{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:54:24.973752+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-35.8,"direction":"higher_better","percentile":23},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-54.7,"direction":"higher_better","percentile":18}],"summary":"매출 -35.8%","percentile":20},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.5,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.2,"direction":"higher_better","percentile":35}],"summary":"RSI 41","percentile":35},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -645원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -645, PBR 1.16x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-35.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-99.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-262.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-19.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -35.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.57,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.56,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-24.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.15,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.6x, 순차입금비율 0.6x","percentile":25}},"signals":[],"summary":"셀리드(299660)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 625.11억. 현재가 2,120원, 전일 대비 -2.1%, 30일 -9.2%. ROE -35.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3.16만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-11.340646585061677,"grade":"D","trend":"하락","atr_14":208.57142857142858,"rsi_14":40.53030303030303,"sma_20":2425.25,"sma_60":2164.1833333333334,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.5로 중립 구간입니다. MACD(-11.34)가 시그널선(23.70)을 하회합니다(데드크로스). SMA20 2425, SMA60 2164 — 혼조세입니다. 볼린저밴드 2085~2765 (현재 위치 5%).","bb_lower":2085.3165506308624,"bb_upper":2765.1834493691376,"macd_signal":23.699310295142222},"change_pct":-1.15,"chart_data":[{"date":"2024-10-23","open":4751,"high":4796,"low":4374,"close":4432,"volume":866503,"rsi_14":34.41,"sma_20":4918.5,"sma_60":5769.47,"sma_120":4031.69},{"date":"2024-10-24","open":4391,"high":4795,"low":4218,"close":4307,"volume":1809637,"rsi_14":37.41,"sma_20":4859.4,"sma_60":5807.43,"sma_120":4041.54},{"date":"2024-10-25","open":4333,"high":4342,"low":4222,"close":4307,"volume":618559,"rsi_14":37.2,"sma_20":4798.55,"sma_60":5835.27,"sma_120":4051.53},{"date":"2024-10-28","open":4240,"high":4618,"low":4240,"close":4374,"volume":895301,"rsi_14":39.8,"sma_20":4756.6,"sma_60":5851.03,"sma_120":4062.22},{"date":"2024-10-29","open":4409,"high":4422,"low":4240,"close":4285,"volume":462156,"rsi_14":40.34,"sma_20":4708.85,"sma_60":5848.3,"sma_120":4072.72},{"date":"2024-10-30","open":4306,"high":4306,"low":4124,"close":4156,"volume":607457,"rsi_14":41.26,"sma_20":4657.75,"sma_60":5846.08,"sma_120":4082.07},{"date":"2024-10-31","open":4151,"high":4151,"low":3938,"close":3965,"volume":609608,"rsi_14":39.0,"sma_20":4589.55,"sma_60":5843.78,"sma_120":4090.03},{"date":"2024-11-01","open":3925,"high":3930,"low":3641,"close":3797,"volume":588357,"rsi_14":38.76,"sma_20":4530.75,"sma_60":5844.45,"sma_120":4096.16},{"date":"2024-11-04","open":3800,"high":3960,"low":3698,"close":3916,"volume":535275,"rsi_14":43.17,"sma_20":4477.45,"sma_60":5839.7,"sma_120":4103.57},{"date":"2024-11-05","open":3916,"high":3974,"low":3676,"close":3699,"volume":575504,"rsi_14":28.04,"sma_20":4416.85,"sma_60":5817.87,"sma_120":4109.18},{"date":"2024-11-06","open":3712,"high":4760,"low":3601,"close":4392,"volume":5531411,"rsi_14":33.4,"sma_20":4397.1,"sma_60":5798.12,"sma_120":4120.77},{"date":"2024-11-07","open":4324,"high":4484,"low":4000,"close":4023,"volume":1801066,"rsi_14":32.14,"sma_20":4368.25,"sma_60":5771.77,"sma_120":4129.05},{"date":"2024-11-08","open":4022,"high":4102,"low":3907,"close":3974,"volume":718094,"rsi_14":33.85,"sma_20":4339.15,"sma_60":5749.63,"sma_120":4136.68},{"date":"2024-11-11","open":3978,"high":4187,"low":3823,"close":4103,"volume":722357,"rsi_14":39.83,"sma_20":4324.05,"sma_60":5728.17,"sma_120":4145.77},{"date":"2024-11-12","open":4102,"high":4102,"low":3410,"close":3499,"volume":1417459,"rsi_14":34.18,"sma_20":4284.75,"sma_60":5669.7,"sma_120":4149.88},{"date":"2024-11-13","open":3463,"high":4547,"low":3285,"close":4547,"volume":8512372,"rsi_14":53.1,"sma_20":4273.65,"sma_60":5593.77,"sma_120":4162.73},{"date":"2024-11-14","open":4858,"high":5595,"low":4520,"close":4645,"volume":9398840,"rsi_14":54.26,"sma_20":4242.6,"sma_60":5519.47,"sma_120":4177.02},{"date":"2024-11-15","open":4626,"high":5452,"low":4306,"close":4822,"volume":7571128,"rsi_14":55.49,"sma_20":4233.7,"sma_60":5402.67,"sma_120":4193.69},{"date":"2024-11-18","open":4804,"high":5497,"low":4715,"close":5009,"volume":4395399,"rsi_14":58.66,"sma_20":4243.5,"sma_60":5275.65,"sma_120":4211.32},{"date":"2024-11-19","open":5115,"high":5213,"low":4742,"close":4778,"volume":1140231,"rsi_14":57.27,"sma_20":4251.5,"sma_60":5144.5,"sma_120":4227.49},{"date":"2024-11-20","open":4893,"high":6208,"low":4893,"close":6208,"volume":14036594,"rsi_14":70.32,"sma_20":4340.3,"sma_60":5037.18,"sma_120":4255.27},{"date":"2024-11-21","open":6412,"high":6874,"low":5639,"close":5684,"volume":11082408,"rsi_14":66.06,"sma_20":4409.15,"sma_60":4980.93,"sma_120":4283.35},{"date":"2024-11-22","open":5737,"high":6136,"low":5595,"close":5684,"volume":4290747,"rsi_14":65.36,"sma_20":4478.0,"sma_60":4956.22,"sma_120":4310.69},{"date":"2024-11-25","open":5683,"high":5843,"low":5408,"close":5568,"volume":1654948,"rsi_14":66.53,"sma_20":4537.7,"sma_60":4921.87,"sma_120":4338.07},{"date":"2024-11-26","open":5488,"high":5506,"low":5213,"close":5444,"volume":1409062,"rsi_14":60.34,"sma_20":4595.65,"sma_60":4898.33,"sma_120":4364.64},{"date":"2024-11-27","open":5434,"high":5434,"low":4964,"close":5053,"volume":1581332,"rsi_14":60.08,"sma_20":4640.5,"sma_60":4878.93,"sma_120":4387.79},{"date":"2024-11-28","open":4973,"high":5337,"low":4902,"close":5080,"volume":2017827,"rsi_14":60.87,"sma_20":4696.25,"sma_60":4864.28,"sma_120":4411.3},{"date":"2024-11-29","open":5035,"high":5852,"low":4511,"close":4565,"volume":5920795,"rsi_14":54.22,"sma_20":4734.65,"sma_60":4845.93,"sma_120":4430.52},{"date":"2024-12-02","open":4573,"high":4751,"low":4427,"close":4485,"volume":862730,"rsi_14":59.96,"sma_20":4763.1,"sma_60":4828.92,"sma_120":4449.07},{"date":"2024-12-03","open":4484,"high":5826,"low":4484,"close":5826,"volume":7277312,"rsi_14":62.2,"sma_20":4869.45,"sma_60":4833.95,"sma_120":4478.69},{"date":"2024-12-04","open":6127,"high":6420,"low":5408,"close":5595,"volume":11574472,"rsi_14":58.84,"sma_20":4929.6,"sma_60":4839.43,"sma_120":4506.73},{"date":"2024-12-05","open":5639,"high":5932,"low":5257,"close":5302,"volume":2381682,"rsi_14":54.37,"sma_20":4993.55,"sma_60":4844.92,"sma_120":4532.62},{"date":"2024-12-06","open":5301,"high":5399,"low":4715,"close":4964,"volume":1770716,"rsi_14":49.6,"sma_20":5043.05,"sma_60":4849.2,"sma_120":4555.69},{"date":"2024-12-09","open":4760,"high":4849,"low":4458,"close":4636,"volume":1142726,"rsi_14":48.76,"sma_20":5069.7,"sma_60":4852.53,"sma_120":4576.13},{"date":"2024-12-10","open":4636,"high":5213,"low":4636,"close":4805,"volume":2251449,"rsi_14":34.33,"sma_20":5135.0,"sma_60":4836.55,"sma_120":4598.52},{"date":"2024-12-11","open":4901,"high":4901,"low":4697,"close":4813,"volume":777896,"rsi_14":39.01,"sma_20":5148.3,"sma_60":4826.48,"sma_120":4621.47},{"date":"2024-12-12","open":4840,"high":5115,"low":4751,"close":4858,"volume":1321174,"rsi_14":39.69,"sma_20":5158.95,"sma_60":4824.57,"sma_120":4645.15},{"date":"2024-12-13","open":4813,"high":4955,"low":4733,"close":4929,"volume":713080,"rsi_14":41.93,"sma_20":5164.3,"sma_60":4822.5,"sma_120":4669.43},{"date":"2024-12-16","open":4982,"high":5248,"low":4911,"close":4929,"volume":984996,"rsi_14":43.29,"sma_20":5160.3,"sma_60":4816.58,"sma_120":4693.68},{"date":"2024-12-17","open":4982,"high":5746,"low":4813,"close":5249,"volume":5713746,"rsi_14":52.6,"sma_20":5183.85,"sma_60":4805.63,"sma_120":4721.52},{"date":"2024-12-18","open":5239,"high":5283,"low":5061,"close":5266,"volume":791183,"rsi_14":52.48,"sma_20":5136.75,"sma_60":4798.52,"sma_120":4752.14},{"date":"2024-12-19","open":5142,"high":5266,"low":4867,"close":4885,"volume":792365,"rsi_14":54.42,"sma_20":5096.8,"sma_60":4788.45,"sma_120":4778.43},{"date":"2024-12-20","open":4929,"high":5142,"low":4742,"close":4929,"volume":719678,"rsi_14":56.19,"sma_20":5059.05,"sma_60":4778.53,"sma_120":4805.93},{"date":"2024-12-23","open":4946,"high":5097,"low":4884,"close":4920,"volume":427901,"rsi_14":29.9,"sma_20":5026.65,"sma_60":4773.65,"sma_120":4831.91},{"date":"2024-12-24","open":4893,"high":4919,"low":4618,"close":4618,"volume":651597,"rsi_14":28.99,"sma_20":4985.35,"sma_60":4763.28,"sma_120":4855.26},{"date":"2024-12-26","open":4644,"high":4777,"low":4427,"close":4467,"volume":620479,"rsi_14":30.87,"sma_20":4956.05,"sma_60":4751.43,"sma_120":4877.86},{"date":"2024-12-27","open":4431,"high":4511,"low":4173,"close":4418,"volume":659220,"rsi_14":35.59,"sma_20":4922.95,"sma_60":4736.25,"sma_120":4900.37},{"date":"2024-12-30","open":4374,"high":4511,"low":4285,"close":4494,"volume":400827,"rsi_14":45.68,"sma_20":4919.4,"sma_60":4728.27,"sma_120":4923.54},{"date":"2025-01-02","open":4493,"high":4706,"low":4396,"close":4627,"volume":545804,"rsi_14":44.46,"sma_20":4926.5,"sma_60":4722.35,"sma_120":4948.04},{"date":"2025-01-03","open":4804,"high":5381,"low":4671,"close":4769,"volume":2304088,"rsi_14":48.74,"sma_20":4873.65,"sma_60":4719.98,"sma_120":4972.88},{"date":"2025-01-06","open":4813,"high":5595,"low":4751,"close":5187,"volume":3655573,"rsi_14":57.79,"sma_20":4853.25,"sma_60":4726.65,"sma_120":5000.86},{"date":"2025-01-07","open":5195,"high":5213,"low":4911,"close":5018,"volume":884959,"rsi_14":52.01,"sma_20":4839.05,"sma_60":4733.62,"sma_120":5027.58},{"date":"2025-01-08","open":5195,"high":5595,"low":5089,"close":5338,"volume":3396817,"rsi_14":58.08,"sma_20":4857.75,"sma_60":4746.65,"sma_120":5057.27},{"date":"2025-01-09","open":5551,"high":5728,"low":5284,"close":5338,"volume":1825927,"rsi_14":52.01,"sma_20":4892.85,"sma_60":4762.2,"sma_120":5086.97},{"date":"2025-01-10","open":5302,"high":5462,"low":5027,"close":5036,"volume":608755,"rsi_14":45.39,"sma_20":4904.4,"sma_60":4774.72,"sma_120":5114.39},{"date":"2025-01-13","open":5035,"high":5292,"low":5008,"close":5133,"volume":569957,"rsi_14":55.61,"sma_20":4920.4,"sma_60":4780.78,"sma_120":5142.74},{"date":"2025-01-14","open":5239,"high":5239,"low":4937,"close":5080,"volume":425070,"rsi_14":53.4,"sma_20":4931.5,"sma_60":4777.68,"sma_120":5170.76},{"date":"2025-01-15","open":5061,"high":5079,"low":4839,"close":4893,"volume":435674,"rsi_14":49.44,"sma_20":4929.7,"sma_60":4775.9,"sma_120":5197.46},{"date":"2025-01-16","open":4928,"high":4973,"low":4822,"close":4902,"volume":333939,"rsi_14":56.74,"sma_20":4928.35,"sma_60":4777.38,"sma_120":5224.34},{"date":"2025-01-17","open":4884,"high":4919,"low":4724,"close":4751,"volume":368204,"rsi_14":56.74,"sma_20":4903.45,"sma_60":4779.6,"sma_120":5250.62},{"date":"2025-01-20","open":4706,"high":4813,"low":4582,"close":4769,"volume":274108,"rsi_14":58.46,"sma_20":4878.6,"sma_60":4785.22,"sma_120":5277.34},{"date":"2025-01-21","open":4724,"high":4804,"low":4662,"close":4787,"volume":309058,"rsi_14":57.26,"sma_20":4873.7,"sma_60":4793.22,"sma_120":5300.32},{"date":"2025-01-22","open":4804,"high":4858,"low":4645,"close":4645,"volume":275312,"rsi_14":50.44,"sma_20":4859.5,"sma_60":4798.85,"sma_120":5317.06},{"date":"2025-01-23","open":4680,"high":4680,"low":4449,"close":4458,"volume":315820,"rsi_14":42.49,"sma_20":4836.4,"sma_60":4800.25,"sma_120":5325.64},{"date":"2025-01-24","open":4485,"high":4645,"low":4423,"close":4583,"volume":372884,"rsi_14":33.01,"sma_20":4834.65,"sma_60":4805.22,"sma_120":5326.76},{"date":"2025-01-31","open":4546,"high":4564,"low":4417,"close":4440,"volume":224936,"rsi_14":33.5,"sma_20":4833.3,"sma_60":4809.95,"sma_120":5328.02},{"date":"2025-02-03","open":4396,"high":4418,"low":4222,"close":4285,"volume":339598,"rsi_14":16.82,"sma_20":4826.65,"sma_60":4815.28,"sma_120":5329.53},{"date":"2025-02-04","open":4285,"high":4418,"low":4285,"close":4334,"volume":250908,"rsi_14":19.32,"sma_20":4818.65,"sma_60":4824.23,"sma_120":5334.34},{"date":"2025-02-05","open":4351,"high":4546,"low":4275,"close":4440,"volume":328832,"rsi_14":29.31,"sma_20":4809.3,"sma_60":4832.97,"sma_120":5336.33},{"date":"2025-02-06","open":4449,"high":4493,"low":4382,"close":4458,"volume":233650,"rsi_14":25.2,"sma_20":4793.75,"sma_60":4845.62,"sma_120":5331.74},{"date":"2025-02-07","open":4426,"high":4448,"low":4297,"close":4329,"volume":223558,"rsi_14":23.87,"sma_20":4750.85,"sma_60":4844.57,"sma_120":5321.34},{"date":"2025-02-10","open":4324,"high":4324,"low":4111,"close":4187,"volume":305785,"rsi_14":24.64,"sma_20":4709.3,"sma_60":4847.3,"sma_120":5309.53},{"date":"2025-02-11","open":4209,"high":4351,"low":4151,"close":4156,"volume":420269,"rsi_14":23.62,"sma_20":4650.2,"sma_60":4850.33,"sma_120":5299.98},{"date":"2025-02-12","open":4125,"high":4795,"low":4107,"close":4303,"volume":1523254,"rsi_14":34.11,"sma_20":4598.45,"sma_60":4853.67,"sma_120":5290.92},{"date":"2025-02-13","open":4325,"high":4342,"low":3969,"close":4103,"volume":526670,"rsi_14":29.08,"sma_20":4551.8,"sma_60":4863.73,"sma_120":5266.72},{"date":"2025-02-14","open":4041,"high":4352,"low":4041,"close":4130,"volume":391705,"rsi_14":29.48,"sma_20":4501.65,"sma_60":4856.78,"sma_120":5225.27},{"date":"2025-02-17","open":4213,"high":4342,"low":4093,"close":4138,"volume":485285,"rsi_14":32.72,"sma_20":4454.55,"sma_60":4848.33,"sma_120":5183.9},{"date":"2025-02-18","open":4138,"high":4218,"low":4098,"close":4130,"volume":283693,"rsi_14":37.27,"sma_20":4416.4,"sma_60":4836.8,"sma_120":5119.73},{"date":"2025-02-19","open":4129,"high":4427,"low":4085,"close":4272,"volume":508382,"rsi_14":38.08,"sma_20":4384.9,"sma_60":4824.52,"sma_120":5050.08},{"date":"2025-02-20","open":4276,"high":4289,"low":4125,"close":4130,"volume":290177,"rsi_14":38.11,"sma_20":4353.85,"sma_60":4813.72,"sma_120":4979.11},{"date":"2025-02-21","open":4129,"high":4156,"low":4040,"close":4045,"volume":307031,"rsi_14":40.28,"sma_20":4317.65,"sma_60":4777.67,"sma_120":4907.43},{"date":"2025-02-24","open":4609,"high":4742,"low":4191,"close":4223,"volume":2089806,"rsi_14":45.93,"sma_20":4289.45,"sma_60":4753.32,"sma_120":4867.12},{"date":"2025-02-25","open":4222,"high":4396,"low":4098,"close":4285,"volume":554926,"rsi_14":44.12,"sma_20":4271.45,"sma_60":4730.0,"sma_120":4843.11},{"date":"2025-02-26","open":4306,"high":4355,"low":4178,"close":4227,"volume":372598,"rsi_14":41.5,"sma_20":4259.9,"sma_60":4707.65,"sma_120":4814.76},{"date":"2025-02-27","open":4227,"high":4262,"low":4191,"close":4196,"volume":208023,"rsi_14":44.73,"sma_20":4240.55,"sma_60":4686.85,"sma_120":4792.59},{"date":"2025-02-28","open":4182,"high":4258,"low":4089,"close":4094,"volume":279375,"rsi_14":46.19,"sma_20":4223.25,"sma_60":4670.87,"sma_120":4774.9},{"date":"2025-03-04","open":4085,"high":4138,"low":3974,"close":4054,"volume":267056,"rsi_14":45.85,"sma_20":4211.7,"sma_60":4653.77,"sma_120":4759.02},{"date":"2025-03-05","open":4058,"high":4129,"low":3960,"close":3983,"volume":238225,"rsi_14":36.14,"sma_20":4194.15,"sma_60":4644.07,"sma_120":4745.0},{"date":"2025-03-06","open":3983,"high":3983,"low":3730,"close":3748,"volume":369528,"rsi_14":35.07,"sma_20":4159.55,"sma_60":4631.78,"sma_120":4730.35},{"date":"2025-03-07","open":3730,"high":3739,"low":3601,"close":3637,"volume":308935,"rsi_14":30.64,"sma_20":4118.5,"sma_60":4595.3,"sma_120":4714.62},{"date":"2025-03-10","open":3641,"high":3681,"low":3574,"close":3646,"volume":177727,"rsi_14":30.69,"sma_20":4084.35,"sma_60":4562.82,"sma_120":4701.12},{"date":"2025-03-11","open":3636,"high":3668,"low":3530,"close":3597,"volume":294614,"rsi_14":29.73,"sma_20":4054.85,"sma_60":4534.4,"sma_120":4689.66},{"date":"2025-03-12","open":3588,"high":3659,"low":3574,"close":3588,"volume":191330,"rsi_14":21.07,"sma_20":4026.45,"sma_60":4511.47,"sma_120":4680.33},{"date":"2025-03-13","open":3587,"high":3636,"low":3507,"close":3512,"volume":201993,"rsi_14":22.31,"sma_20":3986.9,"sma_60":4492.73,"sma_120":4672.63},{"date":"2025-03-14","open":3490,"high":3667,"low":3463,"close":3650,"volume":194677,"rsi_14":33.11,"sma_20":3964.25,"sma_60":4473.48,"sma_120":4655.02},{"date":"2025-03-17","open":3649,"high":3907,"low":3645,"close":3672,"volume":364019,"rsi_14":22.8,"sma_20":3941.35,"sma_60":4454.47,"sma_120":4640.48},{"date":"2025-03-18","open":3672,"high":3672,"low":3556,"close":3570,"volume":195955,"rsi_14":16.05,"sma_20":3912.95,"sma_60":4433.0,"sma_120":4628.78},{"date":"2025-03-19","open":3041,"high":3285,"low":3019,"close":3117,"volume":969854,"rsi_14":11.67,"sma_20":3862.3,"sma_60":4402.8,"sma_120":4612.65},{"date":"2025-03-20","open":3116,"high":3205,"low":3019,"close":3130,"volume":439634,"rsi_14":12.73,"sma_20":3805.2,"sma_60":4372.82,"sma_120":4594.7},{"date":"2025-03-21","open":3130,"high":3130,"low":2939,"close":2966,"volume":473349,"rsi_14":12.2,"sma_20":3747.0,"sma_60":4334.77,"sma_120":4570.2},{"date":"2025-03-24","open":2970,"high":3165,"low":2828,"close":3099,"volume":488300,"rsi_14":19.87,"sma_20":3699.7,"sma_60":4298.65,"sma_120":4548.58},{"date":"2025-03-25","open":3072,"high":3449,"low":3068,"close":3299,"volume":1047280,"rsi_14":30.05,"sma_20":3653.5,"sma_60":4272.22,"sma_120":4530.33},{"date":"2025-03-26","open":3294,"high":3436,"low":3223,"close":3268,"volume":416595,"rsi_14":34.11,"sma_20":3602.65,"sma_60":4244.53,"sma_120":4511.53},{"date":"2025-03-27","open":3232,"high":3370,"low":3108,"close":3317,"volume":267254,"rsi_14":38.95,"sma_20":3557.15,"sma_60":4217.82,"sma_120":4495.73},{"date":"2025-03-28","open":3370,"high":3374,"low":3188,"close":3206,"volume":139731,"rsi_14":35.81,"sma_20":3507.65,"sma_60":4194.28,"sma_120":4478.78},{"date":"2025-03-31","open":3205,"high":3240,"low":2983,"close":3130,"volume":204363,"rsi_14":35.19,"sma_20":3459.45,"sma_60":4172.0,"sma_120":4461.72},{"date":"2025-04-01","open":3143,"high":3276,"low":3143,"close":3201,"volume":132250,"rsi_14":38.19,"sma_20":3416.8,"sma_60":4151.72,"sma_120":4443.98},{"date":"2025-04-02","open":3214,"high":3245,"low":3085,"close":3117,"volume":176465,"rsi_14":38.01,"sma_20":3373.5,"sma_60":4128.77,"sma_120":4428.52},{"date":"2025-04-03","open":3117,"high":3175,"low":2984,"close":3002,"volume":212762,"rsi_14":30.05,"sma_20":3336.2,"sma_60":4101.68,"sma_120":4412.02},{"date":"2025-04-04","open":2899,"high":3036,"low":2885,"close":3010,"volume":173825,"rsi_14":29.44,"sma_20":3304.85,"sma_60":4072.37,"sma_120":4396.18},{"date":"2025-04-07","open":2939,"high":2957,"low":2828,"close":2842,"volume":210776,"rsi_14":28.28,"sma_20":3264.65,"sma_60":4033.28,"sma_120":4379.97},{"date":"2025-04-08","open":2850,"high":2961,"low":2695,"close":2811,"volume":365155,"rsi_14":37.8,"sma_20":3225.35,"sma_60":3996.5,"sma_120":4365.06},{"date":"2025-04-09","open":2796,"high":2876,"low":2712,"close":2717,"volume":144610,"rsi_14":34.53,"sma_20":3181.8,"sma_60":3952.82,"sma_120":4349.73},{"date":"2025-04-10","open":2730,"high":3019,"low":2730,"close":2966,"volume":315054,"rsi_14":50.0,"sma_20":3154.5,"sma_60":3913.28,"sma_120":4337.74},{"date":"2025-04-11","open":2961,"high":3019,"low":2912,"close":2975,"volume":96219,"rsi_14":45.22,"sma_20":3120.75,"sma_60":3878.93,"sma_120":4326.82},{"date":"2025-04-14","open":2970,"high":3055,"low":2953,"close":3002,"volume":73650,"rsi_14":36.78,"sma_20":3087.25,"sma_60":3843.42,"sma_120":4312.1},{"date":"2025-04-15","open":3001,"high":3246,"low":2984,"close":3215,"volume":494696,"rsi_14":47.97,"sma_20":3069.5,"sma_60":3812.33,"sma_120":4295.01},{"date":"2025-04-16","open":3214,"high":3241,"low":3108,"close":3148,"volume":251645,"rsi_14":43.61,"sma_20":3071.05,"sma_60":3783.25,"sma_120":4279.57},{"date":"2025-04-17","open":3107,"high":3338,"low":3081,"close":3290,"volume":388574,"rsi_14":53.1,"sma_20":3079.05,"sma_60":3756.38,"sma_120":4266.88},{"date":"2025-04-18","open":3289,"high":3360,"low":3209,"close":3312,"volume":288675,"rsi_14":57.0,"sma_20":3096.35,"sma_60":3732.4,"sma_120":4256.0},{"date":"2025-04-21","open":3312,"high":3348,"low":3210,"close":3224,"volume":166609,"rsi_14":50.87,"sma_20":3102.6,"sma_60":3706.65,"sma_120":4245.93},{"date":"2025-04-22","open":3224,"high":3330,"low":3135,"close":3304,"volume":198885,"rsi_14":57.12,"sma_20":3102.85,"sma_60":3681.93,"sma_120":4237.57},{"date":"2025-04-23","open":3317,"high":3326,"low":3219,"close":3224,"volume":148773,"rsi_14":58.69,"sma_20":3100.65,"sma_60":3658.25,"sma_120":4228.55},{"date":"2025-04-24","open":3249,"high":3463,"low":3192,"close":3210,"volume":304776,"rsi_14":57.79,"sma_20":3095.3,"sma_60":3637.45,"sma_120":4218.85},{"date":"2025-04-25","open":3249,"high":3374,"low":3107,"close":3139,"volume":183736,"rsi_14":62.51,"sma_20":3091.95,"sma_60":3613.38,"sma_120":4209.3},{"date":"2025-04-28","open":3170,"high":3170,"low":2997,"close":2997,"volume":204173,"rsi_14":57.16,"sma_20":3085.3,"sma_60":3589.33,"sma_120":4199.64},{"date":"2025-04-29","open":3019,"high":3259,"low":2988,"close":3157,"volume":264914,"rsi_14":66.13,"sma_20":3083.1,"sma_60":3570.53,"sma_120":4192.91},{"date":"2025-04-30","open":3117,"high":3215,"low":3086,"close":3144,"volume":182058,"rsi_14":57.89,"sma_20":3084.45,"sma_60":3550.7,"sma_120":4187.47},{"date":"2025-05-02","open":3049,"high":3689,"low":3049,"close":3534,"volume":2305648,"rsi_14":68.54,"sma_20":3111.1,"sma_60":3535.62,"sma_120":4184.29},{"date":"2025-05-07","open":3700,"high":3825,"low":3540,"close":3620,"volume":665847,"rsi_14":69.71,"sma_20":3141.6,"sma_60":3521.65,"sma_120":4183.63},{"date":"2025-05-08","open":3600,"high":3785,"low":3575,"close":3690,"volume":263970,"rsi_14":66.67,"sma_20":3184.0,"sma_60":3511.0,"sma_120":4177.78},{"date":"2025-05-09","open":3655,"high":3800,"low":3575,"close":3600,"volume":253220,"rsi_14":65.61,"sma_20":3223.45,"sma_60":3501.22,"sma_120":4174.26},{"date":"2025-05-12","open":3655,"high":3660,"low":3350,"close":3420,"volume":208726,"rsi_14":54.37,"sma_20":3258.6,"sma_60":3488.95,"sma_120":4169.64},{"date":"2025-05-13","open":3570,"high":3590,"low":3350,"close":3395,"volume":161893,"rsi_14":52.79,"sma_20":3280.05,"sma_60":3473.82,"sma_120":4163.74},{"date":"2025-05-14","open":3485,"high":3485,"low":3285,"close":3365,"volume":184674,"rsi_14":54.93,"sma_20":3299.55,"sma_60":3461.52,"sma_120":4162.62},{"date":"2025-05-15","open":3365,"high":3405,"low":3275,"close":3315,"volume":133838,"rsi_14":50.39,"sma_20":3315.2,"sma_60":3447.93,"sma_120":4152.36},{"date":"2025-05-16","open":3320,"high":3460,"low":3275,"close":3380,"volume":169303,"rsi_14":55.63,"sma_20":3323.45,"sma_60":3435.3,"sma_120":4141.82},{"date":"2025-05-19","open":3610,"high":4390,"low":3500,"close":4100,"volume":9940903,"rsi_14":71.27,"sma_20":3371.05,"sma_60":3434.8,"sma_120":4135.8},{"date":"2025-05-20","open":3935,"high":4500,"low":3745,"close":4000,"volume":3777880,"rsi_14":70.3,"sma_20":3406.55,"sma_60":3430.27,"sma_120":4127.39},{"date":"2025-05-21","open":4580,"high":5200,"low":4350,"close":5200,"volume":12298709,"rsi_14":84.65,"sma_20":3500.95,"sma_60":3448.1,"sma_120":4130.91},{"date":"2025-05-22","open":5490,"high":6760,"low":5480,"close":6760,"volume":12642255,"rsi_14":89.34,"sma_20":3677.75,"sma_60":3493.35,"sma_120":4135.51},{"date":"2025-05-23","open":6610,"high":7260,"low":6010,"close":6430,"volume":11539252,"rsi_14":83.56,"sma_20":3834.05,"sma_60":3530.13,"sma_120":4141.73},{"date":"2025-05-26","open":6240,"high":6980,"low":5870,"close":6430,"volume":6433375,"rsi_14":82.13,"sma_20":3994.35,"sma_60":3565.88,"sma_120":4147.94},{"date":"2025-05-27","open":6410,"high":8350,"low":5370,"close":8350,"volume":10677638,"rsi_14":87.3,"sma_20":4251.35,"sma_60":3634.6,"sma_120":4171.12},{"date":"2025-05-28","open":9050,"high":9910,"low":7780,"close":8790,"volume":26261115,"rsi_14":88.0,"sma_20":4533.9,"sma_60":3711.17,"sma_120":4199.01},{"date":"2025-05-29","open":8400,"high":9450,"low":8400,"close":8890,"volume":9238235,"rsi_14":89.36,"sma_20":4828.55,"sma_60":3791.1,"sma_120":4230.98},{"date":"2025-05-30","open":8680,"high":9160,"low":8430,"close":8520,"volume":3267558,"rsi_14":86.9,"sma_20":5096.7,"sma_60":3865.53,"sma_120":4259.65},{"date":"2025-06-02","open":8670,"high":8800,"low":7850,"close":7850,"volume":2017958,"rsi_14":79.48,"sma_20":5332.0,"sma_60":3929.98,"sma_120":4287.02},{"date":"2025-06-04","open":7630,"high":7990,"low":7090,"close":7260,"volume":2143111,"rsi_14":74.0,"sma_20":5518.25,"sma_60":3988.52,"sma_120":4310.15},{"date":"2025-06-05","open":7560,"high":7740,"low":7010,"close":7100,"volume":2634120,"rsi_14":73.01,"sma_20":5692.25,"sma_60":4046.23,"sma_120":4320.77},{"date":"2025-06-09","open":6900,"high":7170,"low":6830,"close":7040,"volume":1137498,"rsi_14":72.26,"sma_20":5859.75,"sma_60":4102.8,"sma_120":4332.81},{"date":"2025-06-10","open":6900,"high":7050,"low":6690,"close":6850,"volume":1058960,"rsi_14":67.88,"sma_20":6022.25,"sma_60":4157.02,"sma_120":4345.71},{"date":"2025-06-11","open":6800,"high":7670,"low":6650,"close":7390,"volume":3840339,"rsi_14":70.85,"sma_20":6220.75,"sma_60":4220.38,"sma_120":4365.93},{"date":"2025-06-12","open":7230,"high":7230,"low":6510,"close":6510,"volume":2369533,"rsi_14":58.39,"sma_20":6376.5,"sma_60":4270.35,"sma_120":4381.54},{"date":"2025-06-13","open":6420,"high":6990,"low":5950,"close":6150,"volume":2711976,"rsi_14":45.39,"sma_20":6515.75,"sma_60":4312.02,"sma_120":4392.75},{"date":"2025-06-16","open":6160,"high":6570,"low":5840,"close":5890,"volume":1957412,"rsi_14":45.87,"sma_20":6644.5,"sma_60":4348.98,"sma_120":4401.73},{"date":"2025-06-17","open":6000,"high":6520,"low":5800,"close":6060,"volume":3958796,"rsi_14":47.24,"sma_20":6778.5,"sma_60":4390.48,"sma_120":4411.74},{"date":"2025-06-18","open":6200,"high":6370,"low":5650,"close":6030,"volume":1887558,"rsi_14":25.93,"sma_20":6875.0,"sma_60":4439.03,"sma_120":4420.92},{"date":"2025-06-19","open":6140,"high":6940,"low":5800,"close":5810,"volume":3966656,"rsi_14":17.61,"sma_20":6965.5,"sma_60":4483.7,"sma_120":4428.26},{"date":"2025-06-20","open":5830,"high":5980,"low":5600,"close":5690,"volume":1240297,"rsi_14":15.37,"sma_20":6990.0,"sma_60":4529.1,"sma_120":4431.93},{"date":"2025-06-23","open":5560,"high":5570,"low":5270,"close":5420,"volume":1037941,"rsi_14":15.71,"sma_20":6923.0,"sma_60":4567.78,"sma_120":4433.22},{"date":"2025-06-24","open":5470,"high":5630,"low":5280,"close":5330,"volume":880730,"rsi_14":18.02,"sma_20":6868.0,"sma_60":4601.63,"sma_120":4436.93},{"date":"2025-06-25","open":5340,"high":5380,"low":5050,"close":5070,"volume":825050,"rsi_14":19.67,"sma_20":6800.0,"sma_60":4631.67,"sma_120":4438.1},{"date":"2025-06-26","open":5060,"high":5070,"low":4855,"close":4880,"volume":700220,"rsi_14":19.51,"sma_20":6626.5,"sma_60":4657.72,"sma_120":4437.77},{"date":"2025-06-27","open":4875,"high":5140,"low":4705,"close":4745,"volume":1023128,"rsi_14":19.11,"sma_20":6424.25,"sma_60":4683.37,"sma_120":4438.82},{"date":"2025-06-30","open":4830,"high":4925,"low":4505,"close":4680,"volume":1068249,"rsi_14":19.78,"sma_20":6213.75,"sma_60":4709.2,"sma_120":4440.6},{"date":"2025-07-01","open":4620,"high":4880,"low":4500,"close":4620,"volume":1135798,"rsi_14":5.47,"sma_20":6018.75,"sma_60":4732.85,"sma_120":4442.28},{"date":"2025-07-02","open":4615,"high":4650,"low":4310,"close":4340,"volume":994722,"rsi_14":6.77,"sma_20":5843.25,"sma_60":4753.23,"sma_120":4441.0},{"date":"2025-07-03","open":4200,"high":4995,"low":4200,"close":4510,"volume":7297713,"rsi_14":14.66,"sma_20":5705.75,"sma_60":4778.37,"sma_120":4440.02},{"date":"2025-07-04","open":4530,"high":5190,"low":4290,"close":4735,"volume":7113773,"rsi_14":24.73,"sma_20":5587.5,"sma_60":4807.12,"sma_120":4439.74},{"date":"2025-07-07","open":4630,"high":4650,"low":4315,"close":4325,"volume":1562242,"rsi_14":15.64,"sma_20":5451.75,"sma_60":4831.83,"sma_120":4432.56},{"date":"2025-07-08","open":4325,"high":4450,"low":4180,"close":4380,"volume":866100,"rsi_14":17.65,"sma_20":5328.25,"sma_60":4857.98,"sma_120":4427.24},{"date":"2025-07-09","open":4370,"high":4370,"low":4165,"close":4260,"volume":1015255,"rsi_14":18.37,"sma_20":5171.75,"sma_60":4883.7,"sma_120":4418.26},{"date":"2025-07-10","open":4235,"high":4475,"low":4170,"close":4330,"volume":1256759,"rsi_14":21.67,"sma_20":5062.75,"sma_60":4906.43,"sma_120":4409.86},{"date":"2025-07-11","open":4275,"high":4365,"low":4215,"close":4315,"volume":829674,"rsi_14":24.24,"sma_20":4971.0,"sma_60":4928.77,"sma_120":4403.85},{"date":"2025-07-14","open":4320,"high":4320,"low":4025,"close":4050,"volume":925762,"rsi_14":22.41,"sma_20":4879.0,"sma_60":4946.23,"sma_120":4394.82},{"date":"2025-07-15","open":4035,"high":4180,"low":4010,"close":4120,"volume":699690,"rsi_14":27.7,"sma_20":4782.0,"sma_60":4961.32,"sma_120":4386.82},{"date":"2025-07-16","open":4105,"high":4195,"low":3995,"close":4065,"volume":717944,"rsi_14":29.57,"sma_20":4683.75,"sma_60":4976.6,"sma_120":4379.93},{"date":"2025-07-17","open":4065,"high":4415,"low":4010,"close":4170,"volume":2189106,"rsi_14":35.37,"sma_20":4601.75,"sma_60":4991.27,"sma_120":4373.82},{"date":"2025-07-18","open":4170,"high":4185,"low":4050,"close":4110,"volume":641264,"rsi_14":35.46,"sma_20":4522.75,"sma_60":5004.57,"sma_120":4368.48},{"date":"2025-07-21","open":4105,"high":4115,"low":3915,"close":3980,"volume":801028,"rsi_14":34.24,"sma_20":4450.75,"sma_60":5017.17,"sma_120":4361.91},{"date":"2025-07-22","open":3980,"high":4045,"low":3950,"close":4015,"volume":664198,"rsi_14":40.9,"sma_20":4385.0,"sma_60":5029.02,"sma_120":4355.48},{"date":"2025-07-23","open":4020,"high":4035,"low":3940,"close":3960,"volume":520882,"rsi_14":33.53,"sma_20":4329.5,"sma_60":5041.28,"sma_120":4349.77},{"date":"2025-07-24","open":3930,"high":4070,"low":3885,"close":3900,"volume":407012,"rsi_14":22.26,"sma_20":4280.5,"sma_60":5052.78,"sma_120":4345.12},{"date":"2025-07-25","open":3905,"high":3945,"low":3860,"close":3895,"volume":352335,"rsi_14":30.45,"sma_20":4238.0,"sma_60":5065.38,"sma_120":4339.38},{"date":"2025-07-28","open":3930,"high":4070,"low":3755,"close":3800,"volume":1476670,"rsi_14":24.56,"sma_20":4194.0,"sma_60":5078.77,"sma_120":4334.05},{"date":"2025-07-29","open":3790,"high":4665,"low":3725,"close":4105,"volume":9086828,"rsi_14":44.15,"sma_20":4168.25,"sma_60":5094.57,"sma_120":4332.55},{"date":"2025-07-30","open":4105,"high":4265,"low":3885,"close":4065,"volume":1883420,"rsi_14":39.77,"sma_20":4154.5,"sma_60":5109.92,"sma_120":4330.31},{"date":"2025-07-31","open":4045,"high":4065,"low":3890,"close":3985,"volume":866385,"rsi_14":37.87,"sma_20":4128.25,"sma_60":5117.42,"sma_120":4326.52},{"date":"2025-08-01","open":3975,"high":4500,"low":3900,"close":4190,"volume":7033896,"rsi_14":55.38,"sma_20":4101.0,"sma_60":5126.92,"sma_120":4324.28},{"date":"2025-08-04","open":4190,"high":4442,"low":4030,"close":4340,"volume":1891970,"rsi_14":57.97,"sma_20":4101.75,"sma_60":5137.75,"sma_120":4324.38},{"date":"2025-08-05","open":4320,"high":4390,"low":4095,"close":4095,"volume":1231238,"rsi_14":50.96,"sma_20":4087.5,"sma_60":5146.0,"sma_120":4323.61},{"date":"2025-08-06","open":4095,"high":4220,"low":4005,"close":4010,"volume":982091,"rsi_14":44.84,"sma_20":4075.0,"sma_60":5155.83,"sma_120":4322.39},{"date":"2025-08-07","open":4015,"high":4035,"low":3955,"close":3995,"volume":398159,"rsi_14":46.18,"sma_20":4058.25,"sma_60":5165.83,"sma_120":4319.82},{"date":"2025-08-08","open":4020,"high":4330,"low":3965,"close":4245,"volume":2031952,"rsi_14":58.15,"sma_20":4054.75,"sma_60":5180.5,"sma_120":4321.01},{"date":"2025-08-11","open":4220,"high":4220,"low":4000,"close":4045,"volume":902360,"rsi_14":50.84,"sma_20":4054.5,"sma_60":5192.67,"sma_120":4320.3},{"date":"2025-08-12","open":4065,"high":4195,"low":3980,"close":3980,"volume":932323,"rsi_14":50.56,"sma_20":4047.5,"sma_60":5202.67,"sma_120":4318.98},{"date":"2025-08-13","open":4035,"high":4470,"low":4020,"close":4215,"volume":3776000,"rsi_14":57.97,"sma_20":4055.0,"sma_60":5204.58,"sma_120":4319.69},{"date":"2025-08-14","open":4190,"high":4195,"low":4060,"close":4065,"volume":755445,"rsi_14":54.01,"sma_20":4049.75,"sma_60":5205.67,"sma_120":4317.97},{"date":"2025-08-18","open":4140,"high":4250,"low":4025,"close":4080,"volume":918165,"rsi_14":56.86,"sma_20":4048.25,"sma_60":5187.0,"sma_120":4317.55},{"date":"2025-08-19","open":4100,"high":4100,"low":3975,"close":4000,"volume":512759,"rsi_14":47.11,"sma_20":4049.25,"sma_60":5141.0,"sma_120":4317.18},{"date":"2025-08-20","open":3945,"high":3965,"low":3845,"close":3900,"volume":510629,"rsi_14":45.6,"sma_20":4043.5,"sma_60":5098.83,"sma_120":4314.48},{"date":"2025-08-21","open":3900,"high":4180,"low":3885,"close":4040,"volume":1087591,"rsi_14":51.42,"sma_20":4047.5,"sma_60":5059.0,"sma_120":4312.44},{"date":"2025-08-22","open":4045,"high":4055,"low":3935,"close":3940,"volume":389490,"rsi_14":43.17,"sma_20":4049.5,"sma_60":4985.5,"sma_120":4310.05},{"date":"2025-08-25","open":3940,"high":3997,"low":3905,"close":3960,"volume":301689,"rsi_14":38.82,"sma_20":4052.75,"sma_60":4905.0,"sma_120":4308.08},{"date":"2025-08-26","open":3960,"high":3960,"low":3885,"close":3895,"volume":258016,"rsi_14":43.42,"sma_20":4057.5,"sma_60":4821.75,"sma_120":4306.43},{"date":"2025-08-27","open":3920,"high":3945,"low":3835,"close":3900,"volume":322876,"rsi_14":46.18,"sma_20":4047.25,"sma_60":4744.75,"sma_120":4305.14},{"date":"2025-08-28","open":3900,"high":3930,"low":3860,"close":3910,"volume":210103,"rsi_14":47.04,"sma_20":4039.5,"sma_60":4679.08,"sma_120":4304.53},{"date":"2025-08-29","open":3910,"high":3960,"low":3830,"close":3875,"volume":413112,"rsi_14":34.84,"sma_20":4034.0,"sma_60":4622.67,"sma_120":4305.59},{"date":"2025-09-01","open":3900,"high":4060,"low":3845,"close":3865,"volume":673212,"rsi_14":41.26,"sma_20":4017.75,"sma_60":4568.75,"sma_120":4307.49},{"date":"2025-09-02","open":3870,"high":3950,"low":3810,"close":3865,"volume":432155,"rsi_14":44.04,"sma_20":3994.0,"sma_60":4515.83,"sma_120":4309.32},{"date":"2025-09-03","open":3880,"high":3975,"low":3880,"close":3965,"volume":479997,"rsi_14":34.94,"sma_20":3987.5,"sma_60":4467.75,"sma_120":4312.38},{"date":"2025-09-04","open":4000,"high":4220,"low":3980,"close":4090,"volume":877632,"rsi_14":51.55,"sma_20":3991.5,"sma_60":4412.75,"sma_120":4316.57},{"date":"2025-09-05","open":4090,"high":4180,"low":4060,"close":4070,"volume":433933,"rsi_14":49.38,"sma_20":3995.25,"sma_60":4372.08,"sma_120":4321.22},{"date":"2025-09-08","open":4070,"high":4190,"low":4055,"close":4100,"volume":268866,"rsi_14":56.58,"sma_20":3988.0,"sma_60":4337.92,"sma_120":4324.97},{"date":"2025-09-09","open":4075,"high":4140,"low":4045,"close":4110,"volume":233552,"rsi_14":65.67,"sma_20":3991.25,"sma_60":4308.25,"sma_120":4328.62},{"date":"2025-09-10","open":4105,"high":4185,"low":4040,"close":4125,"volume":390506,"rsi_14":57.8,"sma_20":3998.5,"sma_60":4276.0,"sma_120":4333.24},{"date":"2025-09-11","open":4135,"high":4160,"low":4030,"close":4060,"volume":302347,"rsi_14":61.76,"sma_20":3990.75,"sma_60":4243.17,"sma_120":4341.1},{"date":"2025-09-12","open":4055,"high":4125,"low":4030,"close":4110,"volume":353649,"rsi_14":63.89,"sma_20":3993.0,"sma_60":4214.83,"sma_120":4349.27},{"date":"2025-09-15","open":4100,"high":4115,"low":4040,"close":4080,"volume":319399,"rsi_14":68.32,"sma_20":3993.0,"sma_60":4188.0,"sma_120":4358.55},{"date":"2025-09-16","open":4090,"high":4090,"low":3950,"close":3980,"volume":340214,"rsi_14":56.67,"sma_20":3992.0,"sma_60":4164.0,"sma_120":4365.89},{"date":"2025-09-17","open":3980,"high":4045,"low":3950,"close":4030,"volume":234254,"rsi_14":59.38,"sma_20":3998.5,"sma_60":4142.33,"sma_120":4371.98},{"date":"2025-09-18","open":4015,"high":4015,"low":3960,"close":4005,"volume":200691,"rsi_14":61.79,"sma_20":3997.5,"sma_60":4124.83,"sma_120":4378.25},{"date":"2025-09-19","open":4020,"high":4380,"low":3995,"close":4195,"volume":1728719,"rsi_14":71.15,"sma_20":4010.25,"sma_60":4113.42,"sma_120":4385.57},{"date":"2025-09-22","open":4185,"high":4190,"low":4010,"close":4025,"volume":706142,"rsi_14":58.42,"sma_20":4013.5,"sma_60":4101.42,"sma_120":4392.39},{"date":"2025-09-23","open":4035,"high":4055,"low":3905,"close":4000,"volume":567285,"rsi_14":52.0,"sma_20":4018.75,"sma_60":4090.08,"sma_120":4399.64},{"date":"2025-09-24","open":3965,"high":3990,"low":3880,"close":3900,"volume":415947,"rsi_14":38.82,"sma_20":4018.75,"sma_60":4078.08,"sma_120":4405.47},{"date":"2025-09-25","open":3970,"high":3985,"low":3855,"close":3930,"volume":381713,"rsi_14":41.86,"sma_20":4019.75,"sma_60":4071.25,"sma_120":4412.24},{"date":"2025-09-26","open":3930,"high":3930,"low":3780,"close":3830,"volume":372750,"rsi_14":35.48,"sma_20":4017.5,"sma_60":4059.92,"sma_120":4419.14},{"date":"2025-09-29","open":3820,"high":3850,"low":3700,"close":3710,"volume":327690,"rsi_14":30.77,"sma_20":4009.75,"sma_60":4042.83,"sma_120":4424.98},{"date":"2025-09-30","open":3700,"high":3775,"low":3610,"close":3650,"volume":264078,"rsi_14":28.11,"sma_20":3999.0,"sma_60":4031.58,"sma_120":4431.71},{"date":"2025-10-01","open":3685,"high":3750,"low":3610,"close":3715,"volume":202250,"rsi_14":34.1,"sma_20":3986.5,"sma_60":4020.5,"sma_120":4439.24},{"date":"2025-10-02","open":3740,"high":3840,"low":3715,"close":3750,"volume":234674,"rsi_14":33.18,"sma_20":3969.5,"sma_60":4012.0,"sma_120":4447.85},{"date":"2025-10-10","open":3750,"high":3765,"low":3610,"close":3695,"volume":323514,"rsi_14":32.42,"sma_20":3950.75,"sma_60":4001.42,"sma_120":4453.93},{"date":"2025-10-13","open":3680,"high":3725,"low":3605,"close":3650,"volume":270861,"rsi_14":34.13,"sma_20":3928.25,"sma_60":3990.33,"sma_120":4459.55},{"date":"2025-10-14","open":3605,"high":3700,"low":3590,"close":3645,"volume":274985,"rsi_14":30.65,"sma_20":3905.0,"sma_60":3983.58,"sma_120":4464.91},{"date":"2025-10-15","open":3645,"high":3700,"low":3600,"close":3700,"volume":196024,"rsi_14":34.62,"sma_20":3883.75,"sma_60":3976.58,"sma_120":4468.95},{"date":"2025-10-16","open":3700,"high":3780,"low":3635,"close":3650,"volume":215503,"rsi_14":20.22,"sma_20":3863.25,"sma_60":3969.67,"sma_120":4473.13},{"date":"2025-10-17","open":3630,"high":3630,"low":3520,"close":3520,"volume":325019,"rsi_14":21.14,"sma_20":3833.75,"sma_60":3958.83,"sma_120":4475.05},{"date":"2025-10-20","open":3505,"high":3600,"low":3480,"close":3555,"volume":275633,"rsi_14":24.86,"sma_20":3807.5,"sma_60":3949.58,"sma_120":4477.07},{"date":"2025-10-21","open":3560,"high":3620,"low":3450,"close":3490,"volume":339208,"rsi_14":25.88,"sma_20":3783.0,"sma_60":3941.42,"sma_120":4479.29},{"date":"2025-10-22","open":3510,"high":3640,"low":3415,"close":3620,"volume":303756,"rsi_14":33.68,"sma_20":3762.5,"sma_60":3934.83,"sma_120":4481.93},{"date":"2025-10-23","open":3620,"high":3680,"low":3545,"close":3570,"volume":223599,"rsi_14":35.56,"sma_20":3740.0,"sma_60":3928.33,"sma_120":4484.81},{"date":"2025-10-24","open":3600,"high":3660,"low":3545,"close":3570,"volume":187899,"rsi_14":41.03,"sma_20":3708.75,"sma_60":3922.83,"sma_120":4487.81},{"date":"2025-10-27","open":3570,"high":3655,"low":3565,"close":3630,"volume":260935,"rsi_14":48.72,"sma_20":3689.0,"sma_60":3918.42,"sma_120":4491.9},{"date":"2025-10-28","open":3645,"high":3780,"low":3580,"close":3600,"volume":336031,"rsi_14":42.28,"sma_20":3669.0,"sma_60":3915.08,"sma_120":4496.93},{"date":"2025-10-29","open":3630,"high