low":42250,"close":42950,"volume":349591,"rsi_14":62.16,"sma_20":38910.0,"sma_60":37620.0,"sma_120":36255.0},{"date":"2026-01-23","open":43450,"high":44050,"low":42800,"close":43950,"volume":409265,"rsi_14":76.37,"sma_20":39300.0,"sma_60":37770.83,"sma_120":36301.25},{"date":"2026-01-26","open":46000,"high":52800,"low":45550,"close":49800,"volume":1675767,"rsi_14":83.72,"sma_20":39922.5,"sma_60":38029.17,"sma_120":36397.92},{"date":"2026-01-27","open":50100,"high":52700,"low":49850,"close":51800,"volume":725744,"rsi_14":87.94,"sma_20":40657.5,"sma_60":38322.5,"sma_120":36512.92},{"date":"2026-01-28","open":53100,"high":55900,"low":52800,"close":55100,"volume":839020,"rsi_14":89.56,"sma_20":41552.5,"sma_60":38664.17,"sma_120":36646.67},{"date":"2026-01-29","open":57600,"high":57600,"low":51900,"close":55800,"volume":829881,"rsi_14":91.12,"sma_20":42472.5,"sma_60":39012.5,"sma_120":36788.33},{"date":"2026-01-30","open":59500,"high":59500,"low":56700,"close":57200,"volume":724857,"rsi_14":91.14,"sma_20":43342.5,"sma_60":39371.67,"sma_120":36938.33},{"date":"2026-02-02","open":56300,"high":59300,"low":55000,"close":55300,"volume":615677,"rsi_14":83.48,"sma_20":44222.5,"sma_60":39713.33,"sma_120":37074.17},{"date":"2026-02-03","open":57800,"high":57800,"low":51800,"close":52500,"volume":909770,"rsi_14":73.97,"sma_20":44937.5,"sma_60":40015.0,"sma_120":37183.33},{"date":"2026-02-04","open":52100,"high":55500,"low":52100,"close":52900,"volume":450897,"rsi_14":82.76,"sma_20":38005.0,"sma_60":35780.0,"sma_120":37026.67},{"date":"2026-02-05","open":52000,"high":53900,"low":50700,"close":52600,"volume":349581,"rsi_14":84.65,"sma_20":38890.0,"sma_60":36114.17,"sma_120":37147.92},{"date":"2026-02-06","open":53700,"high":55400,"low":52100,"close":53300,"volume":421668,"rsi_14":83.03,"sma_20":39772.5,"sma_60":36461.67,"sma_120":37271.67},{"date":"2026-02-09","open":53600,"high":54700,"low":52500,"close":53700,"volume":352701,"rsi_14":84.09,"sma_20":40717.5,"sma_60":36806.67,"sma_120":37398.75},{"date":"2026-02-10","open":53700,"high":54800,"low":53500,"close":53700,"volume":220793,"rsi_14":83.8,"sma_20":41682.5,"sma_60":37155.0,"sma_120":37524.17},{"date":"2026-02-11","open":53800,"high":54800,"low":53100,"close":53400,"volume":269933,"rsi_14":82.45,"sma_20":42557.5,"sma_60":37501.67,"sma_120":37645.0},{"date":"2026-02-12","open":53100,"high":54400,"low":52200,"close":53500,"volume":261484,"rsi_14":85.07,"sma_20":43395.0,"sma_60":37849.17,"sma_120":37765.42},{"date":"2026-02-13","open":53300,"high":54400,"low":49250,"close":49900,"volume":796402,"rsi_14":72.97,"sma_20":44095.0,"sma_60":38130.0,"sma_120":37856.25},{"date":"2026-02-19","open":50900,"high":54000,"low":50900,"close":53600,"volume":503188,"rsi_14":76.64,"sma_20":44830.0,"sma_60":38455.0,"sma_120":37955.83},{"date":"2026-02-20","open":53400,"high":53900,"low":52400,"close":52600,"volume":296102,"rsi_14":76.1,"sma_20":45525.0,"sma_60":38770.0,"sma_120":38040.83},{"date":"2026-02-23","open":52900,"high":53500,"low":51000,"close":51200,"volume":300419,"rsi_14":74.02,"sma_20":46130.0,"sma_60":39050.0,"sma_120":38110.83},{"date":"2026-02-24","open":50500,"high":50800,"low":48900,"close":49450,"volume":435645,"rsi_14":72.17,"sma_20":46635.0,"sma_60":39306.67,"sma_120":38168.33},{"date":"2026-02-25","open":49850,"high":51700,"low":49000,"close":51100,"volume":393681,"rsi_14":38.4,"sma_20":52922.5,"sma_60":43172.5,"sma_120":39222.08},{"date":"2026-02-26","open":52100,"high":52700,"low":50500,"close":51200,"volume":295125,"rsi_14":70.75,"sma_20":47885.0,"sma_60":39875.0,"sma_120":38316.25},{"date":"2026-02-27","open":50500,"high":54300,"low":50200,"close":53600,"volume":470516,"rsi_14":52.01,"sma_20":53082.5,"sma_60":43716.67,"sma_120":39548.33},{"date":"2026-03-03","open":57900,"high":64000,"low":57100,"close":60000,"volume":1840184,"rsi_14":65.74,"sma_20":53327.5,"sma_60":44114.17,"sma_120":39775.83},{"date":"2026-03-04","open":60500,"high":61800,"low":53100,"close":54000,"volume":1085326,"rsi_14":51.22,"sma_20":53237.5,"sma_60":44380.0,"sma_120":39954.58},{"date":"2026-03-05","open":58200,"high":58900,"low":50500,"close":54900,"volume":1350504,"rsi_14":52.05,"sma_20":53122.5,"sma_60":44650.0,"sma_120":40141.67},{"date":"2026-03-06","open":53500,"high":59500,"low":53400,"close":58800,"volume":919336,"rsi_14":57.68,"sma_20":53297.5,"sma_60":44990.83,"sma_120":40356.67},{"date":"2026-03-09","open":57700,"high":67300,"low":56800,"close":66100,"volume":2019298,"rsi_14":65.8,"sma_20":53977.5,"sma_60":45447.5,"sma_120":40634.17},{"date":"2026-03-10","open":66200,"high":70600,"low":63000,"close":64500,"volume":1468341,"rsi_14":63.19,"sma_20":54557.5,"sma_60":45878.33,"sma_120":40900.0},{"date":"2026-03-11","open":65100,"high":66900,"low":61000,"close":61400,"volume":862313,"rsi_14":63.96,"sma_20":54997.5,"sma_60":46272.5,"sma_120":41139.58},{"date":"2026-03-12","open":61100,"high":62000,"low":59100,"close":60100,"volume":794782,"rsi_14":58.38,"sma_20":55337.5,"sma_60":46655.0,"sma_120":41365.0},{"date":"2026-03-13","open":63200,"high":67500,"low":61300,"close":65800,"volume":1714249,"rsi_14":65.17,"sma_20":55942.5,"sma_60":47123.33,"sma_120":41629.17},{"date":"2026-03-16","open":69300,"high":71500,"low":66100,"close":68500,"volume":1238739,"rsi_14":69.31,"sma_20":56682.5,"sma_60":44560.0,"sma_120":40066.25},{"date":"2026-03-17","open":66400,"high":66500,"low":62500,"close":63600,"volume":1122954,"rsi_14":64.75,"sma_20":57192.5,"sma_60":45030.0,"sma_120":40257.92},{"date":"2026-03-18","open":65500,"high":66900,"low":60500,"close":65600,"volume":1375680,"rsi_14":65.01,"sma_20":57797.5,"sma_60":45524.17,"sma_120":40462.92},{"date":"2026-03-19","open":47800,"high":47900,"low":46000,"close":46000,"volume":4316098,"rsi_14":46.17,"sma_20":57602.5,"sma_60":45694.17,"sma_120":40507.92},{"date":"2026-03-20","open":44400,"high":44900,"low":40200,"close":41500,"volume":7656379,"rsi_14":41.34,"sma_20":56997.5,"sma_60":45790.0,"sma_120":40525.0},{"date":"2026-03-23","open":43150,"high":43800,"low":40800,"close":41750,"volume":3531461,"rsi_14":35.69,"sma_20":56455.0,"sma_60":45890.0,"sma_120":40551.67},{"date":"2026-03-24","open":42450,"high":42750,"low":39800,"close":40700,"volume":1692686,"rsi_14":38.69,"sma_20":55930.0,"sma_60":45975.83,"sma_120":40561.25},{"date":"2026-03-25","open":44950,"high":52300,"low":44850,"close":50200,"volume":8287072,"rsi_14":46.51,"sma_20":55967.5,"sma_60":46204.17,"sma_120":40650.83},{"date":"2026-03-26","open":54900,"high":54900,"low":49000,"close":50800,"volume":3462615,"rsi_14":43.76,"sma_20":55952.5,"sma_60":46439.17,"sma_120":40745.83},{"date":"2026-03-27","open":44580,"high":51750,"low":44580,"close":50800,"volume":8603118,"rsi_14":44.37,"sma_20":56332.5,"sma_60":46818.33,"sma_120":40914.17},{"date":"2026-03-30","open":63800,"high":69500,"low":61200,"close":67600,"volume":5594617,"rsi_14":52.15,"sma_20":57032.5,"sma_60":47359.17,"sma_120":41166.67},{"date":"2026-03-31","open":66500,"high":70500,"low":65900,"close":69000,"volume":2946837,"rsi_14":55.41,"sma_20":57482.5,"sma_60":47925.83,"sma_120":41436.67},{"date":"2026-04-01","open":65509,"high":77292,"low":65409,"close":71900,"volume":4804000,"rsi_14":58.26,"sma_20":58382.5,"sma_60":48543.33,"sma_120":41716.67},{"date":"2026-04-02","open":72200,"high":72600,"low":65300,"close":66200,"volume":2023649,"rsi_14":50.28,"sma_20":58947.5,"sma_60":49065.0,"sma_120":41948.33},{"date":"2026-04-03","open":66400,"high":66500,"low":62300,"close":63200,"volume":1411302,"rsi_14":46.34,"sma_20":59167.5,"sma_60":49546.67,"sma_120":42156.67},{"date":"2026-04-06","open":64000,"high":64400,"low":59800,"close":60200,"volume":1228954,"rsi_14":47.59,"sma_20":58872.5,"sma_60":49980.0,"sma_120":42341.67},{"date":"2026-04-07","open":58400,"high":59800,"low":55800,"close":57400,"volume":1500612,"rsi_14":44.25,"sma_20":58517.5,"sma_60":50360.0,"sma_120":42494.58},{"date":"2026-04-08","open":58600,"high":58800,"low":55200,"close":56500,"volume":1362628,"rsi_14":59.98,"sma_20":58272.5,"sma_60":50720.0,"sma_120":42642.08},{"date":"2026-04-09","open":57100,"high":57500,"low":55000,"close":56500,"volume":1332217,"rsi_14":65.59,"sma_20":58092.5,"sma_60":51067.5,"sma_120":42786.25},{"date":"2026-04-10","open":55800,"high":56300,"low":54400,"close":55600,"volume":844744,"rsi_14":64.21,"sma_20":57582.5,"sma_60":51414.17,"sma_120":42924.58},{"date":"2026-04-13","open":57800,"high":58100,"low":55200,"close":57700,"volume":1251209,"rsi_14":67.07,"sma_20":57042.5,"sma_60":51802.5,"sma_120":43077.08},{"date":"2026-04-14","open":57400,"high":59300,"low":57100,"close":57900,"volume":795942,"rsi_14":59.51,"sma_20":56757.5,"sma_60":52169.17,"sma_120":43228.75},{"date":"2026-04-15","open":57300,"high":57300,"low":55500,"close":56000,"volume":808229,"rsi_14":56.22,"sma_20":56277.5,"sma_60":52490.0,"sma_120":43365.42},{"date":"2026-04-16","open":57700,"high":58100,"low":54900,"close":55300,"volume":1297798,"rsi_14":44.93,"sma_20":56742.5,"sma_60":52813.33,"sma_120":43492.92},{"date":"2026-04-17","open":54900,"high":55200,"low":52600,"close":54100,"volume":1063880,"rsi_14":24.91,"sma_20":57372.5,"sma_60":53066.67,"sma_120":43617.92},{"date":"2026-04-20","open":54700,"high":54900,"low":53600,"close":54000,"volume":482700,"rsi_14":20.7,"sma_20":57985.0,"sma_60":53321.67,"sma_120":43820.83},{"date":"2026-04-21","open":53700,"high":55100,"low":53300,"close":54400,"volume":617819,"rsi_14":11.74,"sma_20":58670.0,"sma_60":53576.67,"sma_120":44024.17},{"date":"2026-04-22","open":54700,"high":58700,"low":54100,"close":57700,"volume":1447753,"rsi_14":29.27,"sma_20":59045.0,"sma_60":53882.5,"sma_120":44259.17},{"date":"2026-04-23","open":57200,"high":57700,"low":54600,"close":55600,"volume":835961,"rsi_14":30.61,"sma_20":59285.0,"sma_60":54164.17,"sma_120":44457.5},{"date":"2026-04-24","open":55600,"high":58600,"low":55600,"close":57000,"volume":794083,"rsi_14":41.11,"sma_20":59195.0,"sma_60":54470.83,"sma_120":44666.67},{"date":"2026-04-27","open":59400,"high":61700,"low":58700,"close":60200,"volume":1052139,"rsi_14":57.61,"sma_20":58825.0,"sma_60":54831.67,"sma_120":44910.42},{"date":"2026-04-28","open":59700,"high":62400,"low":59500,"close":60600,"volume":694906,"rsi_14":61.45,"sma_20":58405.0,"sma_60":55212.5,"sma_120":45154.58},{"date":"2026-04-29","open":60200,"high":61000,"low":59500,"close":59900,"volume":413843,"rsi_14":59.14,"sma_20":57800.0,"sma_60":55591.67,"sma_120":45392.5},{"date":"2026-04-30","open":60400,"high":61900,"low":58700,"close":58900,"volume":776820,"rsi_14":53.05,"sma_20":56930.0,"sma_60":57765.0,"sma_120":54673.33},{"date":"2026-05-04","open":59900,"high":61200,"low":58000,"close":58500,"volume":532821,"rsi_14":52.35,"sma_20":57200.0,"sma_60":56555.0,"sma_120":46392.92},{"date":"2026-05-06","open":57100,"high":57400,"low":54200,"close":54700,"volume":876992,"rsi_14":42.23,"sma_20":56925.0,"sma_60":56591.67,"sma_120":46578.33},{"date":"2026-05-07","open":53700,"high":54900,"low":52500,"close":52500,"volume":557456,"rsi_14":41.63,"sma_20":56680.0,"sma_60":56585.0,"sma_120":46740.83},{"date":"2026-05-08","open":53500,"high":54700,"low":52000,"close":52500,"volume":393089,"rsi_14":43.07,"sma_20":56480.0,"sma_60":56583.33,"sma_120":46905.0},{"date":"2026-05-11","open":52100,"high":54500,"low":51200,"close":53400,"volume":564921,"rsi_14":48.24,"sma_20":56325.0,"sma_60":56585.0,"sma_120":47078.33},{"date":"2026-05-12","open":53500,"high":53800,"low":51500,"close":52800,"volume":731495,"rsi_14":47.06,"sma_20":56185.0,"sma_60":56570.0,"sma_120":47246.25},{"date":"2026-05-13","open":57800,"high":57800,"low":50500,"close":51900,"volume":2231472,"rsi_14":44.02,"sma_20":55895.0,"sma_60":56540.0,"sma_120":47403.33},{"date":"2026-05-14","open":50900,"high":53700,"low":49150,"close":50600,"volume":1684657,"rsi_14":31.22,"sma_20":55530.0,"sma_60":56493.33,"sma_120":47540.83},{"date":"2026-05-15","open":50100,"high":50100,"low":46350,"close":47200,"volume":1341914,"rsi_14":29.21,"sma_20":55090.0,"sma_60":56388.33,"sma_120":47653.33},{"date":"2026-05-18","open":45800,"high":48150,"low":45650,"close":45800,"volume":742139,"rsi_14":22.28,"sma_20":54615.0,"sma_60":56320.0,"sma_120":47748.33},{"date":"2026-05-19","open":45800,"high":47400,"low":44950,"close":47000,"volume":630863,"rsi_14":13.74,"sma_20":54260.0,"sma_60":56210.0,"sma_120":47856.25},{"date":"2026-05-20","open":46250,"high":46950,"low":44850,"close":45400,"volume":597390,"rsi_14":10.82,"sma_20":53830.0,"sma_60":56090.0,"sma_120":47954.58},{"date":"2026-05-21","open":45700,"high":46750,"low":45350,"close":45450,"volume":562913,"rsi_14":11.47,"sma_20":53382.5,"sma_60":55994.17,"sma_120":48045.0},{"date":"2026-05-22","open":45300,"high":47000,"low":45100,"close":46050,"volume":688280,"rsi_14":14.99,"sma_20":52800.0,"sma_60":55937.5,"sma_120":48141.25},{"date":"2026-05-26","open":46050,"high":46400,"low":44300,"close":45150,"volume":679468,"rsi_14":14.59,"sma_20":52277.5,"sma_60":55838.33,"sma_120":48228.33},{"date":"2026-05-27","open":44200,"high":45500,"low":43550,"close":44300,"volume":667432,"rsi_14":17.3,"sma_20":51642.5,"sma_60":55723.33,"sma_120":48309.17},{"date":"2026-05-28","open":44300,"high":45050,"low":43150,"close":43900,"volume":462753,"rsi_14":19.5,"sma_20":50827.5,"sma_60":55561.67,"sma_120":48385.42},{"date":"2026-05-29","open":43800,"high":44150,"low":42300,"close":43650,"volume":571648,"rsi_14":19.16,"sma_20":49980.0,"sma_60":55289.17,"sma_120":48462.92},{"date":"2026-06-01","open":43000,"high":44900,"low":42250,"close":43600,"volume":554845,"rsi_14":13.7,"sma_20":49165.0,"sma_60":55115.83,"sma_120":48520.42},{"date":"2026-06-02","open":42150,"high":43300,"low":41600,"close":42900,"volume":593594,"rsi_14":13.6,"sma_20":48365.0,"sma_60":54915.83,"sma_120":48580.83},{"date":"2026-06-04","open":43050,"high":43500,"low":41950,"close":42300,"volume":405196,"rsi_14":13.91,"sma_20":47555.0,"sma_60":54640.83,"sma_120":48629.58},{"date":"2026-06-05","open":41700,"high":41800,"low":40350,"close":40500,"volume":421349,"rsi_14":13.41,"sma_20":46845.0,"sma_60":54214.17,"sma_120":48671.67},{"date":"2026-06-08","open":37700,"high":39500,"low":37700,"close":38500,"volume":526921,"rsi_14":14.92,"sma_20":46145.0,"sma_60":53780.83,"sma_120":48701.67},{"date":"2026-06-09","open":38100,"high":39550,"low":37550,"close":38600,"volume":559051,"rsi_14":17.57,"sma_20":45450.0,"sma_60":53400.83,"sma_120":48735.42},{"date":"2026-06-10","open":42050,"high":42450,"low":39350,"close":40100,"volume":871224,"rsi_14":19.74,"sma_20":44785.0,"sma_60":53067.5,"sma_120":48774.58},{"date":"2026-06-11","open":39100,"high":41050,"low":38600,"close":41050,"volume":731178,"rsi_14":29.77,"sma_20":44197.5,"sma_60":52655.0,"sma_120":48817.08},{"date":"2026-06-12","open":41850,"high":42050,"low":40800,"close":41150,"volume":441206,"rsi_14":30.09,"sma_20":43660.0,"sma_60":52199.17,"sma_120":48861.67},{"date":"2026-06-15","open":41200,"high":41300,"low":40000,"close":40000,"volume":397909,"rsi_14":23.35,"sma_20":43130.0,"sma_60":51805.83,"sma_120":48897.08},{"date":"2026-06-16","open":40050,"high":41050,"low":39850,"close":40150,"volume":346999,"rsi_14":26.42,"sma_20":42777.5,"sma_60":51381.67,"sma_120":48933.75},{"date":"2026-06-17","open":39900,"high":40900,"low":39250,"close":40250,"volume":314767,"rsi_14":47.93,"sma_20":40877.5,"sma_60":50571.67,"sma_120":49194.17},{"date":"2026-06-18","open":40000,"high":40150,"low":39000,"close":39000,"volume":241310,"rsi_14":27.1,"sma_20":42100.0,"sma_60":51244.17,"sma_120":48993.75},{"date":"2026-06-19","open":39150,"high":39450,"low":37900,"close":39450,"volume":439685,"rsi_14":30.73,"sma_20":41802.5,"sma_60":51205.83,"sma_120":49016.67},{"date":"2026-06-22","open":40150,"high":40450,"low":38100,"close":38100,"volume":442918,"rsi_14":27.46,"sma_20":41435.0,"sma_60":51162.5,"sma_120":49033.75},{"date":"2026-06-23","open":37950,"high":38350,"low":36200,"close":36350,"volume":457407,"rsi_14":25.28,"sma_20":40950.0,"sma_60":50931.67,"sma_120":49043.75},{"date":"2026-06-24","open":36050,"high":36900,"low":35400,"close":36300,"volume":335867,"rsi_14":26.38,"sma_20":40507.5,"sma_60":50690.0,"sma_120":49054.58},{"date":"2026-06-25","open":35950,"high":36850,"low":35350,"close":35350,"volume":324302,"rsi_14":28.27,"sma_20":40060.0,"sma_60":50299.17,"sma_120":49057.92},{"date":"2026-06-26","open":35000,"high":35300,"low":33450,"close":34150,"volume":451494,"rsi_14":30.32,"sma_20":39572.5,"sma_60":49741.67,"sma_120":49051.67},{"date":"2026-06-29","open":33300,"high":36950,"low":33300,"close":36850,"volume":364020,"rsi_14":43.59,"sma_20":39232.5,"sma_60":49205.83,"sma_120":49072.92},{"date":"2026-06-30","open":36850,"high":38000,"low":36150,"close":36200,"volume":302223,"rsi_14":34.77,"sma_20":38862.5,"sma_60":48609.17,"sma_120":49089.58},{"date":"2026-07-01","open":36300,"high":38650,"low":36150,"close":37750,"volume":307967,"rsi_14":37.69,"sma_20":38605.0,"sma_60":48135.0,"sma_120":49115.83},{"date":"2026-07-02","open":36950,"high":38800,"low":36900,"close":37500,"volume":314786,"rsi_14":36.53,"sma_20":38365.0,"sma_60":47706.67,"sma_120":49137.5},{"date":"2026-07-03","open":37450,"high":37800,"low":35700,"close":36300,"volume":258580,"rsi_14":36.4,"sma_20":38155.0,"sma_60":47308.33,"sma_120":49142.92},{"date":"2026-07-06","open":36200,"high":37000,"low":35650,"close":36400,"volume":210253,"rsi_14":36.16,"sma_20":38050.0,"sma_60":46958.33,"sma_120":49156.25},{"date":"2026-07-07","open":36200,"high":38050,"low":36100,"close":37350,"volume":342351,"rsi_14":39.93,"sma_20":37987.5,"sma_60":46639.17,"sma_120":49180.83},{"date":"2026-07-08","open":36650,"high":37550,"low":35900,"close":36350,"volume":247977,"rsi_14":40.64,"sma_20":37800.0,"sma_60":46303.33,"sma_120":49184.58},{"date":"2026-07-09","open":36100,"high":37250,"low":35550,"close":36450,"volume":391620,"rsi_14":39.13,"sma_20":37570.0,"sma_60":45984.17,"sma_120":49182.08},{"date":"2026-07-10","open":36650,"high":38100,"low":36650,"close":37050,"volume":249374,"rsi_14":45.98,"sma_20":37365.0,"sma_60":45640.0,"sma_120":49191.67},{"date":"2026-07-13","open":37700,"high":38250,"low":35000,"close":35100,"volume":234533,"rsi_14":45.28,"sma_20":37120.0,"sma_60":45260.0,"sma_120":49160.0},{"date":"2026-07-14","open":34800,"high":35150,"low":33600,"close":34150,"volume":265038,"rsi_14":42.4,"sma_20":36820.0,"sma_60":44895.83,"sma_120":49122.08},{"date":"2026-07-15","open":34500,"high":35150,"low":34050,"close":34600,"volume":213138,"rsi_14":47.25,"sma_20":36537.5,"sma_60":44550.83,"sma_120":49084.58},{"date":"2026-07-16","open":34350,"high":34900,"low":33750,"close":34150,"volume":194868,"rsi_14":50.0,"sma_20":36295.0,"sma_60":44218.33,"sma_120":49041.25},{"date":"2026-07-20","open":33650,"high":33800,"low":32600,"close":32800,"volume":176120,"rsi_14":32.47,"sma_20":35962.5,"sma_60":43865.0,"sma_120":48992.08},{"date":"2026-07-21","open":32450,"high":33700,"low":32050,"close":33350,"volume":164175,"rsi_14":37.55,"sma_20":35725.0,"sma_60":43514.17,"sma_120":48948.33},{"date":"2026-07-22","open":33450,"high":34200,"low":32950,"close":33050,"volume":156539,"rsi_14":26.96,"sma_20":35560.0,"sma_60":43103.33,"sma_120":48902.5},{"date":"2026-07-23","open":33050,"high":34300,"low":32900,"close":34250,"volume":213556,"rsi_14":35.43,"sma_20":35457.5,"sma_60":42747.5,"sma_120":48873.33},{"date":"2026-07-24","open":33650,"high":33850,"low":32750,"close":32900,"volume":192313,"rsi_14":34.96,"sma_20":35335.0,"sma_60":42345.83,"sma_120":48837.92},{"date":"2026-07-27","open":33650,"high":35450,"low":33200,"close":35250,"volume":265708,"rsi_14":45.76,"sma_20":35390.0,"sma_60":41930.0,"sma_120":48830.42},{"date":"2026-07-28","open":34800,"high":35350,"low":33000,"close":33450,"volume":304365,"rsi_14":36.46,"sma_20":35220.0,"sma_60":41477.5,"sma_120":48804.17},{"date":"2026-07-29","open":33500,"high":33800,"low":30200,"close":32850,"volume":527862,"rsi_14":37.5,"sma_20":35052.5,"sma_60":41026.67,"sma_120":48750.0},{"date":"2026-07-30","open":31250,"high":33450,"low":31250,"close":32100,"volume":249286,"rsi_14":35.15,"sma_20":34770.0,"sma_60":40580.0,"sma_120":48540.83},{"date":"2026-07-31","open":32900,"high":33700,"low":32350,"close":33200,"volume":247299,"rsi_14":37.29,"sma_20":34555.0,"sma_60":40158.33,"sma_120":48356.67},{"date":"2026-08-03","open":32900,"high":34750,"low":32700,"close":33850,"volume":258560,"rsi_14":45.49,"sma_20":34432.5,"sma_60":39810.83,"sma_120":48201.25},{"date":"2026-08-04","open":33700,"high":35700,"low":33700,"close":35600,"volume":288999,"rsi_14":54.95,"sma_20":34392.5,"sma_60":39529.17,"sma_120":48057.08},{"date":"2026-08-05","open":35800,"high":35900,"low":34650,"close":34650,"volume":233115,"rsi_14":50.17,"sma_20":34257.5,"sma_60":39231.67,"sma_120":47907.5},{"date":"2026-08-06","open":34700,"high":35600,"low":34150,"close":35200,"volume":188216,"rsi_14":53.44,"sma_20":34200.0,"sma_60":38928.33,"sma_120":47756.67},{"date":"2026-08-07","open":35200,"high":36050,"low":34550,"close":35600,"volume":190925,"rsi_14":59.79,"sma_20":34157.5,"sma_60":38641.67,"sma_120":47605.83},{"date":"2026-08-10","open":36000,"high":36500,"low":35300,"close":36150,"volume":215610,"rsi_14":59.79,"sma_20":34112.5,"sma_60":38379.17,"sma_120":47459.58},{"date":"2026-08-11","open":37500,"high":37600,"low":35700,"close":36900,"volume":502693,"rsi_14":63.05,"sma_20":34202.5,"sma_60":38150.83,"sma_120":47322.08},{"date":"2026-08-12","open":34250,"high":34250,"low":31350,"close":31550,"volume":2337064,"rsi_14":42.86,"sma_20":34072.5,"sma_60":37890.0,"sma_120":47139.17},{"date":"2026-08-13","open":31150,"high":32050,"low":30800,"close":31500,"volume":935960,"rsi_14":46.02,"sma_20":33917.5,"sma_60":37651.67,"sma_120":46985.83},{"date":"2026-08-14","open":31100,"high":32100,"low":30950,"close":31250,"volume":758486,"rsi_14":37.1,"sma_20":33772.5,"sma_60":37389.17,"sma_120":46799.58},{"date":"2026-08-18","open":31250,"high":31300,"low":30250,"close":30550,"volume":570766,"rsi_14":39.93,"sma_20":33660.0,"sma_60":37141.67,"sma_120":46615.83},{"date":"2026-08-19","open":30100,"high":31300,"low":29450,"close":30700,"volume":627779,"rsi_14":42.29,"sma_20":33527.5,"sma_60":36895.83,"sma_120":46445.0},{"date":"2026-08-20","open":30950,"high":32250,"low":30950,"close":32050,"volume":614007,"rsi_14":49.83,"sma_20":33477.5,"sma_60":36662.5,"sma_120":46300.0},{"date":"2026-08-21","open":31500,"high":32350,"low":31300,"close":32200,"volume":418495,"rsi_14":46.32,"sma_20":33375.0,"sma_60":36446.67,"sma_120":46142.5},{"date":"2026-08-24","open":31800,"high":32700,"low":31800,"close":32200,"volume":377391,"rsi_14":43.63,"sma_20":33340.0,"sma_60":36245.0,"sma_120":45984.17},{"date":"2026-08-25","open":32250,"high":33200,"low":31650,"close":33150,"volume":512174,"rsi_14":39.92,"sma_20":33235.0,"sma_60":36065.83,"sma_120":45813.75},{"date":"2026-08-26","open":33100,"high":33750,"low":32400,"close":32450,"volume":361174,"rsi_14":40.76,"sma_20":33185.0,"sma_60":35879.17,"sma_120":45584.17},{"date":"2026-08-27","open":32550,"high":32800,"low":31450,"close":31550,"volume":360701,"rsi_14":35.1,"sma_20":33120.0,"sma_60":35678.33,"sma_120":45397.08},{"date":"2026-08-28","open":31700,"high":32800,"low":31550,"close":32500,"volume":216722,"rsi_14":37.89,"sma_20":33140.0,"sma_60":35505.0,"sma_120":45210.42},{"date":"2026-08-31","open":31700,"high":32050,"low":31125,"close":31600,"volume":264800,"rsi_14":32.7,"sma_20":33060.0,"sma_60":35326.67,"sma_120":44983.75},{"date":"2026-09-01","open":31450,"high":31800,"low":31150,"close":31350,"volume":202465,"rsi_14":28.06,"sma_20":32935.0,"sma_60":35174.17,"sma_120":44694.17},{"date":"2026-09-02","open":30900,"high":31400,"low":30650,"close":30650,"volume":159081,"rsi_14":44.38,"sma_20":32687.5,"sma_60":35043.33,"sma_120":44412.08},{"date":"2026-09-03","open":30750,"high":31450,"low":30500,"close":30950,"volume":229593,"rsi_14":46.67,"sma_20":32502.5,"sma_60":34915.83,"sma_120":44158.33},{"date":"2026-09-04","open":32950,"high":35250,"low":32500,"close":34500,"volume":1059533,"rsi_14":64.07,"sma_20":32467.5,"sma_60":34822.5,"sma_120":43945.0},{"date":"2026-09-07","open":34550,"high":34550,"low":33100,"close":33500,"volume":309763,"rsi_14":62.45,"sma_20":32362.5,"sma_60":34696.67,"sma_120":43675.83},{"date":"2026-09-08","open":33400,"high":36000,"low":33150,"close":35250,"volume":459118,"rsi_14":66.91,"sma_20":32317.5,"sma_60":34598.33,"sma_120":43398.75},{"date":"2026-09-09","open":35250,"high":35650,"low":34700,"close":35150,"volume":286630,"rsi_14":62.7,"sma_20":32230.0,"sma_60":34517.5,"sma_120":43161.67},{"date":"2026-09-10","open":35000,"high":36200,"low":34350,"close":36200,"volume":431444,"rsi_14":65.27,"sma_20":32462.5,"sma_60":34451.67,"sma_120":42916.67},{"date":"2026-09-11","open":35100,"high":35850,"low":34900,"close":35300,"volume":279388,"rsi_14":61.07,"sma_20":32652.5,"sma_60":34369.17,"sma_120":42827.5},{"date":"2026-09-14","open":34650,"high":35250,"low":34050,"close":34150,"volume":218969,"rsi_14":53.52,"sma_20":32797.5,"sma_60":34288.33,"sma_120":42766.25},{"date":"2026-09-15","open":34600,"high":36700,"low":34000,"close":35500,"volume":274724,"rsi_14":60.27,"sma_20":33045.0,"sma_60":34222.5,"sma_120":42714.17},{"date":"2026-09-16","open":35600,"high":35650,"low":32500,"close":34750,"volume":204738,"rsi_14":60.88,"sma_20":33247.5,"sma_60":34166.67,"sma_120":42664.58},{"date":"2026-09-17","open":35050,"high":35050,"low":33200,"close":34400,"volume":88110,"rsi_14":56.74,"sma_20":33365.0,"sma_60":34134.17,"sma_120":42532.92},{"date":"2026-09-18","open":34550,"high":34850,"low":33050,"close":34500,"volume":271468,"rsi_14":60.9,"sma_20":33480.0,"sma_60":34104.17,"sma_120":42397.08},{"date":"2026-09-21","open":34550,"high":35100,"low":32950,"close":34700,"volume":204243,"rsi_14":62.64,"sma_20":33605.0,"sma_60":34093.33,"sma_120":42196.25},{"date":"2026-09-22","open":34800,"high":35650,"low":32100,"close":33950,"volume":218977,"rsi_14":62.41,"sma_20":33645.0,"sma_60":34090.0,"sma_120":41915.83},{"date":"2026-09-23","open":34100,"high":34400,"low":33550,"close":33700,"volume":125162,"rsi_14":60.38,"sma_20":33707.5,"sma_60":34037.5,"sma_120":41621.67},{"date":"2026-09-28","open":33700,"high":34200,"low":33050,"close":33100,"volume":225268,"rsi_14":43.2,"sma_20":33785.0,"sma_60":33985.83,"sma_120":41297.5},{"date":"2026-09-29","open":33000,"high":33300,"low":32350,"close":32650,"volume":184928,"rsi_14":45.64,"sma_20":33792.5,"sma_60":33900.83,"sma_120":41017.92},{"date":"2026-09-30","open":32850,"high":33500,"low":32050,"close":32250,"volume":267725,"rsi_14":32.14,"sma_20":33825.0,"sma_60":33813.33,"sma_120":40760.0},{"date":"2026-10-01","open":32300,"high":33800,"low":32000,"close":33600,"volume":226241,"rsi_14":41.97,"sma_20":33937.5,"sma_60":33768.33,"sma_120":40538.33},{"date":"2026-10-02","open":33600,"high":33800,"low":33200,"close":33450,"volume":109981,"rsi_14":34.29,"sma_20":34077.5,"sma_60":33719.17,"sma_120":40338.75},{"date":"2026-10-06","open":33350,"high":33650,"low":31500,"close":33150,"volume":105259,"rsi_14":36.81,"sma_20":34187.5,"sma_60":33649.17,"sma_120":40144.17},{"date":"2026-10-07","open":33150,"high":33800,"low":33000,"close":33200,"volume":115144,"rsi_14":43.26,"sma_20":34122.5,"sma_60":33596.67,"sma_120":39950.0},{"date":"2026-10-08","open":33250,"high":34500,"low":32400,"close":32700,"volume":181991,"rsi_14":27.42,"sma_20":34082.5,"sma_60":33534.17,"sma_120":39759.17},{"date":"2026-10-12","open":32900,"high":33150,"low":30250,"close":32050,"volume":142639,"rsi_14":27.87,"sma_20":33922.5,"sma_60":33450.83,"sma_120":39545.42},{"date":"2026-10-13","open":31400,"high":32500,"low":31200,"close":31900,"volume":224361,"rsi_14":28.81,"sma_20":33760.0,"sma_60":33397.5,"sma_120":39328.75},{"date":"2026-10-14","open":31950,"high":34700,"low":31900,"close":32800,"volume":214189,"rsi_14":37.31,"sma_20":33590.0,"sma_60":33375.0,"sma_120":39135.42},{"date":"2026-10-15","open":32000,"high":32800,"low":31450,"close":31700,"volume":225359,"rsi_14":30.26,"sma_20":33410.0,"sma_60":33326.67,"sma_120":38938.75},{"date":"2026-10-16","open":32400,"high":34100,"low":32200,"close":33500,"volume":237907,"rsi_14":47.4,"sma_20":33377.5,"sma_60":33315.83,"sma_120":38767.08},{"date":"2026-10-19","open":33300,"high":34150,"low":33050,"close":34150,"volume":147982,"rsi_14":52.49,"sma_20":33310.0,"sma_60":33338.33,"sma_120":38601.67},{"date":"2026-10-20","open":33800,"high":34500,"low":33500,"close":34000,"volume":156380,"rsi_14":55.23,"sma_20":33272.5,"sma_60":33349.17,"sma_120":38431.67},{"date":"2026-10-21","open":34350,"high":35000,"low":34200,"close":34650,"volume":157942,"rsi_14":61.36,"sma_20":33285.0,"sma_60":33375.83,"sma_120":38239.58},{"date":"2026-10-22","open":34700,"high":35100,"low":33950,"close":34400,"volume":206872,"rsi_14":62.43,"sma_20":33280.0,"sma_60":33378.33,"sma_120":38062.92},{"date":"2026-10-23","open":34347,"high":35303,"low":34096,"close":34600,"volume":213944}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":2.08,"per":null,"roa":7.77,"roe":9.52,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":365564943738.0,"analysis":"ROE 9.5%입니다. 시가총액 2.17조. 매출 3655.65억, 영업이익 -148.08억.","eps_basis":null,"debt_ratio":0.2241013038629205,"market_cap":2174403680200,"net_income":-8414919237.0,"total_debt":234421750671.0,"ttm_window":"2025Q1~2025Q4","gross_margin":null,"total_assets":1280474346663.0,"total_equity":1046052595992.0,"profit_margin":-2.3,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-14807541404.0,"operating_margin":-4.05,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":34600.0,"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":"2017-09-15","close":21600.0},{"date":"2017-09-18","close":21600.0},{"date":"2017-09-19","close":22860.0},{"date":"2017-09-20","close":23600.0},{"date":"2017-09-21","close":23240.0},{"date":"2017-09-22","close":23800.0},{"date":"2017-09-25","close":23720.0},{"date":"2017-09-26","close":23560.0},{"date":"2017-09-27","close":23300.0},{"date":"2017-09-28","close":22660.0},{"date":"2017-09-29","close":22740.0},{"date":"2017-10-10","close":21700.0},{"date":"2017-10-11","close":21640.0},{"date":"2017-10-12","close":21480.0},{"date":"2017-10-13","close":21500.0},{"date":"2017-10-16","close":22600.0},{"date":"2017-10-17","close":25840.0},{"date":"2017-10-18","close":27240.0},{"date":"2017-10-19","close":26600.0},{"date":"2017-10-20","close":26480.0},{"date":"2017-10-23","close":26500.0},{"date":"2017-10-24","close":28380.0},{"date":"2017-10-25","close":29520.0},{"date":"2017-10-26","close":28340.0},{"date":"2017-10-27","close":27660.0},{"date":"2017-10-30","close":28080.0},{"date":"2017-10-31","close":29500.0},{"date":"2017-11-01","close":29560.0},{"date":"2017-11-02","close":30160.0},{"date":"2017-11-03","close":29740.0},{"date":"2017-11-06","close":29240.0},{"date":"2017-11-07","close":28080.0},{"date":"2017-11-08","close":27980.0},{"date":"2017-11-09","close":27760.0},{"date":"2017-11-10","close":29940.0},{"date":"2017-11-13","close":31500.0},{"date":"2017-11-14","close":31600.0},{"date":"2017-11-15","close":33000.0},{"date":"2017-11-16","close":33040.0},{"date":"2017-11-17","close":33000.0},{"date":"2017-11-20","close":32880.0},{"date":"2017-11-21","close":33340.0},{"date":"2017-11-22","close":33160.0},{"date":"2017-11-23","close":35600.0},{"date":"2017-11-24","close":37960.0},{"date":"2017-11-27","close":40000.0},{"date":"2017-11-28","close":37600.0},{"date":"2017-11-29","close":39920.0},{"date":"2017-11-30","close":38500.0},{"date":"2017-12-01","close":38840.0},{"date":"2017-12-04","close":40400.0},{"date":"2017-12-05","close":39800.0},{"date":"2017-12-06","close":38180.0},{"date":"2017-12-07","close":37300.0},{"date":"2017-12-08","close":37400.0},{"date":"2017-12-11","close":38680.0},{"date":"2017-12-12","close":40800.0},{"date":"2017-12-13","close":41000.0},{"date":"2017-12-14","close":41000.0},{"date":"2017-12-15","close":40400.0},{"date":"2017-12-18","close":43280.0},{"date":"2017-12-19","close":43300.0},{"date":"2017-12-20","close":42820.0},{"date":"2017-12-21","close":43280.0},{"date":"2017-12-22","close":45000.0},{"date":"2017-12-26","close":45780.0},{"date":"2017-12-27","close":50000.0},{"date":"2017-12-28","close":49520.0},{"date":"2018-01-02","close":49800.0},{"date":"2018-01-03","close":48320.0},{"date":"2018-01-04","close":46620.0},{"date":"2018-01-05","close":47840.0},{"date":"2018-01-08","close":46760.0},{"date":"2018-01-09","close":45000.0},{"date":"2018-01-10","close":48180.0},{"date":"2018-01-11","close":49980.0},{"date":"2018-01-12","close":50540.0},{"date":"2018-01-15","close":49660.0},{"date":"2018-01-16","close":52580.0},{"date":"2018-01-17","close":53020.0},{"date":"2018-01-18","close":53440.0},{"date":"2018-01-19","close":51760.0},{"date":"2018-01-22","close":50580.0},{"date":"2018-01-23","close":51040.0},{"date":"2018-01-24","close":50660.0},{"date":"2018-01-25","close":50420.0},{"date":"2018-01-26","close":53920.0},{"date":"2018-01-29","close":51700.0},{"date":"2018-01-30","close":50880.0},{"date":"2018-01-31","close":50240.0},{"date":"2018-02-01","close":50340.0},{"date":"2018-02-02","close":51200.0},{"date":"2018-02-05","close":46000.0},{"date":"2018-02-06","close":46800.0},{"date":"2018-02-07","close":44700.0},{"date":"2018-02-08","close":46260.0},{"date":"2018-02-09","close":46920.0},{"date":"2018-02-12","close":48960.0},{"date":"2018-02-13","close":48000.0},{"date":"2018-02-14","close":50200.0},{"date":"2018-02-19","close":51000.0},{"date":"2018-02-20","close":48580.0},{"date":"2018-02-21","close":48740.0},{"date":"2018-02-22","close":48320.0},{"date":"2018-02-23","close":48720.0},{"date":"2018-02-26","close":47360.0},{"date":"2018-02-27","close":49560.0},{"date":"2018-02-28","close":48480.0},{"date":"2018-03-02","close":56840.0},{"date":"2018-03-05","close":52460.0},{"date":"2018-03-06","close":48340.0},{"date":"2018-03-07","close":46800.0},{"date":"2018-03-08","close":46820.0},{"date":"2018-03-09","close":48620.0},{"date":"2018-03-12","close":49220.0},{"date":"2018-03-13","close":47000.0},{"date":"2018-03-14","close":47980.0},{"date":"2018-03-15","close":47840.0},{"date":"2018-03-16","close":47600.0},{"date":"2018-03-19","close":44580.0},{"date":"2018-03-20","close":44600.0},{"date":"2018-03-21","close":44320.0},{"date":"2018-03-22","close":43580.0},{"date":"2018-03-23","close":41600.0},{"date":"2018-03-26","close":44180.0},{"date":"2018-03-27","close":43980.0},{"date":"2018-03-28","close":43000.0},{"date":"2018-03-29","close":43180.0},{"date":"2018-03-30","close":45340.0},{"date":"2018-04-02","close":48160.0},{"date":"2018-04-03","close":48500.0},{"date":"2018-04-04","close":48800.0},{"date":"2018-04-05","close":50620.0},{"date":"2018-04-06","close":49580.0},{"date":"2018-04-09","close":50200.0},{"date":"2018-04-10","close":48740.0},{"date":"2018-04-11","close":51920.0},{"date":"2018-04-12","close":51360.0},{"date":"2018-04-13","close":52200.0},{"date":"2018-04-16","close":50500.0},{"date":"2018-04-17","close":49200.0},{"date":"2018-04-18","close":50500.0},{"date":"2018-04-19","close":49800.0},{"date":"2018-04-20","close":51200.0},{"date":"2018-04-23","close":52500.0},{"date":"2018-04-24","close":51720.0},{"date":"2018-04-25","close":51300.0},{"date":"2018-04-26","close":51100.0},{"date":"2018-04-27","close":51460.0},{"date":"2018-04-30","close":52280.0},{"date":"2018-05-02","close":50760.0},{"date":"2018-05-03","close":51400.0},{"date":"2018-05-04","close":50720.0},{"date":"2018-05-08","close":47820.0},{"date":"2018-05-09","close":48620.0},{"date":"2018-05-10","close":50280.0},{"date":"2018-05-11","close":46000.0},{"date":"2018-05-14","close":45180.0},{"date":"2018-05-15","close":47600.0},{"date":"2018-05-16","close":47420.0},{"date":"2018-05-17","close":47320.0},{"date":"2018-05-18","close":48000.0},{"date":"2018-05-21","close":46800.0},{"date":"2018-05-23","close":47480.0},{"date":"2018-05-24","close":47320.0},{"date":"2018-05-25","close":47800.0},{"date":"2018-05-28","close":46480.0},{"date":"2018-05-29","close":45700.0},{"date":"2018-05-30","close":45700.0},{"date":"2018-05-31","close":44720.0},{"date":"2018-06-01","close":42680.0},{"date":"2018-06-04","close":42900.0},{"date":"2018-06-05","close":41000.0},{"date":"2018-06-07","close":42960.0},{"date":"2018-06-08","close":42620.0},{"date":"2018-06-11","close":39940.0},{"date":"2018-06-12","close":40500.0},{"date":"2018-06-14","close":43320.0},{"date":"2018-06-15","close":43900.0},{"date":"2018-06-18","close":42960.0},{"date":"2018-06-19","close":43000.0},{"date":"2018-06-20","close":43580.0},{"date":"2018-06-21","close":43240.0},{"date":"2018-06-22","close":45520.0},{"date":"2018-06-25","close":44580.0},{"date":"2018-06-26","close":43400.0},{"date":"2018-06-27","close":43700.0},{"date":"2018-06-28","close":42980.0},{"date":"2018-06-29","close":45000.0},{"date":"2018-07-02","close":44020.0},{"date":"2018-07-03","close":43800.0},{"date":"2018-07-04","close":43160.0},{"date":"2018-07-05","close":41400.0},{"date":"2018-07-06","close":41920.0},{"date":"2018-07-09","close":43360.0},{"date":"2018-07-10","close":44300.0},{"date":"2018-07-11","close":43760.0},{"date":"2018-07-12","close":46660.0},{"date":"2018-07-13","close":46800.0},{"date":"2018-07-16","close":46200.0},{"date":"2018-07-17","close":45740.0},{"date":"2018-07-18","close":45700.0},{"date":"2018-07-19","close":46540.0},{"date":"2018-07-20","close":46920.0},{"date":"2018-07-23","close":45700.0},{"date":"2018-07-24","close":46160.0},{"date":"2018-07-25","close":44220.0},{"date":"2018-07-26","close":44580.0},{"date":"2018-07-27","close":44940.0},{"date":"2018-07-30","close":44180.0},{"date":"2018-07-31","close":43800.0},{"date":"2018-08-01","close":43900.0},{"date":"2018-08-02","close":45680.0},{"date":"2018-08-03","close":46560.0},{"date":"2018-08-06","close":45020.0},{"date":"2018-08-07","close":45040.0},{"date":"2018-08-08","close":44680.0},{"date":"2018-08-09","close":45280.0},{"date":"2018-08-10","close":47520.0},{"date":"2018-08-13","close":47380.0},{"date":"2018-08-14","close":49280.0},{"date":"2018-08-16","close":47560.0},{"date":"2018-08-17","close":48100.0},{"date":"2018-08-20","close":47140.0},{"date":"2018-08-21","close":48840.0},{"date":"2018-08-22","close":49000.0},{"date":"2018-08-23","close":49740.0},{"date":"2018-08-24","close":49740.0},{"date":"2018-08-27","close":50800.0},{"date":"2018-08-28","close":50600.0},{"date":"2018-08-29","close":51400.0},{"date":"2018-08-30","close":50980.0},{"date":"2018-08-31","close":51000.0},{"date":"2018-09-03","close":48000.0},{"date":"2018-09-04","close":47280.0},{"date":"2018-09-05","close":46020.0},{"date":"2018-09-06","close":46660.0},{"date":"2018-09-07","close":48560.0},{"date":"2018-09-10","close":49440.0},{"date":"2018-09-11","close":49360.0},{"date":"2018-09-12","close":47900.0},{"date":"2018-09-13","close":46380.0},{"date":"2018-09-14","close":44100.0},{"date":"2018-09-17","close":44400.0},{"date":"2018-09-18","close":44240.0},{"date":"2018-09-19","close":43860.0},{"date":"2018-09-20","close":43820.0},{"date":"2018-09-21","close":44680.0},{"date":"2018-09-27","close":43560.0},{"date":"2018-09-28","close":42760.0},{"date":"2018-10-01","close":42800.0},{"date":"2018-10-02","close":42800.0},{"date":"2018-10-04","close":42600.0},{"date":"2018-10-05","close":42580.0},{"date":"2018-10-08","close":43900.0},{"date":"2018-10-10","close":41820.0},{"date":"2018-10-11","close":39480.0},{"date":"2018-10-12","close":41340.0},{"date":"2018-10-15","close":41100.0},{"date":"2018-10-16","close":41380.0},{"date":"2018-10-17","close":41680.0},{"date":"2018-10-18","close":41400.0},{"date":"2018-10-19","close":42600.0},{"date":"2018-10-22","close":43000.0},{"date":"2018-10-23","close":43520.0},{"date":"2018-10-24","close":43000.0},{"date":"2018-10-25","close":43560.0},{"date":"2018-10-26","close":41800.0},{"date":"2018-10-29","close":41520.0},{"date":"2018-10-30","close":41260.0},{"date":"2018-10-31","close":41120.0},{"date":"2018-11-01","close":40420.0},{"date":"2018-11-02","close":41300.0},{"date":"2018-11-05","close":40020.0},{"date":"2018-11-06","close":40320.0},{"date":"2018-11-07","close":39400.0},{"date":"2018-11-08","close":41000.0},{"date":"2018-11-09","close":41500.0},{"date":"2018-11-12","close":37240.0},{"date":"2018-11-13","close":36980.0},{"date":"2018-11-14","close":37340.0},{"date":"2018-11-15","close":37820.0},{"date":"2018-11-16","close":37680.0},{"date":"2018-11-19","close":37460.0},{"date":"2018-11-20","close":37640.0},{"date":"2018-11-21","close":36960.0},{"date":"2018-11-22","close":36620.0},{"date":"2018-11-23","close":36720.0},{"date":"2018-11-26","close":38860.0},{"date":"2018-11-27","close":39180.0},{"date":"2018-11-28","close":39400.0},{"date":"2018-11-29","close":39400.0},{"date":"2018-11-30","close":38400.0},{"date":"2018-12-03","close":38660.0},{"date":"2018-12-04","close":38800.0},{"date":"2018-12-05","close":37840.0},{"date":"2018-12-06","close":38000.0},{"date":"2018-12-07","close":37220.0},{"date":"2018-12-10","close":34400.0},{"date":"2018-12-11","close":34940.0},{"date":"2018-12-12","close":36400.0},{"date":"2018-12-13","close":37360.0},{"date":"2018-12-14","close":36260.0},{"date":"2018-12-17","close":35560.0},{"date":"2018-12-18","close":35780.0},{"date":"2018-12-19","close":37000.0},{"date":"2018-12-20","close":38000.0},{"date":"2018-12-21","close":40580.0},{"date":"2018-12-24","close":41600.0},{"date":"2018-12-26","close":40880.0},{"date":"2018-12-27","close":40360.0},{"date":"2018-12-28","close":41580.0},{"date":"2019-01-02","close":40660.0},{"date":"2019-01-03","close":40600.0},{"date":"2019-01-04","close":39800.0},{"date":"2019-01-07","close":41000.0},{"date":"2019-01-08","close":39920.0},{"date":"2019-01-09","close":42380.0},{"date":"2019-01-10","close":41220.0},{"date":"2019-01-11","close":40660.0},{"date":"2019-01-14","close":39060.0},{"date":"2019-01-15","close":38420.0},{"date":"2019-01-16","close":38040.0},{"date":"2019-01-17","close":36280.0},{"date":"2019-01-18","close":37440.0},{"date":"2019-01-21","close":37160.0},{"date":"2019-01-22","close":37720.0},{"date":"2019-01-23","close":37620.0},{"date":"2019-01-24","close":38300.0},{"date":"2019-01-25","close":40040.0},{"date":"2019-01-28","close":39640.0},{"date":"2019-01-29","close":39020.0},{"date":"2019-01-30","close":38860.0},{"date":"2019-01-31","close":38660.0},{"date":"2019-02-01","close":37800.0},{"date":"2019-02-07","close":39900.0},{"date":"2019-02-08","close":39660.0},{"date":"2019-02-11","close":40000.0},{"date":"2019-02-12","close":39400.0},{"date":"2019-02-13","close":40380.0},{"date":"2019-02-14","close":40580.0},{"date":"2019-02-15","close":37840.0},{"date":"2019-02-18","close":37620.0},{"date":"2019-02-19","close":37620.0},{"date":"2019-02-20","close":38100.0},{"date":"2019-02-21","close":37600.0},{"date":"2019-02-22","close":37600.0},{"date":"2019-02-25","close":37940.0},{"date":"2019-02-26","close":38840.0},{"date":"2019-02-27","close":37100.0},{"date":"2019-02-28","close":36020.0},{"date":"2019-03-04","close":33480.0},{"date":"2019-03-05","close":33940.0},{"date":"2019-03-06","close":33360.0},{"date":"2019-03-07","close":33860.0},{"date":"2019-03-08","close":34060.0},{"date":"2019-03-11","close":36460.0},{"date":"2019-03-12","close":36820.0},{"date":"2019-03-13","close":36900.0},{"date":"2019-03-14","close":35980.0},{"date":"2019-03-15","close":37060.0},{"date":"2019-03-18","close":36780.0},{"date":"2019-03-19","close":34600.0},{"date":"2019-03-20","close":34080.0},{"date":"2019-03-21","close":32440.0},{"date":"2019-03-22","close":32460.0},{"date":"2019-03-25","close":31560.0},{"date":"2019-03-26","close":31980.0},{"date":"2019-03-27","close":32140.0},{"date":"2019-03-28","close":34460.0},{"date":"2019-03-29","close":33600.0},{"date":"2019-04-01","close":33440.0},{"date":"2019-04-02","close":34140.0},{"date":"2019-04-03","close":35880.0},{"date":"2019-04-04","close":36240.0},{"date":"2019-04-05","close":36300.0},{"date":"2019-04-08","close":36340.0},{"date":"2019-04-09","close":36640.0},{"date":"2019-04-10","close":36260.0},{"date":"2019-04-11","close":36660.0},{"date":"2019-04-12","close":37380.0},{"date":"2019-04-15","close":37340.0},{"date":"2019-04-16","close":36720.0},{"date":"2019-04-17","close":37480.0},{"date":"2019-04-18","close":36360.0},{"date":"2019-04-19","close":36020.0},{"date":"2019-04-22","close":35060.0},{"date":"2019-04-23","close":34520.0},{"date":"2019-04-24","close":34300.0},{"date":"2019-04-25","close":33520.0},{"date":"2019-04-26","close":34000.0},{"date":"2019-04-29","close":33980.0},{"date":"2019-04-30","close":34860.0},{"date":"2019-05-02","close":34200.0},{"date":"2019-05-03","close":34000.0},{"date":"2019-05-07","close":33460.0},{"date":"2019-05-08","close":35100.0},{"date":"2019-05-09","close":33560.0},{"date":"2019-05-10","close":33940.0},{"date":"2019-05-13","close":35800.0},{"date":"2019-05-14","close":35620.0},{"date":"2019-05-15","close":36500.0},{"date":"2019-05-16","close":36460.0},{"date":"2019-05-17","close":36480.0},{"date":"2019-05-20","close":36120.0},{"date":"2019-05-21","close":38000.0},{"date":"2019-05-22","close":39080.0},{"date":"2019-05-23","close":38940.0},{"date":"2019-05-24","close":38900.0},{"date":"2019-05-27","close":38180.0},{"date":"2019-05-28","close":39880.0},{"date":"2019-05-29","close":39000.0},{"date":"2019-05-30","close":39280.0},{"date":"2019-05-31","close":39540.0},{"date":"2019-06-03","close":39780.0},{"date":"2019-06-04","close":39020.0},{"date":"2019-06-05","close":39220.0},{"date":"2019-06-07","close":40460.0},{"date":"2019-06-10","close":41800.0},{"date":"2019-06-11","close":41260.0},{"date":"2019-06-12","close":42300.0},{"date":"2019-06-13","close":44280.0},{"date":"2019-06-14","close":44840.0},{"date":"2019-06-17","close":45260.0},{"date":"2019-06-18","close":44800.0},{"date":"2019-06-19","close":44940.0},{"date":"2019-06-20","close":45180.0},{"date":"2019-06-21","close":44700.0},{"date":"2019-06-24","close":44340.0},{"date":"2019-06-25","close":42640.0},{"date":"2019-06-26","close":42320.0},{"date":"2019-06-27","close":42460.0},{"date":"2019-06-28","close":42460.0},{"date":"2019-07-01","close":40700.0},{"date":"2019-07-02","close":40940.0},{"date":"2019-07-03","close":39780.0},{"date":"2019-07-04","close":40080.0},{"date":"2019-07-05","close":39720.0},{"date":"2019-07-08","close":39720.0},{"date":"2019-07-09","close":39500.0},{"date":"2019-07-10","close":39800.0},{"date":"2019-07-11","close":38500.0},{"date":"2019-07-12","close":38260.0},{"date":"2019-07-15","close":37600.0},{"date":"2019-07-16","close":37140.0},{"date":"2019-07-17","close":37100.0},{"date":"2019-07-18","close":36880.0},{"date":"2019-07-19","close":36480.0},{"date":"2019-07-22","close":36020.0},{"date":"2019-07-23","close":35480.0},{"date":"2019-07-24","close":34700.0},{"date":"2019-07-25","close":34700.0},{"date":"2019-07-26","close":34320.0},{"date":"2019-07-29","close":33080.0},{"date":"2019-07-30","close":33660.0},{"date":"2019-07-31","close":34320.0},{"date":"2019-08-01","close":34440.0},{"date":"2019-08-02","close":34780.0},{"date":"2019-08-05","close":33200.0},{"date":"2019-08-06","close":32460.0},{"date":"2019-08-07","close":32140.0},{"date":"2019-08-08","close":34400.0},{"date":"2019-08-09","close":34560.0},{"date":"2019-08-12","close":35000.0},{"date":"2019-08-13","close":35120.0},{"date":"2019-08-14","close":35160.0},{"date":"2019-08-16","close":34000.0},{"date":"2019-08-19","close":34400.0},{"date":"2019-08-20","close":35040.0},{"date":"2019-08-21","close":35980.0},{"date":"2019-08-22","close":35500.0},{"date":"2019-08-23","close":36840.0},{"date":"2019-08-26","close":35000.0},{"date":"2019-08-27","close":35980.0},{"date":"2019-08-28","close":36520.0},{"date":"2019-08-29","close":37200.0},{"date":"2019-08-30","close":38940.0},{"date":"2019-09-02","close":38740.0},{"date":"2019-09-03","