{"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":"2026-10-23T09:32:58.080802+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-2.5,"direction":"higher_better","percentile":46},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":187.0,"direction":"higher_better","percentile":93}],"summary":"매출 -2.5%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":64.4,"direction":null,"percentile":64},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.7,"direction":"higher_better","percentile":44}],"summary":"RSI 64","percentile":59},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -10,649원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -10,649, PBR 2.04x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-10.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.85,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.47,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.9x, 순차입금비율 0.5x","percentile":41}},"signals":[],"summary":"하이브(352820)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 7.61조. 현재가 176,500원, 전일 대비 +0.4%, 30일 -2.7%. ROE 3.0%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 4.42만, 기관 순매수 42.22만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.19,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.19%","value_pct":0.19},"growth":null,"safety":{"grade":"C","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.47,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":62},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.19},"catalysts":["전분기 대비 매출 108% 성장"],"portfolio":null,"technical":{"macd":2198.791297747346,"grade":"B","trend":"상승","atr_14":9885.714285714286,"rsi_14":64.42748091603053,"sma_20":165390.0,"sma_60":173773.33333333334,"comment":"상승 추세, RSI 64","analysis":"RSI(14) 64.4로 강세 구간입니다. MACD(2198.79)가 시그널선(-744.38)을 상회합니다(골든크로스). SMA20 165390, SMA60 173773 — 혼조세입니다. 볼린저밴드 145950~184830 (현재 위치 79%).","bb_lower":145950.46296847583,"bb_upper":184829.53703152417,"macd_signal":-744.3835619135676},"change_pct":0.06,"chart_data":[{"date":"2024-10-23","open":195555,"high":196852,"low":190965,"close":193360,"volume":115404,"rsi_14":74.32,"sma_20":177805.0,"sma_60":174720.0,"sma_120":186055.83},{"date":"2024-10-24","open":193360,"high":194557,"low":190566,"close":193460,"volume":84633,"rsi_14":73.71,"sma_20":179600.0,"sma_60":174948.33,"sma_120":185913.33},{"date":"2024-10-25","open":192562,"high":194357,"low":187473,"close":192262,"volume":139134,"rsi_14":70.0,"sma_20":181090.0,"sma_60":175205.0,"sma_120":185752.5},{"date":"2024-10-28","open":192262,"high":195056,"low":188670,"close":194956,"volume":116144,"rsi_14":71.6,"sma_20":182875.0,"sma_60":175623.33,"sma_120":185701.67},{"date":"2024-10-29","open":194856,"high":196054,"low":193260,"close":196054,"volume":94994,"rsi_14":69.03,"sma_20":184205.0,"sma_60":176036.67,"sma_120":185630.83},{"date":"2024-10-30","open":196054,"high":197251,"low":190566,"close":191863,"volume":107772,"rsi_14":63.56,"sma_20":185175.0,"sma_60":176333.33,"sma_120":185550.0},{"date":"2024-10-31","open":190466,"high":191464,"low":184680,"close":185079,"volume":179988,"rsi_14":58.58,"sma_20":186010.0,"sma_60":176558.33,"sma_120":185429.17},{"date":"2024-11-01","open":183083,"high":189967,"low":179990,"close":186276,"volume":117131,"rsi_14":52.51,"sma_20":186840.0,"sma_60":176736.67,"sma_120":185289.17},{"date":"2024-11-04","open":186176,"high":198448,"low":185577,"close":196852,"volume":313787,"rsi_14":61.0,"sma_20":188030.0,"sma_60":177103.33,"sma_120":185229.17},{"date":"2024-11-05","open":194956,"high":203537,"low":194956,"close":202040,"volume":431004,"rsi_14":69.69,"sma_20":189480.0,"sma_60":177465.0,"sma_120":185225.0},{"date":"2024-11-06","open":202539,"high":204035,"low":199346,"close":201541,"volume":197575,"rsi_14":60.69,"sma_20":190640.0,"sma_60":177996.67,"sma_120":185242.5},{"date":"2024-11-07","open":199546,"high":201042,"low":194358,"close":198847,"volume":225619,"rsi_14":61.49,"sma_20":191675.0,"sma_60":178461.67,"sma_120":185232.5},{"date":"2024-11-08","open":199546,"high":200045,"low":196752,"close":198149,"volume":114661,"rsi_14":55.26,"sma_20":192800.0,"sma_60":178746.67,"sma_120":185280.83},{"date":"2024-11-11","open":198249,"high":204534,"low":198049,"close":199546,"volume":187695,"rsi_14":54.93,"sma_20":193585.0,"sma_60":179016.67,"sma_120":185335.0},{"date":"2024-11-12","open":199346,"high":199446,"low":193559,"close":193759,"volume":170663,"rsi_14":50.45,"sma_20":194070.0,"sma_60":179383.33,"sma_120":185336.67},{"date":"2024-11-13","open":192562,"high":203537,"low":192362,"close":198149,"volume":262756,"rsi_14":54.85,"sma_20":195025.0,"sma_60":179825.0,"sma_120":185375.83},{"date":"2024-11-14","open":198049,"high":202040,"low":193260,"close":197949,"volume":275736,"rsi_14":56.0,"sma_20":195340.0,"sma_60":180283.33,"sma_120":185435.83},{"date":"2024-11-15","open":197949,"high":206530,"low":197051,"close":204534,"volume":254872,"rsi_14":59.34,"sma_20":196150.0,"sma_60":180981.67,"sma_120":185577.5},{"date":"2024-11-18","open":206031,"high":211020,"low":204035,"close":211020,"volume":261661,"rsi_14":63.2,"sma_20":197010.0,"sma_60":181733.33,"sma_120":185783.33},{"date":"2024-11-19","open":210022,"high":217006,"low":209523,"close":215509,"volume":302783,"rsi_14":70.75,"sma_20":198010.0,"sma_60":182526.67,"sma_120":185932.5},{"date":"2024-11-20","open":215509,"high":219001,"low":213015,"close":217006,"volume":195564,"rsi_14":80.89,"sma_20":199195.0,"sma_60":183335.0,"sma_120":186074.17},{"date":"2024-11-21","open":216507,"high":217006,"low":208026,"close":213514,"volume":204473,"rsi_14":75.23,"sma_20":200200.0,"sma_60":184071.67,"sma_120":186161.67},{"date":"2024-11-22","open":213514,"high":218503,"low":209024,"close":213514,"volume":131800,"rsi_14":69.2,"sma_20":201265.0,"sma_60":184681.67,"sma_120":186278.33},{"date":"2024-11-25","open":219001,"high":221496,"low":208525,"close":213514,"volume":274875,"rsi_14":65.01,"sma_20":202195.0,"sma_60":185305.0,"sma_120":186400.83},{"date":"2024-11-26","open":210521,"high":212516,"low":207029,"close":210521,"volume":171103,"rsi_14":61.03,"sma_20":202920.0,"sma_60":185866.67,"sma_120":186459.17},{"date":"2024-11-27","open":210521,"high":215509,"low":208525,"close":211020,"volume":234977,"rsi_14":65.8,"sma_20":203880.0,"sma_60":186445.0,"sma_120":186555.0},{"date":"2024-11-28","open":212516,"high":213015,"low":200543,"close":203038,"volume":302565,"rsi_14":55.34,"sma_20":204780.0,"sma_60":186803.33,"sma_120":186580.0},{"date":"2024-11-29","open":189568,"high":198249,"low":188870,"close":194757,"volume":724065,"rsi_14":45.45,"sma_20":205205.0,"sma_60":186931.67,"sma_120":186540.0},{"date":"2024-12-02","open":192661,"high":196253,"low":187573,"close":189369,"volume":473421,"rsi_14":45.8,"sma_20":204830.0,"sma_60":187021.67,"sma_120":186467.5},{"date":"2024-12-03","open":194956,"high":200543,"low":190367,"close":198847,"volume":447881,"rsi_14":50.61,"sma_20":204670.0,"sma_60":187346.67,"sma_120":186486.67},{"date":"2024-12-04","open":196552,"high":203038,"low":195056,"close":196353,"volume":333186,"rsi_14":48.66,"sma_20":204410.0,"sma_60":187620.0,"sma_120":186439.17},{"date":"2024-12-05","open":196253,"high":197450,"low":189169,"close":189967,"volume":228649,"rsi_14":37.75,"sma_20":203965.0,"sma_60":187940.0,"sma_120":186375.83},{"date":"2024-12-06","open":189070,"high":190666,"low":183981,"close":188571,"volume":214282,"rsi_14":29.36,"sma_20":203485.0,"sma_60":188226.67,"sma_120":186291.67},{"date":"2024-12-09","open":183582,"high":188770,"low":180689,"close":184879,"volume":243780,"rsi_14":21.42,"sma_20":202750.0,"sma_60":188555.0,"sma_120":186171.67},{"date":"2024-12-10","open":186675,"high":199047,"low":186675,"close":196952,"volume":270878,"rsi_14":34.37,"sma_20":202910.0,"sma_60":189095.0,"sma_120":186145.83},{"date":"2024-12-11","open":196952,"high":199346,"low":192462,"close":193759,"volume":194664,"rsi_14":34.53,"sma_20":202690.0,"sma_60":189565.0,"sma_120":186076.67},{"date":"2024-12-12","open":194158,"high":196652,"low":191863,"close":196652,"volume":255642,"rsi_14":37.37,"sma_20":202625.0,"sma_60":189951.67,"sma_120":186053.33},{"date":"2024-12-13","open":195655,"high":207528,"low":195156,"close":205033,"volume":227419,"rsi_14":44.36,"sma_20":202650.0,"sma_60":190560.0,"sma_120":186095.0},{"date":"2024-12-16","open":207029,"high":208026,"low":202539,"close":204534,"volume":96609,"rsi_14":45.88,"sma_20":202325.0,"sma_60":191243.33,"sma_120":186115.83},{"date":"2024-12-17","open":204035,"high":208525,"low":200543,"close":202040,"volume":131571,"rsi_14":43.98,"sma_20":201650.0,"sma_60":191925.0,"sma_120":186136.67},{"date":"2024-12-18","open":201541,"high":205033,"low":200543,"close":203537,"volume":85500,"rsi_14":50.37,"sma_20":200975.0,"sma_60":192658.33,"sma_120":186185.83},{"date":"2024-12-19","open":198847,"high":207029,"low":198249,"close":203537,"volume":148772,"rsi_14":57.33,"sma_20":200475.0,"sma_60":193425.0,"sma_120":186230.0},{"date":"2024-12-20","open":202040,"high":203537,"low":195555,"close":196253,"volume":176518,"rsi_14":55.57,"sma_20":199610.0,"sma_60":193988.33,"sma_120":186220.0},{"date":"2024-12-23","open":197550,"high":201042,"low":194956,"close":199446,"volume":104578,"rsi_14":50.54,"sma_20":198905.0,"sma_60":194658.33,"sma_120":186231.67},{"date":"2024-12-24","open":200543,"high":201541,"low":192961,"close":195056,"volume":122941,"rsi_14":48.87,"sma_20":198130.0,"sma_60":195085.0,"sma_120":186173.33},{"date":"2024-12-26","open":195355,"high":200045,"low":194457,"close":195056,"volume":118157,"rsi_14":54.99,"sma_20":197330.0,"sma_60":195461.67,"sma_120":186131.67},{"date":"2024-12-27","open":194657,"high":195056,"low":189568,"close":191265,"volume":152084,"rsi_14":52.52,"sma_20":196740.0,"sma_60":195843.33,"sma_120":186085.83},{"date":"2024-12-30","open":189868,"high":195056,"low":189568,"close":192961,"volume":95293,"rsi_14":57.86,"sma_20":196650.0,"sma_60":196231.67,"sma_120":186055.83},{"date":"2025-01-02","open":193659,"high":197850,"low":189668,"close":195854,"volume":144969,"rsi_14":48.7,"sma_20":196975.0,"sma_60":196611.67,"sma_120":186016.67},{"date":"2025-01-03","open":194657,"high":202539,"low":194657,"close":200543,"volume":141133,"rsi_14":57.76,"sma_20":197060.0,"sma_60":197070.0,"sma_120":186046.67},{"date":"2025-01-06","open":200543,"high":205033,"low":199147,"close":203038,"volume":136852,"rsi_14":57.37,"sma_20":197395.0,"sma_60":197481.67,"sma_120":186106.67},{"date":"2025-01-07","open":203537,"high":207528,"low":203038,"close":204035,"volume":121434,"rsi_14":48.61,"sma_20":198100.0,"sma_60":197913.33,"sma_120":186191.67},{"date":"2025-01-08","open":203537,"high":208026,"low":202040,"close":205033,"volume":135886,"rsi_14":50.68,"sma_20":198925.0,"sma_60":198403.33,"sma_120":186316.67},{"date":"2025-01-09","open":204534,"high":206031,"low":201042,"close":201042,"volume":146258,"rsi_14":48.68,"sma_20":199735.0,"sma_60":198690.0,"sma_120":186411.67},{"date":"2025-01-10","open":201541,"high":215509,"low":201042,"close":215010,"volume":327543,"rsi_14":61.39,"sma_20":200640.0,"sma_60":199206.67,"sma_120":186626.67},{"date":"2025-01-13","open":214013,"high":218004,"low":213514,"close":213514,"volume":182397,"rsi_14":59.62,"sma_20":201630.0,"sma_60":199781.67,"sma_120":186841.67},{"date":"2025-01-14","open":215509,"high":220997,"low":213514,"close":219001,"volume":222826,"rsi_14":72.71,"sma_20":202750.0,"sma_60":200238.33,"sma_120":187118.33},{"date":"2025-01-15","open":220498,"high":223990,"low":217505,"close":221496,"volume":175778,"rsi_14":72.32,"sma_20":203575.0,"sma_60":200791.67,"sma_120":187447.5},{"date":"2025-01-16","open":223990,"high":224988,"low":220498,"close":221995,"volume":137240,"rsi_14":79.61,"sma_20":204450.0,"sma_60":201261.67,"sma_120":187760.0},{"date":"2025-01-17","open":221496,"high":225985,"low":219999,"close":222992,"volume":142659,"rsi_14":80.04,"sma_20":205500.0,"sma_60":201720.0,"sma_120":188101.67},{"date":"2025-01-20","open":223491,"high":224988,"low":218503,"close":219999,"volume":126869,"rsi_14":81.44,"sma_20":206325.0,"sma_60":202165.0,"sma_120":188442.5},{"date":"2025-01-21","open":219999,"high":225487,"low":216507,"close":217505,"volume":182290,"rsi_14":76.39,"sma_20":207025.0,"sma_60":202566.67,"sma_120":188757.5},{"date":"2025-01-22","open":218004,"high":220997,"low":214512,"close":219500,"volume":148873,"rsi_14":75.93,"sma_20":208190.0,"sma_60":203021.67,"sma_120":189113.33},{"date":"2025-01-23","open":219999,"high":223491,"low":216507,"close":216507,"volume":112256,"rsi_14":68.18,"sma_20":209045.0,"sma_60":203381.67,"sma_120":189502.5},{"date":"2025-01-24","open":216507,"high":224988,"low":216507,"close":220997,"volume":165415,"rsi_14":69.57,"sma_20":210345.0,"sma_60":203798.33,"sma_120":189917.5},{"date":"2025-01-31","open":221995,"high":227981,"low":220997,"close":224489,"volume":213053,"rsi_14":71.13,"sma_20":211820.0,"sma_60":204343.33,"sma_120":190338.33},{"date":"2025-02-03","open":220997,"high":227482,"low":220997,"close":225986,"volume":154897,"rsi_14":71.43,"sma_20":213560.0,"sma_60":205026.67,"sma_120":190792.5},{"date":"2025-02-04","open":226983,"high":233967,"low":224988,"close":232471,"volume":194480,"rsi_14":80.58,"sma_20":215540.0,"sma_60":205798.33,"sma_120":191267.5},{"date":"2025-02-05","open":234965,"high":236961,"low":230974,"close":235464,"volume":177305,"rsi_14":75.31,"sma_20":217525.0,"sma_60":206443.33,"sma_120":191773.33},{"date":"2025-02-06","open":236961,"high":241450,"low":232970,"close":236462,"volume":182579,"rsi_14":78.75,"sma_20":219325.0,"sma_60":207018.33,"sma_120":192241.67},{"date":"2025-02-07","open":236462,"high":237459,"low":232970,"close":233967,"volume":103131,"rsi_14":70.27,"sma_20":220875.0,"sma_60":207560.0,"sma_120":192778.33},{"date":"2025-02-10","open":239455,"high":244942,"low":235963,"close":237459,"volume":235775,"rsi_14":71.05,"sma_20":222550.0,"sma_60":208205.0,"sma_120":193333.33},{"date":"2025-02-11","open":239455,"high":246439,"low":238457,"close":244942,"volume":240798,"rsi_14":75.56,"sma_20":224550.0,"sma_60":208986.67,"sma_120":193866.67},{"date":"2025-02-12","open":245940,"high":249931,"low":242448,"close":249432,"volume":196507,"rsi_14":77.32,"sma_20":226975.0,"sma_60":209820.0,"sma_120":194418.33},{"date":"2025-02-13","open":249432,"high":253922,"low":244942,"close":246938,"volume":194126,"rsi_14":78.12,"sma_20":228575.0,"sma_60":210708.33,"sma_120":195045.83},{"date":"2025-02-14","open":246938,"high":248933,"low":243945,"close":247437,"volume":171668,"rsi_14":82.61,"sma_20":230275.0,"sma_60":211531.67,"sma_120":195678.33},{"date":"2025-02-17","open":247437,"high":247437,"low":237459,"close":239455,"volume":208854,"rsi_14":69.23,"sma_20":231300.0,"sma_60":212225.0,"sma_120":196254.17},{"date":"2025-02-18","open":240951,"high":244942,"low":237958,"close":242448,"volume":125070,"rsi_14":75.0,"sma_20":232350.0,"sma_60":212858.33,"sma_120":196920.0},{"date":"2025-02-19","open":244443,"high":244942,"low":239455,"close":244443,"volume":138868,"rsi_14":73.74,"sma_20":233475.0,"sma_60":213416.67,"sma_120":197575.0},{"date":"2025-02-20","open":256416,"high":262403,"low":245441,"close":247936,"volume":480156,"rsi_14":73.74,"sma_20":234725.0,"sma_60":213958.33,"sma_120":198242.5},{"date":"2025-02-21","open":247936,"high":249931,"low":242947,"close":244942,"volume":166249,"rsi_14":68.63,"sma_20":235975.0,"sma_60":214425.0,"sma_120":198880.0},{"date":"2025-02-24","open":241949,"high":246938,"low":240453,"close":245441,"volume":139031,"rsi_14":64.44,"sma_20":237375.0,"sma_60":214958.33,"sma_120":199515.0},{"date":"2025-02-25","open":245441,"high":253423,"low":244942,"close":250430,"volume":188260,"rsi_14":65.96,"sma_20":238925.0,"sma_60":215575.0,"sma_120":200128.33},{"date":"2025-02-26","open":247437,"high":260906,"low":246938,"close":252425,"volume":289435,"rsi_14":66.67,"sma_20":240725.0,"sma_60":216225.0,"sma_120":200765.0},{"date":"2025-02-27","open":251926,"high":261904,"low":250430,"close":261904,"volume":237104,"rsi_14":75.45,"sma_20":242775.0,"sma_60":217083.33,"sma_120":201475.0},{"date":"2025-02-28","open":257913,"high":262403,"low":252425,"close":256915,"volume":295956,"rsi_14":67.26,"sma_20":244400.0,"sma_60":217850.0,"sma_120":202147.5},{"date":"2025-03-04","open":256416,"high":256915,"low":247437,"close":250430,"volume":212321,"rsi_14":54.95,"sma_20":245625.0,"sma_60":218641.67,"sma_120":202722.5},{"date":"2025-03-05","open":250430,"high":251926,"low":247437,"close":250430,"volume":175950,"rsi_14":50.98,"sma_20":246525.0,"sma_60":219571.67,"sma_120":203251.67},{"date":"2025-03-06","open":251428,"high":252425,"low":243945,"close":249432,"volume":173575,"rsi_14":52.53,"sma_20":247225.0,"sma_60":220575.0,"sma_120":203798.33},{"date":"2025-03-07","open":247936,"high":251926,"low":246439,"close":249432,"volume":117062,"rsi_14":52.04,"sma_20":247875.0,"sma_60":221420.0,"sma_120":204383.33},{"date":"2025-03-10","open":247936,"high":247936,"low":231972,"close":238457,"volume":302992,"rsi_14":49.04,"sma_20":248100.0,"sma_60":222123.33,"sma_120":204871.67},{"date":"2025-03-11","open":230475,"high":241450,"low":230475,"close":236462,"volume":167065,"rsi_14":44.12,"sma_20":248050.0,"sma_60":222900.0,"sma_120":205420.0},{"date":"2025-03-12","open":235464,"high":237459,"low":230475,"close":232471,"volume":212297,"rsi_14":38.68,"sma_20":247425.0,"sma_60":223633.33,"sma_120":205930.0},{"date":"2025-03-13","open":231173,"high":233170,"low":229175,"close":233170,"volume":193942,"rsi_14":35.0,"sma_20":246600.0,"sma_60":224436.67,"sma_120":206495.83},{"date":"2025-03-14","open":231173,"high":233669,"low":225181,"close":231672,"volume":195374,"rsi_14":36.08,"sma_20":245825.0,"sma_60":225013.33,"sma_120":207054.17},{"date":"2025-03-17","open":231173,"high":240659,"low":228676,"close":238163,"volume":187752,"rsi_14":43.12,"sma_20":245350.0,"sma_60":225751.67,"sma_120":207658.33},{"date":"2025-03-18","open":239661,"high":240160,"low":228177,"close":228177,"volume":214516,"rsi_14":31.09,"sma_20":244775.0,"sma_60":226275.0,"sma_120":208113.33},{"date":"2025-03-19","open":228177,"high":236165,"low":228177,"close":233669,"volume":152224,"rsi_14":34.92,"sma_20":244325.0,"sma_60":226750.0,"sma_120":208655.0},{"date":"2025-03-20","open":234168,"high":234668,"low":227678,"close":228676,"volume":127529,"rsi_14":21.37,"sma_20":243525.0,"sma_60":227150.0,"sma_120":209196.67},{"date":"2025-03-21","open":225181,"high":238662,"low":224182,"close":231672,"volume":246272,"rsi_14":27.43,"sma_20":242700.0,"sma_60":227641.67,"sma_120":209783.33},{"date":"2025-03-24","open":232171,"high":238662,"low":230174,"close":232670,"volume":106819,"rsi_14":32.35,"sma_20":242075.0,"sma_60":228125.0,"sma_120":210391.67},{"date":"2025-03-25","open":231173,"high":241658,"low":230673,"close":239661,"volume":127121,"rsi_14":40.52,"sma_20":241775.0,"sma_60":228725.0,"sma_120":211075.0},{"date":"2025-03-26","open":242656,"high":243655,"low":237663,"close":241658,"volume":99315,"rsi_14":43.22,"sma_20":241325.0,"sma_60":229480.0,"sma_120":211734.17},{"date":"2025-03-27","open":239661,"high":248149,"low":238163,"close":244653,"volume":133782,"rsi_14":45.97,"sma_20":240925.0,"sma_60":230231.67,"sma_120":212445.0},{"date":"2025-03-28","open":244653,"high":244653,"low":238662,"close":240160,"volume":79329,"rsi_14":51.35,"sma_20":239825.0,"sma_60":230981.67,"sma_120":213033.33},{"date":"2025-03-31","open":236165,"high":242157,"low":232670,"close":235167,"volume":129001,"rsi_14":48.72,"sma_20":238725.0,"sma_60":231648.33,"sma_120":213555.0},{"date":"2025-04-01","open":235666,"high":238163,"low":231173,"close":234668,"volume":159236,"rsi_14":51.82,"sma_20":237925.0,"sma_60":232370.0,"sma_120":214106.67},{"date":"2025-04-02","open":235167,"high":235167,"low":229675,"close":232171,"volume":136574,"rsi_14":49.12,"sma_20":237000.0,"sma_60":233021.67,"sma_120":214626.67},{"date":"2025-04-03","open":227178,"high":240659,"low":226180,"close":236665,"volume":183448,"rsi_14":54.17,"sma_20":236350.0,"sma_60":233700.0,"sma_120":215155.83},{"date":"2025-04-04","open":239161,"high":246151,"low":234668,"close":245652,"volume":377791,"rsi_14":56.0,"sma_20":236150.0,"sma_60":234450.0,"sma_120":215760.0},{"date":"2025-04-07","open":239161,"high":241158,"low":230673,"close":231173,"volume":193815,"rsi_14":52.24,"sma_20":235775.0,"sma_60":234916.67,"sma_120":216199.17},{"date":"2025-04-08","open":236665,"high":238662,"low":228177,"close":230174,"volume":143665,"rsi_14":47.2,"sma_20":235450.0,"sma_60":235350.0,"sma_120":216631.67},{"date":"2025-04-09","open":227178,"high":228177,"low":209204,"close":214696,"volume":466461,"rsi_14":40.41,"sma_20":234550.0,"sma_60":235508.33,"sma_120":216955.83},{"date":"2025-04-10","open":222185,"high":229175,"low":215195,"close":229175,"volume":271166,"rsi_14":48.52,"sma_20":234350.0,"sma_60":235975.0,"sma_120":217332.5},{"date":"2025-04-11","open":223683,"high":229175,"low":222185,"close":225680,"volume":167451,"rsi_14":45.98,"sma_20":234050.0,"sma_60":236150.0,"sma_120":217678.33},{"date":"2025-04-14","open":225680,"high":225680,"low":218690,"close":222685,"volume":238499,"rsi_14":39.76,"sma_20":233275.0,"sma_60":236300.0,"sma_120":218040.83},{"date":"2025-04-15","open":222685,"high":226180,"low":219689,"close":222685,"volume":130089,"rsi_14":38.27,"sma_20":233000.0,"sma_60":236358.33,"sma_120":218298.33},{"date":"2025-04-16","open":222685,"high":231173,"low":222185,"close":226679,"volume":137078,"rsi_14":39.02,"sma_20":232650.0,"sma_60":236441.67,"sma_120":218616.67},{"date":"2025-04-17","open":227178,"high":230174,"low":222685,"close":226679,"volume":177374,"rsi_14":41.29,"sma_20":232550.0,"sma_60":236516.67,"sma_120":218889.17},{"date":"2025-04-18","open":227678,"high":231672,"low":225680,"close":230174,"volume":152020,"rsi_14":46.71,"sma_20":232475.0,"sma_60":236633.33,"sma_120":219176.67},{"date":"2025-04-21","open":232670,"high":235666,"low":228676,"close":229675,"volume":128404,"rsi_14":46.71,"sma_20":232325.0,"sma_60":236791.67,"sma_120":219478.33},{"date":"2025-04-22","open":228676,"high":232670,"low":228177,"close":230174,"volume":127682,"rsi_14":48.65,"sma_20":231850.0,"sma_60":237000.0,"sma_120":219783.33},{"date":"2025-04-23","open":231672,"high":232171,"low":228177,"close":230174,"volume":112877,"rsi_14":45.32,"sma_20":231275.0,"sma_60":237175.0,"sma_120":220098.33},{"date":"2025-04-24","open":229175,"high":231173,"low":226679,"close":227678,"volume":74368,"rsi_14":35.71,"sma_20":230425.0,"sma_60":237358.33,"sma_120":220370.0},{"date":"2025-04-25","open":228177,"high":234168,"low":226180,"close":232171,"volume":172035,"rsi_14":50.94,"sma_20":230025.0,"sma_60":237541.67,"sma_120":220670.0},{"date":"2025-04-28","open":233170,"high":248149,"low":229675,"close":248149,"volume":318665,"rsi_14":63.24,"sma_20":230675.0,"sma_60":237933.33,"sma_120":221138.33},{"date":"2025-04-29","open":249646,"high":253141,"low":243156,"close":252642,"volume":288637,"rsi_14":83.33,"sma_20":231575.0,"sma_60":238375.0,"sma_120":221700.83},{"date":"2025-04-30","open":258134,"high":266622,"low":256636,"close":266622,"volume":539397,"rsi_14":83.19,"sma_20":233300.0,"sma_60":238941.67,"sma_120":222370.0},{"date":"2025-05-02","open":268120,"high":270617,"low":262129,"close":264126,"volume":266554,"rsi_14":84.68,"sma_20":234675.0,"sma_60":239416.67,"sma_120":222930.0},{"date":"2025-05-07","open":266622,"high":267122,"low":261130,"close":264126,"volume":203802,"rsi_14":89.52,"sma_20":235600.0,"sma_60":239875.0,"sma_120":223446.67},{"date":"2025-05-08","open":265124,"high":271116,"low":262129,"close":264625,"volume":239328,"rsi_14":89.62,"sma_20":237275.0,"sma_60":240383.33,"sma_120":223971.67},{"date":"2025-05-09","open":264126,"high":273612,"low":263127,"close":269618,"volume":220742,"rsi_14":89.81,"sma_20":239250.0,"sma_60":240916.67,"sma_120":224560.83},{"date":"2025-05-12","open":267621,"high":269618,"low":261629,"close":265124,"volume":158328,"rsi_14":82.91,"sma_20":241775.0,"sma_60":241250.0,"sma_120":225118.33},{"date":"2025-05-13","open":262129,"high":267621,"low":260132,"close":266622,"volume":120932,"rsi_14":82.3,"sma_20":243650.0,"sma_60":241533.33,"sma_120":225676.67},{"date":"2025-05-14","open":267122,"high":276608,"low":267122,"close":274611,"volume":196783,"rsi_14":85.16,"sma_20":246100.0,"sma_60":241991.67,"sma_120":226350.0},{"date":"2025-05-15","open":274112,"high":277107,"low":272115,"close":273113,"volume":84501,"rsi_14":83.08,"sma_20":248625.0,"sma_60":242416.67,"sma_120":226974.17},{"date":"2025-05-16","open":273612,"high":275610,"low":271615,"close":274112,"volume":81185,"rsi_14":83.33,"sma_20":251200.0,"sma_60":242991.67,"sma_120":227608.33},{"date":"2025-05-19","open":273612,"high":277107,"low":267621,"close":269618,"volume":110756,"rsi_14":80.88,"sma_20":253350.0,"sma_60":243441.67,"sma_120":228150.0},{"date":"2025-05-20","open":273612,"high":278605,"low":270117,"close":277108,"volume":162553,"rsi_14":81.69,"sma_20":255875.0,"sma_60":243983.33,"sma_120":228700.0},{"date":"2025-05-21","open":279105,"high":282600,"low":275110,"close":278605,"volume":148175,"rsi_14":76.99,"sma_20":258300.0,"sma_60":244491.67,"sma_120":229225.0},{"date":"2025-05-22","open":275610,"high":281102,"low":272614,"close":280103,"volume":142564,"rsi_14":75.7,"sma_20":260825.0,"sma_60":245075.0,"sma_120":229750.0},{"date":"2025-05-23","open":280103,"high":286095,"low":278605,"close":285096,"volume":159621,"rsi_14":70.79,"sma_20":263575.0,"sma_60":245733.33,"sma_120":230345.83},{"date":"2025-05-26","open":288591,"high":291587,"low":284597,"close":289091,"volume":153727,"rsi_14":77.17,"sma_20":266525.0,"sma_60":246375.0,"sma_120":230975.0},{"date":"2025-05-27","open":288092,"high":290588,"low":281601,"close":286095,"volume":153786,"rsi_14":72.45,"sma_20":269450.0,"sma_60":246933.33,"sma_120":231579.17},{"date":"2025-05-28","open":289091,"high":292086,"low":276109,"close":278605,"volume":242432,"rsi_14":62.5,"sma_20":271775.0,"sma_60":247208.33,"sma_120":232145.83},{"date":"2025-05-29","open":259632,"high":275610,"low":259133,"close":271615,"volume":484102,"rsi_14":51.72,"sma_20":272950.0,"sma_60":247450.0,"sma_120":232650.0},{"date":"2025-05-30","open":267621,"high":275610,"low":259632,"close":265624,"volume":334461,"rsi_14":50.42,"sma_20":273600.0,"sma_60":247700.0,"sma_120":233170.83},{"date":"2025-06-02","open":266622,"high":273113,"low":264126,"close":271615,"volume":199983,"rsi_14":53.91,"sma_20":273850.0,"sma_60":248050.0,"sma_120":233810.83},{"date":"2025-06-04","open":278605,"high":285096,"low":274112,"close":280603,"volume":231183,"rsi_14":54.62,"sma_20":274675.0,"sma_60":248566.67,"sma_120":234570.83},{"date":"2025-06-05","open":283598,"high":288092,"low":281102,"close":284098,"volume":186632,"rsi_14":58.21,"sma_20":275675.0,"sma_60":249141.67,"sma_120":235280.83},{"date":"2025-06-09","open":291088,"high":304069,"low":290588,"close":301573,"volume":453290,"rsi_14":66.47,"sma_20":277525.0,"sma_60":250191.67,"sma_120":236157.5},{"date":"2025-06-10","open":307564,"high":309562,"low":299576,"close":308563,"volume":329855,"rsi_14":72.67,"sma_20":279475.0,"sma_60":251391.67,"sma_120":237145.83},{"date":"2025-06-11","open":313057,"high":313057,"low":299076,"close":300075,"volume":363329,"rsi_14":63.22,"sma_20":281225.0,"sma_60":252516.67,"sma_120":238075.0},{"date":"2025-06-12","open":298577,"high":303570,"low":297079,"close":301573,"volume":268735,"rsi_14":63.22,"sma_20":282975.0,"sma_60":253658.33,"sma_120":239047.5},{"date":"2025-06-13","open":301573,"high":303570,"low":293085,"close":295581,"volume":273190,"rsi_14":58.47,"sma_20":284025.0,"sma_60":254725.0,"sma_120":239869.17},{"date":"2025-06-16","open":296081,"high":301074,"low":295581,"close":298577,"volume":179249,"rsi_14":57.54,"sma_20":285300.0,"sma_60":255733.33,"sma_120":240742.5},{"date":"2025-06-17","open":301074,"high":301573,"low":293584,"close":298078,"volume":169266,"rsi_14":55.23,"sma_20":286500.0,"sma_60":256900.0,"sma_120":241587.5},{"date":"2025-06-18","open":296081,"high":308563,"low":295082,"close":303570,"volume":233220,"rsi_14":59.89,"sma_20":288200.0,"sma_60":258066.67,"sma_120":242408.33},{"date":"2025-06-19","open":303570,"high":304569,"low":297579,"close":299576,"volume":197511,"rsi_14":62.35,"sma_20":289325.0,"sma_60":259250.0,"sma_120":243200.0},{"date":"2025-06-20","open":300574,"high":307065,"low":300075,"close":306566,"volume":257752,"rsi_14":70.59,"sma_20":290725.0,"sma_60":260500.0,"sma_120":244070.83},{"date":"2025-06-23","open":303071,"high":303570,"low":298078,"close":302571,"volume":149208,"rsi_14":72.29,"sma_20":291850.0,"sma_60":261666.67,"sma_120":244895.83},{"date":"2025-06-24","open":306566,"high":315553,"low":303071,"close":312058,"volume":269200,"rsi_14":73.41,"sma_20":293200.0,"sma_60":262875.0,"sma_120":245800.0},{"date":"2025-06-25","open":311559,"high":312058,"low":305567,"close":310061,"volume":243590,"rsi_14":68.55,"sma_20":294250.0,"sma_60":264016.67,"sma_120":246748.33},{"date":"2025-06-26","open":310061,"high":310560,"low":301074,"close":305567,"volume":156864,"rsi_14":63.35,"sma_20":295225.0,"sma_60":265033.33,"sma_120":247632.5},{"date":"2025-06-27","open":305567,"high":306066,"low":297079,"close":305068,"volume":172862,"rsi_14":52.76,"sma_20":296550.0,"sma_60":266116.67,"sma_120":248549.17},{"date":"2025-06-30","open":305068,"high":311559,"low":302072,"close":308563,"volume":192357,"rsi_14":50.0,"sma_20":298400.0,"sma_60":267341.67,"sma_120":249495.0},{"date":"2025-07-01","open":310560,"high":317550,"low":307564,"close":313057,"volume":209630,"rsi_14":61.61,"sma_20":300775.0,"sma_60":268650.0,"sma_120":250510.0},{"date":"2025-07-02","open":316052,"high":322543,"low":300075,"close":304569,"volume":292797,"rsi_14":52.38,"sma_20":302425.0,"sma_60":269858.33,"sma_120":251440.0},{"date":"2025-07-03","open":304569,"high":304569,"low":286594,"close":290089,"volume":420996,"rsi_14":46.15,"sma_20":302900.0,"sma_60":270750.0,"sma_120":252225.0},{"date":"2025-07-04","open":284597,"high":290089,"low":274611,"close":275110,"volume":419779,"rsi_14":35.93,"sma_20":302450.0,"sma_60":271241.67,"sma_120":252845.83},{"date":"2025-07-07","open":278605,"high":281601,"low":274611,"close":277108,"volume":164118,"rsi_14":37.65,"sma_20":301225.0,"sma_60":272008.33,"sma_120":253462.5},{"date":"2025-07-08","open":281601,"high":286095,"low":279604,"close":281102,"volume":268546,"rsi_14":36.53,"sma_20":299850.0,"sma_60":272858.33,"sma_120":254104.17},{"date":"2025-07-09","open":279604,"high":279604,"low":266123,"close":276608,"volume":392730,"rsi_14":36.31,"sma_20":298675.0,"sma_60":273891.67,"sma_120":254700.0},{"date":"2025-07-10","open":272614,"high":275110,"low":267621,"close":274112,"volume":439650,"rsi_14":29.56,"sma_20":297300.0,"sma_60":274641.67,"sma_120":255308.33},{"date":"2025-07-11","open":276109,"high":279105,"low":269119,"close":270617,"volume":319274,"rsi_14":29.75,"sma_20":296050.0,"sma_60":275391.67,"sma_120":255770.83},{"date":"2025-07-14","open":270617,"high":274611,"low":267122,"close":272115,"volume":168016,"rsi_14":21.83,"sma_20":294725.0,"sma_60":276216.67,"sma_120":256258.33},{"date":"2025-07-15","open":272115,"high":274611,"low":269119,"close":270617,"volume":203617,"rsi_14":21.99,"sma_20":293350.0,"sma_60":277016.67,"sma_120":256687.5},{"date":"2025-07-16","open":269119,"high":270617,"low":265624,"close":266123,"volume":193766,"rsi_14":21.99,"sma_20":291475.0,"sma_60":277675.0,"sma_120":257058.33},{"date":"2025-07-17","open":262628,"high":271116,"low":262628,"close":270117,"volume":197964,"rsi_14":26.35,"sma_20":290000.0,"sma_60":278400.0,"sma_120":257458.33},{"date":"2025-07-18","open":268620,"high":269618,"low":265124,"close":267621,"volume":147303,"rsi_14":21.92,"sma_20":288050.0,"sma_60":279025.0,"sma_120":257829.17},{"date":"2025-07-21","open":266622,"high":276608,"low":266123,"close":275610,"volume":255728,"rsi_14":25.49,"sma_20":286700.0,"sma_60":279791.67,"sma_120":258291.67},{"date":"2025-07-22","open":274611,"high":277107,"low":271615,"close":272115,"volume":199738,"rsi_14":27.27,"sma_20":284700.0,"sma_60":280491.67,"sma_120":258745.83},{"date":"2025-07-23","open":273113,"high":274361,"low":264126,"close":267122,"volume":150763,"rsi_14":31.45,"sma_20":282550.0,"sma_60":281108.33,"sma_120":259141.67},{"date":"2025-07-24","open":268620,"high":269119,"low":259632,"close":261629,"volume":217097,"rsi_14":37.14,"sma_20":280350.0,"sma_60":281675.0,"sma_120":259516.67},{"date":"2025-07-25","open":258634,"high":262129,"low":254140,"close":256137,"volume":340667,"rsi_14":31.25,"sma_20":277900.0,"sma_60":282075.0,"sma_120":259808.33},{"date":"2025-07-28","open":256137,"high":258634,"low":249147,"close":251144,"volume":246746,"rsi_14":23.68,"sma_20":275025.0,"sma_60":282125.0,"sma_120":260029.17},{"date":"2025-07-29","open":252642,"high":256137,"low":249147,"close":254140,"volume":148483,"rsi_14":29.73,"sma_20":272075.0,"sma_60":282150.0,"sma_120":260262.5},{"date":"2025-07-30","open":250146,"high":252143,"low":245652,"close":250146,"volume":208851,"rsi_14":28.95,"sma_20":269350.0,"sma_60":281875.0,"sma_120":260408.33},{"date":"2025-07-31","open":248648,"high":262628,"low":248648,"close":259133,"volume":309555,"rsi_14":40.8,"sma_20":267800.0,"sma_60":281791.67,"sma_120":260604.17},{"date":"2025-08-01","open":255139,"high":258634,"low":249646,"close":250645,"volume":169962,"rsi_14":34.53,"sma_20":266575.0,"sma_60":281566.67,"sma_120":260720.83},{"date":"2025-08-04","open":248149,"high":261130,"low":248149,"close":260132,"volume":177197,"rsi_14":43.23,"sma_20":265725.0,"sma_60":281491.67,"sma_120":260937.5},{"date":"2025-08-05","open":263627,"high":264126,"low":257136,"close":261629,"volume":166073,"rsi_14":46.98,"sma_20":264750.0,"sma_60":281358.33,"sma_120":261137.5},{"date":"2025-08-06","open":263127,"high":267621,"low":255139,"close":258634,"volume":295798,"rsi_14":42.18,"sma_20":263850.0,"sma_60":281250.0,"sma_120":261250.0},{"date":"2025-08-07","open":271116,"high":281601,"low":269119,"close":277108,"volume":578454,"rsi_14":55.31,"sma_20":264000.0,"sma_60":281425.0,"sma_120":261479.17},{"date":"2025-08-08","open":281102