":3630,"low":3450,"close":3515,"volume":329363,"rsi_14":35.22,"sma_20":3649.75,"sma_60":3905.25,"sma_120":4499.91},{"date":"2025-10-30","open":3515,"high":3515,"low":3370,"close":3385,"volume":294555,"rsi_14":32.18,"sma_20":3622.5,"sma_60":3893.92,"sma_120":4501.92},{"date":"2025-10-31","open":3385,"high":3455,"low":3350,"close":3350,"volume":211280,"rsi_14":32.56,"sma_20":3598.5,"sma_60":3883.33,"sma_120":4500.38},{"date":"2025-11-03","open":3355,"high":3415,"low":3215,"close":3250,"volume":380338,"rsi_14":29.32,"sma_20":3575.5,"sma_60":3867.67,"sma_120":4497.29},{"date":"2025-11-04","open":3295,"high":3555,"low":3195,"close":3440,"volume":865696,"rsi_14":38.07,"sma_20":3565.0,"sma_60":3852.67,"sma_120":4495.21},{"date":"2025-11-05","open":3450,"high":3455,"low":3280,"close":3345,"volume":439344,"rsi_14":36.56,"sma_20":3546.5,"sma_60":3840.17,"sma_120":4493.08},{"date":"2025-11-06","open":3395,"high":3685,"low":3360,"close":3415,"volume":512047,"rsi_14":45.12,"sma_20":3529.75,"sma_60":3830.25,"sma_120":4493.04},{"date":"2025-11-07","open":3415,"high":3415,"low":3250,"close":3300,"volume":307352,"rsi_14":38.96,"sma_20":3510.0,"sma_60":3818.67,"sma_120":4492.25},{"date":"2025-11-10","open":3365,"high":3450,"low":3305,"close":3365,"volume":173062,"rsi_14":44.59,"sma_20":3495.75,"sma_60":3804.0,"sma_120":4492.25},{"date":"2025-11-11","open":3365,"high":3450,"low":3325,"close":3365,"volume":212618,"rsi_14":37.56,"sma_20":3481.75,"sma_60":3792.67,"sma_120":4492.67},{"date":"2025-11-12","open":3400,"high":3695,"low":3400,"close":3535,"volume":872776,"rsi_14":48.47,"sma_20":3473.5,"sma_60":3785.25,"sma_120":4493.96},{"date":"2025-11-13","open":3535,"high":3755,"low":3455,"close":3600,"volume":629531,"rsi_14":51.24,"sma_20":3471.0,"sma_60":3775.0,"sma_120":4489.79},{"date":"2025-11-14","open":3555,"high":3785,"low":3480,"close":3525,"volume":858252,"rsi_14":45.71,"sma_20":3471.25,"sma_60":3766.0,"sma_120":4485.83},{"date":"2025-11-17","open":3575,"high":3710,"low":3445,"close":3530,"volume":482012,"rsi_14":47.08,"sma_20":3470.0,"sma_60":3756.83,"sma_120":4471.92},{"date":"2025-11-18","open":3530,"high":3785,"low":3440,"close":3480,"volume":1234173,"rsi_14":48.5,"sma_20":3469.5,"sma_60":3748.17,"sma_120":4444.58},{"date":"2025-11-19","open":3480,"high":3485,"low":3260,"close":3445,"volume":485917,"rsi_14":52.8,"sma_20":3460.75,"sma_60":3740.58,"sma_120":4419.71},{"date":"2025-11-20","open":3435,"high":3535,"low":3430,"close":3480,"volume":257940,"rsi_14":56.07,"sma_20":3456.25,"sma_60":3731.25,"sma_120":4395.12},{"date":"2025-11-21","open":3450,"high":3555,"low":3310,"close":3380,"volume":343354,"rsi_14":56.07,"sma_20":3446.75,"sma_60":3721.92,"sma_120":4353.71},{"date":"2025-11-24","open":3380,"high":3440,"low":3250,"close":3280,"volume":245551,"rsi_14":41.84,"sma_20":3429.25,"sma_60":3710.58,"sma_120":4307.79},{"date":"2025-11-25","open":3280,"high":3340,"low":3240,"close":3245,"volume":212107,"rsi_14":44.57,"sma_20":3411.5,"sma_60":3699.75,"sma_120":4260.75},{"date":"2025-11-26","open":3250,"high":3350,"low":3240,"close":3265,"volume":222353,"rsi_14":41.38,"sma_20":3399.0,"sma_60":3689.17,"sma_120":4216.96},{"date":"2025-11-27","open":3255,"high":3300,"low":3170,"close":3200,"volume":277633,"rsi_14":43.9,"sma_20":3389.75,"sma_60":3677.33,"sma_120":4178.21},{"date":"2025-11-28","open":3200,"high":3345,"low":3185,"close":3320,"volume":335756,"rsi_14":47.43,"sma_20":3388.25,"sma_60":3668.08,"sma_120":4145.38},{"date":"2025-12-01","open":3340,"high":3365,"low":3265,"close":3280,"volume":156104,"rsi_14":45.36,"sma_20":3389.75,"sma_60":3658.33,"sma_120":4113.54},{"date":"2025-12-02","open":3280,"high":3280,"low":3135,"close":3230,"volume":389337,"rsi_14":30.82,"sma_20":3379.25,"sma_60":3647.75,"sma_120":4081.79},{"date":"2025-12-03","open":3230,"high":3615,"low":3200,"close":3435,"volume":989423,"rsi_14":41.18,"sma_20":3383.75,"sma_60":3638.92,"sma_120":4053.33},{"date":"2025-12-04","open":3435,"high":3620,"low":3380,"close":3410,"volume":482933,"rsi_14":43.5,"sma_20":3383.5,"sma_60":3627.58,"sma_120":4020.17},{"date":"2025-12-05","open":3410,"high":3470,"low":3255,"close":3330,"volume":388717,"rsi_14":39.58,"sma_20":3385.0,"sma_60":3615.25,"sma_120":3993.67},{"date":"2025-12-08","open":3330,"high":3385,"low":3230,"close":3270,"volume":229883,"rsi_14":39.18,"sma_20":3380.25,"sma_60":3601.42,"sma_120":3969.67},{"date":"2025-12-09","open":3270,"high":3280,"low":3200,"close":3230,"volume":214753,"rsi_14":38.97,"sma_20":3373.5,"sma_60":3586.75,"sma_120":3947.5},{"date":"2025-12-10","open":3235,"high":3250,"low":3170,"close":3185,"volume":168227,"rsi_14":35.03,"sma_20":3356.0,"sma_60":3571.08,"sma_120":3923.54},{"date":"2025-12-11","open":3225,"high":3335,"low":3200,"close":3245,"volume":364041,"rsi_14":42.86,"sma_20":3338.25,"sma_60":3557.5,"sma_120":3900.33},{"date":"2025-12-12","open":3255,"high":3300,"low":3080,"close":3110,"volume":585714,"rsi_14":41.33,"sma_20":3317.5,"sma_60":3540.83,"sma_120":3877.83},{"date":"2025-12-15","open":3080,"high":3200,"low":3010,"close":3120,"volume":333725,"rsi_14":43.46,"sma_20":3297.0,"sma_60":3524.83,"sma_120":3856.42},{"date":"2025-12-16","open":3120,"high":3190,"low":3075,"close":3085,"volume":224177,"rsi_14":40.72,"sma_20":3277.25,"sma_60":3509.92,"sma_120":3836.96},{"date":"2025-12-17","open":3090,"high":3145,"low":3050,"close":3085,"volume":226415,"rsi_14":43.65,"sma_20":3259.25,"sma_60":3494.17,"sma_120":3818.25},{"date":"2025-12-18","open":3085,"high":3085,"low":3000,"close":3000,"volume":184783,"rsi_14":31.61,"sma_20":3235.25,"sma_60":3477.17,"sma_120":3801.0},{"date":"2025-12-19","open":3025,"high":3075,"low":3000,"close":3040,"volume":151628,"rsi_14":36.21,"sma_20":3218.25,"sma_60":3457.92,"sma_120":3785.67},{"date":"2025-12-22","open":3040,"high":3085,"low":2960,"close":2975,"volume":284823,"rsi_14":35.59,"sma_20":3203.0,"sma_60":3440.42,"sma_120":3770.92},{"date":"2025-12-23","open":2970,"high":3000,"low":2860,"close":2875,"volume":278782,"rsi_14":14.1,"sma_20":3184.5,"sma_60":3421.67,"sma_120":3755.88},{"date":"2025-12-24","open":2860,"high":2880,"low":2800,"close":2830,"volume":247478,"rsi_14":13.75,"sma_20":3162.75,"sma_60":3403.83,"sma_120":3740.96},{"date":"2025-12-26","open":2850,"high":2860,"low":2770,"close":2805,"volume":259142,"rsi_14":14.77,"sma_20":3143.0,"sma_60":3385.08,"sma_120":3728.17},{"date":"2025-12-29","open":2805,"high":2870,"low":2765,"close":2860,"volume":148325,"rsi_14":22.3,"sma_20":3120.0,"sma_60":3368.92,"sma_120":3714.42},{"date":"2025-12-30","open":2885,"high":2885,"low":2800,"close":2860,"volume":127635,"rsi_14":23.57,"sma_20":3099.0,"sma_60":3354.75,"sma_120":3698.79},{"date":"2026-01-02","open":2835,"high":2990,"low":2835,"close":2975,"volume":237358,"rsi_14":36.36,"sma_20":3086.25,"sma_60":3343.5,"sma_120":3687.54},{"date":"2026-01-05","open":2970,"high":2995,"low":2905,"close":2970,"volume":156417,"rsi_14":30.77,"sma_20":3063.0,"sma_60":3331.08,"sma_120":3675.79},{"date":"2026-01-06","open":2945,"high":3000,"low":2885,"close":2920,"volume":161467,"rsi_14":34.92,"sma_20":3038.5,"sma_60":3317.25,"sma_120":3664.62},{"date":"2026-01-07","open":2920,"high":2945,"low":2830,"close":2940,"volume":214596,"rsi_14":35.94,"sma_20":3019.0,"sma_60":3304.67,"sma_120":3653.04},{"date":"2026-01-08","open":2915,"high":2920,"low":2815,"close":2840,"volume":209586,"rsi_14":32.62,"sma_20":2997.5,"sma_60":3291.17,"sma_120":3640.75},{"date":"2026-01-09","open":2840,"high":2880,"low":2780,"close":2855,"volume":116306,"rsi_14":34.03,"sma_20":2978.75,"sma_60":3278.0,"sma_120":3630.79},{"date":"2026-01-12","open":2855,"high":2895,"low":2820,"close":2890,"volume":164514,"rsi_14":41.79,"sma_20":2964.0,"sma_60":3264.5,"sma_120":3620.54},{"date":"2026-01-13","open":2890,"high":2895,"low":2785,"close":2800,"volume":226131,"rsi_14":33.33,"sma_20":2941.75,"sma_60":3250.33,"sma_120":3610.0},{"date":"2026-01-14","open":2800,"high":2810,"low":2700,"close":2760,"volume":207661,"rsi_14":34.53,"sma_20":2924.25,"sma_60":3237.67,"sma_120":3598.25},{"date":"2026-01-15","open":2760,"high":2760,"low":2675,"close":2725,"volume":188132,"rsi_14":38.1,"sma_20":2904.5,"sma_60":3223.83,"sma_120":3586.71},{"date":"2026-01-16","open":2725,"high":2735,"low":2670,"close":2680,"volume":210185,"rsi_14":38.1,"sma_20":2884.25,"sma_60":3210.33,"sma_120":3575.88},{"date":"2026-01-19","open":2630,"high":2650,"low":2515,"close":2530,"volume":448111,"rsi_14":26.43,"sma_20":2840.5,"sma_60":3177.33,"sma_120":3563.5},{"date":"2026-01-20","open":2535,"high":2700,"low":2520,"close":2660,"volume":465258,"rsi_14":37.95,"sma_20":2821.5,"sma_60":3162.17,"sma_120":3552.67},{"date":"2026-01-21","open":2700,"high":2700,"low":2485,"close":2505,"volume":417085,"rsi_14":22.99,"sma_20":2798.0,"sma_60":3143.42,"sma_120":3541.04},{"date":"2026-01-22","open":2505,"high":2555,"low":2465,"close":2480,"volume":286689,"rsi_14":22.47,"sma_20":2778.25,"sma_60":3124.75,"sma_120":3529.25},{"date":"2026-01-23","open":2480,"high":2640,"low":2445,"close":2625,"volume":482022,"rsi_14":35.03,"sma_20":2768.0,"sma_60":3109.92,"sma_120":3519.46},{"date":"2026-01-26","open":2665,"high":2725,"low":2580,"close":2640,"volume":416107,"rsi_14":34.69,"sma_20":2759.75,"sma_60":3097.5,"sma_120":3507.25},{"date":"2026-01-27","open":2650,"high":2705,"low":2595,"close":2640,"volume":378233,"rsi_14":38.64,"sma_20":2748.75,"sma_60":3085.67,"sma_120":3495.38},{"date":"2026-01-28","open":2700,"high":3430,"low":2685,"close":3430,"volume":4284757,"rsi_14":67.37,"sma_20":2777.25,"sma_60":3088.67,"sma_120":3490.75},{"date":"2026-01-29","open":3735,"high":4100,"low":3170,"close":3435,"volume":8736620,"rsi_14":66.77,"sma_20":2800.25,"sma_60":3088.58,"sma_120":3484.46},{"date":"2026-01-30","open":3400,"high":3405,"low":3090,"close":3110,"volume":1546755,"rsi_14":58.33,"sma_20":2807.25,"sma_60":3084.67,"sma_120":3474.21},{"date":"2026-02-02","open":3170,"high":3415,"low":2975,"close":2990,"volume":1479561,"rsi_14":55.93,"sma_20":2810.75,"sma_60":3077.58,"sma_120":3465.0},{"date":"2026-02-03","open":3060,"high":3400,"low":3020,"close":3205,"volume":1903216,"rsi_14":61.32,"sma_20":2824.0,"sma_60":3076.0,"sma_120":3458.29},{"date":"2026-02-04","open":3210,"high":3495,"low":3180,"close":3305,"volume":1370251,"rsi_14":64.37,"sma_20":2847.25,"sma_60":3086.42,"sma_120":3452.54},{"date":"2026-02-05","open":3280,"high":3310,"low":3110,"close":3165,"volume":572730,"rsi_14":60.48,"sma_20":2862.75,"sma_60":3083.08,"sma_120":3443.54},{"date":"2026-02-06","open":3000,"high":3620,"low":3000,"close":3295,"volume":2069903,"rsi_14":66.67,"sma_20":2883.0,"sma_60":3081.92,"sma_120":3437.29},{"date":"2026-02-09","open":3510,"high":3670,"low":3240,"close":3435,"volume":1426597,"rsi_14":66.81,"sma_20":2914.75,"sma_60":3080.25,"sma_120":3432.75},{"date":"2026-02-10","open":3435,"high":3695,"low":3405,"close":3575,"volume":1717685,"rsi_14":73.36,"sma_20":2955.5,"sma_60":3079.83,"sma_120":3427.42},{"date":"2026-02-11","open":3600,"high":3640,"low":3435,"close":3455,"volume":699813,"rsi_14":70.44,"sma_20":2992.0,"sma_60":3078.67,"sma_120":3422.33},{"date":"2026-02-12","open":3420,"high":3420,"low":3205,"close":3260,"volume":754976,"rsi_14":63.04,"sma_20":3021.0,"sma_60":3074.17,"sma_120":3415.5},{"date":"2026-02-13","open":3260,"high":3320,"low":3155,"close":3220,"volume":419044,"rsi_14":61.79,"sma_20":3048.0,"sma_60":3069.83,"sma_120":3409.0},{"date":"2026-02-19","open":3240,"high":3240,"low":3000,"close":3105,"volume":759969,"rsi_14":59.03,"sma_20":3076.75,"sma_60":3064.17,"sma_120":3402.38},{"date":"2026-02-20","open":3080,"high":3100,"low":3035,"close":3070,"volume":357810,"rsi_14":40.11,"sma_20":3097.25,"sma_60":3057.33,"sma_120":3394.29},{"date":"2026-02-23","open":3105,"high":3150,"low":2990,"close":3010,"volume":431099,"rsi_14":38.67,"sma_20":3122.5,"sma_60":3051.17,"sma_120":3386.54},{"date":"2026-02-24","open":3050,"high":3070,"low":2990,"close":3015,"volume":371409,"rsi_14":46.95,"sma_20":3149.25,"sma_60":3046.75,"sma_120":3378.67},{"date":"2026-02-25","open":3015,"high":3020,"low":2910,"close":2945,"volume":330913,"rsi_14":48.5,"sma_20":3165.25,"sma_60":3041.75,"sma_120":3370.75},{"date":"2026-02-26","open":2930,"high":2975,"low":2800,"close":2850,"volume":371993,"rsi_14":37.18,"sma_20":3215.25,"sma_60":2907.25,"sma_120":3059.58},{"date":"2026-02-27","open":2850,"high":2865,"low":2750,"close":2780,"volume":373289,"rsi_14":30.63,"sma_20":3182.75,"sma_60":3027.83,"sma_120":3352.58},{"date":"2026-03-03","open":2750,"high":2800,"low":2590,"close":2595,"volume":560903,"rsi_14":29.64,"sma_20":3141.0,"sma_60":3015.75,"sma_120":3341.92},{"date":"2026-03-04","open":2515,"high":2515,"low":2275,"close":2315,"volume":768011,"rsi_14":18.39,"sma_20":3085.0,"sma_60":2999.67,"sma_120":3329.0},{"date":"2026-03-05","open":2350,"high":2585,"low":2345,"close":2540,"volume":375788,"rsi_14":22.63,"sma_20":3056.5,"sma_60":2988.17,"sma_120":3317.96},{"date":"2026-03-06","open":2540,"high":2590,"low":2465,"close":2555,"volume":223335,"rsi_14":16.23,"sma_20":3034.75,"sma_60":2973.5,"sma_120":3306.21},{"date":"2026-03-09","open":2425,"high":2465,"low":2360,"close":2435,"volume":183785,"rsi_14":16.23,"sma_20":2996.25,"sma_60":2957.25,"sma_120":3292.42},{"date":"2026-03-10","open":2500,"high":2565,"low":2470,"close":2540,"volume":172314,"rsi_14":24.65,"sma_20":2958.0,"sma_60":2944.08,"sma_120":3279.67},{"date":"2026-03-11","open":2550,"high":2850,"low":2550,"close":2680,"volume":484610,"rsi_14":32.24,"sma_20":2933.75,"sma_60":2934.25,"sma_120":3267.83},{"date":"2026-03-12","open":2605,"high":2685,"low":2600,"close":2610,"volume":125938,"rsi_14":33.22,"sma_20":2899.5,"sma_60":2923.92,"sma_120":3255.33},{"date":"2026-03-13","open":2600,"high":2645,"low":2540,"close":2605,"volume":161736,"rsi_14":33.91,"sma_20":2858.0,"sma_60":2914.25,"sma_120":3242.67},{"date":"2026-03-16","open":2565,"high":2630,"low":2525,"close":2600,"volume":187626,"rsi_14":35.25,"sma_20":2809.25,"sma_60":2841.67,"sma_120":2977.08},{"date":"2026-03-17","open":2615,"high":2750,"low":2600,"close":2685,"volume":381661,"rsi_14":38.78,"sma_20":2770.75,"sma_60":2896.42,"sma_120":3218.62},{"date":"2026-03-18","open":2695,"high":2705,"low":2560,"close":2575,"volume":268485,"rsi_14":37.75,"sma_20":2736.5,"sma_60":2887.33,"sma_120":3206.08},{"date":"2026-03-19","open":2560,"high":2690,"low":2470,"close":2640,"volume":249865,"rsi_14":42.91,"sma_20":2707.5,"sma_60":2879.92,"sma_120":3194.92},{"date":"2026-03-20","open":2610,"high":2675,"low":2580,"close":2640,"volume":177602,"rsi_14":45.04,"sma_20":2684.25,"sma_60":2872.5,"sma_120":3183.33},{"date":"2026-03-23","open":2615,"high":2625,"low":2470,"close":2490,"volume":171079,"rsi_14":46.18,"sma_20":2655.25,"sma_60":2864.0,"sma_120":3170.58},{"date":"2026-03-24","open":2545,"high":2630,"low":2535,"close":2625,"volume":173175,"rsi_14":62.6,"sma_20":2636.0,"sma_60":2857.08,"sma_120":3157.5},{"date":"2026-03-25","open":2615,"high":2750,"low":2615,"close":2690,"volume":219249,"rsi_14":57.01,"sma_20":2619.75,"sma_60":2852.33,"sma_120":3146.38},{"date":"2026-03-26","open":2670,"high":2735,"low":2585,"close":2630,"volume":123080,"rsi_14":53.36,"sma_20":2604.0,"sma_60":2848.25,"sma_120":3134.96},{"date":"2026-03-27","open":2610,"high":2650,"low":2520,"close":2590,"volume":144623,"rsi_14":57.49,"sma_20":2591.0,"sma_60":2844.25,"sma_120":3124.04},{"date":"2026-03-30","open":2495,"high":2600,"low":2450,"close":2520,"volume":127203,"rsi_14":49.0,"sma_20":2578.0,"sma_60":2839.5,"sma_120":3112.29},{"date":"2026-03-31","open":2575,"high":2580,"low":2415,"close":2470,"volume":174744,"rsi_14":38.46,"sma_20":2571.75,"sma_60":2833.0,"sma_120":3100.96},{"date":"2026-04-01","open":2540,"high":2630,"low":2450,"close":2620,"volume":169229,"rsi_14":50.51,"sma_20":2587.0,"sma_60":2829.0,"sma_120":3091.88},{"date":"2026-04-02","open":2625,"high":2650,"low":2395,"close":2450,"volume":238731,"rsi_14":43.29,"sma_20":2582.5,"sma_60":2820.25,"sma_120":3081.88},{"date":"2026-04-03","open":2460,"high":2500,"low":2400,"close":2430,"volume":150735,"rsi_14":42.74,"sma_20":2576.25,"sma_60":2811.25,"sma_120":3071.17},{"date":"2026-04-06","open":2600,"high":2600,"low":2380,"close":2415,"volume":149383,"rsi_14":37.73,"sma_20":2575.25,"sma_60":2802.83,"sma_120":3060.04},{"date":"2026-04-07","open":2450,"high":2515,"low":2380,"close":2390,"volume":129092,"rsi_14":40.89,"sma_20":2567.75,"sma_60":2793.67,"sma_120":3049.17},{"date":"2026-04-08","open":2405,"high":2475,"low":2350,"close":2365,"volume":349947,"rsi_14":35.9,"sma_20":2552.0,"sma_60":2785.75,"sma_120":3038.46},{"date":"2026-04-09","open":2350,"high":2415,"low":2300,"close":2400,"volume":198615,"rsi_14":38.12,"sma_20":2541.5,"sma_60":2778.17,"sma_120":3028.08},{"date":"2026-04-10","open":2400,"high":2455,"low":2395,"close":2450,"volume":115901,"rsi_14":47.8,"sma_20":2533.75,"sma_60":2770.83,"sma_120":3017.67},{"date":"2026-04-13","open":2405,"high":2530,"low":2380,"close":2475,"volume":161276,"rsi_14":40.62,"sma_20":2527.5,"sma_60":2765.42,"sma_120":3007.88},{"date":"2026-04-14","open":2490,"high":2570,"low":2490,"close":2555,"volume":137180,"rsi_14":41.72,"sma_20":2521.0,"sma_60":2762.0,"sma_120":2999.83},{"date":"2026-04-15","open":2600,"high":3035,"low":2565,"close":2780,"volume":1101691,"rsi_14":57.65,"sma_20":2531.25,"sma_60":2762.92,"sma_120":2993.38},{"date":"2026-04-16","open":2785,"high":2975,"low":2750,"close":2935,"volume":559459,"rsi_14":65.75,"sma_20":2546.0,"sma_60":2767.17,"sma_120":2988.75},{"date":"2026-04-17","open":3225,"high":3815,"low":3165,"close":3815,"volume":6776899,"rsi_14":83.99,"sma_20":2604.75,"sma_60":2788.58,"sma_120":2990.38},{"date":"2026-04-20","open":3620,"high":4760,"low":3550,"close":4110,"volume":21851957,"rsi_14":88.14,"sma_20":2685.75,"sma_60":2812.75,"sma_120":2994.88},{"date":"2026-04-21","open":4050,"high":4140,"low":3530,"close":3610,"volume":3391094,"rsi_14":69.8,"sma_20":2735.0,"sma_60":2831.17,"sma_120":2995.21},{"date":"2026-04-22","open":3610,"high":3885,"low":3370,"close":3400,"volume":2262843,"rsi_14":68.7,"sma_20":2770.5,"sma_60":2846.5,"sma_120":2993.29},{"date":"2026-04-23","open":3350,"high":3950,"low":3220,"close":3310,"volume":4228532,"rsi_14":66.86,"sma_20":2804.5,"sma_60":2857.92,"sma_120":2990.88},{"date":"2026-04-24","open":3390,"high":3390,"low":3250,"close":3270,"volume":730045,"rsi_14":66.22,"sma_20":2838.5,"sma_60":2868.42,"sma_120":2988.83},{"date":"2026-04-27","open":3260,"high":3300,"low":3120,"close":3135,"volume":1010134,"rsi_14":63.57,"sma_20":2869.25,"sma_60":2876.67,"sma_120":2986.75},{"date":"2026-04-28","open":3145,"high":3160,"low":3025,"close":3090,"volume":569709,"rsi_14":63.11,"sma_20":2900.25,"sma_60":2871.0,"sma_120":2984.58},{"date":"2026-04-29","open":3090,"high":3300,"low":3050,"close":3230,"volume":783734,"rsi_14":64.46,"sma_20":2930.75,"sma_60":2867.58,"sma_120":2856.08},{"date":"2026-04-30","open":3250,"high":3330,"low":3160,"close":3180,"volume":519439,"rsi_14":61.3,"sma_20":3025.75,"sma_60":2673.33,"sma_120":2657.88},{"date":"2026-05-04","open":3225,"high":3280,"low":3170,"close":3205,"volume":336144,"rsi_14":62.72,"sma_20":3006.0,"sma_60":2872.33,"sma_120":2981.08},{"date":"2026-05-06","open":3300,"high":3305,"low":3025,"close":3115,"volume":445659,"rsi_14":59.72,"sma_20":3041.0,"sma_60":2870.83,"sma_120":2978.58},{"date":"2026-05-07","open":3115,"high":3530,"low":3100,"close":3110,"volume":1134405,"rsi_14":56.2,"sma_20":3077.0,"sma_60":2867.58,"sma_120":2977.0},{"date":"2026-05-08","open":3185,"high":3950,"low":3120,"close":3450,"volume":8210857,"rsi_14":59.05,"sma_20":3131.25,"sma_60":2872.33,"sma_120":2977.71},{"date":"2026-05-11","open":3300,"high":3660,"low":3240,"close":3255,"volume":2274534,"rsi_14":37.04,"sma_20":3174.0,"sma_60":2871.67