close":38820.0},{"date":"2019-09-04","close":39680.0},{"date":"2019-09-05","close":40000.0},{"date":"2019-09-06","close":39800.0},{"date":"2019-09-09","close":40080.0},{"date":"2019-09-10","close":39320.0},{"date":"2019-09-11","close":39080.0},{"date":"2019-09-16","close":38400.0},{"date":"2019-09-17","close":38460.0},{"date":"2019-09-18","close":38760.0},{"date":"2019-09-19","close":39200.0},{"date":"2019-09-20","close":39420.0},{"date":"2019-09-23","close":39120.0},{"date":"2019-09-24","close":39260.0},{"date":"2019-09-25","close":39420.0},{"date":"2019-09-26","close":39660.0},{"date":"2019-09-27","close":39800.0},{"date":"2019-09-30","close":39600.0},{"date":"2019-10-01","close":40180.0},{"date":"2019-10-02","close":41080.0},{"date":"2019-10-04","close":40600.0},{"date":"2019-10-07","close":39800.0},{"date":"2019-10-08","close":39980.0},{"date":"2019-10-10","close":39940.0},{"date":"2019-10-11","close":40160.0},{"date":"2019-10-14","close":39920.0},{"date":"2019-10-15","close":39540.0},{"date":"2019-10-16","close":40000.0},{"date":"2019-10-17","close":41340.0},{"date":"2019-10-18","close":41500.0},{"date":"2019-10-21","close":41600.0},{"date":"2019-10-22","close":41400.0},{"date":"2019-10-23","close":41100.0},{"date":"2019-10-24","close":41660.0},{"date":"2019-10-25","close":42600.0},{"date":"2019-10-28","close":42500.0},{"date":"2019-10-29","close":42400.0},{"date":"2019-10-30","close":43760.0},{"date":"2019-10-31","close":43320.0},{"date":"2019-11-01","close":44000.0},{"date":"2019-11-04","close":43000.0},{"date":"2019-11-05","close":41580.0},{"date":"2019-11-06","close":40600.0},{"date":"2019-11-07","close":39380.0},{"date":"2019-11-08","close":39980.0},{"date":"2019-11-11","close":40800.0},{"date":"2019-11-12","close":41200.0},{"date":"2019-11-13","close":40960.0},{"date":"2019-11-14","close":39800.0},{"date":"2019-11-15","close":39680.0},{"date":"2019-11-18","close":38320.0},{"date":"2019-11-19","close":37500.0},{"date":"2019-11-20","close":36220.0},{"date":"2019-11-21","close":35580.0},{"date":"2019-11-22","close":35580.0},{"date":"2019-11-25","close":36120.0},{"date":"2019-11-26","close":36240.0},{"date":"2019-11-27","close":37160.0},{"date":"2019-11-28","close":36540.0},{"date":"2019-11-29","close":37060.0},{"date":"2019-12-02","close":37920.0},{"date":"2019-12-03","close":37700.0},{"date":"2019-12-04","close":38340.0},{"date":"2019-12-05","close":38340.0},{"date":"2019-12-06","close":38800.0},{"date":"2019-12-09","close":37900.0},{"date":"2019-12-10","close":37540.0},{"date":"2019-12-11","close":36920.0},{"date":"2019-12-12","close":38500.0},{"date":"2019-12-13","close":38400.0},{"date":"2019-12-16","close":37640.0},{"date":"2019-12-17","close":37800.0},{"date":"2019-12-18","close":36900.0},{"date":"2019-12-19","close":36720.0},{"date":"2019-12-20","close":36960.0},{"date":"2019-12-23","close":37200.0},{"date":"2019-12-24","close":36800.0},{"date":"2019-12-26","close":37700.0},{"date":"2019-12-27","close":37380.0},{"date":"2019-12-30","close":37040.0},{"date":"2020-01-02","close":36480.0},{"date":"2020-01-03","close":37140.0},{"date":"2020-01-06","close":36160.0},{"date":"2020-01-07","close":36000.0},{"date":"2020-01-08","close":36600.0},{"date":"2020-01-09","close":37220.0},{"date":"2020-01-10","close":38300.0},{"date":"2020-01-13","close":39700.0},{"date":"2020-01-14","close":39860.0},{"date":"2020-01-15","close":39000.0},{"date":"2020-01-16","close":38020.0},{"date":"2020-01-17","close":38940.0},{"date":"2020-01-20","close":36840.0},{"date":"2020-01-21","close":36360.0},{"date":"2020-01-22","close":36660.0},{"date":"2020-01-23","close":38660.0},{"date":"2020-01-28","close":37100.0},{"date":"2020-01-29","close":37100.0},{"date":"2020-01-30","close":36500.0},{"date":"2020-01-31","close":36320.0},{"date":"2020-02-03","close":36460.0},{"date":"2020-02-04","close":36820.0},{"date":"2020-02-05","close":36320.0},{"date":"2020-02-06","close":37580.0},{"date":"2020-02-07","close":38000.0},{"date":"2020-02-10","close":37860.0},{"date":"2020-02-11","close":38300.0},{"date":"2020-02-12","close":37780.0},{"date":"2020-02-13","close":38280.0},{"date":"2020-02-14","close":36200.0},{"date":"2020-02-17","close":35840.0},{"date":"2020-02-18","close":35880.0},{"date":"2020-02-19","close":36800.0},{"date":"2020-02-20","close":36240.0},{"date":"2020-02-21","close":36200.0},{"date":"2020-02-24","close":35580.0},{"date":"2020-02-25","close":36020.0},{"date":"2020-02-26","close":35960.0},{"date":"2020-02-27","close":36040.0},{"date":"2020-02-28","close":35440.0},{"date":"2020-03-02","close":35420.0},{"date":"2020-03-03","close":35120.0},{"date":"2020-03-04","close":35780.0},{"date":"2020-03-05","close":36040.0},{"date":"2020-03-06","close":35580.0},{"date":"2020-03-09","close":33700.0},{"date":"2020-03-10","close":35200.0},{"date":"2020-03-11","close":33920.0},{"date":"2020-03-12","close":32200.0},{"date":"2020-03-13","close":32840.0},{"date":"2020-03-16","close":33040.0},{"date":"2020-03-17","close":35320.0},{"date":"2020-03-18","close":34020.0},{"date":"2020-03-19","close":32240.0},{"date":"2020-03-20","close":33680.0},{"date":"2020-03-23","close":31520.0},{"date":"2020-03-24","close":33140.0},{"date":"2020-03-25","close":33600.0},{"date":"2020-03-26","close":32920.0},{"date":"2020-03-27","close":34180.0},{"date":"2020-03-30","close":34980.0},{"date":"2020-03-31","close":35800.0},{"date":"2020-04-01","close":35620.0},{"date":"2020-04-02","close":38300.0},{"date":"2020-04-03","close":38400.0},{"date":"2020-04-06","close":39600.0},{"date":"2020-04-07","close":39980.0},{"date":"2020-04-08","close":39040.0},{"date":"2020-04-09","close":39600.0},{"date":"2020-04-10","close":39200.0},{"date":"2020-04-13","close":37140.0},{"date":"2020-04-14","close":38640.0},{"date":"2020-04-16","close":39600.0},{"date":"2020-04-17","close":41360.0},{"date":"2020-04-20","close":39600.0},{"date":"2020-04-21","close":39340.0},{"date":"2020-04-22","close":40060.0},{"date":"2020-04-23","close":41040.0},{"date":"2020-04-24","close":40220.0},{"date":"2020-04-27","close":40140.0},{"date":"2020-04-28","close":39800.0},{"date":"2020-04-29","close":38460.0},{"date":"2020-05-04","close":38400.0},{"date":"2020-05-06","close":39460.0},{"date":"2020-05-07","close":39860.0},{"date":"2020-05-08","close":42000.0},{"date":"2020-05-11","close":42000.0},{"date":"2020-05-12","close":43100.0},{"date":"2020-05-13","close":41920.0},{"date":"2020-05-14","close":41420.0},{"date":"2020-05-15","close":41240.0},{"date":"2020-05-18","close":40700.0},{"date":"2020-05-19","close":40780.0},{"date":"2020-05-20","close":41960.0},{"date":"2020-05-21","close":41740.0},{"date":"2020-05-22","close":41460.0},{"date":"2020-05-25","close":41800.0},{"date":"2020-05-26","close":42200.0},{"date":"2020-05-27","close":41360.0},{"date":"2020-05-28","close":40180.0},{"date":"2020-05-29","close":40900.0},{"date":"2020-06-01","close":41080.0},{"date":"2020-06-02","close":40860.0},{"date":"2020-06-03","close":40920.0},{"date":"2020-06-04","close":40360.0},{"date":"2020-06-05","close":41400.0},{"date":"2020-06-08","close":40420.0},{"date":"2020-06-09","close":40500.0},{"date":"2020-06-10","close":40140.0},{"date":"2020-06-11","close":41640.0},{"date":"2020-06-12","close":41200.0},{"date":"2020-06-15","close":39380.0},{"date":"2020-06-16","close":41820.0},{"date":"2020-06-17","close":41380.0},{"date":"2020-06-18","close":41400.0},{"date":"2020-06-19","close":41540.0},{"date":"2020-06-22","close":41420.0},{"date":"2020-06-23","close":43600.0},{"date":"2020-06-24","close":43800.0},{"date":"2020-06-25","close":42300.0},{"date":"2020-06-26","close":42400.0},{"date":"2020-06-29","close":40900.0},{"date":"2020-06-30","close":43600.0},{"date":"2020-07-01","close":41780.0},{"date":"2020-07-02","close":43140.0},{"date":"2020-07-03","close":42560.0},{"date":"2020-07-06","close":43100.0},{"date":"2020-07-07","close":43740.0},{"date":"2020-07-08","close":43480.0},{"date":"2020-07-09","close":44400.0},{"date":"2020-07-10","close":44140.0},{"date":"2020-07-13","close":43400.0},{"date":"2020-07-14","close":43100.0},{"date":"2020-07-15","close":42740.0},{"date":"2020-07-16","close":41180.0},{"date":"2020-07-17","close":40680.0},{"date":"2020-07-20","close":40220.0},{"date":"2020-07-21","close":39560.0},{"date":"2020-07-22","close":38380.0},{"date":"2020-07-23","close":37900.0},{"date":"2020-07-24","close":37840.0},{"date":"2020-07-27","close":37720.0},{"date":"2020-07-28","close":38460.0},{"date":"2020-07-29","close":38700.0},{"date":"2020-07-30","close":38060.0},{"date":"2020-07-31","close":37700.0},{"date":"2020-08-03","close":36940.0},{"date":"2020-08-04","close":38040.0},{"date":"2020-08-05","close":39220.0},{"date":"2020-08-06","close":38520.0},{"date":"2020-08-07","close":38100.0},{"date":"2020-08-10","close":37300.0},{"date":"2020-08-11","close":37260.0},{"date":"2020-08-12","close":37540.0},{"date":"2020-08-13","close":39660.0},{"date":"2020-08-14","close":39280.0},{"date":"2020-08-18","close":37600.0},{"date":"2020-08-19","close":38420.0},{"date":"2020-08-20","close":36260.0},{"date":"2020-08-21","close":36100.0},{"date":"2020-08-24","close":36400.0},{"date":"2020-08-25","close":36940.0},{"date":"2020-08-26","close":37140.0},{"date":"2020-08-27","close":37100.0},{"date":"2020-08-28","close":36980.0},{"date":"2020-08-31","close":36400.0},{"date":"2020-09-01","close":36300.0},{"date":"2020-09-02","close":36560.0},{"date":"2020-09-03","close":36940.0},{"date":"2020-09-04","close":40860.0},{"date":"2020-09-07","close":40700.0},{"date":"2020-09-08","close":40200.0},{"date":"2020-09-09","close":39340.0},{"date":"2020-09-10","close":41220.0},{"date":"2020-09-11","close":40280.0},{"date":"2020-09-14","close":39980.0},{"date":"2020-09-15","close":40360.0},{"date":"2020-09-16","close":40500.0},{"date":"2020-09-17","close":40360.0},{"date":"2020-09-18","close":38620.0},{"date":"2020-09-21","close":38200.0},{"date":"2020-09-22","close":38000.0},{"date":"2020-09-23","close":38460.0},{"date":"2020-09-24","close":38100.0},{"date":"2020-09-25","close":38760.0},{"date":"2020-09-28","close":39000.0},{"date":"2020-09-29","close":40440.0},{"date":"2020-10-05","close":40460.0},{"date":"2020-10-06","close":41060.0},{"date":"2020-10-07","close":42360.0},{"date":"2020-10-08","close":43200.0},{"date":"2020-10-12","close":42560.0},{"date":"2020-10-13","close":42700.0},{"date":"2020-10-14","close":41800.0},{"date":"2020-10-15","close":41840.0},{"date":"2020-10-16","close":41220.0},{"date":"2020-10-19","close":41300.0},{"date":"2020-10-20","close":41680.0},{"date":"2020-10-21","close":40200.0},{"date":"2020-10-22","close":40240.0},{"date":"2020-10-23","close":40320.0},{"date":"2020-10-26","close":40060.0},{"date":"2020-10-27","close":40580.0},{"date":"2020-10-28","close":41020.0},{"date":"2020-10-29","close":41780.0},{"date":"2020-10-30","close":40100.0},{"date":"2020-11-02","close":40120.0},{"date":"2020-11-03","close":40600.0},{"date":"2020-11-04","close":40840.0},{"date":"2020-11-05","close":41000.0},{"date":"2020-11-06","close":40140.0},{"date":"2020-11-09","close":40580.0},{"date":"2020-11-10","close":39760.0},{"date":"2020-11-11","close":39120.0},{"date":"2020-11-12","close":39980.0},{"date":"2020-11-13","close":40040.0},{"date":"2020-11-16","close":40340.0},{"date":"2020-11-17","close":41100.0},{"date":"2020-11-18","close":42420.0},{"date":"2020-11-19","close":42140.0},{"date":"2020-11-20","close":42220.0},{"date":"2020-11-23","close":42000.0},{"date":"2020-11-24","close":41480.0},{"date":"2020-11-25","close":41980.0},{"date":"2020-11-26","close":43000.0},{"date":"2020-11-27","close":41660.0},{"date":"2020-11-30","close":41420.0},{"date":"2020-12-01","close":41940.0},{"date":"2020-12-02","close":41800.0},{"date":"2020-12-03","close":47700.0},{"date":"2020-12-04","close":45160.0},{"date":"2020-12-07","close":47300.0},{"date":"2020-12-08","close":47860.0},{"date":"2020-12-09","close":47300.0},{"date":"2020-12-10","close":48240.0},{"date":"2020-12-11","close":48680.0},{"date":"2020-12-14","close":51780.0},{"date":"2020-12-15","close":50480.0},{"date":"2020-12-16","close":54000.0},{"date":"2020-12-17","close":54280.0},{"date":"2020-12-18","close":53740.0},{"date":"2020-12-21","close":53540.0},{"date":"2020-12-22","close":51120.0},{"date":"2020-12-23","close":52960.0},{"date":"2020-12-24","close":53700.0},{"date":"2020-12-28","close":56000.0},{"date":"2020-12-29","close":54320.0},{"date":"2020-12-30","close":52060.0},{"date":"2021-01-04","close":50400.0},{"date":"2021-01-05","close":50660.0},{"date":"2021-01-06","close":50720.0},{"date":"2021-01-07","close":50800.0},{"date":"2021-01-08","close":52000.0},{"date":"2021-01-11","close":52160.0},{"date":"2021-01-12","close":53560.0},{"date":"2021-01-13","close":53580.0},{"date":"2021-01-14","close":53440.0},{"date":"2021-01-15","close":53280.0},{"date":"2021-01-18","close":54060.0},{"date":"2021-01-19","close":53380.0},{"date":"2021-01-20","close":54600.0},{"date":"2021-01-21","close":53160.0},{"date":"2021-01-22","close":54360.0},{"date":"2021-01-25","close":55720.0},{"date":"2021-01-26","close":56600.0},{"date":"2021-01-27","close":63160.0},{"date":"2021-01-28","close":63860.0},{"date":"2021-01-29","close":62980.0},{"date":"2021-02-01","close":66400.0},{"date":"2021-02-02","close":67200.0},{"date":"2021-02-03","close":67000.0},{"date":"2021-02-04","close":70000.0},{"date":"2021-02-05","close":80400.0},{"date":"2021-02-08","close":79000.0},{"date":"2021-02-09","close":73540.0},{"date":"2021-02-10","close":72220.0},{"date":"2021-02-15","close":70200.0},{"date":"2021-02-16","close":74140.0},{"date":"2021-02-17","close":68080.0},{"date":"2021-02-18","close":68360.0},{"date":"2021-02-19","close":63940.0},{"date":"2021-02-22","close":62960.0},{"date":"2021-02-23","close":62800.0},{"date":"2021-02-24","close":57940.0},{"date":"2021-02-25","close":58000.0},{"date":"2021-02-26","close":57880.0},{"date":"2021-03-02","close":59500.0},{"date":"2021-03-03","close":60540.0},{"date":"2021-03-04","close":58680.0},{"date":"2021-03-05","close":58600.0},{"date":"2021-03-08","close":56620.0},{"date":"2021-03-09","close":56700.0},{"date":"2021-03-10","close":56740.0},{"date":"2021-03-11","close":59280.0},{"date":"2021-03-12","close":60220.0},{"date":"2021-03-15","close":60340.0},{"date":"2021-03-16","close":61840.0},{"date":"2021-03-17","close":59940.0},{"date":"2021-03-18","close":59020.0},{"date":"2021-03-19","close":59000.0},{"date":"2021-03-22","close":59740.0},{"date":"2021-03-23","close":60060.0},{"date":"2021-03-24","close":62100.0},{"date":"2021-03-25","close":59440.0},{"date":"2021-03-26","close":61060.0},{"date":"2021-03-29","close":60280.0},{"date":"2021-03-30","close":60340.0},{"date":"2021-03-31","close":61620.0},{"date":"2021-04-01","close":64680.0},{"date":"2021-04-02","close":65040.0},{"date":"2021-04-05","close":64380.0},{"date":"2021-04-06","close":65880.0},{"date":"2021-04-07","close":65300.0},{"date":"2021-04-08","close":64620.0},{"date":"2021-04-09","close":65400.0},{"date":"2021-04-12","close":67300.0},{"date":"2021-04-13","close":67300.0},{"date":"2021-04-14","close":67300.0},{"date":"2021-04-15","close":67300.0},{"date":"2021-04-16","close":67000.0},{"date":"2021-04-19","close":68500.0},{"date":"2021-04-20","close":66600.0},{"date":"2021-04-21","close":64000.0},{"date":"2021-04-22","close":62000.0},{"date":"2021-04-23","close":61600.0},{"date":"2021-04-26","close":60500.0},{"date":"2021-04-27","close":59400.0},{"date":"2021-04-28","close":57000.0},{"date":"2021-04-29","close":56700.0},{"date":"2021-04-30","close":56400.0},{"date":"2021-05-03","close":55000.0},{"date":"2021-05-04","close":55300.0},{"date":"2021-05-06","close":55400.0},{"date":"2021-05-07","close":57500.0},{"date":"2021-05-10","close":61300.0},{"date":"2021-05-11","close":59700.0},{"date":"2021-05-12","close":57200.0},{"date":"2021-05-13","close":58100.0},{"date":"2021-05-14","close":56600.0},{"date":"2021-05-17","close":