,"high":295082,"low":274611,"close":290588,"volume":603873,"rsi_14":57.89,"sma_20":265000.0,"sma_60":281691.67,"sma_120":261841.67},{"date":"2025-08-11","open":294083,"high":294083,"low":284597,"close":288591,"volume":334370,"rsi_14":58.82,"sma_20":265825.0,"sma_60":281950.0,"sma_120":262183.33},{"date":"2025-08-12","open":287093,"high":287593,"low":281102,"close":281601,"volume":212969,"rsi_14":57.59,"sma_20":266375.0,"sma_60":282075.0,"sma_120":262533.33},{"date":"2025-08-13","open":284098,"high":284098,"low":274611,"close":279105,"volume":218777,"rsi_14":59.46,"sma_20":267025.0,"sma_60":282233.33,"sma_120":262837.5},{"date":"2025-08-14","open":283598,"high":294583,"low":279105,"close":283099,"volume":322744,"rsi_14":64.84,"sma_20":267675.0,"sma_60":282333.33,"sma_120":263158.33},{"date":"2025-08-18","open":280103,"high":285595,"low":276608,"close":280103,"volume":148873,"rsi_14":66.29,"sma_20":268300.0,"sma_60":282358.33,"sma_120":263425.0},{"date":"2025-08-19","open":282100,"high":294083,"low":280603,"close":287093,"volume":281644,"rsi_14":67.74,"sma_20":268875.0,"sma_60":282475.0,"sma_120":263775.0},{"date":"2025-08-20","open":286095,"high":288092,"low":279604,"close":286095,"volume":219592,"rsi_14":70.0,"sma_20":269575.0,"sma_60":282491.67,"sma_120":264112.5},{"date":"2025-08-21","open":287593,"high":292086,"low":284597,"close":291088,"volume":207405,"rsi_14":68.6,"sma_20":270775.0,"sma_60":282525.0,"sma_120":264450.0},{"date":"2025-08-22","open":289091,"high":292586,"low":284098,"close":285096,"volume":349789,"rsi_14":70.66,"sma_20":271950.0,"sma_60":282508.33,"sma_120":264720.83},{"date":"2025-08-25","open":287593,"high":295581,"low":285595,"close":293085,"volume":294500,"rsi_14":70.12,"sma_20":273800.0,"sma_60":282750.0,"sma_120":264979.17},{"date":"2025-08-26","open":294083,"high":305567,"low":291587,"close":297079,"volume":386581,"rsi_14":71.01,"sma_20":276100.0,"sma_60":283175.0,"sma_120":265312.5},{"date":"2025-08-27","open":298078,"high":298577,"low":292086,"close":295082,"volume":143004,"rsi_14":71.86,"sma_20":278150.0,"sma_60":283666.67,"sma_120":265683.33},{"date":"2025-08-28","open":289590,"high":291088,"low":282600,"close":289590,"volume":229104,"rsi_14":58.87,"sma_20":280125.0,"sma_60":283966.67,"sma_120":266008.33},{"date":"2025-08-29","open":290588,"high":291587,"low":285096,"close":286594,"volume":141498,"rsi_14":46.67,"sma_20":281500.0,"sma_60":284066.67,"sma_120":266316.67},{"date":"2025-09-01","open":286095,"high":290089,"low":284098,"close":284597,"volume":144997,"rsi_14":46.67,"sma_20":283200.0,"sma_60":284075.0,"sma_120":266608.33},{"date":"2025-09-02","open":285096,"high":287593,"low":281601,"close":283598,"volume":100167,"rsi_14":51.85,"sma_20":284375.0,"sma_60":283775.0,"sma_120":266983.33},{"date":"2025-09-03","open":283598,"high":286095,"low":271615,"close":281102,"volume":217496,"rsi_14":51.85,"sma_20":285350.0,"sma_60":283316.67,"sma_120":267354.17},{"date":"2025-09-04","open":280603,"high":282600,"low":279604,"close":282600,"volume":84002,"rsi_14":49.51,"sma_20":286550.0,"sma_60":283025.0,"sma_120":267770.83},{"date":"2025-09-05","open":284098,"high":293085,"low":281102,"close":290089,"volume":206995,"rsi_14":58.93,"sma_20":287200.0,"sma_60":282833.33,"sma_120":268245.83},{"date":"2025-09-08","open":288092,"high":292086,"low":286095,"close":291587,"volume":101589,"rsi_14":54.46,"sma_20":287250.0,"sma_60":282766.67,"sma_120":268745.83},{"date":"2025-09-09","open":291587,"high":292586,"low":287593,"close":289590,"volume":155832,"rsi_14":53.4,"sma_20":287300.0,"sma_60":282616.67,"sma_120":269175.0},{"date":"2025-09-10","open":290588,"high":291587,"low":286594,"close":291088,"volume":185172,"rsi_14":50.0,"sma_20":287775.0,"sma_60":282500.0,"sma_120":269700.0},{"date":"2025-09-11","open":289590,"high":290588,"low":283099,"close":285096,"volume":260643,"rsi_14":50.0,"sma_20":288075.0,"sma_60":282191.67,"sma_120":270129.17},{"date":"2025-09-12","open":285595,"high":291587,"low":283598,"close":291587,"volume":217067,"rsi_14":48.39,"sma_20":288500.0,"sma_60":282058.33,"sma_120":270654.17},{"date":"2025-09-15","open":288591,"high":288591,"low":282600,"close":286095,"volume":171210,"rsi_14":38.54,"sma_20":288800.0,"sma_60":281716.67,"sma_120":271108.33},{"date":"2025-09-16","open":283598,"high":290089,"low":283598,"close":288591,"volume":156450,"rsi_14":43.3,"sma_20":288875.0,"sma_60":281483.33,"sma_120":271575.0},{"date":"2025-09-17","open":290089,"high":297578,"low":287593,"close":288591,"volume":190791,"rsi_14":48.84,"sma_20":289000.0,"sma_60":281091.67,"sma_120":271983.33},{"date":"2025-09-18","open":284665,"high":291067,"low":282695,"close":289590,"volume":334193,"rsi_14":57.78,"sma_20":289125.0,"sma_60":280816.67,"sma_120":272416.67},{"date":"2025-09-19","open":294000,"high":294500,"low":288500,"close":289500,"volume":247936,"rsi_14":54.74,"sma_20":289325.0,"sma_60":280541.67,"sma_120":272787.5},{"date":"2025-09-22","open":289590,"high":291587,"low":285096,"close":286594,"volume":164746,"rsi_14":53.06,"sma_20":289000.0,"sma_60":280233.33,"sma_120":273175.0},{"date":"2025-09-23","open":285595,"high":287093,"low":280103,"close":281102,"volume":193677,"rsi_14":50.0,"sma_20":288200.0,"sma_60":279775.0,"sma_120":273558.33},{"date":"2025-09-24","open":281102,"high":282600,"low":270617,"close":275610,"volume":315539,"rsi_14":43.75,"sma_20":287225.0,"sma_60":279150.0,"sma_120":273900.0},{"date":"2025-09-25","open":275110,"high":276109,"low":269618,"close":271116,"volume":214341,"rsi_14":32.08,"sma_20":286300.0,"sma_60":278591.67,"sma_120":274225.0},{"date":"2025-09-26","open":272614,"high":275610,"low":266622,"close":268120,"volume":219494,"rsi_14":28.44,"sma_20":285375.0,"sma_60":278225.0,"sma_120":274487.5},{"date":"2025-09-29","open":269119,"high":273612,"low":268620,"close":269618,"volume":138077,"rsi_14":31.48,"sma_20":284625.0,"sma_60":278133.33,"sma_120":274687.5},{"date":"2025-09-30","open":269618,"high":269618,"low":263127,"close":265624,"volume":228946,"rsi_14":27.43,"sma_20":283725.0,"sma_60":277941.67,"sma_120":274975.0},{"date":"2025-10-01","open":268620,"high":274611,"low":266622,"close":267621,"volume":136046,"rsi_14":33.33,"sma_20":283050.0,"sma_60":277716.67,"sma_120":275287.5},{"date":"2025-10-02","open":269119,"high":272115,"low":264625,"close":267122,"volume":235090,"rsi_14":23.66,"sma_20":282275.0,"sma_60":277558.33,"sma_120":275725.0},{"date":"2025-10-10","open":269618,"high":275110,"low":268620,"close":272115,"volume":176765,"rsi_14":34.78,"sma_20":281375.0,"sma_60":277525.0,"sma_120":276083.33},{"date":"2025-10-13","open":269618,"high":285595,"low":268620,"close":283598,"volume":257638,"rsi_14":45.45,"sma_20":280975.0,"sma_60":277741.67,"sma_120":276566.67},{"date":"2025-10-14","open":280103,"high":280103,"low":269119,"close":271116,"volume":271740,"rsi_14":37.04,"sma_20":280050.0,"sma_60":277725.0,"sma_120":276970.83},{"date":"2025-10-15","open":274611,"high":280603,"low":271116,"close":277607,"volume":154640,"rsi_14":38.41,"sma_20":279375.0,"sma_60":277841.67,"sma_120":277429.17},{"date":"2025-10-16","open":276608,"high":277108,"low":270617,"close":272614,"volume":203083,"rsi_14":38.13,"sma_20":278750.0,"sma_60":277950.0,"sma_120":277812.5},{"date":"2025-10-17","open":273612,"high":275110,"low":268620,"close":269119,"volume":157990,"rsi_14":37.59,"sma_20":277625.0,"sma_60":277933.33,"sma_120":278166.67},{"date":"2025-10-20","open":270117,"high":275610,"low":266123,"close":275110,"volume":146704,"rsi_14":45.77,"sma_20":277075.0,"sma_60":278058.33,"sma_120":278541.67},{"date":"2025-10-21","open":275110,"high":283598,"low":273612,"close":280603,"volume":201255,"rsi_14":53.52,"sma_20":276675.0,"sma_60":278141.67,"sma_120":278966.67},{"date":"2025-10-22","open":279105,"high":282100,"low":276109,"close":281102,"volume":117994,"rsi_14":57.46,"sma_20":276300.0,"sma_60":278291.67,"sma_120":279391.67},{"date":"2025-10-23","open":279105,"high":289590,"low":278605,"close":288092,"volume":306584,"rsi_14":64.08,"sma_20":276025.0,"sma_60":278641.67,"sma_120":279875.0},{"date":"2025-10-24","open":288092,"high":289590,"low":283598,"close":287593,"volume":157712,"rsi_14":62.86,"sma_20":275950.0,"sma_60":279075.0,"sma_120":280375.0},{"date":"2025-10-27","open":285096,"high":315553,"low":284098,"close":309062,"volume":1062420,"rsi_14":74.86,"sma_20":277075.0,"sma_60":279958.33,"sma_120":281016.67},{"date":"2025-10-28","open":305567,"high":312557,"low":303071,"close":311059,"volume":520615,"rsi_14":74.86,"sma_20":278575.0,"sma_60":280958.33,"sma_120":281541.67},{"date":"2025-10-29","open":309562,"high":312557,"low":304818,"close":308563,"volume":357341,"rsi_14":73.18,"sma_20":280225.0,"sma_60":281866.67,"sma_120":282008.33},{"date":"2025-10-30","open":316052,"high":330532,"low":314554,"close":324041,"volume":760137,"rsi_14":76.0,"sma_20":282875.0,"sma_60":283100.0,"sma_120":282487.5},{"date":"2025-10-31","open":331031,"high":344512,"low":328035,"close":340518,"volume":551142,"rsi_14":77.14,"sma_20":286500.0,"sma_60":284458.33,"sma_120":283125.0},{"date":"2025-11-03","open":350004,"high":350504,"low":337023,"close":342016,"volume":438105,"rsi_14":87.77,"sma_20":290125.0,"sma_60":285983.33,"sma_120":283775.0},{"date":"2025-11-04","open":337522,"high":345011,"low":332030,"close":340518,"volume":220060,"rsi_14":85.39,"sma_20":293875.0,"sma_60":287325.0,"sma_120":284408.33},{"date":"2025-11-05","open":335525,"high":338521,"low":321545,"close":331530,"volume":331814,"rsi_14":81.72,"sma_20":297075.0,"sma_60":288491.67,"sma_120":284925.0},{"date":"2025-11-06","open":339020,"high":339020,"low":317550,"close":319048,"volume":310182,"rsi_14":74.51,"sma_20":299675.0,"sma_60":289500.0,"sma_120":285375.0},{"date":"2025-11-07","open":309562,"high":316552,"low":298577,"close":305068,"volume":341723,"rsi_14":63.64,"sma_20":301325.0,"sma_60":289966.67,"sma_120":285695.83},{"date":"2025-11-10","open":305068,"high":309062,"low":293584,"close":305068,"volume":348157,"rsi_14":61.72,"sma_20":302400.0,"sma_60":290208.33,"sma_120":285950.0},{"date":"2025-11-11","open":312557,"high":312557,"low":281601,"close":285096,"volume":710288,"rsi_14":51.61,"sma_20":303100.0,"sma_60":290150.0,"sma_120":286050.0},{"date":"2025-11-12","open":288591,"high":297079,"low":286594,"close":290588,"volume":307833,"rsi_14":51.02,"sma_20":303750.0,"sma_60":290300.0,"sma_120":286187.5},{"date":"2025-11-13","open":305068,"high":309562,"low":298577,"close":303570,"volume":650389,"rsi_14":55.93,"sma_20":305300.0,"sma_60":290708.33,"sma_120":286470.83},{"date":"2025-11-14","open":297579,"high":311059,"low":295082,"close":297079,"volume":243004,"rsi_14":45.0,"sma_20":306700.0,"sma_60":290941.67,"sma_120":286637.5},{"date":"2025-11-17","open":301074,"high":302072,"low":293085,"close":294083,"volume":190554,"rsi_14":42.98,"sma_20":307650.0,"sma_60":291175.0,"sma_120":286766.67},{"date":"2025-11-18","open":295082,"high":308563,"low":293085,"close":293584,"volume":301913,"rsi_14":43.7,"sma_20":308300.0,"sma_60":291283.33,"sma_120":286879.17},{"date":"2025-11-19","open":298577,"high":298577,"low":285595,"close":287093,"volume":208879,"rsi_14":33.18,"sma_20":308600.0,"sma_60":291300.0,"sma_120":286895.83},{"date":"2025-11-20","open":290588,"high":299076,"low":287593,"close":295581,"volume":186671,"rsi_14":27.94,"sma_20":308975.0,"sma_60":291375.0,"sma_120":286950.0},{"date":"2025-11-21","open":290089,"high":293584,"low":287093,"close":291587,"volume":175410,"rsi_14":25.84,"sma_20":309175.0,"sma_60":291483.33,"sma_120":286995.83},{"date":"2025-11-24","open":296081,"high":296081,"low":288092,"close":289590,"volume":183457,"rsi_14":25.71,"sma_20":308200.0,"sma_60":291425.0,"sma_120":287087.5},{"date":"2025-11-25","open":290588,"high":291088,"low":276608,"close":280103,"volume":290393,"rsi_14":25.59,"sma_20":306650.0,"sma_60":291141.67,"sma_120":287158.33},{"date":"2025-11-26","open":279162,"high":286079,"low":277186,"close":284597,"volume":58429,"rsi_14":34.33,"sma_20":305600.0,"sma_60":291016.67,"sma_120":287341.67},{"date":"2025-11-27","open":285595,"high":298577,"low":284098,"close":297079,"volume":260847,"rsi_14":45.83,"sma_20":304250.0,"sma_60":291141.67,"sma_120":287554.17},{"date":"2025-11-28","open":298577,"high":304069,"low":294583,"close":299076,"volume":193873,"rsi_14":46.94,"sma_20":302175.0,"sma_60":291350.0,"sma_120":287708.33},{"date":"2025-12-01","open":299576,"high":300574,"low":289091,"close":291587,"volume":141298,"rsi_14":53.8,"sma_20":299650.0,"sma_60":291466.67,"sma_120":287770.83},{"date":"2025-12-02","open":293584,"high":300574,"low":293085,"close":297578,"volume":152391,"rsi_14":54.07,"sma_20":297500.0,"sma_60":291700.0,"sma_120":287737.5},{"date":"2025-12-03","open":298577,"high":299576,"low":295082,"close":295581,"volume":90371,"rsi_14":44.67,"sma_20":295700.0,"sma_60":291941.67,"sma_120":287629.17},{"date":"2025-12-04","open":295581,"high":296081,"low":291088,"close":295082,"volume":101973,"rsi_14":48.55,"sma_20":294500.0,"sma_60":292150.0,"sma_120":287587.5},{"date":"2025-12-05","open":290588,"high":294083,"low":288591,"close":289590,"volume":147520,"rsi_14":46.85,"sma_20":293725.0,"sma_60":292141.67,"sma_120":287487.5},{"date":"2025-12-08","open":288591,"high":290089,"low":284597,"close":288591,"volume":164099,"rsi_14":46.53,"sma_20":292900.0,"sma_60":292091.67,"sma_120":287429.17},{"date":"2025-12-09","open":290588,"high":297079,"low":288591,"close":290588,"volume":145395,"rsi_14":52.59,"sma_20":293175.0,"sma_60":292108.33,"sma_120":287362.5},{"date":"2025-12-10","open":291587,"high":309562,"low":289091,"close":298577,"volume":321605,"rsi_14":52.24,"sma_20":293575.0,"sma_60":292233.33,"sma_120":287366.67},{"date":"2025-12-11","open":301074,"high":301074,"low":294083,"close":294083,"volume":175728,"rsi_14":51.85,"sma_20":293100.0,"sma_60":292383.33,"sma_120":287287.5},{"date":"2025-12-12","open":296580,"high":302571,"low":295082,"close":299076,"volume":199555,"rsi_14":56.74,"sma_20":293200.0,"sma_60":292508.33,"sma_120":287283.33},{"date":"2025-12-15","open":297079,"high":311559,"low":293085,"close":300574,"volume":423517,"rsi_14":66.4,"sma_20":293525.0,"sma_60":292750.0,"sma_120":287233.33},{"date":"2025-12-16","open":300574,"high":300574,"low":293584,"close":295581,"volume":206486,"rsi_14":56.67,"sma_20":293625.0,"sma_60":292866.67,"sma_120":287175.0},{"date":"2025-12-17","open":299076,"high":304069,"low":294083,"close":303570,"volume":258229,"rsi_14":55.56,"sma_20":294450.0,"sma_60":293116.67,"sma_120":287104.17},{"date":"2025-12-18","open":301074,"high":311559,"low":297579,"close":305068,"volume":282658,"rsi_14":55.17,"sma_20":294925.0,"sma_60":293308.33,"sma_120":287062.5},{"date":"2025-12-19","open":309062,"high":322044,"low":306566,"close":313057,"volume":499879,"rsi_14":68.38,"sma_20":296000.0,"sma_60":293708.33,"sma_120":287125.0},{"date":"2025-12-22","open":315054,"high":315553,"low":308064,"close":308563,"volume":168520,"rsi_14":59.65,"sma_20":296950.0,"sma_60":294075.0,"sma_120":287154.17},{"date":"2025-12-23","open":311059,"high":325539,"low":308563,"close":324041,"volume":376991,"rsi_14":70.21,"sma_20":299150.0,"sma_60":294791.67,"sma_120":287283.33},{"date":"2025-12-24","open":320546,"high":326038,"low":318549,"close":322543,"volume":215277,"rsi_14":69.23,"sma_20":300900.0,"sma_60":295575.0,"sma_120":287362.5},{"date":"2025-12-26","open":320546,"high":320546,"low":311559,"close":314055,"volume":243361,"rsi_14":66.44,"sma_20":301750.0,"sma_60":296291.67,"sma_120":287441.67},{"date":"2025-12-29","open":314055,"high":322044,"low":309562,"close":319547,"volume":225393,"rsi_14":69.62,"sma_20":302775.0,"sma_60":297150.0,"sma_120":287687.5},{"date":"2025-12-30","open":320546,"high":332030,"low":316052,"close":329533,"volume":318124,"rsi_14":72.41,"sma_20":304675.0,"sma_60":298150.0,"sma_120":288141.67},{"date":"2026-01-02","open":339519,"high":348506,"low":336024,"close":345511,"volume":685781,"rsi_14":74.74,"sma_20":307075.0,"sma_60":299483.33,"sma_120":288712.5},{"date":"2026-01-05","open":350504,"high":353000,"low":330532,"close":337023,"volume":744858,"rsi_14":71.72,"sma_20":309150.0,"sma_60":300641.67,"sma_120":289179.17},{"date":"2026-01-06","open":342515,"high":342515,"low":328535,"close":335025,"volume":306974,"rsi_14":68.75,"sma_20":311150.0,"sma_60":301775.0,"sma_120":289666.67},{"date":"2026-01-07","open":332529,"high":333028,"low":319048,"close":328535,"volume":554705,"rsi_14":63.86,"sma_20":313100.0,"sma_60":302716.67,"sma_120":290120.83},{"date":"2026-01-08","open":325539,"high":337522,"low":322543,"close":335025,"volume":366538,"rsi_14":69.27,"sma_20":315425.0,"sma_60":303575.0,"sma_120":290658.33},{"date":"2026-01-09","open":333028,"high":334526,"low":324041,"close":330532,"volume":279892,"rsi_14":63.64,"sma_20":317425.0,"sma_60":304566.67,"sma_120":291145.83},{"date":"2026-01-12","open":329533,"high":332529,"low":320546,"close":331530,"volume":326677,"rsi_14":63.45,"sma_20":319075.0,"sma_60":305466.67,"sma_120":291654.17},{"date":"2026-01-13","open":333028,"high":334027,"low":326038,"close":331