,"sma_120":2976.79},{"date":"2026-05-12","open":3300,"high":3820,"low":3060,"close":3360,"volume":5424586,"rsi_14":30.96,"sma_20":3219.5,"sma_60":2870.42,"sma_120":2975.33},{"date":"2026-05-13","open":3525,"high":3805,"low":3245,"close":3345,"volume":1755224,"rsi_14":41.08,"sma_20":3263.0,"sma_60":2866.58,"sma_120":2973.21},{"date":"2026-05-14","open":3340,"high":3440,"low":3185,"close":3225,"volume":570372,"rsi_14":43.73,"sma_20":3296.5,"sma_60":2862.75,"sma_120":2970.71},{"date":"2026-05-15","open":3220,"high":3220,"low":2980,"close":3030,"volume":772205,"rsi_14":40.67,"sma_20":3309.0,"sma_60":2858.92,"sma_120":2966.54},{"date":"2026-05-18","open":3040,"high":3275,"low":3000,"close":3020,"volume":701840,"rsi_14":41.5,"sma_20":3313.25,"sma_60":2855.58,"sma_120":2962.71},{"date":"2026-05-19","open":3020,"high":3170,"low":2910,"close":2910,"volume":769698,"rsi_14":42.21,"sma_20":3268.0,"sma_60":2852.33,"sma_120":2958.25},{"date":"2026-05-20","open":2900,"high":3400,"low":2890,"close":3130,"volume":2726844,"rsi_14":51.23,"sma_20":3219.0,"sma_60":2853.33,"sma_120":2955.33},{"date":"2026-05-21","open":3075,"high":3150,"low":3030,"close":3050,"volume":729461,"rsi_14":44.23,"sma_20":3191.0,"sma_60":2854.0,"sma_120":2952.58},{"date":"2026-05-22","open":3060,"high":3280,"low":3060,"close":3265,"volume":566036,"rsi_14":52.46,"sma_20":3184.25,"sma_60":2858.17,"sma_120":2952.46},{"date":"2026-05-26","open":3270,"high":3455,"low":3220,"close":3350,"volume":629449,"rsi_14":54.06,"sma_20":3186.25,"sma_60":2864.92,"sma_120":2953.33},{"date":"2026-05-27","open":3335,"high":3570,"low":3225,"close":3280,"volume":1065638,"rsi_14":54.67,"sma_20":3186.75,"sma_60":2872.08,"sma_120":2953.46},{"date":"2026-05-28","open":3345,"high":3345,"low":2960,"close":3035,"volume":596859,"rsi_14":48.13,"sma_20":3181.75,"sma_60":2876.33,"sma_120":2952.08},{"date":"2026-05-29","open":3060,"high":3130,"low":2920,"close":3000,"volume":321315,"rsi_14":36.76,"sma_20":3177.25,"sma_60":2883.08,"sma_120":2949.42},{"date":"2026-06-01","open":3095,"high":3095,"low":2680,"close":2775,"volume":615052,"rsi_14":36.13,"sma_20":3154.5,"sma_60":2890.75,"sma_120":2945.21},{"date":"2026-06-02","open":2830,"high":2850,"low":2645,"close":2800,"volume":292569,"rsi_14":33.03,"sma_20":3135.5,"sma_60":2895.08,"sma_120":2941.62},{"date":"2026-06-04","open":2800,"high":2885,"low":2700,"close":2855,"volume":183439,"rsi_14":35.5,"sma_20":3118.0,"sma_60":2900.08,"sma_120":2936.79},{"date":"2026-06-05","open":2900,"high":2990,"low":2700,"close":2765,"volume":192635,"rsi_14":36.14,"sma_20":3100.5,"sma_60":2905.58,"sma_120":2931.42},{"date":"2026-06-08","open":2555,"high":2750,"low":2465,"close":2545,"volume":339235,"rsi_14":35.61,"sma_20":3072.25,"sma_60":2905.67,"sma_120":2924.88},{"date":"2026-06-09","open":2580,"high":2610,"low":2465,"close":2490,"volume":289161,"rsi_14":34.68,"sma_20":3024.25,"sma_60":2902.5,"sma_120":2918.38},{"date":"2026-06-10","open":2485,"high":2530,"low":2350,"close":2390,"volume":246955,"rsi_14":34.88,"sma_20":2981.0,"sma_60":2898.83,"sma_120":2911.38},{"date":"2026-06-11","open":2370,"high":2450,"low":2300,"close":2395,"volume":201348,"rsi_14":25.58,"sma_20":2932.75,"sma_60":2895.33,"sma_120":2904.79},{"date":"2026-06-12","open":2440,"high":2560,"low":2405,"close":2535,"volume":185914,"rsi_14":33.55,"sma_20":2892.25,"sma_60":2894.25,"sma_120":2898.88},{"date":"2026-06-15","open":2535,"high":2580,"low":2460,"close":2480,"volume":168598,"rsi_14":22.06,"sma_20":2855.0,"sma_60":2890.83,"sma_120":2893.62},{"date":"2026-06-16","open":2480,"high":2515,"low":2425,"close":2470,"volume":103540,"rsi_14":16.92,"sma_20":2827.0,"sma_60":2889.08,"sma_120":2888.21},{"date":"2026-06-17","open":2470,"high":2745,"low":2465,"close":2705,"volume":411035,"rsi_14":46.34,"sma_20":2603.0,"sma_60":2876.08,"sma_120":2860.17},{"date":"2026-06-18","open":2705,"high":2705,"low":2550,"close":2620,"volume":194701,"rsi_14":34.46,"sma_20":2796.75,"sma_60":2889.83,"sma_120":2881.17},{"date":"2026-06-19","open":2620,"high":3090,"low":2455,"close":2760,"volume":821923,"rsi_14":41.67,"sma_20":2778.25,"sma_60":2894.33,"sma_120":2879.17},{"date":"2026-06-22","open":2760,"high":2825,"low":2655,"close":2675,"volume":287040,"rsi_14":46.15,"sma_20":2759.5,"sma_60":2895.17,"sma_120":2876.12},{"date":"2026-06-23","open":2605,"high":2635,"low":2385,"close":2400,"volume":345446,"rsi_14":37.1,"sma_20":2716.25,"sma_60":2890.33,"sma_120":2871.33},{"date":"2026-06-24","open":2440,"high":2540,"low":2375,"close":2430,"volume":200143,"rsi_14":36.07,"sma_20":2670.25,"sma_60":2887.0,"sma_120":2867.62},{"date":"2026-06-25","open":2450,"high":2570,"low":2380,"close":2430,"volume":165741,"rsi_14":38.33,"sma_20":2627.75,"sma_60":2884.33,"sma_120":2864.29},{"date":"2026-06-26","open":2390,"high":2850,"low":2320,"close":2785,"volume":605344,"rsi_14":57.64,"sma_20":2615.25,"sma_60":2888.75,"sma_120":2864.12},{"date":"2026-06-29","open":1950,"high":1950,"low":1950,"close":1950,"volume":276498,"rsi_14":38.51,"sma_20":2562.75,"sma_60":2880.08,"sma_120":2856.54},{"date":"2026-06-30","open":1658,"high":1716,"low":1369,"close":1406,"volume":3192690,"rsi_14":32.39,"sma_20":2494.3,"sma_60":2859.85,"sma_120":2844.43},{"date":"2026-07-01","open":1420,"high":1591,"low":1411,"close":1534,"volume":1488863,"rsi_14":35.24,"sma_20":2431.0,"sma_60":2844.58,"sma_120":2832.42},{"date":"2026-07-02","open":1501,"high":1570,"low":1414,"close":1427,"volume":440131,"rsi_14":30.79,"sma_20":2359.6,"sma_60":2827.87,"sma_120":2819.56},{"date":"2026-07-03","open":1412,"high":1490,"low":1356,"close":1443,"volume":380893,"rsi_14":31.78,"sma_20":2293.5,"sma_60":2811.67,"sma_120":2807.25},{"date":"2026-07-06","open":1498,"high":1498,"low":1375,"close":1430,"volume":275188,"rsi_14":31.74,"sma_20":2237.75,"sma_60":2795.67,"sma_120":2794.67},{"date":"2026-07-07","open":1360,"high":1467,"low":1360,"close":1417,"volume":231367,"rsi_14":25.48,"sma_20":2184.1,"sma_60":2779.87,"sma_120":2782.81},{"date":"2026-07-08","open":1411,"high":1411,"low":1270,"close":1345,"volume":387173,"rsi_14":25.6,"sma_20":2131.85,"sma_60":2762.28,"sma_120":2770.22},{"date":"2026-07-09","open":1301,"high":1376,"low":1263,"close":1275,"volume":336187,"rsi_14":20.8,"sma_20":2075.85,"sma_60":2742.7,"sma_120":2756.77},{"date":"2026-07-10","open":1278,"high":1334,"low":1250,"close":1255,"volume":389260,"rsi_14":21.35,"sma_20":2011.85,"sma_60":2722.37,"sma_120":2743.89},{"date":"2026-07-13","open":1246,"high":1285,"low":1141,"close":1155,"volume":469852,"rsi_14":22.97,"sma_20":1945.6,"sma_60":2699.03,"sma_120":2730.52},{"date":"2026-07-14","open":1155,"high":1198,"low":1100,"close":1121,"volume":386902,"rsi_14":21.63,"sma_20":1878.15,"sma_60":2671.38,"sma_120":2717.15},{"date":"2026-07-15","open":1121,"high":1169,"low":1121,"close":1147,"volume":246022,"rsi_14":22.5,"sma_20":1800.25,"sma_60":2641.58,"sma_120":2704.38},{"date":"2026-07-16","open":1147,"high":1162,"low":1074,"close":1136,"volume":312098,"rsi_14":8.55,"sma_20":1726.05,"sma_60":2596.93,"sma_120":2692.76},{"date":"2026-07-20","open":1136,"high":1147,"low":1071,"close":1071,"volume":213400,"rsi_14":13.95,"sma_20":1641.6,"sma_60":2546.28,"sma_120":2679.52},{"date":"2026-07-21","open":1062,"high":1069,"low":973,"close":1033,"volume":490728,"rsi_14":23.84,"sma_20":1559.5,"sma_60":2503.33,"sma_120":2667.25},{"date":"2026-07-22","open":1035,"high":1084,"low":1015,"close":1025,"volume":247448,"rsi_14":7.08,"sma_20":1490.75,"sma_60":2463.75,"sma_120":2655.12},{"date":"2026-07-23","open":1025,"high":1138,"low":1025,"close":1082,"volume":364592,"rsi_14":18.23,"sma_20":1423.35,"sma_60":2426.62,"sma_120":2642.27},{"date":"2026-07-24","open":1085,"high":1135,"low":1045,"close":1052,"volume":175309,"rsi_14":14.9,"sma_20":1354.45,"sma_60":2389.65,"sma_120":2629.03},{"date":"2026-07-27","open":1060,"high":1367,"low":1045,"close":1367,"volume":716768,"rsi_14":46.33,"sma_20":1283.55,"sma_60":2360.18,"sma_120":2618.43},{"date":"2026-07-28","open":1440,"high":1777,"low":1440,"close":1777,"volume":1886952,"rsi_14":64.33,"sma_20":1274.9,"sma_60":2338.3,"sma_120":2604.65},{"date":"2026-07-29","open":2085,"high":2245,"low":1496,"close":1780,"volume":15750085,"rsi_14":68.32,"sma_20":1293.6,"sma_60":2314.13,"sma_120":2590.86},{"date":"2026-07-30","open":1653,"high":2150,"low":1565,"close":1688,"volume":7880465,"rsi_14":67.08,"sma_20":1301.3,"sma_60":2289.27,"sma_120":2579.01},{"date":"2026-07-31","open":1589,"high":1941,"low":1500,"close":1707,"volume":5492640,"rsi_14":68.71,"sma_20":1315.3,"sma_60":2264.3,"sma_120":2568.32},{"date":"2026-08-03","open":1724,"high":1895,"low":1686,"close":1727,"volume":2219755,"rsi_14":75.35,"sma_20":1329.5,"sma_60":2241.17,"sma_120":2556.0},{"date":"2026-08-04","open":1745,"high":1800,"low":1698,"close":1707,"volume":699584,"rsi_14":76.3,"sma_20":1343.35,"sma_60":2217.78,"sma_120":2542.68},{"date":"2026-08-05","open":1690,"high":1780,"low":1651,"close":1707,"volume":990572,"rsi_14":75.74,"sma_20":1357.85,"sma_60":2188.73,"sma_120":2530.53},{"date":"2026-08-06","open":1720,"high":1850,"low":1650,"close":1778,"volume":1183589,"rsi_14":77.96,"sma_20":1379.5,"sma_60":2164.12,"sma_120":2517.89},{"date":"2026-08-07","open":1778,"high":1800,"low":1630,"close":1680,"volume":514315,"rsi_14":75.78,"sma_20":1399.75,"sma_60":2136.12,"sma_120":2503.27},{"date":"2026-08-10","open":1671,"high":1731,"low":1651,"close":1683,"volume":401305,"rsi_14":78.36,"sma_20":1421.15,"sma_60":2108.42,"sma_120":2487.5},{"date":"2026-08-11","open":1727,"high":2065,"low":1694,"close":1920,"volume":2951457,"rsi_14":82.55,"sma_20":1459.4,"sma_60":2086.67,"sma_120":2474.71},{"date":"2026-08-12","open":1925,"high":2000,"low":1820,"close":1948,"volume":804329,"rsi_14":82.17,"sma_20":1500.75,"sma_60":2068.63,"sma_120":2463.78},{"date":"2026-08-13","open":1934,"high":1934,"low":1863,"close":1918,"volume":375747,"rsi_14":82.17,"sma_20":1539.3,"sma_60":2050.27,"sma_120":2452.93},{"date":"2026-08-14","open":1937,"high":1937,"low":1785,"close":1820,"volume":468517,"rsi_14":70.06,"sma_20":1573.5,"sma_60":2032.1,"sma_120":2442.22},{"date":"2026-08-18","open":1798,"high":1916,"low":1720,"close":1722,"volume":602704,"rsi_14":46.63,"sma_20":1606.05,"sma_60":2008.63,"sma_120":2430.98},{"date":"2026-08-19","open":1722,"high":1742,"low":1656,"close":1672,"volume":264992,"rsi_14":43.75,"sma_20":1638.0,"sma_60":1985.67,"sma_120":2419.83},{"date":"2026-08-20","open":1887,"high":2125,"low":1842,"close":1885,"volume":3221896,"rsi_14":60.0,"sma_20":1681.0,"sma_60":1962.67,"sma_120":2410.42},{"date":"2026-08-21","open":1829,"high":1899,"low":1748,"close":1758,"volume":467969,"rsi_14":52.33,"sma_20":1714.8,"sma_60":1936.13,"sma_120":2400.53},{"date":"2026-08-24","open":2075,"high":2285,"low":2075,"close":2285,"volume":4601595,"rsi_14":67.44,"sma_20":1776.45,"sma_60":1919.55,"sma_120":2395.82},{"date":"2026-08-25","open":2465,"high":2795,"low":2290,"close":2395,"volume":13688825,"rsi_14":70.36,"sma_20":1827.85,"sma_60":1908.88,"sma_120":2392.61},{"date":"2026-08-26","open":2485,"high":2550,"low":2160,"close":2160,"volume":2765104,"rsi_14":61.77,"sma_20":1847.0,"sma_60":1894.88,"sma_120":2388.98},{"date":"2026-08-27","open":2100,"high":2205,"low":2010,"close":2070,"volume":1879685,"rsi_14":57.51,"sma_20":1861.5,"sma_60":1883.13,"sma_120":2386.94},{"date":"2026-08-28","open":2250,"high":2530,"low":2155,"close":2155,"volume":4947442,"rsi_14":62.3,"sma_20":1884.85,"sma_60":1872.38,"sma_120":2383.73},{"date":"2026-08-31","open":2300,"high":2800,"low":2210,"close":2740,"volume":9615217,"rsi_14":71.03,"sma_20":1936.5,"sma_60":1870.47,"sma_120":2385.28},{"date":"2026-09-01","open":2740,"high":2840,"low":2495,"close":2695,"volume":3644031,"rsi_14":66.7,"sma_20":1984.9,"sma_60":1869.3,"sma_120":2387.44},{"date":"2026-09-02","open":2695,"high":2795,"low":2430,"close":2430,"volume":1680920,"rsi_14":59.42,"sma_20":2021.05,"sma_60":1867.38,"sma_120":2386.53},{"date":"2026-09-03","open":2435,"high":2795,"low":2360,"close":2405,"volume":2531868,"rsi_14":59.54,"sma_20":2055.95,"sma_60":1865.97,"sma_120":2384.23},{"date":"2026-09-04","open":2430,"high":2475,"low":2320,"close":2415,"volume":791770,"rsi_14":62.07,"sma_20":2087.8,"sma_60":1866.38,"sma_120":2382.61},{"date":"2026-09-07","open":2400,"high":2440,"low":2295,"close":2385,"volume":612800,"rsi_14":63.83,"sma_20":2123.05,"sma_60":1866.22,"sma_120":2380.78},{"date":"2026-09-08","open":2440,"high":2485,"low":2305,"close":2335,"volume":588641,"rsi_14":63.83,"sma_20":2155.65,"sma_60":1862.88,"sma_120":2378.57},{"date":"2026-09-09","open":2335,"high":2400,"low":2290,"close":2345,"volume":398996,"rsi_14":60.48,"sma_20":2176.9,"sma_60":1860.63,"sma_120":2375.73},{"date":"2026-09-10","open":2305,"high":2480,"low":2285,"close":2430,"volume":566408,"rsi_14":65.61,"sma_20":2201.0,"sma_60":1859.97,"sma_120":2374.53},{"date":"2026-09-11","open":2500,"high":2580,"low":2350,"close":2350,"volume":812873,"rsi_14":51.91,"sma_20":2222.6,"sma_60":1854.05,"sma_120":2372.11},{"date":"2026-09-14","open":2355,"high":2455,"low":2260,"close":2310,"volume":222836,"rsi_14":47.4,"sma_20":2247.1,"sma_60":1848.88,"sma_120":2369.36},{"date":"2026-09-15","open":2330,"high":2375,"low":2250,"close":2315,"volume":246274,"rsi_14":55.52,"sma_20":2276.75,"sma_60":1841.47,"sma_120":2367.9},{"date":"2026-09-16","open":2285,"high":2300,"low":2170,"close":2225,"volume":257978,"rsi_14":55.52,"sma_20":2304.4,"sma_60":1833.97,"sma_120":2364.57},{"date":"2026-09-17","open":2220,"high":2335,"low":2165,"close":2300,"volume":469014,"rsi_14":55.2,"sma_20":2325.15,"sma_60":1832.3,"sma_120":2361.32},{"date":"2026-09-18","open":2250,"high":2380,"low":2250,"close":2305,"volume":292903,"rsi_14":23.31,"sma_20":2352.5,"sma_60":1830.22,"sma_120":2358.61},{"date":"2026-09-21","open":2315,"high":2870,"low":2215,"close":2510,"volume":1919460,"rsi_14":40.51,"sma_20":2363.75,"sma_60":1831.55,"sma_120":2357.94},{"date":"2026-09-22","open":2410,"high":2885,"low":2410,"close":2885,"volume":1991482,"rsi_14":70.97,"sma_20":2388.25,"sma_60":1833.22,"sma_120":2360.98},{"date":"2026-09-23","open":3000,"high":3480,"low":2535,"close":2605,"volume":7834941,"rsi_14":57.46,"sma_20":2410.5,"sma_60":1844.13,"sma_120":2362.11},{"date":"2026-09-28","open":2600,"high":2880,"low":2600,"close":2660,"volume":1719717,"rsi_14":58.84,"sma_20":2440.0,"sma_60":1865.03,"sma_120":2362.44},{"date":"2026-09-29","open":2605,"high":2605,"low":2355,"close":2415,"volume":693886,"rsi_14":50.94,"sma_20":2453.0,"sma_60":1879.72,"sma_120":2362.15},{"date":"2026-09-30","open":2400,"high":2455,"low":2305,"close":2415,"volume":270909,"rsi_14":52.58,"sma_20":2436.75,"sma_60":1896.18,"sma_120":2362.03},{"date":"2026-10-01","open":2390,"high":2550,"low":2330,"close":2430,"volume":246534,"rsi_14":52.73,"sma_20":2423.5,"sma_60":1912.63,"sma_120":2362.15},{"date":"2026-10-02","open":2450,"high":2500,"low":2350,"close":2425,"volume":207775,"rsi_14":49.83,"sma_20":2423.25,"sma_60":1929.22,"sma_120":2362.44},{"date":"2026-10-06","open":2445,"high":2485,"low":2350,"close":2385,"volume":332451,"rsi_14":51.22,"sma_20":2422.25,"sma_60":1945.35,"sma_120":2362.61},{"date":"2026-10-07","open":2510,"high":2900,"low":2505,"close":2615,"volume":5908247,"rsi_14":59.38,"sma_20":2432.25,"sma_60":1966.52,"sma_120":2364.4},{"date":"2026-10-08","open":2590,"high":2635,"low":2455,"close":2530,"volume":676668,"rsi_14":56.3,"sma_20":2439.5,"sma_60":1987.43,"sma_120":2365.07},{"date":"2026-10-12","open":2530,"high":2560,"low":2375,"close":2390,"volume":372924,"rsi_14":54.7,"sma_20":2442.25,"sma_60":2006.35,"sma_120":2364.36},{"date":"2026-10-13","open":2355,"high":2490,"low":2235,"close":2290,"volume":401614,"rsi_14":49.72,"sma_20":2439.5,"sma_60":2025.27,"sma_120":2362.15},{"date":"2026-10-14","open":2285,"high":2350,"low":2220,"close":2320,"volume":263723,"rsi_14":50.42,"sma_20":2434.0,"sma_60":2045.25,"sma_120":2358.32},{"date":"2026-10-15","open":2290,"high":2395,"low":2100,"close":2140,"volume":280612,"rsi_14":39.61,"sma_20":2423.5,"sma_60":2061.8,"sma_120":2351.69},{"date":"2026-10-16","open":2175,"high":2340,"low":2170,"close":2265,"volume":214941,"rsi_14":29.74,"sma_20":2421.25,"sma_60":2080.62,"sma_120":2338.78},{"date":"2026-10-19","open":2300,"high":2390,"low":2220,"close":2390,"volume":164492,"rsi_14":42.18,"sma_20":2425.0,"sma_60":2102.6,"sma_120":2324.44},{"date":"2026-10-20","open":2445,"high":2445,"low":2300,"close":2330,"volume":124770,"rsi_14":38.04,"sma_20":2430.25,"sma_60":2124.22,"sma_120":2313.78},{"date":"2026-10-21","open":2390,"high":2455,"low":2305,"close":2340,"volume":154759,"rsi_14":46.72,"sma_20":2432.25,"sma_60":2146.13,"sma_120":2304.94},{"date":"2026-10-22","open":2340,"high":2340,"low":2150,"close":2165,"volume":194525,"rsi_14":40.53,"sma_20":2425.25,"sma_60":2164.18,"sma_120":2295.4},{"date":"2026-10-23","open":2202,"high":2202,"low":1992,"close":2140,"volume":150888}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-928.1899999999999,"pbr":1.18,"per":null,"roa":-19.65,"roe":-35.44,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":10420378150.0,"analysis":"ROE -35.4%로 적자 상태입니다. 시가총액 625.11억. 매출 104.20억, 영업이익 -103.48억.","eps_basis":"TTM","debt_ratio":0.8040641567236815,"market_cap":63100395240,"net_income":-27384617504.0,"total_debt":43156953401.