55800.0},{"date":"2021-05-18","close":59000.0},{"date":"2021-05-20","close":59000.0},{"date":"2021-05-21","close":59500.0},{"date":"2021-05-24","close":58400.0},{"date":"2021-05-25","close":58400.0},{"date":"2021-05-26","close":58400.0},{"date":"2021-05-27","close":58300.0},{"date":"2021-05-28","close":58200.0},{"date":"2021-05-31","close":60600.0},{"date":"2021-06-01","close":59700.0},{"date":"2021-06-02","close":59100.0},{"date":"2021-06-03","close":58200.0},{"date":"2021-06-04","close":57400.0},{"date":"2021-06-07","close":57800.0},{"date":"2021-06-08","close":58900.0},{"date":"2021-06-09","close":59200.0},{"date":"2021-06-10","close":61500.0},{"date":"2021-06-11","close":61900.0},{"date":"2021-06-14","close":64200.0},{"date":"2021-06-15","close":64900.0},{"date":"2021-06-16","close":64000.0},{"date":"2021-06-17","close":63900.0},{"date":"2021-06-18","close":66600.0},{"date":"2021-06-21","close":64700.0},{"date":"2021-06-22","close":64700.0},{"date":"2021-06-23","close":64500.0},{"date":"2021-06-24","close":62800.0},{"date":"2021-06-25","close":62100.0},{"date":"2021-06-28","close":61900.0},{"date":"2021-06-29","close":74400.0},{"date":"2021-06-30","close":75700.0},{"date":"2021-07-01","close":81600.0},{"date":"2021-07-02","close":83400.0},{"date":"2021-07-05","close":80700.0},{"date":"2021-07-06","close":77100.0},{"date":"2021-07-07","close":78200.0},{"date":"2021-07-08","close":79000.0},{"date":"2021-07-09","close":80300.0},{"date":"2021-07-12","close":79700.0},{"date":"2021-07-13","close":78600.0},{"date":"2021-07-14","close":77700.0},{"date":"2021-07-15","close":78500.0},{"date":"2021-07-16","close":80200.0},{"date":"2021-07-19","close":81400.0},{"date":"2021-07-20","close":84400.0},{"date":"2021-07-21","close":78000.0},{"date":"2021-07-22","close":79400.0},{"date":"2021-07-23","close":79400.0},{"date":"2021-07-26","close":78800.0},{"date":"2021-07-27","close":79000.0},{"date":"2021-07-28","close":76900.0},{"date":"2021-07-29","close":78400.0},{"date":"2021-07-30","close":74000.0},{"date":"2021-08-02","close":76100.0},{"date":"2021-08-03","close":70900.0},{"date":"2021-08-04","close":70800.0},{"date":"2021-08-05","close":72300.0},{"date":"2021-08-06","close":71500.0},{"date":"2021-08-09","close":70200.0},{"date":"2021-08-10","close":70300.0},{"date":"2021-08-11","close":68600.0},{"date":"2021-08-12","close":68100.0},{"date":"2021-08-13","close":63600.0},{"date":"2021-08-17","close":61800.0},{"date":"2021-08-18","close":62700.0},{"date":"2021-08-19","close":67500.0},{"date":"2021-08-20","close":71000.0},{"date":"2021-08-23","close":72400.0},{"date":"2021-08-24","close":72700.0},{"date":"2021-08-25","close":70000.0},{"date":"2021-08-26","close":87900.0},{"date":"2021-08-27","close":89000.0},{"date":"2021-08-30","close":102000.0},{"date":"2021-08-31","close":94300.0},{"date":"2021-09-01","close":89500.0},{"date":"2021-09-02","close":87500.0},{"date":"2021-09-03","close":88400.0},{"date":"2021-09-06","close":85800.0},{"date":"2021-09-07","close":84100.0},{"date":"2021-09-08","close":83000.0},{"date":"2021-09-09","close":84300.0},{"date":"2021-09-10","close":81800.0},{"date":"2021-09-13","close":80900.0},{"date":"2021-09-14","close":82900.0},{"date":"2021-09-15","close":84300.0},{"date":"2021-09-16","close":82000.0},{"date":"2021-09-17","close":82400.0},{"date":"2021-09-23","close":82200.0},{"date":"2021-09-24","close":87400.0},{"date":"2021-09-27","close":82200.0},{"date":"2021-09-28","close":84000.0},{"date":"2021-09-29","close":80700.0},{"date":"2021-09-30","close":80400.0},{"date":"2021-10-01","close":85300.0},{"date":"2021-10-05","close":85900.0},{"date":"2021-10-06","close":85400.0},{"date":"2021-10-07","close":90700.0},{"date":"2021-10-08","close":88000.0},{"date":"2021-10-12","close":89800.0},{"date":"2021-10-13","close":92700.0},{"date":"2021-10-14","close":94800.0},{"date":"2021-10-15","close":94000.0},{"date":"2021-10-18","close":90900.0},{"date":"2021-10-19","close":97800.0},{"date":"2021-10-20","close":95800.0},{"date":"2021-10-21","close":107500.0},{"date":"2021-10-22","close":107000.0},{"date":"2021-10-25","close":108300.0},{"date":"2021-10-26","close":110400.0},{"date":"2021-10-27","close":114800.0},{"date":"2021-10-28","close":105000.0},{"date":"2021-10-29","close":103900.0},{"date":"2021-11-01","close":109200.0},{"date":"2021-11-02","close":106200.0},{"date":"2021-11-03","close":105000.0},{"date":"2021-11-04","close":103200.0},{"date":"2021-11-05","close":110200.0},{"date":"2021-11-08","close":114100.0},{"date":"2021-11-09","close":114300.0},{"date":"2021-11-10","close":114900.0},{"date":"2021-11-11","close":121800.0},{"date":"2021-11-12","close":120000.0},{"date":"2021-11-15","close":123500.0},{"date":"2021-11-16","close":138500.0},{"date":"2021-11-17","close":141000.0},{"date":"2021-11-18","close":140200.0},{"date":"2021-11-19","close":135000.0},{"date":"2021-11-22","close":131200.0},{"date":"2021-11-23","close":127900.0},{"date":"2021-11-24","close":131700.0},{"date":"2021-11-25","close":129400.0},{"date":"2021-11-26","close":133000.0},{"date":"2021-11-29","close":133200.0},{"date":"2021-11-30","close":131700.0},{"date":"2021-12-01","close":127700.0},{"date":"2021-12-02","close":115800.0},{"date":"2021-12-03","close":122000.0},{"date":"2021-12-06","close":119000.0},{"date":"2021-12-07","close":118100.0},{"date":"2021-12-08","close":122600.0},{"date":"2021-12-09","close":131200.0},{"date":"2021-12-10","close":124800.0},{"date":"2021-12-13","close":123500.0},{"date":"2021-12-14","close":119600.0},{"date":"2021-12-15","close":119800.0},{"date":"2021-12-16","close":124100.0},{"date":"2021-12-17","close":120100.0},{"date":"2021-12-20","close":123600.0},{"date":"2021-12-21","close":126000.0},{"date":"2021-12-22","close":125100.0},{"date":"2021-12-23","close":124400.0},{"date":"2021-12-24","close":126500.0},{"date":"2021-12-27","close":131100.0},{"date":"2021-12-28","close":140000.0},{"date":"2021-12-29","close":135200.0},{"date":"2021-12-30","close":138300.0},{"date":"2022-01-03","close":134000.0},{"date":"2022-01-04","close":130500.0},{"date":"2022-01-05","close":125800.0},{"date":"2022-01-06","close":116800.0},{"date":"2022-01-07","close":119400.0},{"date":"2022-01-10","close":116100.0},{"date":"2022-01-11","close":116000.0},{"date":"2022-01-12","close":118700.0},{"date":"2022-01-13","close":113900.0},{"date":"2022-01-14","close":113800.0},{"date":"2022-01-17","close":111900.0},{"date":"2022-01-18","close":109000.0},{"date":"2022-01-19","close":107500.0},{"date":"2022-01-20","close":112700.0},{"date":"2022-01-21","close":114000.0},{"date":"2022-01-24","close":105000.0},{"date":"2022-01-25","close":101600.0},{"date":"2022-01-26","close":99000.0},{"date":"2022-01-27","close":93200.0},{"date":"2022-01-28","close":94200.0},{"date":"2022-02-03","close":92500.0},{"date":"2022-02-04","close":97800.0},{"date":"2022-02-07","close":94100.0},{"date":"2022-02-08","close":94100.0},{"date":"2022-02-09","close":94100.0},{"date":"2022-02-10","close":96100.0},{"date":"2022-02-11","close":93800.0},{"date":"2022-02-14","close":95000.0},{"date":"2022-02-15","close":92700.0},{"date":"2022-02-16","close":101000.0},{"date":"2022-02-17","close":96100.0},{"date":"2022-02-18","close":94600.0},{"date":"2022-02-21","close":95600.0},{"date":"2022-02-22","close":95600.0},{"date":"2022-02-23","close":95600.0},{"date":"2022-02-24","close":93700.0},{"date":"2022-02-25","close":94700.0},{"date":"2022-02-28","close":94700.0},{"date":"2022-03-02","close":100600.0},{"date":"2022-03-03","close":101600.0},{"date":"2022-03-04","close":98500.0},{"date":"2022-03-07","close":100700.0},{"date":"2022-03-08","close":103600.0},{"date":"2022-03-10","close":104500.0},{"date":"2022-03-11","close":98500.0},{"date":"2022-03-14","close":98000.0},{"date":"2022-03-15","close":94500.0},{"date":"2022-03-16","close":98300.0},{"date":"2022-03-17","close":101700.0},{"date":"2022-03-18","close":106900.0},{"date":"2022-03-21","close":106900.0},{"date":"2022-03-22","close":106500.0},{"date":"2022-03-23","close":107600.0},{"date":"2022-03-24","close":107600.0},{"date":"2022-03-25","close":105300.0},{"date":"2022-03-28","close":100100.0},{"date":"2022-03-29","close":100600.0},{"date":"2022-03-30","close":101600.0},{"date":"2022-03-31","close":99500.0},{"date":"2022-04-01","close":101300.0},{"date":"2022-04-04","close":104200.0},{"date":"2022-04-05","close":105800.0},{"date":"2022-04-06","close":103500.0},{"date":"2022-04-07","close":103000.0},{"date":"2022-04-08","close":98700.0},{"date":"2022-04-11","close":97800.0},{"date":"2022-04-12","close":100600.0},{"date":"2022-04-13","close":100600.0},{"date":"2022-04-14","close":105000.0},{"date":"2022-04-15","close":107200.0},{"date":"2022-04-18","close":102600.0},{"date":"2022-04-19","close":102400.0},{"date":"2022-04-20","close":96800.0},{"date":"2022-04-21","close":93400.0},{"date":"2022-04-22","close":93800.0},{"date":"2022-04-25","close":91600.0},{"date":"2022-04-26","close":98000.0},{"date":"2022-04-27","close":74200.0},{"date":"2022-04-28","close":67000.0},{"date":"2022-04-29","close":68200.0},{"date":"2022-05-02","close":67800.0},{"date":"2022-05-03","close":65700.0},{"date":"2022-05-04","close":65500.0},{"date":"2022-05-06","close":62300.0},{"date":"2022-05-09","close":60700.0},{"date":"2022-05-10","close":61200.0},{"date":"2022-05-11","close":61200.0},{"date":"2022-05-12","close":57500.0},{"date":"2022-05-13","close":58300.0},{"date":"2022-05-16","close":57500.0},{"date":"2022-05-17","close":59400.0},{"date":"2022-05-18","close":58100.0},{"date":"2022-05-19","close":57600.0},{"date":"2022-05-20","close":60300.0},{"date":"2022-05-23","close":61000.0},{"date":"2022-05-24","close":60000.0},{"date":"2022-05-25","close":63200.0},{"date":"2022-05-26","close":62900.0},{"date":"2022-05-27","close":62600.0},{"date":"2022-05-30","close":62700.0},{"date":"2022-05-31","close":63400.0},{"date":"2022-06-02","close":61900.0},{"date":"2022-06-03","close":61600.0},{"date":"2022-06-07","close":61000.0},{"date":"2022-06-08","close":62300.0},{"date":"2022-06-09","close":63400.0},{"date":"2022-06-10","close":62000.0},{"date":"2022-06-13","close":58500.0},{"date":"2022-06-14","close":58100.0},{"date":"2022-06-15","close":55600.0},{"date":"2022-06-16","close":55400.0},{"date":"2022-06-17","close":55600.0},{"date":"2022-06-20","close":52900.0},{"date":"2022-06-21","close":54200.0},{"date":"2022-06-22","close":51800.0},{"date":"2022-06-23","close":50500.0},{"date":"2022-06-24","close":53900.0},{"date":"2022-06-27","close":53900.0},{"date":"2022-06-28","close":53700.0},{"date":"2022-06-29","close":52600.0},{"date":"2022-06-30","close":51100.0},{"date":"2022-07-01","close":49250.0},{"date":"2022-07-04","close":50500.0},{"date":"2022-07-05","close":51900.0},{"date":"2022-07-06","close":51800.0},{"date":"2022-07-07","close":52300.0},{"date":"2022-07-08","close":52600.0},{"date":"2022-07-11","close":51500.0},{"date":"2022-07-12","close":49850.0},{"date":"2022-07-13","close":51800.0},{"date":"2022-07-14","close":52500.0},{"date":"2022-07-15","close":51800.0},{"date":"2022-07-18","close":52500.0},{"date":"2022-07-19","close":52600.0},{"date":"2022-07-20","close":52700.0},{"date":"2022-07-21","close":53300.0},{"date":"2022-07-22","close":52100.0},{"date":"2022-07-25","close":53000.0},{"date":"2022-07-26","close":52000.0},{"date":"2022-07-27","close":51100.0},{"date":"2022-07-28","close":51700.0},{"date":"2022-07-29","close":53300.0},{"date":"2022-08-01","close":52700.0},{"date":"2022-08-02","close":52400.0},{"date":"2022-08-03","close":57400.0},{"date":"2022-08-04","close":59200.0},{"date":"2022-08-05","close":59700.0},{"date":"2022-08-08","close":61000.0},{"date":"2022-08-09","close":61300.0},{"date":"2022-08-10","close":60600.0},{"date":"2022-08-11","close":59700.0},{"date":"2022-08-12","close":56800.0},{"date":"2022-08-16","close":58400.0},{"date":"2022-08-17","close":57700.0},{"date":"2022-08-18","close":57800.0},{"date":"2022-08-19","close":57800.0},{"date":"2022-08-22","close":57100.0},{"date":"2022-08-23","close":56000.0},{"date":"2022-08-24","close":56200.0},{"date":"2022-08-25","close":57100.0},{"date":"2022-08-26","close":55900.0},{"date":"2022-08-29","close":54100.0},{"date":"2022-08-30","close":55900.0},{"date":"2022-08-31","close":56800.0},{"date":"2022-09-01","close":54100.0},{"date":"2022-09-02","close":54100.0},{"date":"2022-09-05","close":55100.0},{"date":"2022-09-06","close":55700.0},{"date":"2022-09-07","close":53100.0},{"date":"2022-09-08","close":55000.0},{"date":"2022-09-13","close":57400.0},{"date":"2022-09-14","close":55400.0},{"date":"2022-09-15","close":55300.0},{"date":"2022-09-16","close":54000.0},{"date":"2022-09-19","close":54500.0},{"date":"2022-09-20","close":55700.0},{"date":"2022-09-21","close":55900.0},{"date":"2022-09-22","close":54900.0},{"date":"2022-09-23","close":53300.0},{"date":"2022-09-26","close":52100.0},{"date":"2022-09-27","close":49050.0},{"date":"2022-09-28","close":45600.0},{"date":"2022-09-29","close":46600.0},{"date":"2022-09-30","close":46650.0},{"date":"2022-10-04","close":48100.0},{"date":"2022-10-05","close":44700.0},{"date":"2022-10-06","close":45750.0},{"date":"2022-10-07","close":45100.0},{"date":"2022-10-11","close":41900.0},{"date":"2022-10-12","close":42100.0},{"date":"2022-10-13","close":37750.0},{"date":"2022-10-14","close":40700.0},{"date":"2022-10-17","close":40000.0},{"date":"2022-10-18","close":41400.0},{"date":"2022-10-19","close":41350.0},{"date":"2022-10-20","close":40100.0},{"date":"2022-10-21","close":40350.0},{"date":"2022-10-24","close":41100.0},{"date":"2022-10-25","close":40950.0},{"date":"2022-10-26","close":40300.0},{"date":"2022-10-27","close":41500.0},{"date":"2022-10-28","close":40800.0},{"date":"2022-10-31","close":41600.0},{"date":"2022-11-01","close":41600.0},{"date":"2022-11-02","close":44700.0},{"date":"2022-11-03","close":42800.0},{"date":"2022-11-04","close":44750.0},{"date":"2022-11-07","close":45700.0},{"date":"2022-11-08","close":46100.0},{"date":"2022-11-09","close":43350.0},{"date":"2022-11-10","close":39750.0},{"date":"2022-11-11","close":41850.0},{"date":"2022-11-14","close":41900.0},{"date":"2022-11-15","close":44000.0},{"date":"2022-11-16","close":44500.0},{"date":"2022-11-17","close":44000.0},{"date":"2022-11-18","close":43250.0},{"date":"2022-11-21","close":43300.0},{"date":"2022-11-22","close":41700.0},{"date":"2022-11-23","close":43900.0},{"date":"2022-11-24","close":44800.0},{"date":"2022-11-25","close":44000.0},{"date":"2022-11-28","close":42700.0},{"date":"2022-11-29","close":43800.0},{"date":"2022-11-30","close":43500.0},{"date":"2022-12-01","close":44850.0},{"date":"2022-12-02","close":44750.0},{"date":"2022-12-05","close":45800.0},{"date":"2022-12-06","close":44050.0},{"date":"2022-12-07","close":42950.0},{"date":"2022-12-08","close":43450.0},{"date":"2022-12-09","close":44650.0},{"date":"2022-12-12","close":46300.0},{"date":"2022-12-13","close":44750.0},{"date":"2022-12-14","close":46500.0},{"date":"2022-12-15","close":45050.0},{"date":"2022-12-16","close":43900.0},{"date":"2022-12-19","close":45100.0},{"date":"2022-12-20","close":43200.0},{"date":"2022-12-21","close":43500.0},{"date":"2022-12-22","close":44600.0},{"date":"2022-12-23","close":41900.0},{"date":"2022-12-26","close":43400.0},{"date":"2022-12-27","close":44400.0},{"date":"2022-12-28","close":43000.0},{"date":"2022-12-29","close":41950.0},{"date":"2023-01-02","close":40450.0},{"date":"2023-01-03","close":41000.0},{"date":"2023-01-04","close":42650.0},{"date":"2023-01-05","close":43150.0},{"date":"2023-01-06","close":42550.0},{"date":"2023-01-09","close":42850.0},{"date":"2023-01-10","close":41800.0},{"date":"2023-01-11","close":43250.0},{"date":"2023-01-12","close":43500.0},{"date":"2023-01-13","close":43600.0},{"date":"2023-01-16","close":44600.0},{"date":"2023-01-17","close":44050.0},{"date":"2023-01-18","close":44400.0},{"date":"2023-01-19","close":44150.0},{"date":"2023-01