530,"volume":305659,"rsi_14":60.22,"sma_20":320950.0,"sma_60":306450.0,"sma_120":292200.0},{"date":"2026-01-14","open":341516,"high":344013,"low":327536,"close":330532,"volume":487256,"rsi_14":62.64,"sma_20":322525.0,"sma_60":307475.0,"sma_120":292704.17},{"date":"2026-01-15","open":332529,"high":343513,"low":331530,"close":338021,"volume":648972,"rsi_14":58.86,"sma_20":324400.0,"sma_60":308525.0,"sma_120":293291.67},{"date":"2026-01-16","open":340018,"high":346010,"low":332529,"close":336024,"volume":459663,"rsi_14":61.48,"sma_20":306200.0,"sma_60":291791.67,"sma_120":287879.17},{"date":"2026-01-19","open":339020,"high":367979,"low":336523,"close":365982,"volume":850122,"rsi_14":75.74,"sma_20":329550.0,"sma_60":310866.67,"sma_120":294579.17},{"date":"2026-01-20","open":370475,"high":380461,"low":364484,"close":369477,"volume":691256,"rsi_14":75.25,"sma_20":332775.0,"sma_60":312225.0,"sma_120":295433.33},{"date":"2026-01-21","open":359491,"high":368977,"low":355996,"close":360489,"volume":395211,"rsi_14":65.82,"sma_20":335150.0,"sma_60":313441.67,"sma_120":296258.33},{"date":"2026-01-22","open":364983,"high":376467,"low":358992,"close":367979,"volume":411353,"rsi_14":62.57,"sma_20":338125.0,"sma_60":314425.0,"sma_120":297191.67},{"date":"2026-01-23","open":381959,"high":392943,"low":372472,"close":379463,"volume":517257,"rsi_14":72.97,"sma_20":340900.0,"sma_60":315566.67,"sma_120":298262.5},{"date":"2026-01-26","open":388450,"high":394441,"low":373970,"close":381460,"volume":449388,"rsi_14":75.14,"sma_20":343850.0,"sma_60":316783.33,"sma_120":299325.0},{"date":"2026-01-27","open":381460,"high":382458,"low":371474,"close":378464,"volume":299395,"rsi_14":78.09,"sma_20":347075.0,"sma_60":317691.67,"sma_120":300395.83},{"date":"2026-01-28","open":383457,"high":384455,"low":375468,"close":378963,"volume":365030,"rsi_14":76.51,"sma_20":350050.0,"sma_60":318333.33,"sma_120":301395.83},{"date":"2026-01-29","open":376467,"high":378464,"low":367479,"close":376966,"volume":414443,"rsi_14":78.88,"sma_20":352425.0,"sma_60":318916.67,"sma_120":302450.0},{"date":"2026-01-30","open":375468,"high":381959,"low":372972,"close":373471,"volume":364263,"rsi_14":75.3,"sma_20":353825.0,"sma_60":319466.67,"sma_120":303395.83},{"date":"2026-02-02","open":367480,"high":372972,"low":354498,"close":356495,"volume":339807,"rsi_14":62.5,"sma_20":354800.0,"sma_60":319883.33,"sma_120":304187.5},{"date":"2026-02-03","open":363485,"high":370975,"low":361488,"close":367979,"volume":231084,"rsi_14":66.97,"sma_20":356450.0,"sma_60":320700.0,"sma_120":305100.0},{"date":"2026-02-04","open":365982,"high":374969,"low":363984,"close":368977,"volume":189081,"rsi_14":69.05,"sma_20":307625.0,"sma_60":293166.67,"sma_120":288616.67},{"date":"2026-02-05","open":367479,"high":372472,"low":360489,"close":363984,"volume":297078,"rsi_14":75.82,"sma_20":308725.0,"sma_60":294491.67,"sma_120":289283.33},{"date":"2026-02-06","open":354498,"high":355996,"low":346010,"close":354997,"volume":1159713,"rsi_14":70.61,"sma_20":309450.0,"sma_60":295683.33,"sma_120":289729.17},{"date":"2026-02-09","open":363984,"high":377465,"low":363984,"close":375967,"volume":345557,"rsi_14":72.04,"sma_20":311675.0,"sma_60":297266.67,"sma_120":290291.67},{"date":"2026-02-10","open":376966,"high":383457,"low":371474,"close":376467,"volume":250365,"rsi_14":75.08,"sma_20":314550.0,"sma_60":298833.33,"sma_120":290929.17},{"date":"2026-02-11","open":379962,"high":382458,"low":372472,"close":382458,"volume":220136,"rsi_14":77.4,"sma_20":318425.0,"sma_60":300375.0,"sma_120":291604.17},{"date":"2026-02-12","open":381460,"high":381959,"low":370475,"close":379962,"volume":329805,"rsi_14":76.45,"sma_20":322175.0,"sma_60":301850.0,"sma_120":292308.33},{"date":"2026-02-13","open":377965,"high":404926,"low":377465,"close":389448,"volume":650254,"rsi_14":80.78,"sma_20":327400.0,"sma_60":303516.67,"sma_120":293066.67},{"date":"2026-02-19","open":394441,"high":404427,"low":389948,"close":403928,"volume":327520,"rsi_14":81.45,"sma_20":333075.0,"sma_60":305400.0,"sma_120":293950.0},{"date":"2026-02-20","open":401931,"high":402929,"low":396938,"close":397936,"volume":225471,"rsi_14":80.52,"sma_20":337800.0,"sma_60":307283.33,"sma_120":294737.5},{"date":"2026-02-23","open":399934,"high":403429,"low":394441,"close":400932,"volume":249190,"rsi_14":81.77,"sma_20":343000.0,"sma_60":309108.33,"sma_120":295583.33},{"date":"2026-02-24","open":396938,"high":400433,"low":392943,"close":398436,"volume":190233,"rsi_14":85.16,"sma_20":348225.0,"sma_60":310983.33,"sma_120":296350.0},{"date":"2026-02-25","open":395939,"high":400932,"low":393443,"close":395939,"volume":272158,"rsi_14":70.9,"sma_20":380700.0,"sma_60":340250.0,"sma_120":315695.83},{"date":"2026-02-26","open":394441,"high":396438,"low":388450,"close":390447,"volume":255698,"rsi_14":72.61,"sma_20":358525.0,"sma_60":314475.0,"sma_120":297783.33},{"date":"2026-02-27","open":391945,"high":397437,"low":385953,"close":386952,"volume":396624,"rsi_14":59.89,"sma_20":381575.0,"sma_60":343466.67,"sma_120":317304.17},{"date":"2026-03-03","open":377965,"high":382458,"low":358492,"close":358992,"volume":372362,"rsi_14":47.81,"sma_20":380575.0,"sma_60":344466.67,"sma_120":317908.33},{"date":"2026-03-04","open":341017,"high":353000,"low":320047,"close":326538,"volume":385264,"rsi_14":39.64,"sma_20":378050.0,"sma_60":345050.0,"sma_120":318258.33},{"date":"2026-03-05","open":352501,"high":355496,"low":340518,"close":342515,"volume":287782,"rsi_14":37.36,"sma_20":376500.0,"sma_60":345800.0,"sma_120":318750.0},{"date":"2026-03-06","open":339519,"high":354248,"low":335525,"close":352501,"volume":216428,"rsi_14":41.55,"sma_20":376300.0,"sma_60":346750.0,"sma_120":319345.83},{"date":"2026-03-09","open":329533,"high":348007,"low":325040,"close":345511,"volume":236269,"rsi_14":37.06,"sma_20":375175.0,"sma_60":347591.67,"sma_120":319870.83},{"date":"2026-03-10","open":361987,"high":364983,"low":346509,"close":351003,"volume":201813,"rsi_14":40.07,"sma_20":374275.0,"sma_60":348616.67,"sma_120":320379.17},{"date":"2026-03-11","open":363485,"high":364484,"low":351502,"close":353000,"volume":182606,"rsi_14":36.82,"sma_20":373725.0,"sma_60":349691.67,"sma_120":320891.67},{"date":"2026-03-12","open":356500,"high":358500,"low":351500,"close":355000,"volume":126691,"rsi_14":30.28,"sma_20":373700.0,"sma_60":350758.33,"sma_120":321433.33},{"date":"2026-03-13","open":349500,"high":370500,"low":346000,"close":361500,"volume":185472,"rsi_14":35.32,"sma_20":372950.0,"sma_60":351800.0,"sma_120":322016.67},{"date":"2026-03-16","open":372000,"high":372500,"low":349000,"close":350000,"volume":258221,"rsi_14":30.86,"sma_20":371600.0,"sma_60":328608.33,"sma_120":303083.33},{"date":"2026-03-17","open":355000,"high":370000,"low":351000,"close":365000,"volume":211116,"rsi_14":38.44,"sma_20":370700.0,"sma_60":330150.0,"sma_120":303837.5},{"date":"2026-03-18","open":375000,"high":375500,"low":363500,"close":367500,"volume":227023,"rsi_14":40.14,"sma_20":370050.0,"sma_60":331541.67,"sma_120":304641.67},{"date":"2026-03-19","open":367000,"high":369500,"low":351000,"close":354500,"volume":282806,"rsi_14":38.19,"sma_20":368275.0,"sma_60":332925.0,"sma_120":305325.0},{"date":"2026-03-20","open":362000,"high":363000,"low":338500,"close":344000,"volume":504969,"rsi_14":36.53,"sma_20":365250.0,"sma_60":334025.0,"sma_120":305933.33},{"date":"2026-03-23","open":318500,"high":320500,"low":286000,"close":290500,"volume":931802,"rsi_14":31.55,"sma_20":359850.0,"sma_60":334316.67,"sma_120":306133.33},{"date":"2026-03-24","open":302500,"high":305500,"low":288000,"close":293000,"volume":640375,"rsi_14":39.17,"sma_20":354425.0,"sma_60":334708.33,"sma_120":306320.83},{"date":"2026-03-25","open":299000,"high":309000,"low":299000,"close":304500,"volume":414118,"rsi_14":37.38,"sma_20":349700.0,"sma_60":335191.67,"sma_120":306625.0},{"date":"2026-03-26","open":302000,"high":314000,"low":300500,"close":304000,"volume":409375,"rsi_14":32.87,"sma_20":345075.0,"sma_60":335575.0,"sma_120":306858.33},{"date":"2026-03-27","open":298000,"high":308500,"low":293000,"close":307000,"volume":211067,"rsi_14":35.97,"sma_20":340875.0,"sma_60":336000.0,"sma_120":307145.83},{"date":"2026-03-30","open":299500,"high":303500,"low":296000,"close":302500,"volume":139693,"rsi_14":32.25,"sma_20":336625.0,"sma_60":336233.33,"sma_120":307437.5},{"date":"2026-03-31","open":300000,"high":309500,"low":297000,"close":299000,"volume":281087,"rsi_14":30.47,"sma_20":333600.0,"sma_60":336416.67,"sma_120":307745.83},{"date":"2026-04-01","open":306000,"high":306000,"low":284000,"close":289500,"volume":402536,"rsi_14":27.8,"sma_20":331725.0,"sma_60":336083.33,"sma_120":308020.83},{"date":"2026-04-02","open":293000,"high":293000,"low":264000,"close":268500,"volume":611378,"rsi_14":21.3,"sma_20":328000.0,"sma_60":335366.67,"sma_120":308162.5},{"date":"2026-04-03","open":271500,"high":276000,"low":268000,"close":270000,"volume":287079,"rsi_14":23.68,"sma_20":323850.0,"sma_60":334716.67,"sma_120":308291.67},{"date":"2026-04-06","open":270000,"high":273500,"low":268000,"close":271000,"volume":182980,"rsi_14":15.94,"sma_20":320100.0,"sma_60":333825.0,"sma_120":308462.5},{"date":"2026-04-07","open":270500,"high":270500,"low":252500,"close":256000,"volume":437248,"rsi_14":12.96,"sma_20":315325.0,"sma_60":332408.33,"sma_120":308433.33},{"date":"2026-04-08","open":265000,"high":266000,"low":258500,"close":260500,"volume":467987,"rsi_14":16.9,"sma_20":310675.0,"sma_60":331041.67,"sma_120":308512.5},{"date":"2026-04-09","open":261500,"high":262500,"low":253000,"close":255500,"volume":306025,"rsi_14":17.58,"sma_20":305700.0,"sma_60":329616.67,"sma_120":308470.83},{"date":"2026-04-10","open":256500,"high":257000,"low":250000,"close":254000,"volume":303453,"rsi_14":28.4,"sma_20":300325.0,"sma_60":328316.67,"sma_120":308404.17},{"date":"2026-04-13","open":249500,"high":252000,"low":247000,"close":250000,"volume":224194,"rsi_14":25.0,"sma_20":295325.0,"sma_60":327158.33,"sma_120":308329.17},{"date":"2026-04-14","open":253500,"high":253500,"low":245500,"close":245500,"volume":303540,"rsi_14":12.66,"sma_20":289350.0,"sma_60":326158.33,"sma_120":308062.5},{"date":"2026-04-15","open":249000,"high":257500,"low":247000,"close":255500,"volume":389528,"rsi_14":22.6,"sma_20":283750.0,"sma_60":325325.0,"sma_120":307766.67},{"date":"2026-04-16","open":263000,"high":269500,"low":260000,"close":268000,"volume":324790,"rsi_14":30.1,"sma_20":279425.0,"sma_60":325033.33,"sma_120":307591.67},{"date":"2026-04-17","open":272000,"high":272000,"low":260500,"close":262500,"volume":294544,"rsi_14":29.8,"sma_20":275350.0,"sma_60":324558.33,"sma_120":307429.17},{"date":"2026-04-20","open":261500,"high":261500,"low":254500,"close":255000,"volume":298750,"rsi_14":28.64,"sma_20":273575.0,"sma_60":323741.67,"sma_120":307225.0},{"date":"2026-04-21","open":258000,"high":258000,"low":244000,"close":249000,"volume":456634,"rsi_14":29.65,"sma_20":271375.0,"sma_60":322933.33,"sma_120":306937.5},{"date":"2026-04-22","open":248000,"high":253000,"low":247500,"close":250000,"volume":199079,"rsi_14":38.36,"sma_20":268650.0,"sma_60":322191.67,"sma_120":306683.33},{"date":"2026-04-23","open":252500,"high":253000,"low":243500,"close":246500,"volume":212707,"rsi_14":35.58,"sma_20":265775.0,"sma_60":321400.0,"sma_120":306341.67},{"date":"2026-04-24","open":244500,"high":253000,"low":244500,"close":252000,"volume":178136,"rsi_14":38.95,"sma_20":263025.0,"sma_60":320808.33,"sma_120":306054.17},{"date":"2026-04-27","open":256000,"high":256500,"low":250000,"close":250000,"volume":239927,"rsi_14":45.89,"sma_20":260400.0,"sma_60":320041.67,"sma_120":305708.33},{"date":"2026-04-28","open":252000,"high":256000,"low":248000,"close":248500,"volume":226314,"rsi_14":41.43,"sma_20":257875.0,"sma_60":319316.67,"sma_120":305400.0},{"date":"2026-04-29","open":251500,"high":253500,"low":248500,"close":252500,"volume":174966,"rsi_14":47.83,"sma_20":256025.0,"sma_60":318691.67,"sma_120":305058.33},{"date":"2026-04-30","open":271000,"high":278000,"low":260000,"close":263000,"volume":669048,"rsi_14":62.59,"sma_20":253125.0,"sma_60":289833.33,"sma_120":323441.67},{"date":"2026-05-04","open":270500,"high":270500,"low":257000,"close":257500,"volume":335490,"rsi_14":54.72,"sma_20":255125.0,"sma_60":318425.0,"sma_120":306433.33},{"date":"2026-05-06","open":255000,"high":255500,"low":245500,"close":246500,"volume":388176,"rsi_14":50.58,"sma_20":253900.0,"sma_60":316391.67,"sma_120":306120.83},{"date":"2026-05-07","open":248000,"high":249500,"low":243500,"close":243500,"volume":284953,"rsi_14":42.41,"sma_20":253275.0,"sma_60":314291.67,"sma_120":305804.17},{"date":"2026-05-08","open":244500,"high":253000,"low":244500,"close":247500,"volume":268456,"rsi_14":35.46,"sma_20":252625.0,"sma_60":312341.67,"sma_120":305508.33},{"date":"2026-05-11","open":250500,"high":252000,"low":241500,"close":241500,"volume":237442,"rsi_14":35.21,"sma_20":251925.0,"sma_60":310441.67,"sma_120":305100.0},{"date":"2026-05-12","open":241000,"high":241500,"low":228000,"close":231500,"volume":456219,"rsi_14":34.01,"sma_20":250800.0,"sma_60":308025.0,"sma_120":304595.83},{"date":"2026-05-13","open":232500,"high":238500,"low":229500,"close":230500,"volume":230940,"rsi_14":36.5,"sma_20":249825.0,"sma_60":305583.33,"sma_120":304100.0},{"date":"2026-05-14","open":229500,"high":247000,"low":229500,"close":247000,"volume":386449,"rsi_14":48.21,"sma_20":249900.0,"sma_60":303316.67,"sma_120":303729.17},{"date":"2026-05-15","open":250000,"high":255000,"low":240000,"close":244000,"volume":385955,"rsi_14":48.5,"sma_20":249325.0,"sma_60":301041.67,"sma_120":303383.33},{"date":"2026-05-18","open":240000,"high":240500,"low":226000,"close":235000,"volume":222135,"rsi_14":40.23,"sma_20":247675.0,"sma_60":298458.33,"sma_120":302908.33},{"date":"2026-05-19","open":235500,"high":243000,"low":233500,"close":236000,"volume":270917,"rsi_14":41.86,"sma_20":246350.0,"sma_60":295650.0,"sma_120":302487.5},{"date":"2026-05-20","open":234000,"high":235500,"low":222000,"close":226500,"volume":309267,"rsi_14":38.3,"sma_20":244925.0,"sma_60":292783.33,"sma_120":301966.67},{"date":"2026-05-21","open":230500,"high":236500,"low":228000,"close":231000,"volume":204903,"rsi_14":38.62,"sma_20":244025.0,"sma_60":289941.67,"sma_120":301483.33},{"date":"2026-05-22","open":232500,"high":240500,"low":232000,"close":235000,"volume":152251,"rsi_14":34.09,"sma_20":243275.0,"sma_60":287208.33,"sma_120":300991.67},{"date":"2026-05-26","open":237500,"high":239000,"low":230500,"close":236000,"volume":189186,"rsi_14":37.13,"sma_20":242750.0,"sma_60":284533.33,"sma_120":300545.83},{"date":"2026-05-27","open":235000,"high":243000,"low":231500,"close":233000,"volume":320576,"rsi_14":41.06,"sma_20":241800.0,"sma_60":281900.0,"sma_120":300095.83},{"date":"2026-05-28","open":234000,"high":235000,"low":222000,"close":223500,"volume":378191,"rsi_14":37.8,"sma_20":240475.0,"sma_60":279166.67,"sma_120":299612.5},{"date":"2026-05-29","open":223500,"high":224000,"low":212500,"close":220000,"volume":816159,"rsi_14":33.13,"sma_20":239050.0,"sma_60":276841.67,"sma_120":299145.83},{"date":"2026-06-01","open":220500,"high":224500,"low":214500,"close":216000,"volume":412193,"rsi_14":33.96,"sma_20":237225.0,"sma_60":274991.67,"sma_120":298683.33},{"date":"2026-06-02","open":213500,"high":216500,"low":206500,"close":213500,"volume":288857,"rsi_14":37.5,"sma_20":234750.0,"sma_60":272833.33,"sma_120":298225.0},{"date":"2026-06-04","open":210500,"high":216500,"low":204000,"close":215000,"volume":218800,"rsi_14":39.31,"sma_20":232625.0,"sma_60":270533.33,"sma_120":297766.67},{"date":"2026-06-05","open":213000,"high":216000,"low":206000,"close":209500,"volume":154998,"rsi_14":19.51,"sma_20":230775.0,"sma_60":268258.33,"sma_120":297295.83},{"date":"2026-06-08","open":196000,"high":201000,"low":195000,"close":197400,"volume":313075,"rsi_14":17.0,"sma_20":228470.0,"sma_60":265690.0,"sma_120":296707.5},{"date":"2026-06-09","open":197900,"high":214500,"low":197900,"close":206500,"volume":224346,"rsi_14":29.84,"sma_20":226420.0,"sma_60":263240.0,"sma_120":296199.17},{"date":"2026-06-10","open":204000,"high":206000,"low":198700,"close":205000,"volume":169070,"rsi_14":28.23,"sma_20":224595.0,"sma_60":260740.0,"sma_120":295636.67},{"date":"2026-06-11","open":199300,"high":219000,"low":198900,"close":218000,"volume":409945,"rsi_14":44.31,"sma_20":223920.0,"sma_60":258348.33,"sma_120":295086.67},{"date":"2026-06-12","open":221500,"high":231000,"low":218500,"close":225000,"volume":336135,"rsi_14":46.11,"sma_20":223645.0,"sma_60":256265.0,"sma_120":294699.17},{"date":"2026-06-15","open":230500,"high":230500,"low":216000,"close":218500,"volume":217305,"rsi_14":39.65,"sma_20":222220.0,"sma_60":253823.33,"sma_120":294203.33},{"date":"2026-06-16","open":219000,"high":224000,"low":218500,"close":223000,"volume":128748,"rsi_14":42.19,"sma_20":221170.0,"sma_60":251415.0,"sma_120":293786.67},{"date":"2026-06-17","open":223000,"high":238500,"low":220500,"close":235500,"volume":366630