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.13,"total_assets":96830473157.0,"total_equity":53673519756.0,"profit_margin":-262.8,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-10347848782.0,"operating_margin":-99.3,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2140.0,"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":"2019-02-20","close":37238.0},{"date":"2019-02-21","close":35999.0},{"date":"2019-02-22","close":35124.0},{"date":"2019-02-25","close":32501.0},{"date":"2019-02-26","close":32792.0},{"date":"2019-02-27","close":34141.0},{"date":"2019-02-28","close":33012.0},{"date":"2019-03-04","close":34979.0},{"date":"2019-03-05","close":36072.0},{"date":"2019-03-06","close":36291.0},{"date":"2019-03-07","close":36437.0},{"date":"2019-03-08","close":36582.0},{"date":"2019-03-11","close":35489.0},{"date":"2019-03-12","close":37383.0},{"date":"2019-03-13","close":38185.0},{"date":"2019-03-14","close":37457.0},{"date":"2019-03-15","close":43359.0},{"date":"2019-03-18","close":46858.0},{"date":"2019-03-19","close":43214.0},{"date":"2019-03-20","close":42340.0},{"date":"2019-03-21","close":40809.0},{"date":"2019-03-22","close":40517.0},{"date":"2019-03-25","close":38258.0},{"date":"2019-03-26","close":39789.0},{"date":"2019-03-27","close":37457.0},{"date":"2019-03-28","close":37749.0},{"date":"2019-03-29","close":38695.0},{"date":"2019-04-01","close":38404.0},{"date":"2019-04-02","close":39133.0},{"date":"2019-04-03","close":39716.0},{"date":"2019-04-04","close":39861.0},{"date":"2019-04-05","close":39789.0},{"date":"2019-04-08","close":38113.0},{"date":"2019-04-09","close":37749.0},{"date":"2019-04-10","close":37967.0},{"date":"2019-04-11","close":37967.0},{"date":"2019-04-12","close":37602.0},{"date":"2019-04-15","close":36255.0},{"date":"2019-04-16","close":36874.0},{"date":"2019-04-17","close":35890.0},{"date":"2019-04-18","close":34468.0},{"date":"2019-04-19","close":34468.0},{"date":"2019-04-22","close":33886.0},{"date":"2019-04-23","close":34541.0},{"date":"2019-04-24","close":34359.0},{"date":"2019-04-25","close":35088.0},{"date":"2019-04-26","close":34797.0},{"date":"2019-04-29","close":34797.0},{"date":"2019-04-30","close":35598.0},{"date":"2019-05-02","close":35270.0},{"date":"2019-05-03","close":35416.0},{"date":"2019-05-07","close":34359.0},{"date":"2019-05-08","close":32865.0},{"date":"2019-05-09","close":30751.0},{"date":"2019-05-10","close":31298.0},{"date":"2019-05-13","close":30059.0},{"date":"2019-05-14","close":29477.0},{"date":"2019-05-15","close":29950.0},{"date":"2019-05-16","close":31116.0},{"date":"2019-05-17","close":31298.0},{"date":"2019-05-20","close":29040.0},{"date":"2019-05-21","close":29040.0},{"date":"2019-05-22","close":29877.0},{"date":"2019-05-23","close":29659.0},{"date":"2019-05-24","close":27837.0},{"date":"2019-05-27","close":28201.0},{"date":"2019-05-28","close":28129.0},{"date":"2019-05-29","close":26780.0},{"date":"2019-05-30","close":25978.0},{"date":"2019-05-31","close":26525.0},{"date":"2019-06-03","close":27072.0},{"date":"2019-06-04","close":26999.0},{"date":"2019-06-05","close":26817.0},{"date":"2019-06-07","close":26525.0},{"date":"2019-06-10","close":26635.0},{"date":"2019-06-11","close":26889.0},{"date":"2019-06-12","close":26635.0},{"date":"2019-06-13","close":26780.0},{"date":"2019-06-14","close":28201.0},{"date":"2019-06-17","close":27364.0},{"date":"2019-06-18","close":26416.0},{"date":"2019-06-19","close":26889.0},{"date":"2019-06-20","close":27035.0},{"date":"2019-06-21","close":26416.0},{"date":"2019-06-24","close":25541.0},{"date":"2019-06-25","close":24194.0},{"date":"2019-06-26","close":24157.0},{"date":"2019-06-27","close":21388.0},{"date":"2019-06-28","close":21460.0},{"date":"2019-07-01","close":22044.0},{"date":"2019-07-02","close":22262.0},{"date":"2019-07-03","close":22371.0},{"date":"2019-07-04","close":21132.0},{"date":"2019-07-05","close":21424.0},{"date":"2019-07-08","close":20367.0},{"date":"2019-07-09","close":19092.0},{"date":"2019-07-10","close":19784.0},{"date":"2019-07-11","close":20732.0},{"date":"2019-07-12","close":20295.0},{"date":"2019-07-15","close":20513.0},{"date":"2019-07-16","close":20768.0},{"date":"2019-07-17","close":20659.0},{"date":"2019-07-18","close":19675.0},{"date":"2019-07-19","close":20477.0},{"date":"2019-07-22","close":20622.0},{"date":"2019-07-23","close":19966.0},{"date":"2019-07-24","close":19274.0},{"date":"2019-07-25","close":18728.0},{"date":"2019-07-26","close":18072.0},{"date":"2019-07-29","close":17234.0},{"date":"2019-07-30","close":17160.0},{"date":"2019-07-31","close":17889.0},{"date":"2019-08-01","close":17562.0},{"date":"2019-08-02","close":16067.0},{"date":"2019-08-05","close":14391.0},{"date":"2019-08-06","close":13408.0},{"date":"2019-08-07","close":13590.0},{"date":"2019-08-08","close":14391.0},{"date":"2019-08-09","close":14537.0},{"date":"2019-08-12","close":14428.0},{"date":"2019-08-13","close":14027.0},{"date":"2019-08-14","close":13917.0},{"date":"2019-08-16","close":13990.0},{"date":"2019-08-19","close":14501.0},{"date":"2019-08-20","close":14902.0},{"date":"2019-08-21","close":15229.0},{"date":"2019-08-22","close":16141.0},{"date":"2019-08-23","close":15484.0},{"date":"2019-08-26","close":13917.0},{"date":"2019-08-27","close":13626.0},{"date":"2019-08-28","close":15157.0},{"date":"2019-08-29","close":15011.0},{"date":"2019-08-30","close":15193.0},{"date":"2019-09-02","close":15740.0},{"date":"2019-09-03","close":15411.0},{"date":"2019-09-04","close":15740.0},{"date":"2019-09-05","close":15484.0},{"date":"2019-09-06","close":15339.0},{"date":"2019-09-09","close":15411.0},{"date":"2019-09-10","close":14938.0},{"date":"2019-09-11","close":15704.0},{"date":"2019-09-16","close":15849.0},{"date":"2019-09-17","close":16286.0},{"date":"2019-09-18","close":15885.0},{"date":"2019-09-19","close":15666.0},{"date":"2019-09-20","close":15339.0},{"date":"2019-09-23","close":14829.0},{"date":"2019-09-24","close":14574.0},{"date":"2019-09-25","close":13955.0},{"date":"2019-09-26","close":13955.0},{"date":"2019-09-27","close":13444.0},{"date":"2019-09-30","close":13262.0},{"date":"2019-10-01","close":14209.0},{"date":"2019-10-02","close":13735.0},{"date":"2019-10-04","close":13626.0},{"date":"2019-10-07","close":14501.0},{"date":"2019-10-08","close":15375.0},{"date":"2019-10-10","close":17562.0},{"date":"2019-10-11","close":16578.0},{"date":"2019-10-14","close":16978.0},{"date":"2019-10-15","close":17125.0},{"date":"2019-10-16","close":17269.0},{"date":"2019-10-17","close":16833.0},{"date":"2019-10-18","close":16177.0},{"date":"2019-10-21","close":16177.0},{"date":"2019-10-22","close":16432.0},{"date":"2019-10-23","close":17598.0},{"date":"2019-10-24","close":16869.0},{"date":"2019-10-25","close":16396.0},{"date":"2019-10-28","close":16614.0},{"date":"2019-10-29","close":16723.0},{"date":"2019-10-30","close":16396.0},{"date":"2019-10-31","close":16833.0},{"date":"2019-11-01","close":17889.0},{"date":"2019-11-04","close":18837.0},{"date":"2019-11-05","close":21861.0},{"date":"2019-11-06","close":20185.0},{"date":"2019-11-07","close":20367.0},{"date":"2019-11-08","close":19894.0},{"date":"2019-11-11","close":19311.0},{"date":"2019-11-12","close":19420.0},{"date":"2019-11-13","close":18874.0},{"date":"2019-11-14","close":19347.0},{"date":"2019-11-15","close":20550.0},{"date":"2019-11-18","close":21023.0},{"date":"2019-11-19","close":20185.0},{"date":"2019-11-20","close":19565.0},{"date":"2019-11-21","close":18691.0},{"date":"2019-11-22","close":18983.0},{"date":"2019-11-25","close":19565.0},{"date":"2019-11-26","close":19675.0},{"date":"2019-11-27","close":19238.0},{"date":"2019-11-28","close":19019.0},{"date":"2019-11-29","close":18437.0},{"date":"2019-12-02","close":18691.0},{"date":"2019-12-03","close":17489.0},{"date":"2019-12-04","close":17234.0},{"date":"2019-12-05","close":16432.0},{"date":"2019-12-06","close":17343.0},{"date":"2019-12-09","close":18036.0},{"date":"2019-12-10","close":18145.0},{"date":"2019-12-11","close":18874.0},{"date":"2019-12-12","close":19056.0},{"date":"2019-12-13","close":18837.0},{"date":"2019-12-16","close":18619.0},{"date":"2019-12-17","close":18874.0},{"date":"2019-12-18","close":19784.0},{"date":"2019-12-19","close":19748.0},{"date":"2019-12-20","close":19165.0},{"date":"2019-12-23","close":19165.0},{"date":"2019-12-24","close":18472.0},{"date":"2019-12-26","close":18437.0},{"date":"2019-12-27","close":19383.0},{"date":"2019-12-30","close":20003.0},{"date":"2020-01-02","close":20295.0},{"date":"2020-01-03","close":19748.0},{"date":"2020-01-06","close":18581.0},{"date":"2020-01-07","close":18874.0},{"date":"2020-01-08","close":17525.0},{"date":"2020-01-09","close":18254.0},{"date":"2020-01-10","close":18545.0},{"date":"2020-01-13","close":18619.0},{"date":"2020-01-14","close":18654.0},{"date":"2020-01-15","close":18509.0},{"date":"2020-01-16","close":18437.0},{"date":"2020-01-17","close":19274.0},{"date":"2020-01-20","close":18654.0},{"date":"2020-01-21","close":18181.0},{"date":"2020-01-22","close":18437.0},{"date":"2020-01-23","close":18327.0},{"date":"2020-01-28","close":17707.0},{"date":"2020-01-29","close":17416.0},{"date":"2020-01-30","close":16723.0},{"date":"2020-01-31","close":15666.0},{"date":"2020-02-03","close":15995.0},{"date":"2020-02-04","close":16541.0},{"date":"2020-02-05","close":16541.0},{"date":"2020-02-06","close":16943.0},{"date":"2020-02-07","close":17052.0},{"date":"2020-02-10","close":17125.0},{"date":"2020-02-11","close":16760.0},{"date":"2020-02-12","close":16651.0},{"date":"2020-02-13","close":16360.0},{"date":"2020-02-14","close":16651.0},{"date":"2020-02-17","close":16360.0},{"date":"2020-02-18","close":15922.0},{"date":"2020-02-19","close":15593.0},{"date":"2020-02-20","close":15922.0},{"date":"2020-02-21","close":15339.0},{"date":"2020-02-24","close":14137.0},{"date":"2020-02-25","close":14501.0},{"date":"2020-02-26","close":14865.0},{"date":"2020-02-27","close":14319.0},{"date":"2020-02-28","close":13626.0},{"date":"2020-03-02","close":14027.0},{"date":"2020-03-03","close":14574.0},{"date":"2020-03-04","close":15522.0},{"date":"2020-03-05","close":15885.0},{"date":"2020-03-06","close":15484.0},{"date":"2020-03-09","close":14610.0},{"date":"2020-03-10","close":14719.0},{"date":"2020-03-11","close":13917.0},{"date":"2020-03-12","close":12752.0},{"date":"2020-03-13","close":11076.0},{"date":"2020-03-16","close":10930.0},{"date":"2020-03-17","close":11550.0},{"date":"2020-03-18","close":11039.0},{"date":"2020-03-19","close":8853.0},{"date":"2020-03-20","close":9545.0},{"date":"2020-03-23","close":8817.0},{"date":"2020-03-24","close":10128.0},{"date":"2020-03-25","close":10638.0},{"date":"2020-03-26","close":11039.0},{"date":"2020-03-27","close":12097.0},{"date":"2020-03-30","close":13189.0},{"date":"2020-03-31","close":13481.0},{"date":"2020-04-01","close":12752.0},{"date":"2020-04-02","close":13189.0},{"date":"2020-04-03","close":13116.0},{"date":"2020-04-06","close":13408.0},{"date":"2020-04-07","close":14064.0},{"date":"2020-04-08","close":13917.0},{"date":"2020-04-09","close":13990.0},{"date":"2020-04-10","close":15267.0},{"date":"2020-04-13","close":15522.0},{"date":"2020-04-14","close":15411.0},{"date":"2020-04-16","close":15959.0},{"date":"2020-04-17","close":15849.0},{"date":"2020-04-20","close":15959.0},{"date":"2020-04-21","close":15229.0},{"date":"2020-04-22","close":15302.0},{"date":"2020-04-23","close":15339.0},{"date":"2020-04-24","close":14974.0},{"date":"2020-04-27","close":15011.0},{"date":"2020-04-28","close":15302.0},{"date":"2020-04-29","close":15047.0},{"date":"2020-05-04","close":14756.0},{"date":"2020-05-06","close":15959.0},{"date":"2020-05-07","close":15885.0},{"date":"2020-05-08","close":15885.0},{"date":"2020-05-11","close":16031.0},{"date":"2020-05-12","close":16067.0},{"date":"2020-05-13","close":16760.0},{"date":"2020-05-14","close":16905.0},{"date":"2020-05-15","close":16760.0},{"date":"2020-05-18","close":16360.0},{"date":"2020-05-19","close":16177.0},{"date":"2020-05-20","close":16323.0},{"date":"2020-05-21","close":16323.0},{"date":"2020-05-22","close":16505.0},{"date":"2020-05-25","close":16505.0},{"date":"2020-05-26","close":17343.0},{"date":"2020-05-27","close":17598.0},{"date":"2020-05-28","close":17198.0},{"date":"2020-05-29","close":17160.0},{"date":"2020-06-01","close":17489.0},{"date":"2020-06-02","close":18654.0},{"date":"2020-06-03","close":17999.0},{"date":"2020-06-04","close":18072.0},{"date":"2020-06-05","close":18072.0},{"date":"2020-06-08","close":18036.0},{"date":"2020-06-09","close":18108.0},{"date":"2020-06-10","close":19165.0},{"date":"2020-06-11","close":19602.0},{"date":"2020-06-12","close":18983.0},{"date":"2020-06-15","close":18654.0},{"date":"2020-06-16","close":21752.0},{"date":"2020-06-17","close":21934.0},{"date":"2020-06-18","close":21679.0},{"date":"2020-06-19","close":23246.0},{"date":"2020-06-22","close":25141.0},{"date":"2020-06-23","close":29805.0},{"date":"2020-06-24","close":24449.0},{"date":"2020-06-25","close":22991.0},{"date":"2020-06-26","close":22116.0},{"date":"2020-06-29","close":22444.0},{"date":"2020-06-30","close":21278.0},{"date":"2020-07-01","close":20003.0},{"date":"2020-07-02","close":20039.0},{"date":"2020-07-03","close":20915.0},{"date":"2020-07-06","close":21059.0},{"date":"2020-07-07","close":20440.0},{"date":"2020-07-08","close":20039.0},{"date":"2020-07-09","close":19383.0},{"date":"2020-07-10","close":19675.0},{"date":"2020-07-13","close":19712.0},{"date":"2020-07-14","close":20877.0},{"date":"2020-07-15","close":21059.0},{"date":"2020-07-16","close":20185.0},{"date":"2020-07-17","close":19894.0},{"date":"2020-07-20","close":19638.0},{"date":"2020-07-21","close":20695.0},{"date":"2020-07-22","close":20367.0},{"date":"2020-07-23","close":21861.0},{"date":"2020-07-24","close":22298.0},{"date":"2020-07-27","close":21898.0},{"date":"2020-07-28","close":21679.0},{"date":"2020-07-29","close":22444.0},{"date":"2020-07-30","close":22955.0},{"date":"2020-07-31","close":23756.0},{"date":"2020-08-03","close":24011.0},{"date":"2020-08-04","close":24886.0},{"date":"2020-08-05","close":26780.0},{"date":"2020-08-06","close":25905.0},{"date":"2020-08-07","close":24703.0},{"date":"2020-08-10","close":25870.0},{"date":"2020-08-11","close":25723.0},{"date":"2020-08-12","close":25541.0},{"date":"2020-08-13","close":25068.0},{"date":"2020-08-14","close":24085.0},{"date":"2020-08-18","close":23318.0},{"date":"2020-08-19","close":23209.0},{"date":"2020-08-20","close":25870.0},{"date":"2020-08-21","close":24703.0},{"date":"2020-08-24","close":25833.0},{"date":"2020-08-25","close":26635.0},{"date":"2020-08-26","close":27072.0},{"date":"2020-08-27","close":28565.0},{"date":"2020-08-28","close":29222.0},{"date":"2020-08-31","close":29331.0},{"date":"2020-09-01","close":28165.0},{"date":"2020-09-02","close":28420.0},{"date":"2020-09-03","close":30751.0},{"date":"2020-09-04","close":30169.0},{"date":"2020-09-07","close":29477.0},{"date":"2020-09-08","close":28748.0},{"date":"2020-09-09","close":27873.0},{"date":"2020-09-10","close":28565.0},{"date":"2020-09-11","close":29622.0},{"date":"2020-09-14","close":29075.0},{"date":"2020-09-15","close":29842.0},{"date":"2020-09-16","close":29987.0},{"date":"2020-09-17","close":29149.0},{"date":"2020-09-18","close":29257.0},{"date":"2020-09-21","close":27763.0},{"date":"2020-09-22","close":26853.0},{"date":"2020-09-23","close":26671.0},{"date":"2020-09-24","close":26452.0},{"date":"2020-09-25","close":27581.0},{"date":"2020-09-28","close":28092.0},{"date":"2020-09-29","close":28420.0},{"date":"2020-10-05","close":36946.0},{"date":"2020-10-06","close":34614.0},{"date":"2020-10-07","close":35306.0},{"date":"2020-10-08","close":37893.0},{"date":"2020-10-12","close":37602.0},{"date":"2020-10-13","close":38477.0},{"date":"2020-10-14","close":38185.0},{"date":"2020-10-15","close":35890.0},{"date":"2020-10-16","close":34614.0},{"date":"2020-10-19","close":34797.0},{"date":"2020-10-20","close":35489.0},{"date":"2020-10-21","close":34506.0},{"date":"2020-10-22","close":31408.0},{"date":"2020-10-23","close":32865.0},{"date":"2020-10-26","close":32210.0},{"date":"2020-10-27","close":31700.0},{"date":"2020-10-28","close":33922.0},{"date":"2020-10-29","close":34250.0},{"date":"2020-10-30","close":33521.0},{"date":"2020-11-02","close":33667.0},{"date":"2020-11-03","close":33704.0},{"date":"2020-11-04","close":34614.0},{"date":"2020-11-05","close":35707.0},{"date":"2020-11-06","close":35270.0},{"date":"2020-11-09","close":35234.0},{"date":"2020-11-10","close":31991.0},{"date":"2020-11-11","close":27763.0},{"date":"2020-11-12","close":28201.0},{"date":"2020-11-13","close":30096.0},{"date":"2020-11-16","close":31335.0},{"date":"2020-11-17","close":31772.0},{"date":"2020-11-18","close":32865.0},{"date":"2020-11-19","close":32501.0},{"date":"2020-11-20","close":32610.0},{"date":"2020-11-23","close":34031.0},{"date":"2020-11-24","close":34323.0},{"date":"2020-11-25","close":31226.0},{"date":"2020-11-26","close":32173.0},{"date":"2020-11-27","close":33594.0},{"date":"2020-11-30","close":35343.0},{"date":"2020-12-01","close":35598.0},{"date":"2020-12-02","close":36182.0},{"date":"2020-12-03","close":35416.0},{"date":"2020-12-04","close":34177.0},{"date":"2020-12-07","close":33412.0},{"date":"2020-12-08","close":30789.0},{"date":"2020-12-09","close":30497.0},{"date":"2020-12-10","close":31627.0},{"date":"2020-12-11","close":31809.0},{"date":"2020-12-14","close":31663.0},{"date":"2020-12-15","close":31335.0},{"date":"2020-12-16","close":30898.0},{"date":"2020-12-17","close":29695.0},{"date":"2020-12-18","close":29075.0},{"date":"2020-12-21","close":30534.0},{"date":"2020-12-22","close":30024.0},{"date":"2020-12-23","close":31080.0},{"date":"2020-12-24","close":30278.0},{"date":"2020-12-28","close":28565.0},{"date":"2020-12-29","close":30534.0},{"date":"2020-12-30","close":29659.0},{"date":"2021-01-04","close":31918.0},{"date":"2021-01-05","close":32136.0},{"date":"2021-01-06","close":31481.0},{"date":"2021-01-07","close":30387.0},{"date":"2021-01-08","close":29877.0},{"date":"2021-01-11","close":29149.0},{"date":"2021-01-12","close":28602.0},{"date":"2021-01-13","close":27437.0},{"date":"2021-01-14","close":27619.0},{"date":"2021-01-15","close":27072.0},{"date":"2021-01-18","close":24667.0},{"date":"2021-01-19","close":24849.0},{"date":"2021-01-20","close":25213.0},{"date":"2021-01-21","close":27290.0},{"date":"2021-01-22","close":26015.0},{"date":"2021-01-25","close":27692.0},{"date":"2021-01-26","close":28966.0},{"date":"2021-01-27","close":28602.0},{"date":"2021-01-28","close":27399.0},{"date":"2021-01-29","close":25651.0},{"date":"2021-02-01","close":26015.0},{"date":"2021-02-02","close":26926.0},{"date":"2021-02-03","close":27327.0},{"date":"2021-02-04","close":27145.0},{"date":"2021-02-05","close":26671.0},{"date":"2021-02-08","close":26343.0},{"date":"2021-02-09","close":25614.0},{"date":"2021-02-10","close":26125.0},{"date":"2021-02-15","close":27437.0},{"date":"2021-02-16","close":26999.0},{"date":"2021-02-17","close":27290.0},{"date":"2021-02-18","close":27472.0},{"date":"2021-02-19","close":28129.0},{"date":"2021-02-22","close":27946.0},{"date":"2021-02-23","close":26889.0},{"date":"2021-02-24","close":26052.0},{"date":"2021-02-25","close":26707.0},{"date":"2021-02-26","close":26234.0},{"date":"2021-03-02","close":26817.0},{"date":"2021-03-03","close":26707.0},{"date":"2021-03-04","close":26197.0},{"date":"2021-03-05","close":26889.0},{"date":"2021-03-08","close":26307.0},{"date":"2021-03-09","close":26197.0},{"date":"2021-03-10","close":25905.0},{"date":"2021-03-11","close":26015.0},{"date":"2021-03-12","close":26671.0},{"date":"2021-03-15","close":26379.0},{"date":"2021-03-16","close":27035.0},{"date":"2021-03-17","close":27655.0},{"date":"2021-03-18","close":27217.0},{"date":"2021-03-19","close":28056.0},{"date":"2021-03-22","close":28529.0},{"date":"2021-03-23","close":28420.0},{"date":"2021-03-24","close":29222.0},{"date":"2021-03-25","close":28565.0},{"date":"2021-03-26","close":27509.0},{"date":"2021-03-29","close":26963.0},{"date":"2021-03-30","close":27290.0},{"date":"2021-03-31","close":29331.0},{"date":"2021-04-01","close":30679.0},{"date":"2021-04-02","close":31044.0},{"date":"2021-04-05","close":35635.0},{"date":"2021-04-06","close":37165.0},{"date":"2021-04-07","close":40736.0},{"date":"2021-04-08","close":52906.0},{"date":"2021-04-09","close":59465.0},{"date":"2021-04-12","close":57789.0},{"date":"2021-04-13","close":68137.0},{"date":"2021-04-14","close":64129.0},{"date":"2021-04-15","close":50283.0},{"date":"2021-04-16","close":51959.0},{"date":"2021-04-19","close":44962.0},{"date":"2021-04-20","close":49263.0},{"date":"2021-04-21","close":51522.0},{"date":"2021-04-22","close":61214.0},{"date":"2021-04-23","close":62380.0},{"date":"2021-04-26","close":58736.0},{"date":"2021-04-27","close":52906.0},{"date":"2021-04-28","close":56186.0},{"date":"2021-04-29","close":52906.0},{"date":"2021-04-30","close":53853.0},{"date":"2021-05-03","close":52615.0},{"date":"2021-05-04","close":49481.0},{"date":"2021-05-06","close":48170.0},{"date":"2021-05-07","close":52687.0},{"date":"2021-05-10","close":60048.0},{"date":"2021-05-11","close":60340.0},{"date":"2021-05-12","close":60120.0},{"date":"2021-05-13","close":65222.0},{"date":"2021-05-14","close":62453.0},{"date":"2021-05-17","close":70906.0},{"date":"2021-05-18","close":65733.0},{"date":"2021-05-20","close":63546.0},{"date":"2021-05-21","close":64421.0},{"date":"2021-05-24","close":61214.0},{"date":"2021-05-25","close":61214.0},{"date":"2021-05-26","close":60631.0},{"date":"2021-05-27","close":61724.0},{"date":"2021-05-28","close":63036.0},{"date":"2021-05-31","close":63181.0},{"date":"2021-06-01","close":61870.0},{"date":"2021-06-02","close":65806.0},{"date":"2021-06-03","close":66169.0},{"date":"2021-06-04","close":64493.0},{"date":"2021-06-07","close":65878.0},{"date":"2021-06-08","close":81984.0},{"date":"2021-06-09","close":94445.0},{"date":"2021-06-10","close":96048.0},{"date":"2021-06-11","close":100130.0},{"date":"2021-06-14","close":96922.0},{"date":"2021-06-15","close":87813.0},{"date":"2021-06-16","close":89927.0},{"date":"2021-06-17","close