-20","close":44400.0},{"date":"2023-01-25","close":45450.0},{"date":"2023-01-26","close":46200.0},{"date":"2023-01-27","close":46050.0},{"date":"2023-01-30","close":45400.0},{"date":"2023-01-31","close":45250.0},{"date":"2023-02-01","close":45500.0},{"date":"2023-02-02","close":47750.0},{"date":"2023-02-03","close":48500.0},{"date":"2023-02-06","close":46400.0},{"date":"2023-02-07","close":46600.0},{"date":"2023-02-08","close":47950.0},{"date":"2023-02-09","close":48200.0},{"date":"2023-02-10","close":46750.0},{"date":"2023-02-13","close":45500.0},{"date":"2023-02-14","close":46550.0},{"date":"2023-02-15","close":43300.0},{"date":"2023-02-16","close":45100.0},{"date":"2023-02-17","close":44750.0},{"date":"2023-02-20","close":46300.0},{"date":"2023-02-21","close":45950.0},{"date":"2023-02-22","close":45450.0},{"date":"2023-02-23","close":45950.0},{"date":"2023-02-24","close":45000.0},{"date":"2023-02-27","close":44450.0},{"date":"2023-02-28","close":44850.0},{"date":"2023-03-02","close":43000.0},{"date":"2023-03-03","close":42950.0},{"date":"2023-03-06","close":43450.0},{"date":"2023-03-07","close":42400.0},{"date":"2023-03-08","close":42250.0},{"date":"2023-03-09","close":42000.0},{"date":"2023-03-10","close":40600.0},{"date":"2023-03-13","close":41900.0},{"date":"2023-03-14","close":41050.0},{"date":"2023-03-15","close":41450.0},{"date":"2023-03-16","close":40950.0},{"date":"2023-03-17","close":42900.0},{"date":"2023-03-20","close":42800.0},{"date":"2023-03-21","close":42750.0},{"date":"2023-03-22","close":44950.0},{"date":"2023-03-23","close":42650.0},{"date":"2023-03-24","close":46250.0},{"date":"2023-03-27","close":45700.0},{"date":"2023-03-28","close":45800.0},{"date":"2023-03-29","close":46750.0},{"date":"2023-03-30","close":46250.0},{"date":"2023-03-31","close":46250.0},{"date":"2023-04-03","close":45600.0},{"date":"2023-04-04","close":46450.0},{"date":"2023-04-05","close":46250.0},{"date":"2023-04-06","close":44800.0},{"date":"2023-04-07","close":46050.0},{"date":"2023-04-10","close":45250.0},{"date":"2023-04-11","close":44900.0},{"date":"2023-04-12","close":45150.0},{"date":"2023-04-13","close":46500.0},{"date":"2023-04-14","close":47100.0},{"date":"2023-04-17","close":46300.0},{"date":"2023-04-18","close":45000.0},{"date":"2023-04-19","close":44550.0},{"date":"2023-04-20","close":44000.0},{"date":"2023-04-21","close":43850.0},{"date":"2023-04-24","close":43050.0},{"date":"2023-04-25","close":42700.0},{"date":"2023-04-26","close":43000.0},{"date":"2023-04-27","close":42800.0},{"date":"2023-04-28","close":43050.0},{"date":"2023-05-02","close":44300.0},{"date":"2023-05-03","close":43800.0},{"date":"2023-05-04","close":44750.0},{"date":"2023-05-08","close":45000.0},{"date":"2023-05-09","close":44750.0},{"date":"2023-05-10","close":45100.0},{"date":"2023-05-11","close":43650.0},{"date":"2023-05-12","close":42800.0},{"date":"2023-05-15","close":45100.0},{"date":"2023-05-16","close":45150.0},{"date":"2023-05-17","close":45300.0},{"date":"2023-05-18","close":45550.0},{"date":"2023-05-19","close":46150.0},{"date":"2023-05-22","close":46200.0},{"date":"2023-05-23","close":46300.0},{"date":"2023-05-24","close":46250.0},{"date":"2023-05-25","close":48100.0},{"date":"2023-05-26","close":46200.0},{"date":"2023-05-30","close":46950.0},{"date":"2023-05-31","close":49900.0},{"date":"2023-06-01","close":49350.0},{"date":"2023-06-02","close":50800.0},{"date":"2023-06-05","close":50100.0},{"date":"2023-06-07","close":50500.0},{"date":"2023-06-08","close":50400.0},{"date":"2023-06-09","close":48800.0},{"date":"2023-06-12","close":50100.0},{"date":"2023-06-13","close":51800.0},{"date":"2023-06-14","close":52100.0},{"date":"2023-06-15","close":51100.0},{"date":"2023-06-16","close":51200.0},{"date":"2023-06-19","close":51300.0},{"date":"2023-06-20","close":51700.0},{"date":"2023-06-21","close":50700.0},{"date":"2023-06-22","close":51000.0},{"date":"2023-06-23","close":51200.0},{"date":"2023-06-26","close":51700.0},{"date":"2023-06-27","close":55000.0},{"date":"2023-06-28","close":54100.0},{"date":"2023-06-29","close":52800.0},{"date":"2023-06-30","close":52600.0},{"date":"2023-07-03","close":52900.0},{"date":"2023-07-04","close":49850.0},{"date":"2023-07-05","close":50500.0},{"date":"2023-07-06","close":50000.0},{"date":"2023-07-07","close":50100.0},{"date":"2023-07-10","close":49600.0},{"date":"2023-07-11","close":52000.0},{"date":"2023-07-12","close":52000.0},{"date":"2023-07-13","close":53200.0},{"date":"2023-07-14","close":53700.0},{"date":"2023-07-17","close":55400.0},{"date":"2023-07-18","close":58000.0},{"date":"2023-07-19","close":56600.0},{"date":"2023-07-20","close":58200.0},{"date":"2023-07-21","close":57800.0},{"date":"2023-07-24","close":56500.0},{"date":"2023-07-25","close":55300.0},{"date":"2023-07-26","close":54200.0},{"date":"2023-07-27","close":55200.0},{"date":"2023-07-28","close":55700.0},{"date":"2023-07-31","close":56000.0},{"date":"2023-08-01","close":55700.0},{"date":"2023-08-02","close":55200.0},{"date":"2023-08-03","close":53800.0},{"date":"2023-08-04","close":53900.0},{"date":"2023-08-07","close":54700.0},{"date":"2023-08-08","close":54100.0},{"date":"2023-08-09","close":56200.0},{"date":"2023-08-10","close":56500.0},{"date":"2023-08-11","close":57900.0},{"date":"2023-08-14","close":56400.0},{"date":"2023-08-16","close":55700.0},{"date":"2023-08-17","close":56100.0},{"date":"2023-08-18","close":57000.0},{"date":"2023-08-21","close":53100.0},{"date":"2023-08-22","close":54000.0},{"date":"2023-08-23","close":46300.0},{"date":"2023-08-24","close":45650.0},{"date":"2023-08-25","close":44950.0},{"date":"2023-08-28","close":48100.0},{"date":"2023-08-29","close":48100.0},{"date":"2023-08-30","close":48400.0},{"date":"2023-08-31","close":48300.0},{"date":"2023-09-01","close":48850.0},{"date":"2023-09-04","close":49050.0},{"date":"2023-09-05","close":48800.0},{"date":"2023-09-06","close":48650.0},{"date":"2023-09-07","close":48800.0},{"date":"2023-09-08","close":49450.0},{"date":"2023-09-11","close":49400.0},{"date":"2023-09-12","close":50200.0},{"date":"2023-09-13","close":49850.0},{"date":"2023-09-14","close":49600.0},{"date":"2023-09-15","close":50000.0},{"date":"2023-09-18","close":49450.0},{"date":"2023-09-19","close":49300.0},{"date":"2023-09-20","close":48150.0},{"date":"2023-09-21","close":47400.0},{"date":"2023-09-22","close":46950.0},{"date":"2023-09-25","close":46650.0},{"date":"2023-09-26","close":45900.0},{"date":"2023-09-27","close":46600.0},{"date":"2023-10-04","close":44950.0},{"date":"2023-10-05","close":44600.0},{"date":"2023-10-06","close":45750.0},{"date":"2023-10-10","close":46000.0},{"date":"2023-10-11","close":46300.0},{"date":"2023-10-12","close":46600.0},{"date":"2023-10-13","close":46550.0},{"date":"2023-10-16","close":46400.0},{"date":"2023-10-17","close":48600.0},{"date":"2023-10-18","close":47950.0},{"date":"2023-10-19","close":46950.0},{"date":"2023-10-20","close":48000.0},{"date":"2023-10-23","close":48200.0},{"date":"2023-10-24","close":48550.0},{"date":"2023-10-25","close":48750.0},{"date":"2023-10-26","close":49000.0},{"date":"2023-10-27","close":48500.0},{"date":"2023-10-30","close":49300.0},{"date":"2023-10-31","close":49250.0},{"date":"2023-11-01","close":47600.0},{"date":"2023-11-02","close":47350.0},{"date":"2023-11-03","close":48650.0},{"date":"2023-11-06","close":51300.0},{"date":"2023-11-07","close":50500.0},{"date":"2023-11-08","close":51900.0},{"date":"2023-11-09","close":47550.0},{"date":"2023-11-10","close":43550.0},{"date":"2023-11-13","close":40500.0},{"date":"2023-11-14","close":40200.0},{"date":"2023-11-15","close":40850.0},{"date":"2023-11-16","close":42300.0},{"date":"2023-11-17","close":41400.0},{"date":"2023-11-20","close":42000.0},{"date":"2023-11-21","close":41900.0},{"date":"2023-11-22","close":41250.0},{"date":"2023-11-23","close":41100.0},{"date":"2023-11-24","close":40600.0},{"date":"2023-11-27","close":38650.0},{"date":"2023-11-28","close":38800.0},{"date":"2023-11-29","close":38600.0},{"date":"2023-11-30","close":37800.0},{"date":"2023-12-01","close":37950.0},{"date":"2023-12-04","close":38600.0},{"date":"2023-12-05","close":38650.0},{"date":"2023-12-06","close":38800.0},{"date":"2023-12-07","close":38250.0},{"date":"2023-12-08","close":38950.0},{"date":"2023-12-11","close":39350.0},{"date":"2023-12-12","close":39200.0},{"date":"2023-12-13","close":38800.0},{"date":"2023-12-14","close":39300.0},{"date":"2023-12-15","close":39050.0},{"date":"2023-12-18","close":39100.0},{"date":"2023-12-19","close":39500.0},{"date":"2023-12-20","close":39400.0},{"date":"2023-12-21","close":39200.0},{"date":"2023-12-22","close":38250.0},{"date":"2023-12-26","close":38250.0},{"date":"2023-12-27","close":38950.0},{"date":"2023-12-28","close":38750.0},{"date":"2024-01-02","close":38600.0},{"date":"2024-01-03","close":37900.0},{"date":"2024-01-04","close":36800.0},{"date":"2024-01-05","close":36900.0},{"date":"2024-01-08","close":37400.0},{"date":"2024-01-09","close":38000.0},{"date":"2024-01-10","close":37300.0},{"date":"2024-01-11","close":38100.0},{"date":"2024-01-12","close":36900.0},{"date":"2024-01-15","close":36200.0},{"date":"2024-01-16","close":34700.0},{"date":"2024-01-17","close":33150.0},{"date":"2024-01-18","close":32350.0},{"date":"2024-01-19","close":32200.0},{"date":"2024-01-22","close":31700.0},{"date":"2024-01-23","close":32850.0},{"date":"2024-01-24","close":33400.0},{"date":"2024-01-25","close":33700.0},{"date":"2024-01-26","close":33600.0},{"date":"2024-01-29","close":33700.0},{"date":"2024-01-30","close":33750.0},{"date":"2024-01-31","close":32750.0},{"date":"2024-02-01","close":33350.0},{"date":"2024-02-02","close":34250.0},{"date":"2024-02-05","close":33900.0},{"date":"2024-02-06","close":32950.0},{"date":"2024-02-07","close":32900.0},{"date":"2024-02-08","close":32950.0},{"date":"2024-02-13","close":32800.0},{"date":"2024-02-14","close":33800.0},{"date":"2024-02-15","close":35950.0},{"date":"2024-02-16","close":35400.0},{"date":"2024-02-19","close":34950.0},{"date":"2024-02-20","close":34500.0},{"date":"2024-02-21","close":33750.0},{"date":"2024-02-22","close":33750.0},{"date":"2024-02-23","close":33200.0},{"date":"2024-02-26","close":32650.0},{"date":"2024-02-27","close":32050.0},{"date":"2024-02-28","close":32500.0},{"date":"2024-02-29","close":30350.0},{"date":"2024-03-04","close":28950.0},{"date":"2024-03-05","close":29050.0},{"date":"2024-03-06","close":28600.0},{"date":"2024-03-07","close":28350.0},{"date":"2024-03-08","close":28100.0},{"date":"2024-03-11","close":29150.0},{"date":"2024-03-12","close":29400.0},{"date":"2024-03-13","close":29150.0},{"date":"2024-03-14","close":29250.0},{"date":"2024-03-15","close":28850.0},{"date":"2024-03-18","close":28850.0},{"date":"2024-03-19","close":29000.0},{"date":"2024-03-20","close":29300.0},{"date":"2024-03-21","close":29450.0},{"date":"2024-03-22","close":29650.0},{"date":"2024-03-25","close":30000.0},{"date":"2024-03-26","close":30200.0},{"date":"2024-03-27","close":30650.0},{"date":"2024-03-28","close":30350.0},{"date":"2024-03-29","close":30000.0},{"date":"2024-04-01","close":30950.0},{"date":"2024-04-02","close":30300.0},{"date":"2024-04-03","close":30100.0},{"date":"2024-04-04","close":29800.0},{"date":"2024-04-05","close":29450.0},{"date":"2024-04-08","close":29150.0},{"date":"2024-04-09","close":28900.0},{"date":"2024-04-11","close":28250.0},{"date":"2024-04-12","close":27800.0},{"date":"2024-04-15","close":27200.0},{"date":"2024-04-16","close":27000.0},{"date":"2024-04-17","close":27200.0},{"date":"2024-04-18","close":27700.0},{"date":"2024-04-19","close":28550.0},{"date":"2024-04-22","close":29300.0},{"date":"2024-04-23","close":30050.0},{"date":"2024-04-24","close":29950.0},{"date":"2024-04-25","close":30600.0},{"date":"2024-04-26","close":30750.0},{"date":"2024-04-29","close":31650.0},{"date":"2024-04-30","close":32050.0},{"date":"2024-05-02","close":31900.0},{"date":"2024-05-03","close":32850.0},{"date":"2024-05-07","close":32550.0},{"date":"2024-05-08","close":32950.0},{"date":"2024-05-09","close":33450.0},{"date":"2024-05-10","close":37300.0},{"date":"2024-05-13","close":38850.0},{"date":"2024-05-14","close":38700.0},{"date":"2024-05-16","close":39850.0},{"date":"2024-05-17","close":40050.0},{"date":"2024-05-20","close":39800.0},{"date":"2024-05-21","close":40250.0},{"date":"2024-05-22","close":40000.0},{"date":"2024-05-23","close":40900.0},{"date":"2024-05-24","close":41000.0},{"date":"2024-05-27","close":40550.0},{"date":"2024-05-28","close":38350.0},{"date":"2024-05-29","close":40050.0},{"date":"2024-05-30","close":41500.0},{"date":"2024-05-31","close":41450.0},{"date":"2024-06-03","close":41900.0},{"date":"2024-06-04","close":41400.0},{"date":"2024-06-05","close":41100.0},{"date":"2024-06-07","close":40200.0},{"date":"2024-06-10","close":39650.0},{"date":"2024-06-11","close":39550.0},{"date":"2024-06-12","close":40250.0},{"date":"2024-06-13","close":42300.0},{"date":"2024-06-14","close":43800.0},{"date":"2024-06-17","close":43900.0},{"date":"2024-06-18","close":43450.0},{"date":"2024-06-19","close":41650.0},{"date":"2024-06-20","close":42950.0},{"date":"2024-06-21","close":44700.0},{"date":"2024-06-24","close":44300.0},{"date":"2024-06-25","close":44550.0},{"date":"2024-06-26","close":45150.0},{"date":"2024-06-27","close":45300.0},{"date":"2024-06-28","close":44150.0},{"date":"2024-07-01","close":44300.0},{"date":"2024-07-02","close":43100.0},{"date":"2024-07-03","close":43550.0},{"date":"2024-07-04","close":43900.0},{"date":"2024-07-05","close":45150.0},{"date":"2024-07-08","close":45000.0},{"date":"2024-07-09","close":46200.0},{"date":"2024-07-10","close":47600.0},{"date":"2024-07-11","close":44800.0},{"date":"2024-07-12","close":47150.0},{"date":"2024-07-15","close":47150.0},{"date":"2024-07-16","close":46400.0},{"date":"2024-07-17","close":46100.0},{"date":"2024-07-18","close":45200.0},{"date":"2024-07-19","close":46050.0},{"date":"2024-07-22","close":46150.0},{"date":"2024-07-23","close":45750.0},{"date":"2024-07-24","close":44800.0},{"date":"2024-07-25","close":44400.0},{"date":"2024-07-26","close":44650.0},{"date":"2024-07-29","close":45150.0},{"date":"2024-07-30","close":44250.0},{"date":"2024-07-31","close":42400.0},{"date":"2024-08-01","close":43050.0},{"date":"2024-08-02","close":41650.0},{"date":"2024-08-05","close":37750.0},{"date":"2024-08-06","close":40800.0},{"date":"2024-08-07","close":41150.0},{"date":"2024-08-08","close":43250.0},{"date":"2024-08-09","close":42600.0},{"date":"2024-08-12","close":42500.0},{"date":"2024-08-13","close":44650.0},{"date":"2024-08-14","close":45350.0},{"date":"2024-08-16","close":44500.0},{"date":"2024-08-19","close":44400.0},{"date":"2024-08-20","close":41350.0},{"date":"2024-08-21","close":40400.0},{"date":"2024-08-22","close":42050.0},{"date":"2024-08-23","close":42050.0},{"date":"2024-08-26","close":37000.0},{"date":"2024-08-27","close":35400.0},{"date":"2024-08-28","close":34750.0},{"date":"2024-08-29","close":33750.0},{"date":"2024-08-30","close":34000.0},{"date":"2024-09-02","close":34050.0},{"date":"2024-09-03","close":33600.0},{"date":"2024-09-04","close":32000.0},{"date":"2024-09-05","close":33100.0},{"date":"2024-09-06","close":33700.0},{"date":"2024-09-09","close":33650.0},{"date":"2024-09-10","close":32350.0},{"date":"2024-09-11","close":33500.0},{"date":"2024-09-12","close":34900.0},{"date":"2024-09-13","close":36650.0},{"date":"2024-09-19","close":37650.0},{"date":"2024-09-20","close":37000.0},{"date":"2024-09-23","close":38250.0},{"date":"2024-09-24","close":38100.0},{"date":"2024-09-25","close":38450.0},{"date":"2024-09-26","close":38150.0},{"date":"2024-09-27","close":39000.0},{"date":"2024-09-30","close":38600.0},{"date":"2024-10-02","close":39350.0},{"date":"2024-10-04","close":38700.0},{"date":"2024-10-07","close":38400.0},{"date":"2024-10-08","close":38950.0},{"date":"2024-10-10","close":38700.0},{"date":"2024-10-11","close