,"rsi_14":69.64,"sma_20":218220.0,"sma_60":241015.0,"sma_120":290286.67},{"date":"2026-06-18","open":236500,"high":241000,"low":222500,"close":228000,"volume":220594,"rsi_14":52.48,"sma_20":220795.0,"sma_60":247498.33,"sma_120":293107.5},{"date":"2026-06-19","open":225000,"high":230500,"low":216500,"close":223500,"volume":238373,"rsi_14":51.91,"sma_20":220645.0,"sma_60":246381.67,"sma_120":292628.33},{"date":"2026-06-22","open":221500,"high":222000,"low":212000,"close":213000,"volume":210636,"rsi_14":48.47,"sma_20":219745.0,"sma_60":245048.33,"sma_120":292057.5},{"date":"2026-06-23","open":211000,"high":213000,"low":194400,"close":195100,"volume":250606,"rsi_14":41.9,"sma_20":217750.0,"sma_60":243225.0,"sma_120":291279.17},{"date":"2026-06-24","open":193600,"high":198000,"low":190200,"close":193900,"volume":269340,"rsi_14":40.69,"sma_20":215645.0,"sma_60":241390.0,"sma_120":290495.0},{"date":"2026-06-25","open":195500,"high":198500,"low":187200,"close":187700,"volume":271736,"rsi_14":40.44,"sma_20":213380.0,"sma_60":239401.67,"sma_120":289480.0},{"date":"2026-06-26","open":187800,"high":187800,"low":174600,"close":177800,"volume":330829,"rsi_14":41.23,"sma_20":211095.0,"sma_60":237323.33,"sma_120":288365.83},{"date":"2026-06-29","open":177200,"high":196650,"low":177200,"close":195300,"volume":341346,"rsi_14":45.34,"sma_20":209860.0,"sma_60":235595.0,"sma_120":287418.33},{"date":"2026-06-30","open":194000,"high":198000,"low":188900,"close":192100,"volume":224084,"rsi_14":44.71,"sma_20":208665.0,"sma_60":233971.67,"sma_120":286315.0},{"date":"2026-07-01","open":194000,"high":205000,"low":192500,"close":204000,"volume":326173,"rsi_14":44.21,"sma_20":208190.0,"sma_60":232896.67,"sma_120":285173.33},{"date":"2026-07-02","open":205000,"high":222000,"low":203000,"close":213500,"volume":440958,"rsi_14":45.34,"sma_20":208115.0,"sma_60":231955.0,"sma_120":284098.33},{"date":"2026-07-03","open":215000,"high":218500,"low":202000,"close":205000,"volume":270016,"rsi_14":44.61,"sma_20":207890.0,"sma_60":230855.0,"sma_120":282965.0},{"date":"2026-07-06","open":207500,"high":221500,"low":204000,"close":215000,"volume":254022,"rsi_14":46.94,"sma_20":208770.0,"sma_60":230171.67,"sma_120":281990.0},{"date":"2026-07-07","open":213000,"high":236500,"low":213000,"close":232000,"volume":851916,"rsi_14":48.71,"sma_20":210045.0,"sma_60":229696.67,"sma_120":281260.83},{"date":"2026-07-08","open":235500,"high":239500,"low":223000,"close":230000,"volume":380347,"rsi_14":50.77,"sma_20":211295.0,"sma_60":229271.67,"sma_120":280631.67},{"date":"2026-07-09","open":229500,"high":230000,"low":211500,"close":216000,"volume":331429,"rsi_14":47.31,"sma_20":211195.0,"sma_60":228638.33,"sma_120":279885.83},{"date":"2026-07-10","open":217000,"high":226500,"low":216500,"close":220500,"volume":188841,"rsi_14":52.81,"sma_20":210970.0,"sma_60":228146.67,"sma_120":279344.17},{"date":"2026-07-13","open":221000,"high":228000,"low":211000,"close":213000,"volume":177857,"rsi_14":57.28,"sma_20":210695.0,"sma_60":227605.0,"sma_120":278694.17},{"date":"2026-07-14","open":213000,"high":213000,"low":202000,"close":206000,"volume":241680,"rsi_14":54.7,"sma_20":209845.0,"sma_60":226780.0,"sma_120":277877.5},{"date":"2026-07-15","open":212000,"high":215500,"low":204500,"close":208000,"volume":203905,"rsi_14":58.15,"sma_20":208470.0,"sma_60":225780.0,"sma_120":277131.67},{"date":"2026-07-16","open":205500,"high":211500,"low":202500,"close":208500,"volume":180610,"rsi_14":63.34,"sma_20":207495.0,"sma_60":224880.0,"sma_120":276415.0},{"date":"2026-07-20","open":207000,"high":211000,"low":200000,"close":203000,"volume":141031,"rsi_14":53.73,"sma_20":206470.0,"sma_60":224013.33,"sma_120":275656.67},{"date":"2026-07-21","open":199900,"high":204500,"low":196500,"close":198400,"volume":224015,"rsi_14":53.01,"sma_20":205740.0,"sma_60":223170.0,"sma_120":274914.17},{"date":"2026-07-22","open":202500,"high":206000,"low":198100,"close":199600,"volume":155573,"rsi_14":47.65,"sma_20":205965.0,"sma_60":222330.0,"sma_120":274110.83},{"date":"2026-07-23","open":199500,"high":212500,"low":192400,"close":211000,"volume":259290,"rsi_14":48.69,"sma_20":206820.0,"sma_60":221738.33,"sma_120":273435.83},{"date":"2026-07-24","open":208000,"high":213500,"low":205000,"close":212000,"volume":137829,"rsi_14":53.97,"sma_20":208035.0,"sma_60":221071.67,"sma_120":272785.83},{"date":"2026-07-27","open":217000,"high":228000,"low":212000,"close":225000,"volume":258008,"rsi_14":55.48,"sma_20":210395.0,"sma_60":220655.0,"sma_120":272323.33},{"date":"2026-07-28","open":223000,"high":231500,"low":187400,"close":188800,"volume":536454,"rsi_14":30.43,"sma_20":210070.0,"sma_60":219660.0,"sma_120":271496.67},{"date":"2026-07-29","open":194200,"high":194200,"low":157900,"close":170300,"volume":971714,"rsi_14":26.48,"sma_20":208980.0,"sma_60":218290.0,"sma_120":270111.67},{"date":"2026-07-30","open":158900,"high":171400,"low":158900,"close":163000,"volume":458482,"rsi_14":27.95,"sma_20":206930.0,"sma_60":216623.33,"sma_120":268353.33},{"date":"2026-07-31","open":167800,"high":172200,"low":164600,"close":168800,"volume":487267,"rsi_14":28.72,"sma_20":204695.0,"sma_60":215145.0,"sma_120":266785.0},{"date":"2026-08-03","open":169400,"high":180800,"low":164600,"close":174300,"volume":319896,"rsi_14":33.81,"sma_20":203160.0,"sma_60":213941.67,"sma_120":265166.67},{"date":"2026-08-04","open":173800,"high":181700,"low":173400,"close":181000,"volume":360309,"rsi_14":39.51,"sma_20":201460.0,"sma_60":212900.0,"sma_120":263595.83},{"date":"2026-08-05","open":183100,"high":185300,"low":178800,"close":181000,"volume":280714,"rsi_14":38.48,"sma_20":198910.0,"sma_60":211791.67,"sma_120":262066.67},{"date":"2026-08-06","open":179200,"high":182600,"low":177200,"close":180700,"volume":227341,"rsi_14":38.12,"sma_20":196445.0,"sma_60":210778.33,"sma_120":260610.0},{"date":"2026-08-07","open":180800,"high":186400,"low":178500,"close":185000,"volume":222107,"rsi_14":42.23,"sma_20":194895.0,"sma_60":210003.33,"sma_120":259014.17},{"date":"2026-08-10","open":185700,"high":186200,"low":180800,"close":183900,"volume":197607,"rsi_14":43.54,"sma_20":193065.0,"sma_60":209226.67,"sma_120":257405.0},{"date":"2026-08-11","open":183100,"high":183100,"low":179500,"close":180300,"volume":232167,"rsi_14":41.59,"sma_20":191430.0,"sma_60":208115.0,"sma_120":255715.83},{"date":"2026-08-12","open":180600,"high":181200,"low":177000,"close":179500,"volume":173546,"rsi_14":34.87,"sma_20":190105.0,"sma_60":207040.0,"sma_120":254040.83},{"date":"2026-08-13","open":180100,"high":180400,"low":175200,"close":176400,"volume":351566,"rsi_14":33.24,"sma_20":188525.0,"sma_60":206063.33,"sma_120":252260.83},{"date":"2026-08-14","open":176600,"high":181900,"low":176200,"close":179400,"volume":183626,"rsi_14":26.3,"sma_20":187070.0,"sma_60":205120.0,"sma_120":250385.0},{"date":"2026-08-18","open":179500,"high":179500,"low":170000,"close":171800,"volume":249828,"rsi_14":37.43,"sma_20":185510.0,"sma_60":204208.33,"sma_120":248495.83},{"date":"2026-08-19","open":167500,"high":172900,"low":162800,"close":172200,"volume":159012,"rsi_14":51.92,"sma_20":184200.0,"sma_60":203228.33,"sma_120":246585.0},{"date":"2026-08-20","open":172300,"high":177800,"low":171900,"close":173400,"volume":168983,"rsi_14":61.98,"sma_20":182890.0,"sma_60":202201.67,"sma_120":244705.0},{"date":"2026-08-21","open":170900,"high":170900,"low":166000,"close":167900,"volume":175376,"rsi_14":48.96,"sma_20":180735.0,"sma_60":201066.67,"sma_120":242800.0},{"date":"2026-08-24","open":169100,"high":175000,"low":168500,"close":174600,"volume":157268,"rsi_14":50.34,"sma_20":178865.0,"sma_60":200093.33,"sma_120":240996.67},{"date":"2026-08-25","open":173800,"high":174900,"low":168700,"close":172200,"volume":96946,"rsi_14":39.0,"sma_20":176225.0,"sma_60":199238.33,"sma_120":239202.5},{"date":"2026-08-26","open":173500,"high":181500,"low":172800,"close":179100,"volume":268689,"rsi_14":47.97,"sma_20":175740.0,"sma_60":198556.67,"sma_120":237699.17},{"date":"2026-08-27","open":180500,"high":188300,"low":177100,"close":178500,"volume":283945,"rsi_14":47.67,"sma_20":176150.0,"sma_60":197931.67,"sma_120":236461.67},{"date":"2026-08-28","open":178500,"high":180900,"low":175900,"close":180000,"volume":108048,"rsi_14":44.37,"sma_20":177000.0,"sma_60":197373.33,"sma_120":235103.33},{"date":"2026-08-31","open":178000,"high":179700,"low":172900,"close":179400,"volume":226262,"rsi_14":44.87,"sma_20":177530.0,"sma_60":196780.0,"sma_120":233656.67},{"date":"2026-09-01","open":177200,"high":182100,"low":177100,"close":178000,"volume":116492,"rsi_14":47.24,"sma_20":177715.0,"sma_60":196255.0,"sma_120":232256.67},{"date":"2026-09-02","open":176700,"high":181100,"low":174300,"close":175700,"volume":196687,"rsi_14":45.6,"sma_20":177450.0,"sma_60":195893.33,"sma_120":230791.67},{"date":"2026-09-03","open":176900,"high":179900,"low":173200,"close":176000,"volume":155175,"rsi_14":49.5,"sma_20":177200.0,"sma_60":195385.0,"sma_120":229312.5},{"date":"2026-09-04","open":177500,"high":179400,"low":174600,"close":178500,"volume":144345,"rsi_14":48.87,"sma_20":177090.0,"sma_60":194943.33,"sma_120":227841.67},{"date":"2026-09-07","open":179600,"high":181200,"low":178500,"close":180800,"volume":133270,"rsi_14":63.01,"sma_20":176880.0,"sma_60":194323.33,"sma_120":226335.83},{"date":"2026-09-08","open":181600,"high":187400,"low":181000,"close":181400,"volume":156401,"rsi_14":63.22,"sma_20":176755.0,"sma_60":193596.67,"sma_120":224930.83},{"date":"2026-09-09","open":181100,"high":181100,"low":174100,"close":174200,"volume":181520,"rsi_14":50.98,"sma_20":176450.0,"sma_60":192858.33,"sma_120":223340.83},{"date":"2026-09-10","open":174100,"high":174800,"low":169200,"close":171300,"volume":234206,"rsi_14":54.45,"sma_20":176040.0,"sma_60":191996.67,"sma_120":221705.83},{"date":"2026-09-11","open":168400,"high":175600,"low":167300,"close":173000,"volume":156376,"rsi_14":47.59,"sma_20":175870.0,"sma_60":190955.0,"sma_120":220193.33},{"date":"2026-09-14","open":171000,"high":176800,"low":169000,"close":173800,"volume":145804,"rsi_14":52.53,"sma_20":175590.0,"sma_60":190051.67,"sma_120":218775.0},{"date":"2026-09-15","open":173800,"high":178200,"low":172900,"close":173600,"volume":102241,"rsi_14":38.96,"sma_20":175680.0,"sma_60":189220.0,"sma_120":217800.83},{"date":"2026-09-16","open":172900,"high":174700,"low":169500,"close":170200,"volume":118124,"rsi_14":35.02,"sma_20":175580.0,"sma_60":188506.67,"sma_120":216777.5},{"date":"2026-09-17","open":170400,"high":170600,"low":165100,"close":166900,"volume":190160,"rsi_14":27.8,"sma_20":175255.0,"sma_60":188036.67,"sma_120":215630.83},{"date":"2026-09-18","open":167100,"high":167800,"low":165600,"close":166700,"volume":147222,"rsi_14":28.18,"sma_20":175195.0,"sma_60":187583.33,"sma_120":214486.67},{"date":"2026-09-21","open":166600,"high":166600,"low":162000,"close":163400,"volume":192603,"rsi_14":26.45,"sma_20":174635.0,"sma_60":187178.33,"sma_120":213290.0},{"date":"2026-09-22","open":163200,"high":163500,"low":155900,"close":157100,"volume":370465,"rsi_14":23.43,"sma_20":173880.0,"sma_60":186833.33,"sma_120":212078.33},{"date":"2026-09-23","open":156600,"high":158400,"low":153900,"close":157700,"volume":242214,"rsi_14":24.08,"sma_20":172810.0,"sma_60":186206.67,"sma_120":210900.83},{"date":"2026-09-28","open":158200,"high":165600,"low":158200,"close":161900,"volume":269050,"rsi_14":27.57,"sma_20":171980.0,"sma_60":185703.33,"sma_120":209837.5},{"date":"2026-09-29","open":161900,"high":162500,"low":156900,"close":159100,"volume":153200,"rsi_14":21.07,"sma_20":170935.0,"sma_60":184955.0,"sma_120":208925.83},{"date":"2026-09-30","open":159200,"high":160400,"low":155800,"close":156900,"volume":124464,"rsi_14":18.67,"sma_20":169810.0,"sma_60":184011.67,"sma_120":207983.33},{"date":"2026-10-01","open":156800,"high":157500,"low":153700,"close":156800,"volume":211203,"rsi_14":22.81,"sma_20":168750.0,"sma_60":183208.33,"sma_120":207031.67},{"date":"2026-10-02","open":157200,"high":157600,"low":153300,"close":155400,"volume":144963,"rsi_14":23.93,"sma_20":167735.0,"sma_60":182215.0,"sma_120":206193.33},{"date":"2026-10-06","open":156100,"high":159500,"low":155700,"close":157400,"volume":129108,"rsi_14":24.68,"sma_20":166805.0,"sma_60":180971.67,"sma_120":205334.17},{"date":"2026-10-07","open":157100,"high":169200,"low":155900,"close":167000,"volume":449257,"rsi_14":41.41,"sma_20":166230.0,"sma_60":179921.67,"sma_120":204596.67},{"date":"2026-10-08","open":165300,"high":166100,"low":158800,"close":164000,"volume":215767,"rsi_14":38.68,"sma_20":165390.0,"sma_60":179055.0,"sma_120":203846.67},{"date":"2026-10-12","open":164000,"high":166000,"low":155600,"close":156100,"volume":256134,"rsi_14":34.97,"sma_20":164125.0,"sma_60":177981.67,"sma_120":203064.17},{"date":"2026-10-13","open":153600,"high":163400,"low":153000,"close":162200,"volume":277549,"rsi_14":45.27,"sma_20":163525.0,"sma_60":177135.0,"sma_120":202370.0},{"date":"2026-10-14","open":163000,"high":168500,"low":159700,"close":163800,"volume":271729,"rsi_14":47.16,"sma_20":163150.0,"sma_60":176431.67,"sma_120":201605.83},{"date":"2026-10-15","open":161700,"high":167800,"low":158800,"close":164000,"volume":354259,"rsi_14":50.62,"sma_20":162700.0,"sma_60":175698.33,"sma_120":200739.17},{"date":"2026-10-16","open":164700,"high":184500,"low":163600,"close":177500,"volume":556163,"rsi_14":68.48,"sma_20":162885.0,"sma_60":175181.67,"sma_120":200030.83},{"date":"2026-10-19","open":176700,"high":188700,"low":174000,"close":186200,"volume":469562,"rsi_14":72.51,"sma_20":163515.0,"sma_60":174901.67,"sma_120":199457.5},{"date":"2026-10-20","open":185400,"high":194500,"low":179200,"close":182500,"volume":332165,"rsi_14":66.4,"sma_20":164130.0,"sma_60":174636.67,"sma_120":198903.33},{"date":"2026-10-21","open":185000,"high":185400,"low":180000,"close":183000,"volume":201942,"rsi_14":69.75,"sma_20":164935.0,"sma_60":174360.0,"sma_120":198345.0},{"date":"2026-10-22","open":180800,"high":181600,"low":173200,"close":175800,"volume":196959,"rsi_14":64.43,"sma_20":165390.0,"sma_60":173773.33,"sma_120":197755.83},{"date":"2026-10-23","open":174286,"high":181318,"low":174186,"close":175900,"volume":267520}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-10648.800000000001,"pbr":2.04,"per":null,"roa":1.8,"roe":2.95,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":3591953493000.0,"analysis":"ROE 3.0%입니다. 시가총액 7.61조. 매출 3.59조, 영업이익 -638.73억.","eps_basis":"TTM","debt_ratio":0.6347488698404097,"market_cap":7582469761300,"net_income":-371138145000.0,"total_debt":2364149465000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":31.82,"total_assets":6088692473000.0,"total_equity":3724543008000.0,"profit_margin":-10.33,"revenue_basis":"TTM","dividend_yield":0.19,"net_income_basis":"TTM","operating_income":-63873283000.0,"operating_margin":-1.78,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":175900.0,"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":"2020-10-16","close":197078.7188},{"date":"2020-10-19","close":185774.9688},{"date":"2020-10-20","close":179385.8594},{"date":"2020-10-21","close":175945.5781},{"date":"2020-10-22","close":176928.5156},{"date":"2020-10-23","close":169556.5},{"date":"2020-10-26","close":153338.0625},{"date":"2020-10-27","close":159727.1406},{"date":"2020-10-28","close":155795.3906},{"date":"2020-10-29","close":154320.9844},{"date":"2020-10-30","close":139576.9375},{"date":"2020-11-02","close":141051.3594},{"date":"2020-11-03","close":149406.3125},{"date":"2020-11-04","close":146457.4844},{"date":"2020-11-05","close":161201.5312},{"date":"2020-11-06","close":159235.6719},{"date":"2020-11-09","close":160218.5938},{"date":"2020-11-10","close":165133.2969},{"date":"2020-11-11","close":161201.5312},{"date":"2020-11-12","close":154812.4531},{"date":"2020-11-13","close":157269.7969},{"date":"2020-11-16","close":168573.5469},{"date":"2020-11-17","close":176437.0469},{"date":"2020-11-18","close":178402.9375},{"date":"2020-11-19","close":176928.5156},{"date":"2020-11-20","close":181351.7344},{"date":"2020-11-23","close":176928.5156},{"date":"2020-11-24","close":177911.4531},{"date":"2020-11-25","close":171030.8906},{"date":"2020-11-26","close":172996.7812},{"date":"2020-11-27","close":174962.6562},{"date":"2020-11-30","close":176437.0469},{"date":"2020-12-01","close":177911.4531},{"date":"2020-12-02","close":178894.3906},{"date":"2020-12-03","close":186266.4219},{"date":"2020-12-04","close":184300.5469},{"date":"2020-12-07","close":177419.9844},{"date":"2020-12-08","close":178894.3906},{"date":"2020-12-09","close":176928.5156},{"date":"2020-12-10","close":178402.9375},{"date":"2020-12-11","close":177419.9844},{"date":"2020-12-14","close":172505.2969},{"date":"2020-12-15","close":169065.0156},{"date":"2020-12-16","close":170047.9688},{"date":"2020-12-17","close":158744.2031},{"date":"2020-12-18","close":159235.6719},{"date":"2020-12-21","close":155795.3906},{"date":"2020-12-22","close":151863.6562},{"date":"2020-12-23","close":150389.2344},{"date":