":84534.0},{"date":"2021-06-18","close":86210.0},{"date":"2021-06-21","close":93352.0},{"date":"2021-06-22","close":91676.0},{"date":"2021-06-23","close":90947.0},{"date":"2021-06-24","close":94664.0},{"date":"2021-06-25","close":94809.0},{"date":"2021-06-28","close":94591.0},{"date":"2021-06-29","close":97870.0},{"date":"2021-06-30","close":97724.0},{"date":"2021-07-01","close":95830.0},{"date":"2021-07-02","close":95976.0},{"date":"2021-07-05","close":96485.0},{"date":"2021-07-06","close":94153.0},{"date":"2021-07-07","close":96558.0},{"date":"2021-07-08","close":101659.0},{"date":"2021-07-09","close":100203.0},{"date":"2021-07-12","close":99036.0},{"date":"2021-07-13","close":95101.0},{"date":"2021-07-14","close":94226.0},{"date":"2021-07-15","close":88907.0},{"date":"2021-07-16","close":89052.0},{"date":"2021-07-19","close":88177.0},{"date":"2021-07-20","close":86357.0},{"date":"2021-07-21","close":84898.0},{"date":"2021-07-22","close":81328.0},{"date":"2021-07-23","close":87813.0},{"date":"2021-07-26","close":83295.0},{"date":"2021-07-27","close":82494.0},{"date":"2021-07-28","close":77611.0},{"date":"2021-07-29","close":76518.0},{"date":"2021-07-30","close":71490.0},{"date":"2021-08-02","close":76663.0},{"date":"2021-08-03","close":73166.0},{"date":"2021-08-04","close":75206.0},{"date":"2021-08-05","close":79724.0},{"date":"2021-08-06","close":77246.0},{"date":"2021-08-09","close":73602.0},{"date":"2021-08-10","close":76227.0},{"date":"2021-08-11","close":85117.0},{"date":"2021-08-12","close":81692.0},{"date":"2021-08-13","close":81765.0},{"date":"2021-08-17","close":81400.0},{"date":"2021-08-18","close":92914.0},{"date":"2021-08-19","close":92550.0},{"date":"2021-08-20","close":88177.0},{"date":"2021-08-23","close":89781.0},{"date":"2021-08-24","close":88397.0},{"date":"2021-08-25","close":90729.0},{"date":"2021-08-26","close":91165.0},{"date":"2021-08-27","close":92988.0},{"date":"2021-08-30","close":97797.0},{"date":"2021-08-31","close":90291.0},{"date":"2021-09-01","close":86428.0},{"date":"2021-09-02","close":82567.0},{"date":"2021-09-03","close":82420.0},{"date":"2021-09-06","close":86428.0},{"date":"2021-09-07","close":85772.0},{"date":"2021-09-08","close":85336.0},{"date":"2021-09-09","close":85263.0},{"date":"2021-09-10","close":83805.0},{"date":"2021-09-13","close":78777.0},{"date":"2021-09-14","close":78558.0},{"date":"2021-09-15","close":78704.0},{"date":"2021-09-16","close":82711.0},{"date":"2021-09-17","close":85991.0},{"date":"2021-09-23","close":85991.0},{"date":"2021-09-24","close":80817.0},{"date":"2021-09-27","close":76882.0},{"date":"2021-09-28","close":70688.0},{"date":"2021-09-29","close":67044.0},{"date":"2021-09-30","close":64493.0},{"date":"2021-10-01","close":61870.0},{"date":"2021-10-05","close":53489.0},{"date":"2021-10-06","close":50283.0},{"date":"2021-10-07","close":53125.0},{"date":"2021-10-08","close":59319.0},{"date":"2021-10-12","close":51522.0},{"date":"2021-10-13","close":51375.0},{"date":"2021-10-14","close":56331.0},{"date":"2021-10-15","close":53853.0},{"date":"2021-10-18","close":52032.0},{"date":"2021-10-19","close":52396.0},{"date":"2021-10-20","close":55312.0},{"date":"2021-10-21","close":52979.0},{"date":"2021-10-22","close":53780.0},{"date":"2021-10-25","close":52396.0},{"date":"2021-10-26","close":53489.0},{"date":"2021-10-27","close":53999.0},{"date":"2021-10-28","close":52615.0},{"date":"2021-10-29","close":52032.0},{"date":"2021-11-01","close":51886.0},{"date":"2021-11-02","close":54145.0},{"date":"2021-11-03","close":58736.0},{"date":"2021-11-04","close":59756.0},{"date":"2021-11-05","close":55603.0},{"date":"2021-11-08","close":51595.0},{"date":"2021-11-09","close":50866.0},{"date":"2021-11-10","close":47586.0},{"date":"2021-11-11","close":46930.0},{"date":"2021-11-12","close":46202.0},{"date":"2021-11-15","close":45910.0},{"date":"2021-11-16","close":45035.0},{"date":"2021-11-17","close":38550.0},{"date":"2021-11-18","close":38040.0},{"date":"2021-11-19","close":37529.0},{"date":"2021-11-22","close":39352.0},{"date":"2021-11-23","close":37092.0},{"date":"2021-11-24","close":38258.0},{"date":"2021-11-25","close":38987.0},{"date":"2021-11-26","close":37529.0},{"date":"2021-11-29","close":41538.0},{"date":"2021-11-30","close":37893.0},{"date":"2021-12-01","close":37602.0},{"date":"2021-12-02","close":38404.0},{"date":"2021-12-03","close":37749.0},{"date":"2021-12-06","close":34723.0},{"date":"2021-12-07","close":34833.0},{"date":"2021-12-08","close":35999.0},{"date":"2021-12-09","close":36874.0},{"date":"2021-12-10","close":35744.0},{"date":"2021-12-13","close":36144.0},{"date":"2021-12-14","close":38477.0},{"date":"2021-12-15","close":39425.0},{"date":"2021-12-16","close":37676.0},{"date":"2021-12-17","close":36655.0},{"date":"2021-12-20","close":38622.0},{"date":"2021-12-21","close":35489.0},{"date":"2021-12-22","close":34870.0},{"date":"2021-12-23","close":31408.0},{"date":"2021-12-24","close":31663.0},{"date":"2021-12-27","close":32136.0},{"date":"2021-12-28","close":34286.0},{"date":"2021-12-29","close":35853.0},{"date":"2021-12-30","close":35780.0},{"date":"2022-01-03","close":38113.0},{"date":"2022-01-04","close":36291.0},{"date":"2022-01-05","close":34979.0},{"date":"2022-01-06","close":33485.0},{"date":"2022-01-07","close":34688.0},{"date":"2022-01-10","close":32865.0},{"date":"2022-01-11","close":32574.0},{"date":"2022-01-12","close":34833.0},{"date":"2022-01-13","close":31954.0},{"date":"2022-01-14","close":31663.0},{"date":"2022-01-17","close":30242.0},{"date":"2022-01-18","close":30133.0},{"date":"2022-01-19","close":29842.0},{"date":"2022-01-20","close":31189.0},{"date":"2022-01-21","close":29877.0},{"date":"2022-01-24","close":28748.0},{"date":"2022-01-25","close":27873.0},{"date":"2022-01-26","close":28056.0},{"date":"2022-01-27","close":26052.0},{"date":"2022-01-28","close":27181.0},{"date":"2022-02-03","close":28092.0},{"date":"2022-02-04","close":26125.0},{"date":"2022-02-07","close":26270.0},{"date":"2022-02-08","close":26052.0},{"date":"2022-02-09","close":27437.0},{"date":"2022-02-10","close":25432.0},{"date":"2022-02-11","close":23865.0},{"date":"2022-02-14","close":23902.0},{"date":"2022-02-15","close":22991.0},{"date":"2022-02-16","close":24849.0},{"date":"2022-02-17","close":24631.0},{"date":"2022-02-18","close":25141.0},{"date":"2022-02-21","close":25068.0},{"date":"2022-02-22","close":23938.0},{"date":"2022-02-23","close":24229.0},{"date":"2022-02-24","close":22591.0},{"date":"2022-02-25","close":23610.0},{"date":"2022-02-28","close":23865.0},{"date":"2022-03-02","close":24267.0},{"date":"2022-03-03","close":24703.0},{"date":"2022-03-04","close":23792.0},{"date":"2022-03-07","close":22409.0},{"date":"2022-03-08","close":22153.0},{"date":"2022-03-10","close":23318.0},{"date":"2022-03-11","close":23938.0},{"date":"2022-03-14","close":22153.0},{"date":"2022-03-15","close":21789.0},{"date":"2022-03-16","close":22044.0},{"date":"2022-03-17","close":23100.0},{"date":"2022-03-18","close":23100.0},{"date":"2022-03-21","close":22517.0},{"date":"2022-03-22","close":23064.0},{"date":"2022-03-23","close":23792.0},{"date":"2022-03-24","close":22991.0},{"date":"2022-03-25","close":24485.0},{"date":"2022-03-28","close":23136.0},{"date":"2022-03-29","close":22700.0},{"date":"2022-03-30","close":22808.0},{"date":"2022-03-31","close":22735.0},{"date":"2022-04-01","close":22080.0},{"date":"2022-04-04","close":22007.0},{"date":"2022-04-05","close":22481.0},{"date":"2022-04-06","close":21824.0},{"date":"2022-04-07","close":20950.0},{"date":"2022-04-08","close":20513.0},{"date":"2022-04-11","close":20003.0},{"date":"2022-04-12","close":19894.0},{"date":"2022-04-13","close":20113.0},{"date":"2022-04-14","close":19894.0},{"date":"2022-04-15","close":19056.0},{"date":"2022-04-18","close":18874.0},{"date":"2022-04-19","close":19019.0},{"date":"2022-04-20","close":18581.0},{"date":"2022-04-21","close":18072.0},{"date":"2022-04-22","close":17707.0},{"date":"2022-04-25","close":17234.0},{"date":"2022-04-26","close":17817.0},{"date":"2022-04-27","close":17269.0},{"date":"2022-04-28","close":16869.0},{"date":"2022-04-29","close":17744.0},{"date":"2022-05-02","close":17598.0},{"date":"2022-05-03","close":17489.0},{"date":"2022-05-04","close":17380.0},{"date":"2022-05-06","close":16978.0},{"date":"2022-05-09","close":16250.0},{"date":"2022-05-10","close":15776.0},{"date":"2022-05-11","close":16541.0},{"date":"2022-05-12","close":15339.0},{"date":"2022-05-13","close":16286.0},{"date":"2022-05-16","close":16213.0},{"date":"2022-05-17","close":16141.0},{"date":"2022-05-18","close":16031.0},{"date":"2022-05-19","close":15157.0},{"date":"2022-05-20","close":17234.0},{"date":"2022-05-23","close":17160.0},{"date":"2022-05-24","close":16468.0},{"date":"2022-05-25","close":16796.0},{"date":"2022-05-26","close":16796.0},{"date":"2022-05-27","close":16468.0},{"date":"2022-05-30","close":16905.0},{"date":"2022-05-31","close":16541.0},{"date":"2022-06-02","close":16177.0},{"date":"2022-06-03","close":15995.0},{"date":"2022-06-07","close":15375.0},{"date":"2022-06-08","close":15375.0},{"date":"2022-06-09","close":16031.0},{"date":"2022-06-10","close":16505.0},{"date":"2022-06-13","close":14537.0},{"date":"2022-06-14","close":13990.0},{"date":"2022-06-15","close":13298.0},{"date":"2022-06-16","close":13007.0},{"date":"2022-06-17","close":13007.0},{"date":"2022-06-20","close":12351.0},{"date":"2022-06-21","close":12897.0},{"date":"2022-06-22","close":12424.0},{"date":"2022-06-23","close":11804.0},{"date":"2022-06-24","close":12643.0},{"date":"2022-06-27","close":13080.0},{"date":"2022-06-28","close":12825.0},{"date":"2022-06-29","close":13262.0},{"date":"2022-06-30","close":13116.0},{"date":"2022-07-01","close":12715.0},{"date":"2022-07-04","close":12279.0},{"date":"2022-07-05","close":13189.0},{"date":"2022-07-06","close":13517.0},{"date":"2022-07-07","close":13846.0},{"date":"2022-07-08","close":14902.0},{"date":"2022-07-11","close":17525.0},{"date":"2022-07-12","close":17926.0},{"date":"2022-07-13","close":16760.0},{"date":"2022-07-14","close":18218.0},{"date":"2022-07-15","close":19748.0},{"date":"2022-07-18","close":19894.0},{"date":"2022-07-19","close":20550.0},{"date":"2022-07-20","close":19966.0},{"date":"2022-07-21","close":19420.0},{"date":"2022-07-22","close":18728.0},{"date":"2022-07-25","close":18254.0},{"date":"2022-07-26","close":17598.0},{"date":"2022-07-27","close":17562.0},{"date":"2022-07-28","close":16905.0},{"date":"2022-07-29","close":16360.0},{"date":"2022-08-01","close":16141.0},{"date":"2022-08-02","close":16796.0},{"date":"2022-08-03","close":16213.0},{"date":"2022-08-04","close":16833.0},{"date":"2022-08-05","close":18400.0},{"date":"2022-08-08","close":18218.0},{"date":"2022-08-09","close":17416.0},{"date":"2022-08-10","close":17198.0},{"date":"2022-08-11","close":17269.0},{"date":"2022-08-12","close":17234.0},{"date":"2022-08-16","close":16432.0},{"date":"2022-08-17","close":16141.0},{"date":"2022-08-18","close":15922.0},{"date":"2022-08-19","close":16943.0},{"date":"2022-08-22","close":15885.0},{"date":"2022-08-23","close":14537.0},{"date":"2022-08-24","close":15484.0},{"date":"2022-08-25","close":15193.0},{"date":"2022-08-26","close":14683.0},{"date":"2022-08-29","close":13917.0},{"date":"2022-08-30","close":14282.0},{"date":"2022-08-31","close":15267.0},{"date":"2022-09-01","close":14829.0},{"date":"2022-09-02","close":14719.0},{"date":"2022-09-05","close":14064.0},{"date":"2022-09-06","close":14027.0},{"date":"2022-09-07","close":13298.0},{"date":"2022-09-08","close":13226.0},{"date":"2022-09-13","close":13881.0},{"date":"2022-09-14","close":14064.0},{"date":"2022-09-15","close":13335.0},{"date":"2022-09-16","close":12643.0},{"date":"2022-09-19","close":12169.0},{"date":"2022-09-20","close":12205.0},{"date":"2022-09-21","close":12314.0},{"date":"2022-09-22","close":11914.0},{"date":"2022-09-23","close":11512.0},{"date":"2022-09-26","close":10747.0},{"date":"2022-09-27","close":10930.0},{"date":"2022-09-28","close":11112.0},{"date":"2022-09-29","close":11185.0},{"date":"2022-09-30","close":11403.0},{"date":"2022-10-04","close":11586.0},{"date":"2022-10-05","close":11149.0},{"date":"2022-10-06","close":11550.0},{"date":"2022-10-07","close":11076.0},{"date":"2022-10-11","close":10347.0},{"date":"2022-10-12","close":10383.0},{"date":"2022-10-13","close":9836.0},{"date":"2022-10-14","close":10565.0},{"date":"2022-10-17","close":10785.0},{"date":"2022-10-18","close":11149.0},{"date":"2022-10-19","close":11076.0},{"date":"2022-10-20","close":11330.0},{"date":"2022-10-21","close":10967.0},{"date":"2022-10-24","close":11149.0},{"date":"2022-10-25","close":11112.0},{"date":"2022-10-26","close":10785.0},{"date":"2022-10-27","close":11221.0},{"date":"2022-10-28","close":10820.0},{"date":"2022-10-31","close":10894.0},{"date":"2022-11-01","close":10603.0},{"date":"2022-11-02","close":11330.0},{"date":"2022-11-03","close":10603.0},{"date":"2022-11-04","close":10311.0},{"date":"2022-11-07","close":10493.0},{"date":"2022-11-08","close":11003.0},{"date":"2022-11-09","close":10820.0},{"date":"2022-11-10","close":10638.0},{"date":"2022-11-11","close":11330.0},{"date":"2022-11-14","close":11586.0},{"date":"2022-11-15","close":12205.0},{"date":"2022-11-16","close":11512.0},{"date":"2022-11-17","close":11512.0},{"date":"2022-11-18","close":11330.0},{"date":"2022-11-21","close":10930.0},{"date":"2022-11-22","close":10420.0},{"date":"2022-11-23","close":10383.0},{"date":"2022-11-24","close":10675.0},{"date":"2022-11-25","close":10603.0},{"date":"2022-11-28","close":10201.0},{"date":"2022-11-29","close":10383.0},{"date":"2022-11-30","close":10347.0},{"date":"2022-12-01","close":10493.0},{"date":"2022-12-02","close":10311.0},{"date":"2022-12-05","close":10529.0},{"date":"2022-12-06","close":10420.0},{"date":"2022-12-07","close":10201.0},{"date":"2022-12-08","close":10056.0},{"date":"2022-12-09","close":10165.0},{"date":"2022-12-12","close":10201.0},{"date":"2022-12-13","close":10456.0},{"date":"2022-12-14","close":10493.0},{"date":"2022-12-15","close":10820.0},{"date":"2022-12-16","close":10785.0},{"date":"2022-12-19","close":10347.0},{"date":"2022-12-20","close":9836.0},{"date":"2022-12-21","close":9910.0},{"date":"2022-12-22","close":9801.0},{"date":"2022-12-23","close":9218.0},{"date":"2022-12-26","close":8853.0},{"date":"2022-12-27","close":8853.0},{"date":"2022-12-28","close":8671.0},{"date":"2022-12-29","close":8562.0},{"date":"2023-01-02","close":8562.0},{"date":"2023-01-03","close":8416.0},{"date":"2023-01-04","close":8853.0},{"date":"2023-01-05","close":9181.0},{"date":"2023-01-06","close":9071.0},{"date":"2023-01-09","close":9181.0},{"date":"2023-01-10","close":9035.0},{"date":"2023-01-11","close":9254.0},{"date":"2023-01-12","close":9436.0},{"date":"2023-01-13","close":9181.0},{"date":"2023-01-16","close":9691.0},{"date":"2023-01-17","close":9326.0},{"date":"2023-01-18","close":9363.0},{"date":"2023-01-19","close":9218.0},{"date":"2023-01-20","close":9254.0},{"date":"2023-01-25","close":9130.0},{"date":"2023-01-26","close":9283.0},{"date":"2023-01-27","close":9239.0},{"date":"2023-01-30","close":9116.0},{"date":"2023-01-31","close":9465.0},{"date":"2023-02-01","close":10208.0},{"date":"2023-02-02","close":9902.0},{"date":"2023-02-03","close":9815.0},{"date":"2023-02-06","close":9662.0},{"date":"2023-02-07","close":9611.0},{"date":"2023-02-08","close":9727.0},{"date":"2023-02-09","close":9611.0},{"date":"2023-02-10","close":9181.0},{"date":"2023-02-13","close":9028.0},{"date":"2023-02-14","close":8911.0},{"date":"2023-02-15","close":8714.0},{"date":"2023-02-16","close":8904.0},{"date":"2023-02-17","close":8897.0},{"date":"2023-02-20","close":9101.0},{"date":"2023-02-21","close":8999.0},{"date":"2023-02-22","close":8657.0},{"date":"2023-02-23","close":8650.0},{"date":"2023-02-24","close":8401.0},{"date":"2023-02-27","close":8125.0},{"date":"2023-02-28","close":8153.0},{"date":"2023-03-02","close":8125.0},{"date":"2023-03-03","close":8233.0},{"date":"2023-03-06","close":8102.0},{"date":"2023-03-07","close":8328.0},{"date":"2023-03-08","close":8226.0},{"date":"2023-03-09","close":8088.0},{"date":"2023-03-10","close":7774.0},{"date":"2023-03-13","close":7541.0},{"date":"2023-03-14","close":7258.0},{"date":"2023-03-15","close":7337.0},{"date":"2023-03-16","close":7031.0},{"date":"2023-03-17","close":7308.0},{"date":"2023-03-20","close":7410.0},{"date":"2023-03-21","close":7250.0},{"date":"2023-03-22","close":7118.0},{"date":"2023-03-23","close":6776.0},{"date":"2023-03-24","close":6974.0},{"date":"2023-03-27","close":6922.0},{"date":"2023-03-28","close":6863.0},{"date":"2023-03-29","close":6725.0},{"date":"2023-03-30","close":6813.0},{"date":"2023-03-31","close":6704.0},{"date":"2023-04-03","close":6477.0},{"date":"2023-04-04","close":7038.0},{"date":"2023-04-05","close":7374.0},{"date":"2023-04-06","close":7177.0},{"date":"2023-04-07","close":7140.0},{"date":"2023-04-10","close":6681.0},{"date":"2023-04-11","close":6704.0},{"date":"2023-04-12","close":6820.0},{"date":"2023-04-13","close":6806.0},{"date":"2023-04-14","close":7906.0},{"date":"2023-04-17","close":7556.0},{"date":"2023-04-18","close":7388.0},{"date":"2023-04-19","close":7272.0},{"date":"2023-04-20","close":6886.0},{"date":"2023-04-21","close":6666.0},{"date":"2023-04-24","close":6594.0},{"date":"2023-04-25","close":6404.0},{"date":"2023-04-26","close":6347.0},{"date":"2023-04-27","close":6331.0},{"date":"2023-04-28","close":6244.0},{"date":"2023-05-02","close":6361.0},{"date":"2023-05-03","close":6302.0},{"date":"2023-05-04","close":6594.0},{"date":"2023-05-08","close":6557.0},{"date":"2023-05-09","close":6557.0},{"date":"2023-05-10","close":6514.0},{"date":"2023-05-11","close":6434.0},{"date":"2023-05-12","close":6288.0},{"date":"2023-05-15","close":6106.0},{"date":"2023-05-16","close":5930.0},{"date":"2023-05-17","close":6106.0},{"date":"2023-05-18","close":6091.0},{"date":"2023-05-19","close":6120.0},{"date":"2023-05-22","close":6230.0},{"date":"2023-05-23","close":6419.0},{"date":"2023-05-24","close":6463.0},{"date":"2023-05-25","close":6347.0},{"date":"2023-05-26","close":6295.0},{"date":"2023-05-30","close":6200.0},{"date":"2023-05-31","close":6135.0},{"date":"2023-06-01","close":6347.0},{"date":"2023-06-02","close":6259.0},{"date":"2023-06-05","close":6214.0},{"date":"2023-06-07","close":6164.0},{"date":"2023-06-08","close":6091.0},{"date":"2023-06-09","close":6069.0},{"date":"2023-06-12","close":5997.0},{"date":"2023-06-13","close":5960.0},{"date":"2023-06-14","close":5865.0},{"date":"2023-06-15","close":5814.0},{"date":"2023-06-16","close":5872.0},{"date":"2023-06-19","close":5115.0},{"date":"2023-06-20","close":4808.0},{"date":"2023-06-21","close":5203.0},{"date":"2023-06-22","close":5099.0},{"date":"2023-06-23","close":5004.0},{"date":"2023-06-26","close":5012.0},{"date":"2023-06-27","close":4990.0},{"date":"2023-06-28","close":4917.0},{"date":"2023-06-29","close":4853.0},{"date":"2023-06-30","close":4925.0},{"date":"2023-07-03","close":4888.0},{"date":"2023-07-04","close":4808.0},{"date":"2023-07-05","close":4765.0},{"date":"2023-07-06","close":4612.0},{"date":"2023-07-07","close":4503.0},{"date":"2023-07-10","close":4735.0},{"date":"2023-07-11","close":4713.0},{"date":"2023-07-12","close":4626.0},{"date":"2023-07-13","close":5203.0},{"date":"2023-07-14","close":5063.0},{"date":"2023-07-17","close":4838.0},{"date":"2023-07-18","close":4878.0},{"date":"2023-07-19","close":5389.0},{"date":"2023-07-20","close":5293.0},{"date":"2023-07-21","close":5381.0},{"date":"2023-07-24","close":5029.0},{"date":"2023-07-25","close":5013.0},{"date":"2023-07-26","close":4615.0},{"date":"2023-07-27","close":4670.0},{"date":"2023-07-28","close":4798.0},{"