":38300.0},{"date":"2024-10-14","close":38500.0},{"date":"2024-10-15","close":38000.0},{"date":"2024-10-16","close":36850.0},{"date":"2024-10-17","close":36550.0},{"date":"2024-10-18","close":36400.0},{"date":"2024-10-21","close":37600.0},{"date":"2024-10-22","close":36600.0},{"date":"2024-10-23","close":37000.0},{"date":"2024-10-24","close":36550.0},{"date":"2024-10-25","close":37500.0},{"date":"2024-10-28","close":38300.0},{"date":"2024-10-29","close":38450.0},{"date":"2024-10-30","close":38750.0},{"date":"2024-10-31","close":38700.0},{"date":"2024-11-01","close":36950.0},{"date":"2024-11-04","close":37650.0},{"date":"2024-11-05","close":39300.0},{"date":"2024-11-06","close":39200.0},{"date":"2024-11-07","close":39550.0},{"date":"2024-11-08","close":39250.0},{"date":"2024-11-11","close":38250.0},{"date":"2024-11-12","close":37050.0},{"date":"2024-11-13","close":35100.0},{"date":"2024-11-14","close":35150.0},{"date":"2024-11-15","close":37950.0},{"date":"2024-11-18","close":38100.0},{"date":"2024-11-19","close":37500.0},{"date":"2024-11-20","close":39150.0},{"date":"2024-11-21","close":39900.0},{"date":"2024-11-22","close":39750.0},{"date":"2024-11-25","close":39850.0},{"date":"2024-11-26","close":38800.0},{"date":"2024-11-27","close":39600.0},{"date":"2024-11-28","close":39100.0},{"date":"2024-11-29","close":39650.0},{"date":"2024-12-02","close":38850.0},{"date":"2024-12-03","close":39000.0},{"date":"2024-12-04","close":38400.0},{"date":"2024-12-05","close":36400.0},{"date":"2024-12-06","close":36600.0},{"date":"2024-12-09","close":33700.0},{"date":"2024-12-10","close":35100.0},{"date":"2024-12-11","close":36350.0},{"date":"2024-12-12","close":35100.0},{"date":"2024-12-13","close":30100.0},{"date":"2024-12-16","close":28650.0},{"date":"2024-12-17","close":28300.0},{"date":"2024-12-18","close":28750.0},{"date":"2024-12-19","close":27600.0},{"date":"2024-12-20","close":27150.0},{"date":"2024-12-23","close":27550.0},{"date":"2024-12-24","close":27550.0},{"date":"2024-12-26","close":27200.0},{"date":"2024-12-27","close":27250.0},{"date":"2024-12-30","close":27700.0},{"date":"2025-01-02","close":28150.0},{"date":"2025-01-03","close":28600.0},{"date":"2025-01-06","close":28700.0},{"date":"2025-01-07","close":28250.0},{"date":"2025-01-08","close":28500.0},{"date":"2025-01-09","close":29250.0},{"date":"2025-01-10","close":28800.0},{"date":"2025-01-13","close":28100.0},{"date":"2025-01-14","close":28500.0},{"date":"2025-01-15","close":28800.0},{"date":"2025-01-16","close":28700.0},{"date":"2025-01-17","close":28350.0},{"date":"2025-01-20","close":28300.0},{"date":"2025-01-21","close":28350.0},{"date":"2025-01-22","close":28350.0},{"date":"2025-01-23","close":27950.0},{"date":"2025-01-24","close":28150.0},{"date":"2025-01-31","close":29050.0},{"date":"2025-02-03","close":29000.0},{"date":"2025-02-04","close":29450.0},{"date":"2025-02-05","close":29400.0},{"date":"2025-02-06","close":29750.0},{"date":"2025-02-07","close":28950.0},{"date":"2025-02-10","close":29400.0},{"date":"2025-02-11","close":32500.0},{"date":"2025-02-12","close":32850.0},{"date":"2025-02-13","close":32950.0},{"date":"2025-02-14","close":32800.0},{"date":"2025-02-17","close":32400.0},{"date":"2025-02-18","close":32800.0},{"date":"2025-02-19","close":33200.0},{"date":"2025-02-20","close":33400.0},{"date":"2025-02-21","close":33200.0},{"date":"2025-02-24","close":33250.0},{"date":"2025-02-25","close":33150.0},{"date":"2025-02-26","close":33650.0},{"date":"2025-02-27","close":33900.0},{"date":"2025-02-28","close":32600.0},{"date":"2025-03-04","close":32100.0},{"date":"2025-03-05","close":31600.0},{"date":"2025-03-06","close":31950.0},{"date":"2025-03-07","close":31250.0},{"date":"2025-03-10","close":31550.0},{"date":"2025-03-11","close":30850.0},{"date":"2025-03-12","close":31100.0},{"date":"2025-03-13","close":30900.0},{"date":"2025-03-14","close":31250.0},{"date":"2025-03-17","close":30450.0},{"date":"2025-03-18","close":30250.0},{"date":"2025-03-19","close":30450.0},{"date":"2025-03-20","close":30950.0},{"date":"2025-03-21","close":31250.0},{"date":"2025-03-24","close":30700.0},{"date":"2025-03-25","close":32150.0},{"date":"2025-03-26","close":31700.0},{"date":"2025-03-27","close":31450.0},{"date":"2025-03-28","close":31100.0},{"date":"2025-03-31","close":30000.0},{"date":"2025-04-01","close":30750.0},{"date":"2025-04-02","close":31050.0},{"date":"2025-04-03","close":31450.0},{"date":"2025-04-04","close":33300.0},{"date":"2025-04-07","close":30750.0},{"date":"2025-04-08","close":30900.0},{"date":"2025-04-09","close":30200.0},{"date":"2025-04-10","close":31900.0},{"date":"2025-04-11","close":31750.0},{"date":"2025-04-14","close":32050.0},{"date":"2025-04-15","close":32300.0},{"date":"2025-04-16","close":31950.0},{"date":"2025-04-17","close":33600.0},{"date":"2025-04-18","close":33750.0},{"date":"2025-04-21","close":33800.0},{"date":"2025-04-22","close":33500.0},{"date":"2025-04-23","close":33450.0},{"date":"2025-04-24","close":33250.0},{"date":"2025-04-25","close":34800.0},{"date":"2025-04-28","close":35550.0},{"date":"2025-04-29","close":35150.0},{"date":"2025-04-30","close":35450.0},{"date":"2025-05-02","close":35400.0},{"date":"2025-05-07","close":36750.0},{"date":"2025-05-08","close":36600.0},{"date":"2025-05-09","close":38200.0},{"date":"2025-05-12","close":35150.0},{"date":"2025-05-13","close":35550.0},{"date":"2025-05-14","close":37100.0},{"date":"2025-05-15","close":37500.0},{"date":"2025-05-16","close":37600.0},{"date":"2025-05-19","close":36850.0},{"date":"2025-05-20","close":36250.0},{"date":"2025-05-21","close":36900.0},{"date":"2025-05-22","close":37000.0},{"date":"2025-05-23","close":36850.0},{"date":"2025-05-26","close":37700.0},{"date":"2025-05-27","close":38300.0},{"date":"2025-05-28","close":37500.0},{"date":"2025-05-29","close":38150.0},{"date":"2025-05-30","close":38450.0},{"date":"2025-06-02","close":38400.0},{"date":"2025-06-04","close":38500.0},{"date":"2025-06-05","close":38050.0},{"date":"2025-06-09","close":38450.0},{"date":"2025-06-10","close":38450.0},{"date":"2025-06-11","close":38650.0},{"date":"2025-06-12","close":38900.0},{"date":"2025-06-13","close":39050.0},{"date":"2025-06-16","close":39000.0},{"date":"2025-06-17","close":41650.0},{"date":"2025-06-18","close":42400.0},{"date":"2025-06-19","close":42800.0},{"date":"2025-06-20","close":42550.0},{"date":"2025-06-23","close":41600.0},{"date":"2025-06-24","close":42950.0},{"date":"2025-06-25","close":42500.0},{"date":"2025-06-26","close":41100.0},{"date":"2025-06-27","close":41250.0},{"date":"2025-06-30","close":42300.0},{"date":"2025-07-01","close":42600.0},{"date":"2025-07-02","close":41650.0},{"date":"2025-07-03","close":41900.0},{"date":"2025-07-04","close":41600.0},{"date":"2025-07-07","close":40850.0},{"date":"2025-07-08","close":41000.0},{"date":"2025-07-09","close":40950.0},{"date":"2025-07-10","close":40600.0},{"date":"2025-07-11","close":41000.0},{"date":"2025-07-14","close":40600.0},{"date":"2025-07-15","close":39450.0},{"date":"2025-07-16","close":38550.0},{"date":"2025-07-17","close":39550.0},{"date":"2025-07-18","close":39450.0},{"date":"2025-07-21","close":39400.0},{"date":"2025-07-22","close":38600.0},{"date":"2025-07-23","close":37300.0},{"date":"2025-07-24","close":36600.0},{"date":"2025-07-25","close":38400.0},{"date":"2025-07-28","close":38400.0},{"date":"2025-07-29","close":38200.0},{"date":"2025-07-30","close":38000.0},{"date":"2025-07-31","close":39050.0},{"date":"2025-08-01","close":38800.0},{"date":"2025-08-04","close":39200.0},{"date":"2025-08-05","close":39000.0},{"date":"2025-08-06","close":39400.0},{"date":"2025-08-07","close":39700.0},{"date":"2025-08-08","close":39600.0},{"date":"2025-08-11","close":40000.0},{"date":"2025-08-12","close":39100.0},{"date":"2025-08-13","close":29650.0},{"date":"2025-08-14","close":30000.0},{"date":"2025-08-18","close":29500.0},{"date":"2025-08-19","close":31800.0},{"date":"2025-08-20","close":31900.0},{"date":"2025-08-21","close":30950.0},{"date":"2025-08-22","close":31300.0},{"date":"2025-08-25","close":31350.0},{"date":"2025-08-26","close":31450.0},{"date":"2025-08-27","close":33000.0},{"date":"2025-08-28","close":32650.0},{"date":"2025-08-29","close":32700.0},{"date":"2025-09-01","close":32550.0},{"date":"2025-09-02","close":32450.0},{"date":"2025-09-03","close":33000.0},{"date":"2025-09-04","close":32800.0},{"date":"2025-09-05","close":32600.0},{"date":"2025-09-08","close":32650.0},{"date":"2025-09-09","close":33050.0},{"date":"2025-09-10","close":34100.0},{"date":"2025-09-11","close":33700.0},{"date":"2025-09-12","close":34400.0},{"date":"2025-09-15","close":34050.0},{"date":"2025-09-16","close":33600.0},{"date":"2025-09-17","close":34600.0},{"date":"2025-09-18","close":34750.0},{"date":"2025-09-19","close":34700.0},{"date":"2025-09-22","close":34600.0},{"date":"2025-09-23","close":34750.0},{"date":"2025-09-24","close":34350.0},{"date":"2025-09-25","close":36700.0},{"date":"2025-09-26","close":35650.0},{"date":"2025-09-29","close":36450.0},{"date":"2025-09-30","close":35450.0},{"date":"2025-10-01","close":34900.0},{"date":"2025-10-02","close":34550.0},{"date":"2025-10-10","close":35400.0},{"date":"2025-10-13","close":35950.0},{"date":"2025-10-14","close":35800.0},{"date":"2025-10-15","close":35750.0},{"date":"2025-10-16","close":35750.0},{"date":"2025-10-17","close":35550.0},{"date":"2025-10-20","close":36500.0},{"date":"2025-10-21","close":36700.0},{"date":"2025-10-22","close":36050.0},{"date":"2025-10-23","close":35150.0},{"date":"2025-10-24","close":35000.0},{"date":"2025-10-27","close":34950.0},{"date":"2025-10-28","close":34900.0},{"date":"2025-10-29","close":34300.0},{"date":"2025-10-30","close":34200.0},{"date":"2025-10-31","close":34600.0},{"date":"2025-11-03","close":34900.0},{"date":"2025-11-04","close":35650.0},{"date":"2025-11-05","close":34800.0},{"date":"2025-11-06","close":34400.0},{"date":"2025-11-07","close":35900.0},{"date":"2025-11-10","close":36750.0},{"date":"2025-11-11","close":35900.0},{"date":"2025-11-12","close":38900.0},{"date":"2025-11-13","close":38700.0},{"date":"2025-11-14","close":39100.0},{"date":"2025-11-17","close":39350.0},{"date":"2025-11-18","close":38700.0},{"date":"2025-11-19","close":38600.0},{"date":"2025-11-20","close":38550.0},{"date":"2025-11-21","close":37750.0},{"date":"2025-11-24","close":37150.0},{"date":"2025-11-25","close":36150.0},{"date":"2025-11-26","close":36100.0},{"date":"2025-11-27","close":35550.0},{"date":"2025-11-28","close":36150.0},{"date":"2025-12-01","close":38050.0},{"date":"2025-12-02","close":38700.0},{"date":"2025-12-03","close":38350.0},{"date":"2025-12-04","close":38700.0},{"date":"2025-12-05","close":38650.0},{"date":"2025-12-08","close":37750.0},{"date":"2025-12-09","close":37150.0},{"date":"2025-12-10","close":37700.0},{"date":"2025-12-11","close":37300.0},{"date":"2025-12-12","close":37500.0},{"date":"2025-12-15","close":37700.0},{"date":"2025-12-16","close":37450.0},{"date":"2025-12-17","close":37350.0},{"date":"2025-12-18","close":36550.0},{"date":"2025-12-19","close":36350.0},{"date":"2025-12-22","close":36200.0},{"date":"2025-12-23","close":36150.0},{"date":"2025-12-24","close":37350.0},{"date":"2025-12-26","close":37100.0},{"date":"2025-12-29","close":37200.0},{"date":"2025-12-30","close":37400.0},{"date":"2026-01-02","close":39800.0},{"date":"2026-01-05","close":37700.0},{"date":"2026-01-06","close":38200.0},{"date":"2026-01-07","close":37650.0},{"date":"2026-01-08","close":38050.0},{"date":"2026-01-09","close":37750.0},{"date":"2026-01-12","close":39100.0},{"date":"2026-01-13","close":39700.0},{"date":"2026-01-14","close":40250.0},{"date":"2026-01-15","close":39900.0},{"date":"2026-01-16","close":39350.0},{"date":"2026-01-19","close":40450.0},{"date":"2026-01-20","close":41600.0},{"date":"2026-01-21","close":40550.0},{"date":"2026-01-22","close":42950.0},{"date":"2026-01-23","close":43950.0},{"date":"2026-01-26","close":49800.0},{"date":"2026-01-27","close":51800.0},{"date":"2026-01-28","close":55100.0},{"date":"2026-01-29","close":55800.0},{"date":"2026-01-30","close":57200.0},{"date":"2026-02-02","close":55300.0},{"date":"2026-02-03","close":52500.0},{"date":"2026-02-04","close":52900.0},{"date":"2026-02-05","close":52600.0},{"date":"2026-02-06","close":53300.0},{"date":"2026-02-09","close":53700.0},{"date":"2026-02-10","close":53700.0},{"date":"2026-02-11","close":53400.0},{"date":"2026-02-12","close":53500.0},{"date":"2026-02-13","close":49900.0},{"date":"2026-02-19","close":53600.0},{"date":"2026-02-20","close":52600.0},{"date":"2026-02-23","close":51200.0},{"date":"2026-02-24","close":49450.0},{"date":"2026-02-25","close":51100.0},{"date":"2026-02-26","close":51200.0},{"date":"2026-02-27","close":53600.0},{"date":"2026-03-03","close":60000.0},{"date":"2026-03-04","close":54000.0},{"date":"2026-03-05","close":54900.0},{"date":"2026-03-06","close":58800.0},{"date":"2026-03-09","close":66100.0},{"date":"2026-03-10","close":64500.0},{"date":"2026-03-11","close":61400.0},{"date":"2026-03-12","close":60100.0},{"date":"2026-03-13","close":65800.0},{"date":"2026-03-16","close":68500.0},{"date":"2026-03-17","close":63600.0},{"date":"2026-03-18","close":65600.0},{"date":"2026-03-19","close":46000.0},{"date":"2026-03-20","close":41500.0},{"date":"2026-03-23","close":41750.0},{"date":"2026-03-24","close":40700.0},{"date":"2026-03-25","close":50200.0},{"date":"2026-03-26","close":50800.0},{"date":"2026-03-27","close":50800.0},{"date":"2026-03-30","close":67600.0},{"date":"2026-03-31","close":69000.0},{"date":"2026-04-01","close":71900.0},{"date":"2026-04-02","close":66200.0},{"date":"2026-04-03","close":63200.0},{"date":"2026-04-06","close":60200.0},{"date":"2026-04-07","close":57400.0},{"date":"2026-04-08","close":56500.0},{"date":"2026-04-09","close":56500.0},{"date":"2026-04-10","close":55600.0},{"date":"2026-04-13","close":57700.0},{"date":"2026-04-14","close":57900.0},{"date":"2026-04-15","close":56000.0},{"date":"2026-04-16","close":55300.0},{"date":"2026-04-17","close":54100.0},{"date":"2026-04-20","close":54000.0},{"date":"2026-04-21","close":54400.0},{"date":"2026-04-22","close":57700.0},{"date":"2026-04-23","close":55600.0},{"date":"2026-04-24","close":57000.0},{"date":"2026-04-27","close":60200.0},{"date":"2026-04-28","close":60600.0},{"date":"2026-04-29","close":59900.0},{"date":"2026-04-30","close":58900.0},{"date":"2026-05-04","close":58500.0},{"date":"2026-05-06","close":54700.0},{"date":"2026-05-07","close":52500.0},{"date":"2026-05-08","close":52500.0},{"date":"2026-05-11","close":53400.0},{"date":"2026-05-12","close":52800.0},{"date":"2026-05-13","close":51900.0},{"date":"2026-05-14","close":50600.0},{"date":"2026-05-15","close":47200.0},{"date":"2026-05-18","close":45800.0},{"date":"2026-05-19","close":47000.0},{"date":"2026-05-20","close":45400.0},{"date":"2026-05-21","close":45450.0},{"date":"2026-05-22","close":46050.0},{"date":"2026-05-26","close":45150.0},{"date":"2026-05-27","close":44300.0},{"date":"2026-05-28","close":43900.0},{"date":"2026-05-29","close":43650.0},{"date":"2026-06-01","close":43600.0},{"date":"2026-06-02","close":42900.0},{"date":"2026-06-04","close":42300.0},{"date":"2026-06-05","close":40500.0},{"date":"2026-06-08","close":38500.0},{"date":"2026-06-09","close":38600.0},{"date":"2026-06-10","close":40100.0},{"date":"2026-06-11","close":41050.0},{"date":"2026-06-12","close":41150.0},{"date":"2026-06-15","close":40000.0},{"date":"2026-06-16","close":40150.0},{"date":"2026-06-17","close":40250.0},{"date":"2026-06-18","close":39000.0},{"date":"2026-06-19","close":39450.0},{"date":"2026-06-22","close":38100.0},{"date":"2026-06-23","close":36350.0},{"date":"2026-06-24","close":36300.0},{"date":"2026-06-25","close":35350.0},{"date":"2026-06-26","close":34150.0},{"date":"2026-06-29","close":36850.0},{"date":"2026-06-30","close":36200.0},{"date":"2026-07-01","close":37750.0},{"date":"2026-07-02","close":37