"2020-12-24","close":155303.9219},{"date":"2020-12-28","close":153829.5156},{"date":"2020-12-29","close":155795.3906},{"date":"2020-12-30","close":157269.7969},{"date":"2021-01-04","close":155303.9219},{"date":"2021-01-05","close":155795.3906},{"date":"2021-01-06","close":155795.3906},{"date":"2021-01-07","close":154320.9844},{"date":"2021-01-08","close":157761.25},{"date":"2021-01-11","close":151863.6562},{"date":"2021-01-12","close":150880.7031},{"date":"2021-01-13","close":165624.75},{"date":"2021-01-14","close":163167.4219},{"date":"2021-01-15","close":154320.9844},{"date":"2021-01-18","close":162675.9531},{"date":"2021-01-19","close":170539.4219},{"date":"2021-01-20","close":172996.7812},{"date":"2021-01-21","close":170047.9688},{"date":"2021-01-22","close":189215.2031},{"date":"2021-01-25","close":200027.5},{"date":"2021-01-26","close":206908.0781},{"date":"2021-01-27","close":203959.2812},{"date":"2021-01-28","close":216245.9531},{"date":"2021-01-29","close":201010.4531},{"date":"2021-02-01","close":213788.625},{"date":"2021-02-02","close":228532.6719},{"date":"2021-02-03","close":228532.6719},{"date":"2021-02-04","close":237379.0781},{"date":"2021-02-05","close":238853.5},{"date":"2021-02-08","close":241310.8438},{"date":"2021-02-09","close":227058.2656},{"date":"2021-02-10","close":227549.7344},{"date":"2021-02-15","close":222635.0469},{"date":"2021-02-16","close":243768.1875},{"date":"2021-02-17","close":244751.1094},{"date":"2021-02-18","close":237379.0781},{"date":"2021-02-19","close":230498.5469},{"date":"2021-02-22","close":223126.5312},{"date":"2021-02-23","close":224600.9375},{"date":"2021-02-24","close":207399.5469},{"date":"2021-02-25","close":208382.4844},{"date":"2021-02-26","close":202976.3281},{"date":"2021-03-02","close":203467.7969},{"date":"2021-03-03","close":208873.9531},{"date":"2021-03-04","close":209365.4219},{"date":"2021-03-05","close":203959.2812},{"date":"2021-03-08","close":204450.7344},{"date":"2021-03-09","close":196587.25},{"date":"2021-03-10","close":189706.6875},{"date":"2021-03-11","close":207891.0156},{"date":"2021-03-12","close":224109.4531},{"date":"2021-03-15","close":214280.0781},{"date":"2021-03-16","close":215263.0312},{"date":"2021-03-17","close":227058.2656},{"date":"2021-03-18","close":230007.0781},{"date":"2021-03-19","close":222143.5938},{"date":"2021-03-22","close":226075.3281},{"date":"2021-03-23","close":218211.8438},{"date":"2021-03-24","close":215263.0312},{"date":"2021-03-25","close":231481.4844},{"date":"2021-03-26","close":237870.5625},{"date":"2021-03-29","close":232464.3906},{"date":"2021-03-30","close":238362.0312},{"date":"2021-03-31","close":238853.5},{"date":"2021-04-01","close":234921.75},{"date":"2021-04-02","close":238853.5},{"date":"2021-04-05","close":243768.1875},{"date":"2021-04-06","close":254580.4844},{"date":"2021-04-07","close":271290.4062},{"date":"2021-04-08","close":262443.9688},{"date":"2021-04-09","close":253597.5469},{"date":"2021-04-12","close":248191.3906},{"date":"2021-04-13","close":248191.3906},{"date":"2021-04-14","close":231481.4844},{"date":"2021-04-15","close":245734.0625},{"date":"2021-04-16","close":247666.5938},{"date":"2021-04-19","close":240206.7656},{"date":"2021-04-20","close":240704.0625},{"date":"2021-04-21","close":240704.0625},{"date":"2021-04-22","close":253634.4688},{"date":"2021-04-23","close":257115.7188},{"date":"2021-04-26","close":257613.0469},{"date":"2021-04-27","close":254629.1094},{"date":"2021-04-28","close":242693.3594},{"date":"2021-04-29","close":242196.0469},{"date":"2021-04-30","close":241698.7344},{"date":"2021-05-03","close":235233.5156},{"date":"2021-05-04","close":238217.4688},{"date":"2021-05-06","close":249655.875},{"date":"2021-05-07","close":251147.8438},{"date":"2021-05-10","close":257115.7188},{"date":"2021-05-11","close":257613.0469},{"date":"2021-05-12","close":244682.6562},{"date":"2021-05-13","close":239212.0938},{"date":"2021-05-14","close":241201.3906},{"date":"2021-05-17","close":247169.2656},{"date":"2021-05-18","close":259105.0156},{"date":"2021-05-20","close":264575.5312},{"date":"2021-05-21","close":260099.6562},{"date":"2021-05-24","close":262088.9688},{"date":"2021-05-25","close":259105.0156},{"date":"2021-05-26","close":257613.0469},{"date":"2021-05-27","close":251645.1719},{"date":"2021-05-28","close":259602.3281},{"date":"2021-05-31","close":263580.9375},{"date":"2021-06-01","close":259602.3281},{"date":"2021-06-02","close":262088.9688},{"date":"2021-06-03","close":268056.8125},{"date":"2021-06-04","close":264575.5312},{"date":"2021-06-07","close":264078.2188},{"date":"2021-06-08","close":263580.9375},{"date":"2021-06-09","close":260596.9844},{"date":"2021-06-10","close":271040.75},{"date":"2021-06-11","close":274024.6875},{"date":"2021-06-14","close":280489.875},{"date":"2021-06-15","close":287452.375},{"date":"2021-06-16","close":290436.3438},{"date":"2021-06-17","close":295409.5312},{"date":"2021-06-18","close":311323.8438},{"date":"2021-06-21","close":306350.625},{"date":"2021-06-22","close":322762.3125},{"date":"2021-06-23","close":319778.3438},{"date":"2021-06-24","close":320275.6875},{"date":"2021-06-25","close":312318.5312},{"date":"2021-06-28","close":310329.2188},{"date":"2021-06-29","close":287452.375},{"date":"2021-06-30","close":290933.6562},{"date":"2021-07-01","close":300382.7812},{"date":"2021-07-02","close":301377.4375},{"date":"2021-07-05","close":304858.6562},{"date":"2021-07-06","close":300382.7812},{"date":"2021-07-07","close":295906.875},{"date":"2021-07-08","close":292425.625},{"date":"2021-07-09","close":306350.625},{"date":"2021-07-12","close":305356.0},{"date":"2021-07-13","close":307345.2812},{"date":"2021-07-14","close":317291.75},{"date":"2021-07-15","close":317789.0625},{"date":"2021-07-16","close":315799.7812},{"date":"2021-07-19","close":313313.1875},{"date":"2021-07-20","close":304361.375},{"date":"2021-07-21","close":296901.5},{"date":"2021-07-22","close":299885.4688},{"date":"2021-07-23","close":301377.4375},{"date":"2021-07-26","close":297398.8438},{"date":"2021-07-27","close":296901.5},{"date":"2021-07-28","close":297398.8438},{"date":"2021-07-29","close":295409.5312},{"date":"2021-07-30","close":287949.7188},{"date":"2021-08-02","close":292922.9375},{"date":"2021-08-03","close":289939.0},{"date":"2021-08-04","close":293917.5938},{"date":"2021-08-05","close":296901.5},{"date":"2021-08-06","close":308339.9375},{"date":"2021-08-09","close":306350.625},{"date":"2021-08-10","close":311821.2188},{"date":"2021-08-11","close":299388.0938},{"date":"2021-08-12","close":301874.75},{"date":"2021-08-13","close":297398.8438},{"date":"2021-08-17","close":289939.0},{"date":"2021-08-18","close":291430.9375},{"date":"2021-08-19","close":283473.8125},{"date":"2021-08-20","close":272532.7188},{"date":"2021-08-23","close":281981.8438},{"date":"2021-08-24","close":286955.0625},{"date":"2021-08-25","close":283971.125},{"date":"2021-08-26","close":285463.0938},{"date":"2021-08-27","close":282976.5},{"date":"2021-08-30","close":284468.4688},{"date":"2021-08-31","close":287949.7188},{"date":"2021-09-01","close":284468.4688},{"date":"2021-09-02","close":278997.9062},{"date":"2021-09-03","close":279495.25},{"date":"2021-09-06","close":284965.7812},{"date":"2021-09-07","close":284468.4688},{"date":"2021-09-08","close":278500.5938},{"date":"2021-09-09","close":276511.2812},{"date":"2021-09-10","close":268056.8125},{"date":"2021-09-13","close":262586.25},{"date":"2021-09-14","close":281981.8438},{"date":"2021-09-15","close":278003.25},{"date":"2021-09-16","close":275019.3125},{"date":"2021-09-17","close":275019.3125},{"date":"2021-09-23","close":269051.4375},{"date":"2021-09-24","close":266564.8438},{"date":"2021-09-27","close":276511.2812},{"date":"2021-09-28","close":281981.8438},{"date":"2021-09-29","close":285463.0938},{"date":"2021-09-30","close":296901.5},{"date":"2021-10-01","close":289939.0},{"date":"2021-10-05","close":291430.9375},{"date":"2021-10-06","close":281484.5312},{"date":"2021-10-07","close":289939.0},{"date":"2021-10-08","close":279495.25},{"date":"2021-10-12","close":274024.6875},{"date":"2021-10-13","close":273030.0312},{"date":"2021-10-14","close":286955.0625},{"date":"2021-10-15","close":304858.6562},{"date":"2021-10-18","close":303366.6875},{"date":"2021-10-19","close":320275.6875},{"date":"2021-10-20","close":317789.0625},{"date":"2021-10-21","close":328730.1562},{"date":"2021-10-22","close":323259.5938},{"date":"2021-10-25","close":324254.25},{"date":"2021-10-26","close":340168.5625},{"date":"2021-10-27","close":346633.75},{"date":"2021-10-28","close":331714.0938},{"date":"2021-10-29","close":333206.0625},{"date":"2021-11-01","close":346633.75},{"date":"2021-11-02","close":346136.4375},{"date":"2021-11-03","close":344644.4688},{"date":"2021-11-04","close":354590.9062},{"date":"2021-11-05","close":381446.3438},{"date":"2021-11-08","close":390398.125},{"date":"2021-11-09","close":386916.875},{"date":"2021-11-10","close":382938.3125},{"date":"2021-11-11","close":386916.875},{"date":"2021-11-12","close":394376.7188},{"date":"2021-11-15","close":404820.5},{"date":"2021-11-16","close":411783.0312},{"date":"2021-11-17","close":411783.0312},{"date":"2021-11-18","close":410291.0625},{"date":"2021-11-19","close":398355.3125},{"date":"2021-11-22","close":390398.125},{"date":"2021-11-23","close":390398.125},{"date":"2021-11-24","close":383932.9375},{"date":"2021-11-25","close":383435.6562},{"date":"2021-11-26","close":370007.9375},{"date":"2021-11-29","close":367024.0},{"date":"2021-11-30","close":362548.0625},{"date":"2021-12-01","close":350612.3125},{"date":"2021-12-02","close":328232.8125},{"date":"2021-12-03","close":352601.6562},{"date":"2021-12-06","close":333206.0625},{"date":"2021-12-07","close":337681.9688},{"date":"2021-12-08","close":339173.9375},{"date":"2021-12-09","close":352601.6562},{"date":"2021-12-10","close":350115.0312},{"date":"2021-12-13","close":335692.6562},{"date":"2021-12-14","close":329724.7812},{"date":"2021-12-15","close":330719.4688},{"date":"2021-12-16","close":331216.75},{"date":"2021-12-17","close":329227.4688},{"date":"2021-12-20","close":323259.5938},{"date":"2021-12-21","close":335195.3438},{"date":"2021-12-22","close":339173.9375},{"date":"2021-12-23","close":339173.9375},{"date":"2021-12-24","close":338676.5938},{"date":"2021-12-27","close":339173.9375},{"date":"2021-12-28","close":356082.875},{"date":"2021-12-29","close":347628.4062},{"date":"2021-12-30","close":347131.0938},{"date":"2022-01-03","close":350500.0},{"date":"2022-01-04","close":335692.6562},{"date":"2022-01-05","close":312318.5312},{"date":"2022-01-06","close":296901.5},{"date":"2022-01-07","close":300880.0625},{"date":"2022-01-10","close":293917.5938},{"date":"2022-01-11","close":287452.375},{"date":"2022-01-12","close":295409.5312},{"date":"2022-01-13","close":289939.0},{"date":"2022-01-14","close":282479.1562},{"date":"2022-01-17","close":278500.5938},{"date":"2022-01-18","close":276013.9688},{"date":"2022-01-19","close":273030.0312},{"date":"2022-01-20","close":286457.75},{"date":"2022-01-21","close":283473.8125},{"date":"2022-01-24","close":275516.6875},{"date":"2022-01-25","close":269548.7812},{"date":"2022-01-26","close":250153.2188},{"date":"2022-01-27","close":240206.7656},{"date":"2022-01-28","close":235730.8594},{"date":"2022-02-03","close":236725.5},{"date":"2022-02-04","close":258607.6875},{"date":"2022-02-07","close":248163.9219},{"date":"2022-02-08","close":248163.9219},{"date":"2022-02-09","close":256618.3906},{"date":"2022-02-10","close":253634.4688},{"date":"2022-02-11","close":250650.5312},{"date":"2022-02-14","close":252639.8125},{"date":"2022-02-15","close":237720.1562},{"date":"2022-02-16","close":255126.4219},{"date":"2022-02-17","close":258607.6875},{"date":"2022-02-18","close":261094.2969},{"date":"2022-02-21","close":274024.6875},{"date":"2022-02-22","close":274024.6875},{"date":"2022-02-23","close":279992.5625},{"date":"2022-02-24","close":281484.5312},{"date":"2022-02-25","close":284965.7812},{"date":"2022-02-28","close":284965.7812},{"date":"2022-03-02","close":284965.7812},{"date":"2022-03-03","close":277008.625},{"date":"2022-03-04","close":277008.625},{"date":"2022-03-07","close":275019.3125},{"date":"2022-03-08","close":272532.7188},{"date":"2022-03-10","close":272532.7188},{"date":"2022-03-11","close":282479.1562},{"date":"2022-03-14","close":283473.8125},{"date":"2022-03-15","close":273000.0},{"date":"2022-03-16","close":273000.0},{"date":"2022-03-17","close":283473.8125},{"date":"2022-03-18","close":283971.125},{"date":"2022-03-21","close":283971.125},{"date":"2022-03-22","close":287452.375},{"date":"2022-03-23","close":295906.875},{"date":"2022-03-24","close":298393.5},{"date":"2022-03-25","close":299388.0938},{"date":"2022-03-28","close":299388.0938},{"date":"2022-03-29","close":297398.8438},{"date":"2022-03-30","close":307842.625},{"date":"2022-03-31","close":307842.625},{"date":"2022-04-01","close":321270.3438},{"date":"2022-04-04","close":311821.2188},{"date":"2022-04-05","close":309831.875},{"date":"2022-04-06","close":298393.5},{"date":"2022-04-07","close":288447.0312},{"date":"2022-04-08","close":281981.8438},{"date":"2022-04-11","close":280489.875},{"date":"2022-04-12","close":281981.8438},{"date":"2022-04-13","close":299885.4688},{"date":"2022-04-14","close":295409.5312},{"date":"2022-04-15","close":292425.625},{"date":"2022-04-18","close":278003.25},{"date":"2022-04-19","close":278500.5938},{"date":"2022-04-20","close":262586.25},{"date":"2022-04-21","close":259602.3281},{"date":"2022-04-22","close":253137.1406},{"date":"2022-04-25","close":249158.5625},{"date":"2022-04-26","close":259105.0156},{"date":"2022-04-27","close":259105.0156},{"date":"2022-04-28","close":257613.0469},{"date":"2022-04-29","close":250153.2188},{"date":"2022-05-02","close":251147.8438},{"date":"2022-05-03","close":252142.5},{"date":"2022-05-04","close":245677.2969},{"date":"2022-05-06","close":239709.4375},{"date":"2022-05-09","close":235500.0},{"date":"2022-05-10","close":229265.6562},{"date":"2022-05-11","close":226779.0469},{"date":"2022-05-12","close":211859.375},{"date":"2022-05-13","close":213848.6719},{"date":"2022-05-16","close":214345.9844},{"date":"2022-05-17","close":217827.25},{"date":"2022-05-18","close":218821.8906},{"date":"2022-05-19","close":217329.9375},{"date":"2022-05-20","close":219816.5312},{"date":"2022-05-23","close":219816.5312},{"date":"2022-05-24","close":214345.9844},{"date":"2022-05-25","close":218324.5625},{"date":"2022-05-26","close":213351.3438},{"date":"2022-05-27","close":217329.9375},{"date":"2022-05-30","close":226779.0469},{"date":"2022-05-31","close":229762.9844},{"date":"2022-06-02","close":225784.4062},{"date":"2022-06-03","close":226779.0469},{"date":"2022-06-07","close":220313.8594},{"date":"2022-06-08","close":220811.1719},{"date":"2022-06-09","close":226281.7188},{"date":"2022-06-10","close":222303.1406},{"date":"2022-06-13","close":197934.3438},{"date":"2022-06-14","close":191966.4688},{"date":"2022-06-15","close":144223.5156},{"date":"2022-06-16","close":147207.4531},{"date":"2022-06-17","close":147704.7656},{"date":"2022-06-20","close":148699.4219},{"date":"2022-06-21","close":148699.4219},{"date":"2022-06-22","close":138752.9688},{"date":"2022-06-23","close":138752.9688},{"date":"2022-06-24","close":147207.4531},{"date":"2022-06-27","close":151186.0312},{"date":"2022-06-28","close":146212.8125},{"date":"2022-06-29","close":147704.7656},{"date":"2022-06-30","close":144720.8438},{"date":"2022-07-01","close":139250.2969},{"date":"2022-07-04","close":141239.5781},{"date":"2022-07-05","close":149196.75},{"date":"2022-07-06","close":148699.4219},{"date":"2022-07-07","close":157651.2188},{"date":"2022-07-08","close":163619.0938},{"date":"2022-07-11","close":158645.875},{"date":"2022-07-12","close":155164.6094},{"date":"2022-07-13","close":157651.2188},{"date":"2022-07-14","close":162624.4531},{"date":"2022-07-15","close":155661.9219},{"date":"2022-07-18","close":153672.6406},{"date":"2022-07-19","close":151683.3438},{"date":"2022-07-20","close":152180.6875},{"date":"2022-07-21","close":156159.2656},{"date":"2022-07-22","close":166105.7031},{"date":"2022-07-25","close":175554.8438},{"date":"2022-07-26","close":171078.9375},{"date":"2022-07-27","close":166603.0312},{"date":"2022-07-28","close":168592.3125},{"date":"2022-07-29","close":174560.1875},{"date":"2022-08-01","close":172570.9062},{"date":"2022-08-02","close":164613.7344},{"date":"2022-08-03","close":169586.9688},{"date":"2022-08-04","close":172570.9062},{"date":"2022-08-05","close":174062.875},{"date":"2022-08-08","close":176549.4844},{"date":"2022-08-09","close":183014.6719},{"date":"2022-08-10","close":176052.1406},{"date":"2022-08-11","close":179533.4219},{"date":"2022-08-12","close":182020.0156},{"date":"2022-08-16","close":185998.5938},{"date":"2022-08-17","close":185003.9688},{"date":"2022-08-18","close":186993.2656},{"date":"2022-08-19","close":185501.2969},{"date":"2022-08-22","close":183014.6719},{"date":"2022-08-23","close