date":"2023-07-31","close":4965.0},{"date":"2023-08-01","close":5069.0},{"date":"2023-08-02","close":4901.0},{"date":"2023-08-03","close":5293.0},{"date":"2023-08-04","close":5125.0},{"date":"2023-08-07","close":5053.0},{"date":"2023-08-08","close":4933.0},{"date":"2023-08-09","close":5357.0},{"date":"2023-08-10","close":5701.0},{"date":"2023-08-11","close":5557.0},{"date":"2023-08-14","close":5437.0},{"date":"2023-08-16","close":5293.0},{"date":"2023-08-17","close":5069.0},{"date":"2023-08-18","close":5053.0},{"date":"2023-08-21","close":5125.0},{"date":"2023-08-22","close":5189.0},{"date":"2023-08-23","close":5069.0},{"date":"2023-08-24","close":4878.0},{"date":"2023-08-25","close":4702.0},{"date":"2023-08-28","close":4639.0},{"date":"2023-08-29","close":4774.0},{"date":"2023-08-30","close":4710.0},{"date":"2023-08-31","close":4631.0},{"date":"2023-09-01","close":4415.0},{"date":"2023-09-04","close":4479.0},{"date":"2023-09-05","close":4471.0},{"date":"2023-09-06","close":4319.0},{"date":"2023-09-07","close":4287.0},{"date":"2023-09-08","close":4359.0},{"date":"2023-09-11","close":4487.0},{"date":"2023-09-12","close":4487.0},{"date":"2023-09-13","close":4463.0},{"date":"2023-09-14","close":4303.0},{"date":"2023-09-15","close":4375.0},{"date":"2023-09-18","close":4343.0},{"date":"2023-09-19","close":4335.0},{"date":"2023-09-20","close":4423.0},{"date":"2023-09-21","close":3592.0},{"date":"2023-09-22","close":3400.0},{"date":"2023-09-25","close":3381.0},{"date":"2023-09-26","close":3413.0},{"date":"2023-09-27","close":3597.0},{"date":"2023-10-04","close":3496.0},{"date":"2023-10-05","close":3464.0},{"date":"2023-10-06","close":3413.0},{"date":"2023-10-10","close":3213.0},{"date":"2023-10-11","close":3249.0},{"date":"2023-10-12","close":3209.0},{"date":"2023-10-13","close":3201.0},{"date":"2023-10-16","close":3106.0},{"date":"2023-10-17","close":3149.0},{"date":"2023-10-18","close":3066.0},{"date":"2023-10-19","close":3029.0},{"date":"2023-10-20","close":2981.0},{"date":"2023-10-23","close":2858.0},{"date":"2023-10-24","close":2834.0},{"date":"2023-10-25","close":2869.0},{"date":"2023-10-26","close":2746.0},{"date":"2023-10-27","close":2626.0},{"date":"2023-10-30","close":2602.0},{"date":"2023-10-31","close":2502.0},{"date":"2023-11-01","close":2818.0},{"date":"2023-11-02","close":3257.0},{"date":"2023-11-03","close":3169.0},{"date":"2023-11-06","close":3177.0},{"date":"2023-11-07","close":3066.0},{"date":"2023-11-08","close":3026.0},{"date":"2023-11-09","close":2954.0},{"date":"2023-11-10","close":2846.0},{"date":"2023-11-13","close":2758.0},{"date":"2023-11-14","close":2906.0},{"date":"2023-11-15","close":3002.0},{"date":"2023-11-16","close":3336.0},{"date":"2023-11-17","close":3133.0},{"date":"2023-11-20","close":3161.0},{"date":"2023-11-21","close":3592.0},{"date":"2023-11-22","close":3549.0},{"date":"2023-11-23","close":3464.0},{"date":"2023-11-24","close":3397.0},{"date":"2023-11-27","close":3453.0},{"date":"2023-11-28","close":3421.0},{"date":"2023-11-29","close":3584.0},{"date":"2023-11-30","close":3573.0},{"date":"2023-12-01","close":3565.0},{"date":"2023-12-04","close":3432.0},{"date":"2023-12-05","close":3360.0},{"date":"2023-12-06","close":3432.0},{"date":"2023-12-07","close":3424.0},{"date":"2023-12-08","close":3440.0},{"date":"2023-12-11","close":3512.0},{"date":"2023-12-12","close":3520.0},{"date":"2023-12-13","close":3525.0},{"date":"2023-12-14","close":3552.0},{"date":"2023-12-15","close":3576.0},{"date":"2023-12-18","close":3565.0},{"date":"2023-12-19","close":3573.0},{"date":"2023-12-20","close":3520.0},{"date":"2023-12-21","close":3525.0},{"date":"2023-12-22","close":3408.0},{"date":"2023-12-26","close":3312.0},{"date":"2023-12-27","close":3528.0},{"date":"2023-12-28","close":3568.0},{"date":"2024-01-02","close":3796.0},{"date":"2024-01-03","close":3824.0},{"date":"2024-01-04","close":3637.0},{"date":"2024-01-05","close":3637.0},{"date":"2024-01-08","close":3648.0},{"date":"2024-01-09","close":3692.0},{"date":"2024-01-10","close":3696.0},{"date":"2024-01-11","close":4151.0},{"date":"2024-01-12","close":4151.0},{"date":"2024-01-15","close":3992.0},{"date":"2024-01-16","close":3800.0},{"date":"2024-01-17","close":3768.0},{"date":"2024-01-18","close":3624.0},{"date":"2024-01-19","close":3600.0},{"date":"2024-01-22","close":3469.0},{"date":"2024-01-23","close":3528.0},{"date":"2024-01-24","close":3565.0},{"date":"2024-01-25","close":3432.0},{"date":"2024-01-26","close":3445.0},{"date":"2024-01-29","close":3333.0},{"date":"2024-01-30","close":3512.0},{"date":"2024-01-31","close":3480.0},{"date":"2024-02-01","close":3400.0},{"date":"2024-02-02","close":3400.0},{"date":"2024-02-05","close":3592.0},{"date":"2024-02-06","close":3560.0},{"date":"2024-02-07","close":3464.0},{"date":"2024-02-08","close":3416.0},{"date":"2024-02-13","close":3413.0},{"date":"2024-02-14","close":3504.0},{"date":"2024-02-15","close":3408.0},{"date":"2024-02-16","close":3376.0},{"date":"2024-02-19","close":3352.0},{"date":"2024-02-20","close":3624.0},{"date":"2024-02-21","close":3485.0},{"date":"2024-02-22","close":3392.0},{"date":"2024-02-23","close":3397.0},{"date":"2024-02-26","close":3376.0},{"date":"2024-02-27","close":3225.0},{"date":"2024-02-28","close":3225.0},{"date":"2024-02-29","close":3149.0},{"date":"2024-03-04","close":3117.0},{"date":"2024-03-05","close":3085.0},{"date":"2024-03-06","close":3261.0},{"date":"2024-03-07","close":3237.0},{"date":"2024-03-08","close":3272.0},{"date":"2024-03-11","close":3333.0},{"date":"2024-03-12","close":3365.0},{"date":"2024-03-13","close":3221.0},{"date":"2024-03-14","close":3225.0},{"date":"2024-03-15","close":3042.0},{"date":"2024-03-18","close":3037.0},{"date":"2024-03-19","close":2986.0},{"date":"2024-03-20","close":3074.0},{"date":"2024-03-21","close":3109.0},{"date":"2024-03-22","close":3257.0},{"date":"2024-03-25","close":3280.0},{"date":"2024-03-26","close":3400.0},{"date":"2024-03-27","close":3301.0},{"date":"2024-03-28","close":3472.0},{"date":"2024-03-29","close":3304.0},{"date":"2024-04-01","close":3528.0},{"date":"2024-04-02","close":3496.0},{"date":"2024-04-03","close":3344.0},{"date":"2024-04-04","close":3249.0},{"date":"2024-04-05","close":3373.0},{"date":"2024-04-08","close":3328.0},{"date":"2024-04-09","close":3165.0},{"date":"2024-04-11","close":3173.0},{"date":"2024-04-12","close":3233.0},{"date":"2024-04-15","close":3018.0},{"date":"2024-04-16","close":3093.0},{"date":"2024-04-17","close":3050.0},{"date":"2024-04-18","close":3101.0},{"date":"2024-04-19","close":3061.0},{"date":"2024-04-22","close":3090.0},{"date":"2024-04-23","close":3082.0},{"date":"2024-04-24","close":3125.0},{"date":"2024-04-25","close":3109.0},{"date":"2024-04-26","close":3090.0},{"date":"2024-04-29","close":3026.0},{"date":"2024-04-30","close":3034.0},{"date":"2024-05-02","close":3010.0},{"date":"2024-05-03","close":3061.0},{"date":"2024-05-07","close":3026.0},{"date":"2024-05-08","close":3026.0},{"date":"2024-05-09","close":3002.0},{"date":"2024-05-10","close":3029.0},{"date":"2024-05-13","close":3058.0},{"date":"2024-05-14","close":3013.0},{"date":"2024-05-16","close":3005.0},{"date":"2024-05-17","close":3005.0},{"date":"2024-05-20","close":2930.0},{"date":"2024-05-21","close":2822.0},{"date":"2024-05-22","close":2893.0},{"date":"2024-05-23","close":2838.0},{"date":"2024-05-24","close":2874.0},{"date":"2024-05-27","close":2315.0},{"date":"2024-05-28","close":2403.0},{"date":"2024-05-29","close":2283.0},{"date":"2024-05-30","close":2255.0},{"date":"2024-05-31","close":2275.0},{"date":"2024-06-03","close":2259.0},{"date":"2024-06-04","close":2259.0},{"date":"2024-06-05","close":2259.0},{"date":"2024-06-07","close":2271.0},{"date":"2024-06-10","close":2231.0},{"date":"2024-06-11","close":2195.0},{"date":"2024-06-12","close":2195.0},{"date":"2024-06-13","close":2183.0},{"date":"2024-06-14","close":2119.0},{"date":"2024-06-17","close":2059.0},{"date":"2024-06-18","close":2016.0},{"date":"2024-06-19","close":2016.0},{"date":"2024-06-20","close":2019.0},{"date":"2024-06-21","close":1907.0},{"date":"2024-06-24","close":1592.0},{"date":"2024-06-25","close":1731.0},{"date":"2024-06-26","close":1628.0},{"date":"2024-06-27","close":1803.0},{"date":"2024-06-28","close":1816.0},{"date":"2024-07-01","close":1755.0},{"date":"2024-07-02","close":1717.0},{"date":"2024-07-03","close":1713.0},{"date":"2024-07-04","close":1687.0},{"date":"2024-07-05","close":1789.0},{"date":"2024-07-08","close":1829.0},{"date":"2024-07-09","close":1811.0},{"date":"2024-07-10","close":1775.0},{"date":"2024-07-11","close":1775.0},{"date":"2024-07-12","close":1745.0},{"date":"2024-07-15","close":1731.0},{"date":"2024-07-16","close":1718.0},{"date":"2024-07-17","close":1689.0},{"date":"2024-07-18","close":1676.0},{"date":"2024-07-19","close":1597.0},{"date":"2024-07-22","close":1563.0},{"date":"2024-07-23","close":2029.0},{"date":"2024-07-24","close":2637.0},{"date":"2024-07-25","close":3428.0},{"date":"2024-07-26","close":4449.0},{"date":"2024-07-29","close":4289.0},{"date":"2024-07-30","close":4103.0},{"date":"2024-07-31","close":3757.0},{"date":"2024-08-01","close":4201.0},{"date":"2024-08-02","close":5009.0},{"date":"2024-08-05","close":5577.0},{"date":"2024-08-06","close":5604.0},{"date":"2024-08-07","close":5302.0},{"date":"2024-08-08","close":5391.0},{"date":"2024-08-09","close":7007.0},{"date":"2024-08-12","close":9103.0},{"date":"2024-08-13","close":9103.0},{"date":"2024-08-14","close":11830.0},{"date":"2024-08-16","close":12630.0},{"date":"2024-08-19","close":12647.0},{"date":"2024-08-20","close":12647.0},{"date":"2024-08-21","close":9059.0},{"date":"2024-08-22","close":7167.0},{"date":"2024-08-23","close":7629.0},{"date":"2024-08-26","close":6856.0},{"date":"2024-08-27","close":6217.0},{"date":"2024-08-28","close":5959.0},{"date":"2024-08-29","close":5666.0},{"date":"2024-08-30","close":5506.0},{"date":"2024-09-02","close":5524.0},{"date":"2024-09-03","close":5266.0},{"date":"2024-09-04","close":4973.0},{"date":"2024-09-05","close":4707.0},{"date":"2024-09-06","close":4436.0},{"date":"2024-09-09","close":5764.0},{"date":"2024-09-10","close":5417.0},{"date":"2024-09-11","close":4973.0},{"date":"2024-09-12","close":5053.0},{"date":"2024-09-13","close":5284.0},{"date":"2024-09-19","close":5906.0},{"date":"2024-09-20","close":5693.0},{"date":"2024-09-23","close":5489.0},{"date":"2024-09-24","close":5524.0},{"date":"2024-09-25","close":5213.0},{"date":"2024-09-26","close":5240.0},{"date":"2024-09-27","close":5178.0},{"date":"2024-09-30","close":5329.0},{"date":"2024-10-02","close":4973.0},{"date":"2024-10-04","close":4982.0},{"date":"2024-10-07","close":4911.0},{"date":"2024-10-08","close":4787.0},{"date":"2024-10-10","close":4600.0},{"date":"2024-10-11","close":4556.0},{"date":"2024-10-14","close":4405.0},{"date":"2024-10-15","close":4285.0},{"date":"2024-10-16","close":4769.0},{"date":"2024-10-17","close":5266.0},{"date":"2024-10-18","close":5000.0},{"date":"2024-10-21","close":4813.0},{"date":"2024-10-22","close":4618.0},{"date":"2024-10-23","close":4432.0},{"date":"2024-10-24","close":4307.0},{"date":"2024-10-25","close":4307.0},{"date":"2024-10-28","close":4374.0},{"date":"2024-10-29","close":4285.0},{"date":"2024-10-30","close":4156.0},{"date":"2024-10-31","close":3965.0},{"date":"2024-11-01","close":3797.0},{"date":"2024-11-04","close":3916.0},{"date":"2024-11-05","close":3699.0},{"date":"2024-11-06","close":4392.0},{"date":"2024-11-07","close":4023.0},{"date":"2024-11-08","close":3974.0},{"date":"2024-11-11","close":4103.0},{"date":"2024-11-12","close":3499.0},{"date":"2024-11-13","close":4547.0},{"date":"2024-11-14","close":4645.0},{"date":"2024-11-15","close":4822.0},{"date":"2024-11-18","close":5009.0},{"date":"2024-11-19","close":4778.0},{"date":"2024-11-20","close":6208.0},{"date":"2024-11-21","close":5684.0},{"date":"2024-11-22","close":5684.0},{"date":"2024-11-25","close":5568.0},{"date":"2024-11-26","close":5444.0},{"date":"2024-11-27","close":5053.0},{"date":"2024-11-28","close":5080.0},{"date":"2024-11-29","close":4565.0},{"date":"2024-12-02","close":4485.0},{"date":"2024-12-03","close":5826.0},{"date":"2024-12-04","close":5595.0},{"date":"2024-12-05","close":5302.0},{"date":"2024-12-06","close":4964.0},{"date":"2024-12-09","close":4636.0},{"date":"2024-12-10","close":4805.0},{"date":"2024-12-11","close":4813.0},{"date":"2024-12-12","close":4858.0},{"date":"2024-12-13","close":4929.0},{"date":"2024-12-16","close":4929.0},{"date":"2024-12-17","close":5249.0},{"date":"2024-12-18","close":5266.0},{"date":"2024-12-19","close":4885.0},{"date":"2024-12-20","close":4929.0},{"date":"2024-12-23","close":4920.0},{"date":"2024-12-24","close":4618.0},{"date":"2024-12-26","close":4467.0},{"date":"2024-12-27","close":4418.0},{"date":"2024-12-30","close":4494.0},{"date":"2025-01-02","close":4627.0},{"date":"2025-01-03","close":4769.0},{"date":"2025-01-06","close":5187.0},{"date":"2025-01-07","close":5018.0},{"date":"2025-01-08","close":5338.0},{"date":"2025-01-09","close":5338.0},{"date":"2025-01-10","close":5036.0},{"date":"2025-01-13","close":5133.0},{"date":"2025-01-14","close":5080.0},{"date":"2025-01-15","close":4893.0},{"date":"2025-01-16","close":4902.0},{"date":"2025-01-17","close":4751.0},{"date":"2025-01-20","close":4769.0},{"date":"2025-01-21","close":4787.0},{"date":"2025-01-22","close":4645.0},{"date":"2025-01-23","close":4458.0},{"date":"2025-01-24","close":4583.0},{"date":"2025-01-31","close":4440.0},{"date":"2025-02-03","close":4285.0},{"date":"2025-02-04","close":4334.0},{"date":"2025-02-05","close":4440.0},{"date":"2025-02-06","close":4458.0},{"date":"2025-02-07","close":4329.0},{"date":"2025-02-10","close":4187.0},{"date":"2025-02-11","close":4156.0},{"date":"2025-02-12","close":4303.0},{"date":"2025-02-13","close":4103.0},{"date":"2025-02-14","close":4130.0},{"date":"2025-02-17","close":4138.0},{"date":"2025-02-18","close":4130.0},{"date":"2025-02-19","close":4272.0},{"date":"2025-02-20","close":4130.0},{"date":"2025-02-21","close":4045.0},{"date":"2025-02-24","close":4223.0},{"date":"2025-02-25","close":4285.0},{"date":"2025-02-26","close":4227.0},{"date":"2025-02-27","close":4196.0},{"date":"2025-02-28","close":4094.0},{"date":"2025-03-04","close":4054.0},{"date":"2025-03-05","close":3983.0},{"date":"2025-03-06","close":3748.0},{"date":"2025-03-07","close":3637.0},{"date":"2025-03-10","close":3646.0},{"date":"2025-03-11","close":3597.0},{"date":"2025-03-12","close":3588.0},{"date":"2025-03-13","close":3512.0},{"date":"2025-03-14","close":3650.0},{"date":"2025-03-17","close":3672.0},{"date":"2025-03-18","close":3570.0},{"date":"2025-03-19","close":3117.0},{"date":"2025-03-20","close":3130.0},{"date":"2025-03-21","close":2966.0},{"date":"2025-03-24","close":3099.0},{"date":"2025-03-25","close":3299.0},{"date":"2025-03-26","close":3268.0},{"date":"2025-03-27","close":3317.0},{"date":"2025-03-28","close":3206.0},{"date":"2025-03-31","close":3130.0},{"date":"2025-04-01","close":3201.0},{"date":"2025-04-02","close":3117.0},{"date":"2025-04-03","close":3002.0},{"date":"2025-04-04","close":3010.0},{"date":"2025-04-07","close":2842.0},{"date":"2025-04-08","close":2811.0},{"date":"2025-04-09","close":2717.0},{"date":"2025-04-10","close":2966.0},{"date":"2025-04-11","close":2975.0},{"date":"2025-04-14","close":3002.0},{"date":"2025-04-15","close":3215.0},{"date":"2025-04-16","close":3148.0},{"date":"2025-04-17","close":3290.0},{"date":"2025-04-18","close":3312.0},{"date":"2025-04-21","close":3224.0},{"date":"2025-04-22","close":3304.0},{"date":"2025-04-23","close":3224.0},{"date":"2025-04-24","close":3210.0},{"date":"2025-04-25","close":3139.0},{"date":"2025-04-28","close":2997.1509},{"date":"2025-04-29","close":3156.9988},{"date":"2025-04-30","close":3143.6782},{"date":"2025-05-02","close":3534.418},{"date":"2025-05-07","close":3620.0},{"date":"2025-05-08","close":3690.0},{"date":"2025-05-09","close":3600.0},{"date":"2025-05-12","close":3420.0},{"date":"2025-05-13","close":3395.0},{"date":"2025-05-14","close":3365.0},{"date":"2025-05-15","close":3315.0},{"date":"2025-05-16","close":3380.0},{"date":"2025-05-19","close":4100.0},{"date":"2025-05-20","close":4000.0},{"date":"2025-05-21","close":5200.0},{"date":"2025-05-22","close":6760.0},{"date":"2025-05-23","close":6430.0},{"date":"2025-05-26","close":6430.0},{"date":"2025-05-27","close":8350.0},{"date":"2025-05-28","close":8790.0},{"date":"2025-05-29","close":8890.0},{"date":"2025-05-30","close":8520.0},{"date":"2025-06-02","close":7850.0},{"date":"2025-06-04","close":7260.0},{"date":"2025-06-05","close":7100.0},{"date":"2025-06-09","close":7040.0},{"date":"2025-06-10","close":6850.0},{"date":"2025-06-11","close":7390.0},{"date":"2025-06-12","close":6510.0},{"date":"2025-06-13","close":6150.0},{"date":"2025-06-16","close":5890.0},{"date":"2025-06-17","close":6060.0},{"date":"2025-06-18","close":6030.0},{"date":"2025-06-19","close":5810.0},{"date":"2025-06-20","close":5690.0},{"date":"2025-06-23","close":5420.0},{"date":"2025-06-24","close":5330.0},{"date":"2025-06-25","close":5070.0},{"date":"2025-06-26","close":4880.0},{"date":"2025-06-27","close":4745.0},{"date":"2025-06-30","close":4680.0},{"date":"2025-07-01","close":4620.0},{"date":"2025-07-02","close":4340.0},{"date":"2025-07-03","close":4510.0},{"date":"2025-07-04","close":4735.0},{"date":"2025-07-07","close":4325.0},{"date":"2025-07-08","close":4380.0},{"date":"2025-07-09","close":4260.0},{"date":"2025-07-10","close":4330.0},{"date":"2025-07-11","close":4315.0},{"date":"2025-07-14","close":4050.0},{"date":"2025-07-15","close":4120.0},{"date":"2025-07-16","close":4065.0},{"date":"2025-07-17","close":4170.0},{"date":"2025-07-18","close":4110.0},{"date":"2025-07-21","close":3980.0},{"date":"2025-07-22","close":4015.0},{"date":"2025-07-23","close":3960.0},{"date":"2025-07-24","close":3900.0},{"date":"2025-07-25","close":3895.0},{"date":"2025-07-28","close":3800.0},{"date":"2025-07-29","close":4105.0},{"date":"2025-07-30","close":4065.0},{"date":"2025-07-31","close":3985.0},{"date":"2025-08-01","close":4190.0},{"date":"2025-08-04","close":4340.0},{"date":"2025-08-05","close":4095.0},{"date":"2025-08-06","close":4010.0},{"date":"2025-08-07","close":3995.0},{"date":"2025-08-08","close":4245.0},{"date":"2025-08-11","close":4045.0},{"date":"2025-08-12","close":3980.0},{"date":"2025-08-13","close":4215.0},{"date":"2025-08-14","close":4065.0},{"date":"2025-08-18","close":4080.0},{"date":"2025-08-19","close":4000.0},{"date":"2025-08-20","close":3900.0},{"date":"2025-08-21","close":4040.0},{"date":"2025-08-22","close":3940.0},{"date":"2025-08-25","close":3960.0},{"date":"2025-08-26","close":3895.0},{"date":"2025-08-27","close":3900.0},{"date":"2025-08-28","close":3910.0},{"date":"2025-08-29","close":3875.0},{"date":"2025-09-01","close":3865.0},{"date":"2025-09-02","close":3865.0},{"date":"2025-09-03","close":3965.0},{"date":"2025-09-04","close":4090.0},{"date":"2025-09-05","close":4070.0},{"date":"2025-09-08","close":4100.0},{"date":"2025-09-09","close":4110.0},{"date":"2025-09-10","close":4125.0},{"date":"2025-09-11","close":4060.0},{"date":"2025-09-12","close":4110.0},{"date":"2025-09-15","close":4080.0},{"date":"2025-09-16","close":3980.0},{"date":"2025-09-17","close":4030.0},{"date":"2025-09-18","close":4005.0},{"date":"2025-09-19","close":4195.0},{"date":"2025-09-22","close":4025.0},{"date":"2025-09-23","close":4000.0},{"date":"2025-09-24","close":3900.0},{"date":"2025-09-25","close":3930.0},{"date":"2025-09-26","close":3830.0},{"date":"2025-09-29","close":3710.0},{"date":"2025-09-30","close":3650.0},{"date":"2025-10-01","close":3715.0},{"date":"2025-10-02","close":3750.0},{"date":"2025-10-10","close":3695.0},{"date":"2025-10-13","close":3650.0},{"date":