500.0},{"date":"2026-07-03","close":36300.0},{"date":"2026-07-06","close":36400.0},{"date":"2026-07-07","close":37350.0},{"date":"2026-07-08","close":36350.0},{"date":"2026-07-09","close":36450.0},{"date":"2026-07-10","close":37050.0},{"date":"2026-07-13","close":35100.0},{"date":"2026-07-14","close":34150.0},{"date":"2026-07-15","close":34600.0},{"date":"2026-07-16","close":34150.0},{"date":"2026-07-20","close":32800.0},{"date":"2026-07-21","close":33350.0},{"date":"2026-07-22","close":33050.0},{"date":"2026-07-23","close":34250.0},{"date":"2026-07-24","close":32900.0},{"date":"2026-07-27","close":35250.0},{"date":"2026-07-28","close":33450.0},{"date":"2026-07-29","close":32850.0},{"date":"2026-07-30","close":32100.0},{"date":"2026-07-31","close":33200.0},{"date":"2026-08-03","close":33850.0},{"date":"2026-08-04","close":35600.0},{"date":"2026-08-05","close":34650.0},{"date":"2026-08-06","close":35200.0},{"date":"2026-08-07","close":35600.0},{"date":"2026-08-10","close":36150.0},{"date":"2026-08-11","close":36900.0},{"date":"2026-08-12","close":31550.0},{"date":"2026-08-13","close":31500.0},{"date":"2026-08-14","close":31250.0},{"date":"2026-08-18","close":30550.0},{"date":"2026-08-19","close":30700.0},{"date":"2026-08-20","close":32050.0},{"date":"2026-08-21","close":32200.0},{"date":"2026-08-24","close":32200.0},{"date":"2026-08-25","close":33150.0},{"date":"2026-08-26","close":32450.0},{"date":"2026-08-27","close":31550.0},{"date":"2026-08-28","close":32500.0},{"date":"2026-08-31","close":31600.0},{"date":"2026-09-01","close":31350.0},{"date":"2026-09-02","close":30650.0},{"date":"2026-09-03","close":30950.0},{"date":"2026-09-04","close":34500.0},{"date":"2026-09-07","close":33500.0},{"date":"2026-09-08","close":35250.0},{"date":"2026-09-09","close":35150.0},{"date":"2026-09-10","close":36200.0},{"date":"2026-09-11","close":35300.0},{"date":"2026-09-14","close":34150.0},{"date":"2026-09-15","close":35500.0},{"date":"2026-09-16","close":34750.0},{"date":"2026-09-17","close":34400.0},{"date":"2026-09-18","close":34500.0},{"date":"2026-09-21","close":34700.0},{"date":"2026-09-22","close":33950.0},{"date":"2026-09-23","close":33700.0},{"date":"2026-09-28","close":33100.0},{"date":"2026-09-29","close":32650.0},{"date":"2026-09-30","close":32250.0},{"date":"2026-10-01","close":33600.0},{"date":"2026-10-02","close":33450.0},{"date":"2026-10-06","close":33150.0},{"date":"2026-10-07","close":33200.0},{"date":"2026-10-08","close":32700.0},{"date":"2026-10-12","close":32050.0},{"date":"2026-10-13","close":31900.0},{"date":"2026-10-14","close":32800.0},{"date":"2026-10-15","close":31700.0},{"date":"2026-10-16","close":33500.0},{"date":"2026-10-19","close":34150.0},{"date":"2026-10-20","close":34000.0},{"date":"2026-10-21","close":34650.0},{"date":"2026-10-22","close":34400.0},{"date":"2026-10-23","close":34800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-44644.0,"foreign_net":50234.0,"institution_net":-5590.0},{"date":"2026-10-21","retail_net":-35326.0,"foreign_net":40129.0,"institution_net":-4803.0},{"date":"2026-10-20","retail_net":-24604.0,"foreign_net":36335.0,"institution_net":-11731.0},{"date":"2026-10-19","retail_net":-28066.0,"foreign_net":1052.0,"institution_net":27014.0},{"date":"2026-10-16","retail_net":-90901.0,"foreign_net":50329.0,"institution_net":40572.0},{"date":"2026-10-15","retail_net":-95267.0,"foreign_net":52829.0,"institution_net":42438.0},{"date":"2026-10-14","retail_net":-19713.0,"foreign_net":49056.0,"institution_net":-29343.0},{"date":"2026-10-13","retail_net":-95319.0,"foreign_net":65860.0,"institution_net":29459.0},{"date":"2026-10-12","retail_net":-28763.0,"foreign_net":24495.0,"institution_net":4268.0},{"date":"2026-10-08","retail_net":-812.0,"foreign_net":25247.0,"institution_net":-24435.0},{"date":"2026-10-07","retail_net":-24931.0,"foreign_net":16733.0,"institution_net":8198.0},{"date":"2026-10-06","retail_net":18140.0,"foreign_net":-23500.0,"institution_net":5360.0},{"date":"2026-10-02","retail_net":-3518.0,"foreign_net":11198.0,"institution_net":-7680.0},{"date":"2026-10-01","retail_net":-53018.0,"foreign_net":14362.0,"institution_net":38656.0},{"date":"2026-09-30","retail_net":-47561.0,"foreign_net":68290.0,"institution_net":-20729.0},{"date":"2026-09-29","retail_net":9354.0,"foreign_net":7843.0,"institution_net":-17197.0},{"date":"2026-09-28","retail_net":29576.0,"foreign_net":-12287.0,"institution_net":-17289.0},{"date":"2026-09-23","retail_net":15799.0,"foreign_net":7546.0,"institution_net":-23345.0},{"date":"2026-09-22","retail_net":43947.0,"foreign_net":-64405.0,"institution_net":20458.0},{"date":"2026-09-21","retail_net":11990.0,"foreign_net":-80964.0,"institution_net":68974.0},{"date":"2026-09-18","retail_net":-19035.0,"foreign_net":27822.0,"institution_net":-8787.0},{"date":"2026-09-17","retail_net":11437.0,"foreign_net":-13362.0,"institution_net":1925.0},{"date":"2026-09-16","retail_net":57870.0,"foreign_net":-56838.0,"institution_net":-1032.0},{"date":"2026-09-15","retail_net":-90834.0,"foreign_net":25078.0,"institution_net":65756.0},{"date":"2026-09-14","retail_net":-13751.0,"foreign_net":12237.0,"institution_net":1514.0},{"date":"2026-09-11","retail_net":16091.0,"foreign_net":-37462.0,"institution_net":21371.0},{"date":"2026-09-10","retail_net":-18550.0,"foreign_net":-94855.0,"institution_net":113405.0},{"date":"2026-09-09","retail_net":12333.0,"foreign_net":-57675.0,"institution_net":45342.0},{"date":"2026-09-08","retail_net":-64519.0,"foreign_net":36609.0,"institution_net":27910.0},{"date":"2026-09-07","retail_net":51570.0,"foreign_net":-96293.0,"institution_net":44723.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-44644.0,"foreign_net":50234.0,"institution_net":-5590.0},"d3":{"retail_net":-104574.0,"foreign_net":126698.0,"institution_net":-22124.0},"d7":{"retail_net":-338521.0,"foreign_net":279964.0,"institution_net":58557.0},"d14":{"retail_net":-526742.0,"foreign_net":414359.0,"institution_net":112383.0},"d30":{"retail_net":-521025.0,"foreign_net":85643.0,"institution_net":435382.0}},"analysis":"최근 5일 외국인 순매수 17.81만, 기관 순매수 4.55만. 30일 누적: 외국인 8.56만, 기관 43.54만.","foreign_flow":178079.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":45462.0},"insider_trades":[],"price_analysis":{"current":34600.0,"low_30d":30250.0,"support":30895.0,"high_30d":36700.0,"change_1d":0.6,"change_7d":1.3,"change_30d":-1.8,"resistance":36055.0,"position_in_range":67.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.32,"per":83.7,"quarter":"2024-Q2"},{"pbr":5.63,"per":235.51,"quarter":"2024-Q3"},{"pbr":3.74,"per":29.01,"quarter":"2024-Q4"},{"pbr":4.04,"per":39.76,"quarter":"2025-Q1"},{"pbr":5.92,"per":167.66,"quarter":"2025-Q2"},{"pbr":4.76,"per":42.96,"quarter":"2025-Q3"},{"pbr":5.09,"per":null,"quarter":"2025-Q4"},{"pbr":7.8,"per":null,"quarter":"2026-Q1"},{"pbr":3.76,"per":22.17,"quarter":"2026-Q2"},{"pbr":2.08,"per":null,"quarter":"현재"}],"timeline":[{"close":44150.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":38600.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":27700.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":30000.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":42300.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":35450.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":37400.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":69000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":36200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.23,"pbr_5y_low":3.74,"per_5y_avg":88.68,"per_5y_low":22.17,"current_pbr":2.08,"current_per":null,"pbr_5y_high":7.8,"per_5y_high":235.51,"pbr_5y_median":5.09,"per_5y_median":42.96,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -41.4%"},"momentum":{"grade":"C","reason":"RSI 62"},"valuation":{"grade":"C","reason":"적자 (순손실, PBR 2.08x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 9.5%"},"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":7.77,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.52,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.22,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-4.05,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.32,"per":83.7,"close":44150.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.63,"per":235.51,"close":38600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.74,"per":29.01,"close":27700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.04,"per":39.76,"close":30000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.92,"per":167.66,"close":42300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.76,"per":42.96,"close":35450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.09,"per":null,"close":37400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.8,"per":null,"close":69000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.76,"per":22.17,"close":36200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"2.1배"},{"label":"ROE","value":"9.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1549.35,"pbr":null,"per":null,"roa":0.07773863335834398,"roe":0.09515996245447039,"revenue":192610521758.0,"market_cap":null,"net_income":99542325760.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":1280474346663.0,"total_equity":1046052595992.0,"profit_margin":0.5168062723233112,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":67625499269.0,"operating_margin":0.351099714863792},{"eps":-131.0,"pbr":4.53,"per":null,"roa":0.11173381380643636,"roe":0.16425334732144556,"revenue":328498582055.0,"market_cap":3784200000000.0,"net_income":157968989814.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":1413797528541.0,"total_equity":961739851212.0,"profit_margin":0.48088180115051915,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":212096469757.0,"operating_margin":0.6456541408190585},{"eps":-236.72,"pbr":null,"per":null,"roa":-0.013235353245492755,"roe":-0.01903226329948342,"revenue":95500014781.0,"market_cap":null,"net_income":-15208735167.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":1149099301311.0,"total_equity":799102814399.0,"profit_margin":-0.15925374673372114,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8405144859.0,"operating_margin":-0.0880119744303142},{"eps":451.3,"pbr":null,"per":null,"roa":0.025681727981726087,"roe":0.035829687958564456,"revenue":106818121269.0,"market_cap":null,"net_income":28994752587.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":1129003181080.0,"total_equity":809238211076.0,"profit_margin":0.27144039084887606,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10618276764.0,"operating_margin":0.09940520052079929},{"eps":-353.32,"pbr":null,"per":null,"roa":-0.02078259129845681,"roe":-0.029231193419757415,"revenue":79561794975.0,"market_cap":null,"net_income":-22700189087.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":1092269426897.0,"total_equity":776574146701.0,"profit_margin":-0.28531519549216905,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-11778547886.0,"operating_margin":-0.14804276210335712},{"eps":7.77,"pbr":null,"per":null,"roa":0.0004386612039300211,"roe":0.0006181024006272637,"revenue":83685012713.0,"market_cap":null,"net_income":499252430.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":1138127615406.0,"total_equity":807717992186.0,"profit_margin":0.0059658523529440045,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5242125423.0,"operating_margin":-0.06264114986727683},{"eps":719.41,"pbr":null,"per":null,"roa":0.04044446956561411,"roe":0.057347704145367655,"revenue":95729802142.0,"market_cap":null,"net_income":46220791639.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":1142821061456.0,"total_equity":805974577846.0,"profit_margin":0.482825521465497,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2189651658.0,"operating_margin":0.022873249594227704},{"eps":-121.56,"pbr":null,"per":null,"roa":-0.007296513115194216,"roe":-0.010472915556592077,"revenue":79453009124.0,"market_cap":null,"net_income":-7809772377.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":1070343087678.0,"total_equity":745711386175.0,"profit_margin":-0.09829423030173112,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-9235755001.0,"operating_margin":-0.11624172706393066},{"eps":149.0,"pbr":null,"per":null,"roa":0.007355446641350496,"roe":0.012027235652961044,"revenue":81761415546.0,"market_cap":null,"net_income":9130932004.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":1241383759440.0,"total_equity":759187918776.0,"profit_margin":0.1116777631970281,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5834214303.0,"operating_margin":-0.07135657160580344},{"eps":208.0,"pbr":null,"per":null,"roa":0.010456080575429575,"roe":0.017185783943900138,"revenue":85440493044.0,"market_cap":null,"net_income":12801618701.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":1224322881662.0,"total_equity":744895824525.0,"profit_margin":0.14983081493229966,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":587635018.0,"operating_margin":0.006877710990003074},{"eps":-71.54,"pbr":null,"per":null,"roa":-0.0037896977569045723,"roe":-0.0063400090594630375,"revenue":84444901705.0,"market_cap":null,"net_income":-4596446018.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":1212879314617.0,"total_equity":724990449523.0,"profit_margin":-0.05443130284001318,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5474146259.0,"operating_margin":-0.06482506520196323},{"eps":242.0,"pbr":null,"per":null,"roa":0.011467593584267539,"roe":0.020193407750928673,"revenue":84926366017.0,"market_cap":null,"net_income":14842696609.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":1294316588736.0,"total_equity":735026836088.0,"profit_margin":0.17477136141712324,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2133742596.0,"operating_margin":0.02512461907969642}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":527.46,"per":83.7,"date":"2024-06","close":44150.0,"source":"reported"},{"eps":527.46,"per":80.39,"date":"2024-07","close":42400.0,"source":"reported"},{"eps":527.46,"per":64.46,"date":"2024-08","close":34000.0,"source":"reported"},{"eps":163.9,"per":235.51,"date":"2024-09","close":38600.0,"source":"reported"},{"eps":163.9,"per":236.12,"date":"2024-10","close":38700.0,"source":"reported"},{"eps":163.9,"per":241.92,"date":"2024-11","close":39650.0,"source":"reported"},{"eps":954.85,"per":29.01,"date":"2024-12","close":27700.0,"source":"reported"},{"eps":954.85,"per":30.42,"date":"2025-01","close":29050.0,"source":"reported"},{"eps":954.85,"per":34.14,"date":"2025-02","close":32600.0,"source":"reported"},{"eps":754.62,"per":39.76,"date":"2025-03","close":30000.0,"source":"reported"},{"eps":754.62,"per":46.98,"date":"2025-04","close":35450.0,"source":"reported"},{"eps":754.62,"per":50.95,"date":"2025-05","close":38450.0,"source":"reported"},{"eps":252.3,"per":167.66,"date":"2025-06","close":42300.0,"source":"reported"},{"eps":252.3,"per":154.78,"date":"2025-07","close":39050.0,"source":"reported"},{"eps":252.3,"per":129.61,"date":"2025-08","close":32700.0,"source":"reported"},{"eps":825.16,"per":42.96,"date":"2025-09","close":35450.0,"source":"reported"},{"eps":825.16,"per":41.93,"date":"2025-10","close":34600.0,"source":"reported"},{"eps":825.16,"per":43.81,"date":"2025-11","close":36150.0,"source":"reported"},{"eps":1632.93,"per":22.17,"date":"2026-06","close":36200.0,"source":"reported"},{"eps":1632.93,"per":20.33,"date":"2026-07","close":33200.0,"source":"reported"},{"eps":1632.93,"per":19.35,"date":"2026-08","close":31600.0,"source":"reported"},{"eps":1632.93,"per":19.75,"date":"2026-09","close":32250.0,"source":"reported"},{"eps":1632.93,"per":21.31,"date":"2026-10","close":34800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":80.74,"std":73.21,"count":23,"current":21.31,"lower_1sd":7.53,"upper_1sd":153.95},"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":"펄어비스","phase":"above-fold","symbol_resolved":true}