":171576.25},{"date":"2022-08-24","close":175057.5156},{"date":"2022-08-25","close":172570.9062},{"date":"2022-08-26","close":174560.1875},{"date":"2022-08-29","close":163619.0938},{"date":"2022-08-30","close":169089.6406},{"date":"2022-08-31","close":180528.0625},{"date":"2022-09-01","close":165608.375},{"date":"2022-09-02","close":167597.6719},{"date":"2022-09-05","close":166603.0312},{"date":"2022-09-06","close":159640.5156},{"date":"2022-09-07","close":157153.8906},{"date":"2022-09-08","close":157153.8906},{"date":"2022-09-13","close":161132.4844},{"date":"2022-09-14","close":157651.2188},{"date":"2022-09-15","close":154667.2969},{"date":"2022-09-16","close":153175.3125},{"date":"2022-09-19","close":156656.5938},{"date":"2022-09-20","close":156656.5938},{"date":"2022-09-21","close":154667.2969},{"date":"2022-09-22","close":148202.0938},{"date":"2022-09-23","close":143228.875},{"date":"2022-09-26","close":140244.9375},{"date":"2022-09-27","close":139250.2969},{"date":"2022-09-28","close":129303.8438},{"date":"2022-09-29","close":131293.125},{"date":"2022-09-30","close":134277.0625},{"date":"2022-10-04","close":133779.75},{"date":"2022-10-05","close":129303.8438},{"date":"2022-10-06","close":130298.4922},{"date":"2022-10-07","close":122341.3281},{"date":"2022-10-11","close":117865.4297},{"date":"2022-10-12","close":113886.8438},{"date":"2022-10-13","close":108913.625},{"date":"2022-10-14","close":117368.1094},{"date":"2022-10-17","close":114384.1719},{"date":"2022-10-18","close":119854.7188},{"date":"2022-10-19","close":117865.4297},{"date":"2022-10-20","close":112394.875},{"date":"2022-10-21","close":111897.5547},{"date":"2022-10-24","close":112394.875},{"date":"2022-10-25","close":117368.1094},{"date":"2022-10-26","close":114384.1719},{"date":"2022-10-27","close":118362.75},{"date":"2022-10-28","close":118362.75},{"date":"2022-10-31","close":120352.0312},{"date":"2022-11-01","close":121346.6797},{"date":"2022-11-02","close":126319.9062},{"date":"2022-11-03","close":123833.2969},{"date":"2022-11-04","close":121844.0},{"date":"2022-11-07","close":122838.6484},{"date":"2022-11-08","close":128806.5234},{"date":"2022-11-09","close":129801.1641},{"date":"2022-11-10","close":125822.5859},{"date":"2022-11-11","close":140244.9375},{"date":"2022-11-14","close":134774.3906},{"date":"2022-11-15","close":137261.0},{"date":"2022-11-16","close":139747.625},{"date":"2022-11-17","close":142234.2344},{"date":"2022-11-18","close":136266.3594},{"date":"2022-11-21","close":136763.6719},{"date":"2022-11-22","close":131293.125},{"date":"2022-11-23","close":140244.9375},{"date":"2022-11-24","close":142234.2344},{"date":"2022-11-25","close":138255.6406},{"date":"2022-11-28","close":137261.0},{"date":"2022-11-29","close":143228.875},{"date":"2022-11-30","close":142234.2344},{"date":"2022-12-01","close":152678.0},{"date":"2022-12-02","close":150191.3906},{"date":"2022-12-05","close":151186.0312},{"date":"2022-12-06","close":144223.5156},{"date":"2022-12-07","close":144223.5156},{"date":"2022-12-08","close":144223.5156},{"date":"2022-12-09","close":155661.9219},{"date":"2022-12-12","close":156159.2656},{"date":"2022-12-13","close":154667.2969},{"date":"2022-12-14","close":162127.125},{"date":"2022-12-15","close":156656.5938},{"date":"2022-12-16","close":163121.7656},{"date":"2022-12-19","close":166105.7031},{"date":"2022-12-20","close":161629.7969},{"date":"2022-12-21","close":168095.0},{"date":"2022-12-22","close":174062.875},{"date":"2022-12-23","close":174062.875},{"date":"2022-12-26","close":170581.6094},{"date":"2022-12-27","close":169586.9688},{"date":"2022-12-28","close":169089.6406},{"date":"2022-12-29","close":172570.9062},{"date":"2023-01-02","close":168592.3125},{"date":"2023-01-03","close":175554.8438},{"date":"2023-01-04","close":170581.6094},{"date":"2023-01-05","close":171078.9375},{"date":"2023-01-06","close":167100.3438},{"date":"2023-01-09","close":172570.9062},{"date":"2023-01-10","close":169586.9688},{"date":"2023-01-11","close":173565.5469},{"date":"2023-01-12","close":172073.5781},{"date":"2023-01-13","close":173565.5469},{"date":"2023-01-16","close":177544.125},{"date":"2023-01-17","close":176052.1406},{"date":"2023-01-18","close":178041.4375},{"date":"2023-01-19","close":186993.2656},{"date":"2023-01-20","close":185998.5938},{"date":"2023-01-25","close":185600.7344},{"date":"2023-01-26","close":190176.125},{"date":"2023-01-27","close":192961.125},{"date":"2023-01-30","close":187888.4219},{"date":"2023-01-31","close":187888.4219},{"date":"2023-02-01","close":188485.2188},{"date":"2023-02-02","close":186794.3281},{"date":"2023-02-03","close":186893.7812},{"date":"2023-02-06","close":187888.4219},{"date":"2023-02-07","close":188385.75},{"date":"2023-02-08","close":196541.8594},{"date":"2023-02-09","close":196541.8594},{"date":"2023-02-10","close":197238.0781},{"date":"2023-02-13","close":187987.8906},{"date":"2023-02-14","close":200918.2812},{"date":"2023-02-15","close":196143.9844},{"date":"2023-02-16","close":189479.8594},{"date":"2023-02-17","close":181025.3906},{"date":"2023-02-20","close":183512.0},{"date":"2023-02-21","close":181124.8438},{"date":"2023-02-22","close":186694.8594},{"date":"2023-02-23","close":186694.8594},{"date":"2023-02-24","close":182218.9531},{"date":"2023-02-27","close":181423.25},{"date":"2023-02-28","close":184108.7656},{"date":"2023-03-02","close":185998.5938},{"date":"2023-03-03","close":186396.4531},{"date":"2023-03-06","close":190772.9062},{"date":"2023-03-07","close":187490.5625},{"date":"2023-03-08","close":176251.0781},{"date":"2023-03-09","close":175554.8438},{"date":"2023-03-10","close":182716.2812},{"date":"2023-03-13","close":188584.6875},{"date":"2023-03-14","close":172769.8281},{"date":"2023-03-15","close":172570.9062},{"date":"2023-03-16","close":175554.8438},{"date":"2023-03-17","close":178439.2969},{"date":"2023-03-20","close":183014.6719},{"date":"2023-03-21","close":188584.6875},{"date":"2023-03-22","close":189280.9375},{"date":"2023-03-23","close":187391.125},{"date":"2023-03-24","close":186495.9219},{"date":"2023-03-27","close":181124.8438},{"date":"2023-03-28","close":186297.0},{"date":"2023-03-29","close":189082.0156},{"date":"2023-03-30","close":186993.2656},{"date":"2023-03-31","close":187888.4219},{"date":"2023-04-03","close":183014.6719},{"date":"2023-04-04","close":189280.9375},{"date":"2023-04-05","close":189678.7812},{"date":"2023-04-06","close":203902.2188},{"date":"2023-04-07","close":215837.9688},{"date":"2023-04-10","close":220811.1719},{"date":"2023-04-11","close":223297.7812},{"date":"2023-04-12","close":234238.8906},{"date":"2023-04-13","close":243688.0},{"date":"2023-04-14","close":257613.0469},{"date":"2023-04-17","close":258607.6875},{"date":"2023-04-18","close":257115.7188},{"date":"2023-04-19","close":250153.2188},{"date":"2023-04-20","close":255623.75},{"date":"2023-04-21","close":248661.2344},{"date":"2023-04-24","close":257613.0469},{"date":"2023-04-25","close":259105.0156},{"date":"2023-04-26","close":263580.9375},{"date":"2023-04-27","close":262586.25},{"date":"2023-04-28","close":268554.125},{"date":"2023-05-02","close":282976.5},{"date":"2023-05-03","close":292922.9375},{"date":"2023-05-04","close":290933.6562},{"date":"2023-05-08","close":277505.9375},{"date":"2023-05-09","close":276013.9688},{"date":"2023-05-10","close":278003.25},{"date":"2023-05-11","close":276013.9688},{"date":"2023-05-12","close":280489.875},{"date":"2023-05-15","close":277008.625},{"date":"2023-05-16","close":282479.1562},{"date":"2023-05-17","close":290436.3438},{"date":"2023-05-18","close":284468.4688},{"date":"2023-05-19","close":279495.25},{"date":"2023-05-22","close":267559.5},{"date":"2023-05-23","close":271538.0938},{"date":"2023-05-24","close":266067.5312},{"date":"2023-05-25","close":265570.1875},{"date":"2023-05-26","close":268554.125},{"date":"2023-05-30","close":274522.0},{"date":"2023-05-31","close":272532.7188},{"date":"2023-06-01","close":276013.9688},{"date":"2023-06-02","close":268554.125},{"date":"2023-06-05","close":263580.9375},{"date":"2023-06-07","close":267559.5},{"date":"2023-06-08","close":266564.8438},{"date":"2023-06-09","close":278997.9062},{"date":"2023-06-12","close":292425.625},{"date":"2023-06-13","close":292425.625},{"date":"2023-06-14","close":290436.3438},{"date":"2023-06-15","close":298890.8125},{"date":"2023-06-16","close":295906.875},{"date":"2023-06-19","close":298890.8125},{"date":"2023-06-20","close":298890.8125},{"date":"2023-06-21","close":294912.2188},{"date":"2023-06-22","close":305356.0},{"date":"2023-06-23","close":299388.0938},{"date":"2023-06-26","close":296404.1875},{"date":"2023-06-27","close":290436.3438},{"date":"2023-06-28","close":283473.8125},{"date":"2023-06-29","close":278003.25},{"date":"2023-06-30","close":279992.5625},{"date":"2023-07-03","close":278003.25},{"date":"2023-07-04","close":284468.4688},{"date":"2023-07-05","close":278997.9062},{"date":"2023-07-06","close":278003.25},{"date":"2023-07-07","close":284468.4688},{"date":"2023-07-10","close":265570.1875},{"date":"2023-07-11","close":268554.125},{"date":"2023-07-12","close":261591.6094},{"date":"2023-07-13","close":257613.0469},{"date":"2023-07-14","close":255126.4219},{"date":"2023-07-17","close":263083.5625},{"date":"2023-07-18","close":263083.5625},{"date":"2023-07-19","close":262088.9688},{"date":"2023-07-20","close":267559.5},{"date":"2023-07-21","close":255126.4219},{"date":"2023-07-24","close":260596.9844},{"date":"2023-07-25","close":269548.7812},{"date":"2023-07-26","close":255623.75},{"date":"2023-07-27","close":260099.6562},{"date":"2023-07-28","close":257115.7188},{"date":"2023-07-31","close":261094.2969},{"date":"2023-08-01","close":252639.8125},{"date":"2023-08-02","close":250650.5312},{"date":"2023-08-03","close":246671.9375},{"date":"2023-08-04","close":270543.4062},{"date":"2023-08-07","close":273030.0312},{"date":"2023-08-08","close":270543.4062},{"date":"2023-08-09","close":258110.3594},{"date":"2023-08-10","close":255126.4219},{"date":"2023-08-11","close":253634.4688},{"date":"2023-08-14","close":250650.5312},{"date":"2023-08-16","close":239709.4375},{"date":"2023-08-17","close":238217.4688},{"date":"2023-08-18","close":235233.5156},{"date":"2023-08-21","close":237222.8125},{"date":"2023-08-22","close":234736.2188},{"date":"2023-08-23","close":232746.9219},{"date":"2023-08-24","close":231254.9375},{"date":"2023-08-25","close":235730.8594},{"date":"2023-08-28","close":243190.6875},{"date":"2023-08-29","close":249655.875},{"date":"2023-08-30","close":244185.3438},{"date":"2023-08-31","close":251147.8438},{"date":"2023-09-01","close":247666.5938},{"date":"2023-09-04","close":249158.5625},{"date":"2023-09-05","close":249655.875},{"date":"2023-09-06","close":248163.9219},{"date":"2023-09-07","close":244185.3438},{"date":"2023-09-08","close":244185.3438},{"date":"2023-09-11","close":243190.6875},{"date":"2023-09-12","close":246174.6406},{"date":"2023-09-13","close":240704.0625},{"date":"2023-09-14","close":244682.6562},{"date":"2023-09-15","close":243190.6875},{"date":"2023-09-18","close":240206.7656},{"date":"2023-09-19","close":243688.0},{"date":"2023-09-20","close":241698.7344},{"date":"2023-09-21","close":229265.6562},{"date":"2023-09-22","close":229265.6562},{"date":"2023-09-25","close":241201.3906},{"date":"2023-09-26","close":241201.3906},{"date":"2023-09-27","close":236725.5},{"date":"2023-10-04","close":221308.5156},{"date":"2023-10-05","close":225784.4062},{"date":"2023-10-06","close":227773.6875},{"date":"2023-10-10","close":222303.1406},{"date":"2023-10-11","close":227276.375},{"date":"2023-10-12","close":244682.6562},{"date":"2023-10-13","close":243190.6875},{"date":"2023-10-16","close":238714.7969},{"date":"2023-10-17","close":236228.1875},{"date":"2023-10-18","close":232746.9219},{"date":"2023-10-19","close":226281.7188},{"date":"2023-10-20","close":223297.7812},{"date":"2023-10-23","close":227773.6875},{"date":"2023-10-24","close":230260.3125},{"date":"2023-10-25","close":227276.375},{"date":"2023-10-26","close":202907.5625},{"date":"2023-10-27","close":210864.7188},{"date":"2023-10-30","close":218324.5625},{"date":"2023-10-31","close":218324.5625},{"date":"2023-11-01","close":229265.6562},{"date":"2023-11-02","close":226281.7188},{"date":"2023-11-03","close":214843.2969},{"date":"2023-11-06","close":226281.7188},{"date":"2023-11-07","close":214345.9844},{"date":"2023-11-08","close":215340.6406},{"date":"2023-11-09","close":210864.7188},{"date":"2023-11-10","close":210864.7188},{"date":"2023-11-13","close":201415.6094},{"date":"2023-11-14","close":203404.8906},{"date":"2023-11-15","close":209870.0938},{"date":"2023-11-16","close":204399.5469},{"date":"2023-11-17","close":189280.9375},{"date":"2023-11-20","close":192364.3281},{"date":"2023-11-21","close":198133.2812},{"date":"2023-11-22","close":198928.9844},{"date":"2023-11-23","close":210864.7188},{"date":"2023-11-24","close":209372.7656},{"date":"2023-11-27","close":210864.7188},{"date":"2023-11-28","close":211859.375},{"date":"2023-11-29","close":213848.6719},{"date":"2023-11-30","close":214345.9844},{"date":"2023-12-01","close":210367.3906},{"date":"2023-12-04","close":207880.7969},{"date":"2023-12-05","close":211859.375},{"date":"2023-12-06","close":227276.375},{"date":"2023-12-07","close":227276.375},{"date":"2023-12-08","close":236228.1875},{"date":"2023-12-11","close":236725.5},{"date":"2023-12-12","close":232746.9219},{"date":"2023-12-13","close":232249.5938},{"date":"2023-12-14","close":231752.2812},{"date":"2023-12-15","close":237222.8125},{"date":"2023-12-18","close":240206.7656},{"date":"2023-12-19","close":237720.1562},{"date":"2023-12-20","close":233244.2344},{"date":"2023-12-21","close":229265.6562},{"date":"2023-12-22","close":228768.3438},{"date":"2023-12-26","close":225287.0781},{"date":"2023-12-27","close":230974.125},{"date":"2023-12-28","close":232969.5938},{"date":"2024-01-02","close":240951.4219},{"date":"2024-01-03","close":238955.9688},{"date":"2024-01-04","close":239953.6875},{"date":"2024-01-05","close":251427.5625},{"date":"2024-01-08","close":250429.8438},{"date":"2024-01-09","close":247436.6406},{"date":"2024-01-10","close":249930.9688},{"date":"2024-01-11","close":255418.4688},{"date":"2024-01-12","close":246438.9219},{"date":"2024-01-15","close":232969.5938},{"date":"2024-01-16","close":227980.9531},{"date":"2024-01-17","close":222992.2969},{"date":"2024-01-18","close":219001.3906},{"date":"2024-01-19","close":219500.25},{"date":"2024-01-22","close":215509.3438},{"date":"2024-01-23","close":218502.5312},{"date":"2024-01-24","close":221495.7188},{"date":"2024-01-25","close":215509.3438},{"date":"2024-01-26","close":216008.2031},{"date":"2024-01-29","close":204035.4688},{"date":"2024-01-30","close":204035.4688},{"date":"2024-01-31","close":201042.2812},{"date":"2024-02-01","close":198547.9531},{"date":"2024-02-02","close":205033.2031},{"date":"2024-02-05","close":198547.9531},{"date":"2024-02-06","close":196053.625},{"date":"2024-02-07","close":196951.5938},{"date":"2024-02-08","close":199545.6719},{"date":"2024-02-13","close":205033.2031},{"date":"2024-02-14","close":218003.6719},{"date":"2024-02-15","close":217005.9219},{"date":"2024-02-16","close":208026.375},{"date":"2024-02-19","close":203536.5938},{"date":"2024-02-20","close":203536.5938},{"date":"2024-02-21","close":209522.9688},{"date":"2024-02-22","close":217005.9219},{"date":"2024-02-23","close":215010.4688},{"date":"2024-02-26","close":217005.9219},{"date":"2024-02-27","close":201541.1406},{"date":"2024-02-28","close":201541.1406},{"date":"2024-02-29","close":198647.7344},{"date":"2024-03-04","close":192262.2656},{"date":"2024-03-05","close":188171.5781},{"date":"2024-03-06","close":187074.0781},{"date":"2024-03-07","close":185477.7188},{"date":"2024-03-08","close":194157.9531},{"date":"2024-03-11","close":202538.875},{"date":"2024-03-12","close":204035.4688},{"date":"2024-03-13","close":201042.2812},{"date":"2024-03-14","close":199545.6719},{"date":"2024-03-15","close":198547.9531},{"date":"2024-03-18","close":196951.5938},{"date":"2024-03-19","close":192262.2656},{"date":"2024-03-20","close":192860.9062},{"date":"2024-03-21","close":194756.5938},{"date":"2024-03-22","close":195355.2344},{"date":"2024-03-25","close":206529.7812},{"date":"2024-03-26","close":209024.0938},{"date":"2024-03-27","close":223491.1719},{"date":"2024-03-28","close":228479.8125},{"date":"2024-03-29","close":229477.5469},{"date":"2024-04-01","close":225985.5},{"date":"2024-04-02","close":221994.5781},{"date":"2024-04-03","close":223491.1719},{"date":"2024-04-04","close":220497.9688},{"date":"2024-04-05","close":223491.1719},{"date":"2024-04-08","close":216507.0781},{"date":"2024-04-09","close":216008.2031},{"date":"2024-04-11","close":216008.2031},{"date":"2024-04-12","close":212516.1562},{"date":"2024-04-15","close":214012.75},{"date":"2024-04-16","close":222493.4375},{"date":"2024-04-17","close":218502.5312},{"date":"2024-04-18","close":227980.9531},{"date":"2024-04-19","close":229976.4062},{"date":"2