"2025-10-14","close":3645.0},{"date":"2025-10-15","close":3700.0},{"date":"2025-10-16","close":3650.0},{"date":"2025-10-17","close":3520.0},{"date":"2025-10-20","close":3555.0},{"date":"2025-10-21","close":3490.0},{"date":"2025-10-22","close":3620.0},{"date":"2025-10-23","close":3570.0},{"date":"2025-10-24","close":3570.0},{"date":"2025-10-27","close":3630.0},{"date":"2025-10-28","close":3600.0},{"date":"2025-10-29","close":3515.0},{"date":"2025-10-30","close":3385.0},{"date":"2025-10-31","close":3350.0},{"date":"2025-11-03","close":3250.0},{"date":"2025-11-04","close":3440.0},{"date":"2025-11-05","close":3345.0},{"date":"2025-11-06","close":3415.0},{"date":"2025-11-07","close":3300.0},{"date":"2025-11-10","close":3365.0},{"date":"2025-11-11","close":3365.0},{"date":"2025-11-12","close":3535.0},{"date":"2025-11-13","close":3600.0},{"date":"2025-11-14","close":3525.0},{"date":"2025-11-17","close":3530.0},{"date":"2025-11-18","close":3480.0},{"date":"2025-11-19","close":3445.0},{"date":"2025-11-20","close":3480.0},{"date":"2025-11-21","close":3380.0},{"date":"2025-11-24","close":3280.0},{"date":"2025-11-25","close":3245.0},{"date":"2025-11-26","close":3265.0},{"date":"2025-11-27","close":3200.0},{"date":"2025-11-28","close":3320.0},{"date":"2025-12-01","close":3280.0},{"date":"2025-12-02","close":3230.0},{"date":"2025-12-03","close":3435.0},{"date":"2025-12-04","close":3410.0},{"date":"2025-12-05","close":3330.0},{"date":"2025-12-08","close":3270.0},{"date":"2025-12-09","close":3230.0},{"date":"2025-12-10","close":3185.0},{"date":"2025-12-11","close":3245.0},{"date":"2025-12-12","close":3110.0},{"date":"2025-12-15","close":3120.0},{"date":"2025-12-16","close":3085.0},{"date":"2025-12-17","close":3085.0},{"date":"2025-12-18","close":3000.0},{"date":"2025-12-19","close":3040.0},{"date":"2025-12-22","close":2975.0},{"date":"2025-12-23","close":2875.0},{"date":"2025-12-24","close":2830.0},{"date":"2025-12-26","close":2805.0},{"date":"2025-12-29","close":2860.0},{"date":"2025-12-30","close":2860.0},{"date":"2026-01-02","close":2975.0},{"date":"2026-01-05","close":2970.0},{"date":"2026-01-06","close":2920.0},{"date":"2026-01-07","close":2940.0},{"date":"2026-01-08","close":2840.0},{"date":"2026-01-09","close":2855.0},{"date":"2026-01-12","close":2890.0},{"date":"2026-01-13","close":2800.0},{"date":"2026-01-14","close":2760.0},{"date":"2026-01-15","close":2725.0},{"date":"2026-01-16","close":2680.0},{"date":"2026-01-19","close":2530.0},{"date":"2026-01-20","close":2660.0},{"date":"2026-01-21","close":2505.0},{"date":"2026-01-22","close":2480.0},{"date":"2026-01-23","close":2625.0},{"date":"2026-01-26","close":2640.0},{"date":"2026-01-27","close":2640.0},{"date":"2026-01-28","close":3430.0},{"date":"2026-01-29","close":3435.0},{"date":"2026-01-30","close":3110.0},{"date":"2026-02-02","close":2990.0},{"date":"2026-02-03","close":3205.0},{"date":"2026-02-04","close":3305.0},{"date":"2026-02-05","close":3165.0},{"date":"2026-02-06","close":3295.0},{"date":"2026-02-09","close":3435.0},{"date":"2026-02-10","close":3575.0},{"date":"2026-02-11","close":3455.0},{"date":"2026-02-12","close":3260.0},{"date":"2026-02-13","close":3220.0},{"date":"2026-02-19","close":3105.0},{"date":"2026-02-20","close":3070.0},{"date":"2026-02-23","close":3010.0},{"date":"2026-02-24","close":3015.0},{"date":"2026-02-25","close":2945.0},{"date":"2026-02-26","close":2850.0},{"date":"2026-02-27","close":2780.0},{"date":"2026-03-03","close":2595.0},{"date":"2026-03-04","close":2315.0},{"date":"2026-03-05","close":2540.0},{"date":"2026-03-06","close":2555.0},{"date":"2026-03-09","close":2435.0},{"date":"2026-03-10","close":2540.0},{"date":"2026-03-11","close":2680.0},{"date":"2026-03-12","close":2610.0},{"date":"2026-03-13","close":2605.0},{"date":"2026-03-16","close":2600.0},{"date":"2026-03-17","close":2685.0},{"date":"2026-03-18","close":2575.0},{"date":"2026-03-19","close":2640.0},{"date":"2026-03-20","close":2640.0},{"date":"2026-03-23","close":2490.0},{"date":"2026-03-24","close":2625.0},{"date":"2026-03-25","close":2690.0},{"date":"2026-03-26","close":2630.0},{"date":"2026-03-27","close":2590.0},{"date":"2026-03-30","close":2520.0},{"date":"2026-03-31","close":2470.0},{"date":"2026-04-01","close":2620.0},{"date":"2026-04-02","close":2450.0},{"date":"2026-04-03","close":2430.0},{"date":"2026-04-06","close":2415.0},{"date":"2026-04-07","close":2390.0},{"date":"2026-04-08","close":2365.0},{"date":"2026-04-09","close":2400.0},{"date":"2026-04-10","close":2450.0},{"date":"2026-04-13","close":2475.0},{"date":"2026-04-14","close":2555.0},{"date":"2026-04-15","close":2780.0},{"date":"2026-04-16","close":2935.0},{"date":"2026-04-17","close":3815.0},{"date":"2026-04-20","close":4110.0},{"date":"2026-04-21","close":3610.0},{"date":"2026-04-22","close":3400.0},{"date":"2026-04-23","close":3310.0},{"date":"2026-04-24","close":3270.0},{"date":"2026-04-27","close":3135.0},{"date":"2026-04-28","close":3090.0},{"date":"2026-04-29","close":3230.0},{"date":"2026-04-30","close":3180.0},{"date":"2026-05-04","close":3205.0},{"date":"2026-05-06","close":3115.0},{"date":"2026-05-07","close":3110.0},{"date":"2026-05-08","close":3450.0},{"date":"2026-05-11","close":3255.0},{"date":"2026-05-12","close":3360.0},{"date":"2026-05-13","close":3345.0},{"date":"2026-05-14","close":3225.0},{"date":"2026-05-15","close":3030.0},{"date":"2026-05-18","close":3020.0},{"date":"2026-05-19","close":2910.0},{"date":"2026-05-20","close":3130.0},{"date":"2026-05-21","close":3050.0},{"date":"2026-05-22","close":3265.0},{"date":"2026-05-26","close":3350.0},{"date":"2026-05-27","close":3280.0},{"date":"2026-05-28","close":3035.0},{"date":"2026-05-29","close":3000.0},{"date":"2026-06-01","close":2775.0},{"date":"2026-06-02","close":2800.0},{"date":"2026-06-04","close":2855.0},{"date":"2026-06-05","close":2765.0},{"date":"2026-06-08","close":2545.0},{"date":"2026-06-09","close":2490.0},{"date":"2026-06-10","close":2390.0},{"date":"2026-06-11","close":2395.0},{"date":"2026-06-12","close":2535.0},{"date":"2026-06-15","close":2480.0},{"date":"2026-06-16","close":2470.0},{"date":"2026-06-17","close":2705.0},{"date":"2026-06-18","close":2620.0},{"date":"2026-06-19","close":2760.0},{"date":"2026-06-22","close":2675.0},{"date":"2026-06-23","close":2400.0},{"date":"2026-06-24","close":2430.0},{"date":"2026-06-25","close":2430.0},{"date":"2026-06-26","close":2785.0},{"date":"2026-06-29","close":1950.0},{"date":"2026-06-30","close":1406.0},{"date":"2026-07-01","close":1534.0},{"date":"2026-07-02","close":1427.0},{"date":"2026-07-03","close":1443.0},{"date":"2026-07-06","close":1430.0},{"date":"2026-07-07","close":1417.0},{"date":"2026-07-08","close":1345.0},{"date":"2026-07-09","close":1275.0},{"date":"2026-07-10","close":1255.0},{"date":"2026-07-13","close":1155.0},{"date":"2026-07-14","close":1121.0},{"date":"2026-07-15","close":1147.0},{"date":"2026-07-16","close":1136.0},{"date":"2026-07-20","close":1071.0},{"date":"2026-07-21","close":1033.0},{"date":"2026-07-22","close":1025.0},{"date":"2026-07-23","close":1082.0},{"date":"2026-07-24","close":1052.0},{"date":"2026-07-27","close":1367.0},{"date":"2026-07-28","close":1777.0},{"date":"2026-07-29","close":1780.0},{"date":"2026-07-30","close":1688.0},{"date":"2026-07-31","close":1707.0},{"date":"2026-08-03","close":1727.0},{"date":"2026-08-04","close":1707.0},{"date":"2026-08-05","close":1707.0},{"date":"2026-08-06","close":1778.0},{"date":"2026-08-07","close":1680.0},{"date":"2026-08-10","close":1683.0},{"date":"2026-08-11","close":1920.0},{"date":"2026-08-12","close":1948.0},{"date":"2026-08-13","close":1918.0},{"date":"2026-08-14","close":1820.0},{"date":"2026-08-18","close":1722.0},{"date":"2026-08-19","close":1672.0},{"date":"2026-08-20","close":1885.0},{"date":"2026-08-21","close":1758.0},{"date":"2026-08-24","close":2285.0},{"date":"2026-08-25","close":2395.0},{"date":"2026-08-26","close":2160.0},{"date":"2026-08-27","close":2070.0},{"date":"2026-08-28","close":2155.0},{"date":"2026-08-31","close":2740.0},{"date":"2026-09-01","close":2695.0},{"date":"2026-09-02","close":2430.0},{"date":"2026-09-03","close":2405.0},{"date":"2026-09-04","close":2415.0},{"date":"2026-09-07","close":2385.0},{"date":"2026-09-08","close":2335.0},{"date":"2026-09-09","close":2345.0},{"date":"2026-09-10","close":2430.0},{"date":"2026-09-11","close":2350.0},{"date":"2026-09-14","close":2310.0},{"date":"2026-09-15","close":2315.0},{"date":"2026-09-16","close":2225.0},{"date":"2026-09-17","close":2300.0},{"date":"2026-09-18","close":2305.0},{"date":"2026-09-21","close":2510.0},{"date":"2026-09-22","close":2885.0},{"date":"2026-09-23","close":2605.0},{"date":"2026-09-28","close":2660.0},{"date":"2026-09-29","close":2415.0},{"date":"2026-09-30","close":2415.0},{"date":"2026-10-01","close":2430.0},{"date":"2026-10-02","close":2425.0},{"date":"2026-10-06","close":2385.0},{"date":"2026-10-07","close":2615.0},{"date":"2026-10-08","close":2530.0},{"date":"2026-10-12","close":2390.0},{"date":"2026-10-13","close":2290.0},{"date":"2026-10-14","close":2320.0},{"date":"2026-10-15","close":2140.0},{"date":"2026-10-16","close":2265.0},{"date":"2026-10-19","close":2390.0},{"date":"2026-10-20","close":2330.0},{"date":"2026-10-21","close":2340.0},{"date":"2026-10-22","close":2165.0},{"date":"2026-10-23","close":2075.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5462.0,"foreign_net":-5462.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-5942.0,"foreign_net":5942.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":39467.0,"foreign_net":-39467.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-28798.0,"foreign_net":28798.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-41802.0,"foreign_net":41802.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-22396.0,"foreign_net":22396.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":26607.0,"foreign_net":-26607.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-54215.0,"foreign_net":54215.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-8265.0,"foreign_net":9330.0,"institution_net":-1065.0},{"date":"2026-10-08","retail_net":-19776.0,"foreign_net":18711.0,"institution_net":1065.0},{"date":"2026-10-07","retail_net":76827.0,"foreign_net":-76827.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":79872.0,"foreign_net":-79872.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":8966.0,"foreign_net":-8966.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-6434.0,"foreign_net":6434.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-28709.0,"foreign_net":28709.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-7129.0,"foreign_net":7129.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-22537.0,"foreign_net":22537.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":62166.0,"foreign_net":-62166.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-256818.0,"foreign_net":258793.0,"institution_net":-1975.0},{"date":"2026-09-21","retail_net":73871.0,"foreign_net":-75846.0,"institution_net":1975.0},{"date":"2026-09-18","retail_net":-18767.0,"foreign_net":31747.0,"institution_net":-12980.0},{"date":"2026-09-17","retail_net":14886.0,"foreign_net":-12896.0,"institution_net":-1990.0},{"date":"2026-09-16","retail_net":-38552.0,"foreign_net":23582.0,"institution_net":14970.0},{"date":"2026-09-15","retail_net":16663.0,"foreign_net":-16357.0,"institution_net":-306.0},{"date":"2026-09-14","retail_net":9069.0,"foreign_net":-7844.0,"institution_net":-1225.0},{"date":"2026-09-11","retail_net":60585.0,"foreign_net":-62116.0,"institution_net":1531.0},{"date":"2026-09-10","retail_net":15443.0,"foreign_net":-15437.0,"institution_net":-6.0},{"date":"2026-09-09","retail_net":-1794.0,"foreign_net":1794.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-22578.0,"foreign_net":22578.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-54568.0,"foreign_net":54568.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":5462.0,"foreign_net":-5462.0,"institution_net":0},"d3":{"retail_net":38987.0,"foreign_net":-38987.0,"institution_net":0},"d7":{"retail_net":-27402.0,"foreign_net":27402.0,"institution_net":0},"d14":{"retail_net":49573.0,"foreign_net":-49573.0,"institution_net":0.0},"d30":{"retail_net":-149196.0,"foreign_net":149202.0,"institution_net":-6.0}},"analysis":"최근 5일 외국인 순매수 3.16만, 기관 순매수 0.00. 30일 누적: 외국인 14.92만, 기관 -6.00.","foreign_flow":31613.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2140.0,"low_30d":2035.0,"support":2179.5,"high_30d":3480.0,"change_1d":-1.1,"change_7d":-11.3,"change_30d":-9.2,"resistance":3335.5,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.38,"per":null,"quarter":"2024-Q2"},{"pbr":4.44,"per":null,"quarter":"2024-Q3"},{"pbr":4.0,"per":null,"quarter":"2024-Q4"},{"pbr":2.95,"per":null,"quarter":"2025-Q1"},{"pbr":2.63,"per":null,"quarter":"2025-Q2"},{"pbr":2.11,"per":null,"quarter":"2025-Q3"},{"pbr":1.76,"per":null,"quarter":"2025-Q4"},{"pbr":1.55,"per":null,"quarter":"2026-Q1"},{"pbr":1.19,"per":null,"quarter":"2026-Q2"},{"pbr":1.18,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.56,"pbr_5y_low":1.19,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.18,"current_per":null,"pbr_5y_high":4.44,"per_5y_high":null,"pbr_5y_median":2.38,"per_5y_median":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -35.8%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -645, PBR 1.16x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -35.4%"},"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":-19.65,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-35.44,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-10.69,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.8,"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":16.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-99.3,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-262.8,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.38,"per":null,"close":1816.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.44,"per":null,"close":5329.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.0,"per":null,"close":4494.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.95,"per":null,"close":3130.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.63,"per":null,"close":4680.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.11,"per":null,"close":3650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.76,"per":null,"close":2860.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.55,"per":null,"close":2470.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.19,"per":null,"close":1406.0,"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":"1.2배"},{"label":"ROE","value":"-35.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-644.81,"pbr":null,"per":null,"roa":-0.19646563676452242,"roe":-0.3544366133147693,"revenue":2065576351.0,"market_cap":null,"net_income":-19023860567.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.16131148182379632,"total_assets":96830473157.0,"total_equity":53673519756.0,"profit_margin":-9.20995273681849,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2502457760.0,"operating_margin":-1.211505814727446},{"eps":-50.27,"pbr":1.27,"per":null,"roa":-0.012904224028252056,"roe":-0.020404282898642215,"revenue":3214969972.0,"market_cap":94600000000.0,"net_income":-1483251198.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2344306312544309,"total_assets":114943075597.0,"total_equity":72693130426.0,"profit_margin":-0.46135771435441575,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1617887923.0,"operating_margin":-0.5032357804553703},{"eps":-152.65,"pbr":null,"per":null,"roa":-0.040622056709692274,"roe":-0.06069190847651561,"revenue":2807064663.0,"market_cap":null,"net_income":-4503739313.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.17576587084128742,"total_assets":110869307903.0,"total_equity":74206585788.0,"profit_margin":-1.6044301979800883,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3679839914.0,"operating_margin":-1.3109209639892074},{"eps":-80.46,"pbr":null,"per":null,"roa":-0.021098918575643603,"roe":-0.030157095820472334,"revenue":2332767164.0,"market_cap":null,"net_income":-2373766426.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14793138351976562,"total_assets":112506544707.0,"total_equity":78713362856.0,"profit_margin":-1.0175753768454536,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2547663185.0,"operating_margin":-1.0921206472366138},{"eps":-85.09,"pbr":null,"per":null,"roa":-0.022424020429038606,"roe":-0.030981597428069496,"revenue":2129016963.0,"market_cap":null,"net_income":-2510432751.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20473670129231375,"total_assets":111952839097.0,"total_equity":81029803477.0,"profit_margin":-1.1791511268480204,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2410063845.0,"operating_margin":-1.1320078171683408},{"eps":-90.88,"pbr":null,"per":null,"roa":-0.03569831144648164,"roe":-0.0554393339141121,"revenue":1572979492.0,"market_cap":null,"net_income":-2681258580.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1914372434806035,"total_assets":75108834882.0,"total_equity":48363831069.0,"profit_margin":-1.7045731324766693,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2705489039.0,"operating_margin":-1.7199773123297655},{"eps":-121.54,"pbr":null,"per":null,"roa":-0.04712620805971299,"roe":-0.07002831187852665,"revenue":1881668712.0,"market_cap":null,"net_income":-3585666514.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15250529392870088,"total_assets":76086463597.0,"total_equity":51203097973.0,"profit_margin":-1.9055780069749069,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3605469871.0,"operating_margin":-1.9161023659514407},{"eps":-93.87,"pbr":null,"per":null,"roa":-0.03687423202236374,"roe":-0.05059656576582905,"revenue":1369231575.0,"market_cap":null,"net_income":-2769510240.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.29787274150466475,"total_assets":75106926656.0,"total_equity":54737118974.0,"profit_margin":-2.022674827667482,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2714072511.0,"operating_margin":-1.9821866224491647},{"eps":-88.56,"pbr":null,"per":null,"roa":-0.04865660618509087,"roe":-0.07517087998177498,"revenue":599218844.0,"market_cap":null,"net_income":-2612805720.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.209938838305292,"total_assets":53698889521.0,"total_equity":34758216488.0,"profit_margin":-4.3603530599247975,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3241446306.0,"operating_margin":-5.409453221401028},{"eps":-111.55,"pbr":null,"per":null,"roa":-0.05277047159177418,"roe":-0.08854002909699311,"revenue":314972727.0,"market_cap":null,"net_income":-3291065763.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.431750711546527,"total_assets":62365668976.0,"total_equity":37170371374.0,"profit_margin":-10.448732480256934,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2419510160.0,"operating_margin":-7.6816497194692035},{"eps":-46.97,"pbr":null,"per":null,"roa":-0.021677511519101716,"roe":-0.03421820496655069,"revenue":null,"market_cap":null,"net_income":-1385675137.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":63922241987.0,"total_equity":40495260881.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2546497178.0,"operating_margin":null},{"eps":-104.16,"pbr":null,"per":null,"roa":-0.05994003310990393,"roe":-0.10245211721984858,"revenue":0.0,"market_cap":null,"net_income":-3072985605.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":51267666125.0,"total_equity":29994359203.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2869522684.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"셀리드","phase":"above-fold","symbol_resolved":true}