024-04-22","close":212017.2969},{"date":"2024-04-23","close":209522.9688},{"date":"2024-04-24","close":210520.7031},{"date":"2024-04-25","close":211518.4219},{"date":"2024-04-26","close":201042.2812},{"date":"2024-04-29","close":204534.3281},{"date":"2024-04-30","close":201541.1406},{"date":"2024-05-02","close":199545.6719},{"date":"2024-05-03","close":203037.7344},{"date":"2024-05-07","close":204035.4688},{"date":"2024-05-08","close":202538.875},{"date":"2024-05-09","close":199445.9062},{"date":"2024-05-10","close":200044.5469},{"date":"2024-05-13","close":192362.0312},{"date":"2024-05-14","close":193060.4531},{"date":"2024-05-16","close":193559.3281},{"date":"2024-05-17","close":193459.5469},{"date":"2024-05-20","close":190765.6719},{"date":"2024-05-21","close":187572.9531},{"date":"2024-05-22","close":186375.6719},{"date":"2024-05-23","close":197650.0},{"date":"2024-05-24","close":200044.5469},{"date":"2024-05-27","close":203037.7344},{"date":"2024-05-28","close":199545.6719},{"date":"2024-05-29","close":198847.2812},{"date":"2024-05-30","close":203536.5938},{"date":"2024-05-31","close":199545.6719},{"date":"2024-06-03","close":200044.5469},{"date":"2024-06-04","close":199545.6719},{"date":"2024-06-05","close":198049.0938},{"date":"2024-06-07","close":196552.5},{"date":"2024-06-10","close":202040.0},{"date":"2024-06-11","close":197550.2188},{"date":"2024-06-12","close":198647.7344},{"date":"2024-06-13","close":199246.375},{"date":"2024-06-14","close":200044.5469},{"date":"2024-06-17","close":202040.0},{"date":"2024-06-18","close":199445.9062},{"date":"2024-06-19","close":200044.5469},{"date":"2024-06-20","close":202040.0},{"date":"2024-06-21","close":199545.6719},{"date":"2024-06-24","close":197650.0},{"date":"2024-06-25","close":198248.6406},{"date":"2024-06-26","close":197450.4688},{"date":"2024-06-27","close":198049.0938},{"date":"2024-06-28","close":202040.0},{"date":"2024-07-01","close":200044.5469},{"date":"2024-07-02","close":196752.0469},{"date":"2024-07-03","close":196552.5},{"date":"2024-07-04","close":200543.4219},{"date":"2024-07-05","close":196951.5938},{"date":"2024-07-08","close":195854.0781},{"date":"2024-07-09","close":193858.625},{"date":"2024-07-10","close":190067.2656},{"date":"2024-07-11","close":189668.1875},{"date":"2024-07-12","close":189269.0781},{"date":"2024-07-15","close":187772.5},{"date":"2024-07-16","close":185876.8125},{"date":"2024-07-17","close":182085.4375},{"date":"2024-07-18","close":184579.75},{"date":"2024-07-19","close":182085.4375},{"date":"2024-07-22","close":179192.0312},{"date":"2024-07-23","close":179790.6719},{"date":"2024-07-24","close":176897.25},{"date":"2024-07-25","close":169913.1562},{"date":"2024-07-26","close":171309.9688},{"date":"2024-07-29","close":174103.6094},{"date":"2024-07-30","close":171609.2812},{"date":"2024-07-31","close":175600.2031},{"date":"2024-08-01","close":174901.7812},{"date":"2024-08-02","close":180389.2969},{"date":"2024-08-05","close":169713.6094},{"date":"2024-08-06","close":171010.6406},{"date":"2024-08-07","close":181087.7031},{"date":"2024-08-08","close":183382.4844},{"date":"2024-08-09","close":171808.8281},{"date":"2024-08-12","close":171709.0625},{"date":"2024-08-13","close":170511.7969},{"date":"2024-08-14","close":162729.5156},{"date":"2024-08-16","close":166022.0156},{"date":"2024-08-19","close":168017.4688},{"date":"2024-08-20","close":168616.1094},{"date":"2024-08-21","close":169414.2812},{"date":"2024-08-22","close":176997.0156},{"date":"2024-08-23","close":176198.8438},{"date":"2024-08-26","close":176897.25},{"date":"2024-08-27","close":176398.3906},{"date":"2024-08-28","close":181586.5781},{"date":"2024-08-29","close":187074.0781},{"date":"2024-08-30","close":183981.125},{"date":"2024-09-02","close":179391.5781},{"date":"2024-09-03","close":179990.2188},{"date":"2024-09-04","close":170811.1094},{"date":"2024-09-05","close":171409.7344},{"date":"2024-09-06","close":165223.8281},{"date":"2024-09-09","close":164625.1875},{"date":"2024-09-10","close":165622.9219},{"date":"2024-09-11","close":173504.9688},{"date":"2024-09-12","close":168616.1094},{"date":"2024-09-13","close":163627.4531},{"date":"2024-09-19","close":161232.9219},{"date":"2024-09-20","close":159636.5469},{"date":"2024-09-23","close":157641.0781},{"date":"2024-09-24","close":162529.9688},{"date":"2024-09-25","close":159337.2344},{"date":"2024-09-26","close":169514.0625},{"date":"2024-09-27","close":172507.25},{"date":"2024-09-30","close":168416.5625},{"date":"2024-10-02","close":169713.6094},{"date":"2024-10-04","close":173105.875},{"date":"2024-10-07","close":173105.875},{"date":"2024-10-08","close":178393.8438},{"date":"2024-10-10","close":178194.2969},{"date":"2024-10-11","close":175699.9844},{"date":"2024-10-14","close":175699.9844},{"date":"2024-10-15","close":184080.9062},{"date":"2024-10-16","close":179092.25},{"date":"2024-10-17","close":191663.6406},{"date":"2024-10-18","close":188371.125},{"date":"2024-10-21","close":193858.625},{"date":"2024-10-22","close":195554.7812},{"date":"2024-10-23","close":193359.7812},{"date":"2024-10-24","close":193459.5469},{"date":"2024-10-25","close":192262.2656},{"date":"2024-10-28","close":194956.1406},{"date":"2024-10-29","close":196053.625},{"date":"2024-10-30","close":191863.1719},{"date":"2024-10-31","close":185078.625},{"date":"2024-11-01","close":186275.8906},{"date":"2024-11-04","close":196851.8281},{"date":"2024-11-05","close":202040.0},{"date":"2024-11-06","close":201541.1406},{"date":"2024-11-07","close":198847.2812},{"date":"2024-11-08","close":198148.8594},{"date":"2024-11-11","close":199545.6719},{"date":"2024-11-12","close":193758.8594},{"date":"2024-11-13","close":198148.8594},{"date":"2024-11-14","close":197949.3125},{"date":"2024-11-15","close":204534.3281},{"date":"2024-11-18","close":211019.5625},{"date":"2024-11-19","close":215509.3438},{"date":"2024-11-20","close":217005.9219},{"date":"2024-11-21","close":213513.875},{"date":"2024-11-22","close":213513.875},{"date":"2024-11-25","close":213513.875},{"date":"2024-11-26","close":210520.7031},{"date":"2024-11-27","close":211019.5625},{"date":"2024-11-28","close":203037.7344},{"date":"2024-11-29","close":194756.5938},{"date":"2024-12-02","close":189368.8594},{"date":"2024-12-03","close":198847.2812},{"date":"2024-12-04","close":196352.9531},{"date":"2024-12-05","close":189967.4844},{"date":"2024-12-06","close":188570.6719},{"date":"2024-12-09","close":184879.0781},{"date":"2024-12-10","close":196951.5938},{"date":"2024-12-11","close":193758.8594},{"date":"2024-12-12","close":196652.2812},{"date":"2024-12-13","close":205033.2031},{"date":"2024-12-16","close":204534.3281},{"date":"2024-12-17","close":202040.0},{"date":"2024-12-18","close":203536.5938},{"date":"2024-12-19","close":203536.5938},{"date":"2024-12-20","close":196253.1719},{"date":"2024-12-23","close":199445.9062},{"date":"2024-12-24","close":195055.9062},{"date":"2024-12-26","close":195055.9062},{"date":"2024-12-27","close":191264.5469},{"date":"2024-12-30","close":192960.6875},{"date":"2025-01-02","close":195854.0781},{"date":"2025-01-03","close":200543.4219},{"date":"2025-01-06","close":203037.7344},{"date":"2025-01-07","close":204035.4688},{"date":"2025-01-08","close":205033.2031},{"date":"2025-01-09","close":201042.2812},{"date":"2025-01-10","close":215010.4688},{"date":"2025-01-13","close":213513.875},{"date":"2025-01-14","close":219001.3906},{"date":"2025-01-15","close":221495.7188},{"date":"2025-01-16","close":221994.5781},{"date":"2025-01-17","close":222992.2969},{"date":"2025-01-20","close":219999.125},{"date":"2025-01-21","close":217504.7969},{"date":"2025-01-22","close":219500.25},{"date":"2025-01-23","close":216507.0781},{"date":"2025-01-24","close":220996.8438},{"date":"2025-01-31","close":224488.8906},{"date":"2025-02-03","close":225985.5},{"date":"2025-02-04","close":232470.7188},{"date":"2025-02-05","close":235463.9219},{"date":"2025-02-06","close":236461.6406},{"date":"2025-02-07","close":233967.3125},{"date":"2025-02-10","close":237459.375},{"date":"2025-02-11","close":244942.3281},{"date":"2025-02-12","close":249432.1094},{"date":"2025-02-13","close":246937.7969},{"date":"2025-02-14","close":247436.6406},{"date":"2025-02-17","close":239454.8281},{"date":"2025-02-18","close":242448.0156},{"date":"2025-02-19","close":244443.4688},{"date":"2025-02-20","close":247935.5156},{"date":"2025-02-21","close":244942.3281},{"date":"2025-02-24","close":245441.1875},{"date":"2025-02-25","close":250429.8438},{"date":"2025-02-26","close":252425.2969},{"date":"2025-02-27","close":261903.7188},{"date":"2025-02-28","close":256915.0625},{"date":"2025-03-04","close":250429.8438},{"date":"2025-03-05","close":250429.8438},{"date":"2025-03-06","close":249432.1094},{"date":"2025-03-07","close":249432.1094},{"date":"2025-03-10","close":238457.0938},{"date":"2025-03-11","close":236461.6406},{"date":"2025-03-12","close":232470.7188},{"date":"2025-03-13","close":233169.7344},{"date":"2025-03-14","close":231671.8594},{"date":"2025-03-17","close":238162.6562},{"date":"2025-03-18","close":228176.8125},{"date":"2025-03-19","close":233669.0312},{"date":"2025-03-20","close":228676.0938},{"date":"2025-03-21","close":231671.8594},{"date":"2025-03-24","close":232670.4375},{"date":"2025-03-25","close":239660.5469},{"date":"2025-03-26","close":241657.7031},{"date":"2025-03-27","close":244653.4688},{"date":"2025-03-28","close":240159.8281},{"date":"2025-03-31","close":235166.9062},{"date":"2025-04-01","close":234667.6094},{"date":"2025-04-02","close":232171.1406},{"date":"2025-04-03","close":236664.7812},{"date":"2025-04-04","close":245652.0469},{"date":"2025-04-07","close":231172.5625},{"date":"2025-04-08","close":230173.9844},{"date":"2025-04-09","close":214695.9062},{"date":"2025-04-10","close":229175.3906},{"date":"2025-04-11","close":225680.3438},{"date":"2025-04-14","close":222684.5781},{"date":"2025-04-15","close":222684.5781},{"date":"2025-04-16","close":226678.9219},{"date":"2025-04-17","close":226678.9219},{"date":"2025-04-18","close":230173.9844},{"date":"2025-04-21","close":229674.6875},{"date":"2025-04-22","close":230173.9844},{"date":"2025-04-23","close":230173.9844},{"date":"2025-04-24","close":227677.5156},{"date":"2025-04-25","close":232171.1406},{"date":"2025-04-28","close":248148.5156},{"date":"2025-04-29","close":252642.1562},{"date":"2025-04-30","close":266622.3438},{"date":"2025-05-02","close":264125.875},{"date":"2025-05-07","close":264125.875},{"date":"2025-05-08","close":264625.1875},{"date":"2025-05-09","close":269618.0938},{"date":"2025-05-12","close":265124.4688},{"date":"2025-05-13","close":266622.3438},{"date":"2025-05-14","close":274611.0312},{"date":"2025-05-15","close":273113.1562},{"date":"2025-05-16","close":274111.75},{"date":"2025-05-19","close":269618.0938},{"date":"2025-05-20","close":277107.5},{"date":"2025-05-21","close":278605.375},{"date":"2025-05-22","close":280103.25},{"date":"2025-05-23","close":285096.1875},{"date":"2025-05-26","close":289090.5312},{"date":"2025-05-27","close":286094.7812},{"date":"2025-05-28","close":278605.375},{"date":"2025-05-29","close":271615.2812},{"date":"2025-05-30","close":265623.75},{"date":"2025-06-02","close":271615.2812},{"date":"2025-06-04","close":280602.5625},{"date":"2025-06-05","close":284097.5938},{"date":"2025-06-09","close":301572.8438},{"date":"2025-06-10","close":308562.9375},{"date":"2025-06-11","close":300074.9688},{"date":"2025-06-12","close":301572.8438},{"date":"2025-06-13","close":295581.3438},{"date":"2025-06-16","close":298577.0938},{"date":"2025-06-17","close":298077.7812},{"date":"2025-06-18","close":303570.0312},{"date":"2025-06-19","close":299575.6875},{"date":"2025-06-20","close":306565.7812},{"date":"2025-06-23","close":302571.4375},{"date":"2025-06-24","close":312058.0},{"date":"2025-06-25","close":310060.8125},{"date":"2025-06-26","close":305567.1875},{"date":"2025-06-27","close":305067.9062},{"date":"2025-06-30","close":308562.9375},{"date":"2025-07-01","close":313056.5938},{"date":"2025-07-02","close":304568.5938},{"date":"2025-07-03","close":290089.125},{"date":"2025-07-04","close":275110.3125},{"date":"2025-07-07","close":277107.5},{"date":"2025-07-08","close":281101.8438},{"date":"2025-07-09","close":276608.2188},{"date":"2025-07-10","close":274111.75},{"date":"2025-07-11","close":270616.6875},{"date":"2025-07-14","close":272114.5625},{"date":"2025-07-15","close":270616.6875},{"date":"2025-07-16","close":266123.0625},{"date":"2025-07-17","close":270117.4062},{"date":"2025-07-18","close":267620.9375},{"date":"2025-07-21","close":275609.625},{"date":"2025-07-22","close":272114.5625},{"date":"2025-07-23","close":267121.6562},{"date":"2025-07-24","close":261629.4219},{"date":"2025-07-25","close":256137.2031},{"date":"2025-07-28","close":251144.2812},{"date":"2025-07-29","close":254140.0312},{"date":"2025-07-30","close":250145.6875},{"date":"2025-07-31","close":259132.9531},{"date":"2025-08-01","close":250644.9844},{"date":"2025-08-04","close":260131.5469},{"date":"2025-08-05","close":261629.4219},{"date":"2025-08-06","close":258633.6719},{"date":"2025-08-07","close":277107.5},{"date":"2025-08-08","close":290588.4062},{"date":"2025-08-11","close":288591.2188},{"date":"2025-08-12","close":281601.125},{"date":"2025-08-13","close":279104.6562},{"date":"2025-08-14","close":283099.0},{"date":"2025-08-18","close":280103.25},{"date":"2025-08-19","close":287093.3438},{"date":"2025-08-20","close":286094.7812},{"date":"2025-08-21","close":291087.6875},{"date":"2025-08-22","close":285096.1875},{"date":"2025-08-25","close":293084.875},{"date":"2025-08-26","close":297079.2188},{"date":"2025-08-27","close":295082.0312},{"date":"2025-08-28","close":289589.8125},{"date":"2025-08-29","close":286594.0625},{"date":"2025-09-01","close":284596.9062},{"date":"2025-09-02","close":283598.3125},{"date":"2025-09-03","close":281101.8438},{"date":"2025-09-04","close":282599.7188},{"date":"2025-09-05","close":290089.125},{"date":"2025-09-08","close":291587.0},{"date":"2025-09-09","close":289589.8125},{"date":"2025-09-10","close":291087.6875},{"date":"2025-09-11","close":285096.1875},{"date":"2025-09-12","close":291587.0},{"date":"2025-09-15","close":286094.7812},{"date":"2025-09-16","close":288591.2188},{"date":"2025-09-17","close":288591.2188},{"date":"2025-09-18","close":289589.8125},{"date":"2025-09-19","close":289500.0},{"date":"2025-09-22","close":286594.0625},{"date":"2025-09-23","close":281101.8438},{"date":"2025-09-24","close":275609.625},{"date":"2025-09-25","close":271116.0},{"date":"2025-09-26","close":268120.2188},{"date":"2025-09-29","close":269618.0938},{"date":"2025-09-30","close":265623.75},{"date":"2025-10-01","close":267620.9375},{"date":"2025-10-02","close":267121.6562},{"date":"2025-10-10","close":272114.5625},{"date":"2025-10-13","close":283598.3125},{"date":"2025-10-14","close":271116.0},{"date":"2025-10-15","close":277606.7812},{"date":"2025-10-16","close":272613.875},{"date":"2025-10-17","close":269118.8125},{"date":"2025-10-20","close":275110.3125},{"date":"2025-10-21","close":280602.5625},{"date":"2025-10-22","close":281101.8438},{"date":"2025-10-23","close":288091.9375},{"date":"2025-10-24","close":287592.6562},{"date":"2025-10-27","close":309062.25},{"date":"2025-10-28","close":311059.4062},{"date":"2025-10-29","close":308562.9375},{"date":"2025-10-30","close":324041.0312},{"date":"2025-10-31","close":340517.6875},{"date":"2025-11-03","close":342015.5625},{"date":"2025-11-04","close":340517.6875},{"date":"2025-11-05","close":331530.4062},{"date":"2025-11-06","close":319048.0938},{"date":"2025-11-07","close":305067.9062},{"date":"2025-11-10","close":305067.9062},{"date":"2025-11-11","close":285096.1875},{"date":"2025-11-12","close":290588.4062},{"date":"2025-11-13","close":303570.0312},{"date":"2025-11-14","close":297079.2188},{"date":"2025-11-17","close":294083.4688},{"date":"2025-11-18","close":293584.1562},{"date":"2025-11-19","close":287093.3438},{"date":"2025-11-20","close":295581.3438},{"date":"2025-11-21","close":291587.0},{"date":"2025-11-24","close":289589.8125},{"date":"2025-11-25","close":280103.25},{"date":"2025-11-26","close":284596.9062},{"date":"2025-11-27","close":297079.2188},{"date":"2025-11-28","close":299076.375},{"date":"2025-12-01","close":291587.0},{"date":"2025-12-02","close":297578.5},{"date":"2025-12-03","close":295581.3438},{"date":"2025-12-04","close":295082.0312},{"date":"2025-12-05","close":289589.8125},{"date":"2025-12-08","close":288591.2188},{"date":"2025-12-09","close":290588.4062},{"date":"2025-12-10","close":298577.0938},{"date":"2025-12-11","close":294083.4688},{"date":"2025-12-12","close":299076.375},{"date":"2025-12-15","close":300574.25},{"date":"2025-12-16","close":295581.3438},{"date":"2025-12-17","close":303570.0312},{"date":"2025-12-18","close":305067.9062},{"date":"2025-12-19","close":313056.5938},{"date":"2025-12-22","close":308562.9375},{"date":"2025-12-23","close":324041.0312},{"date":"2025-12-24","close":322543.1562},{"date":"2025-12-26","close":314055.1562},{"date":"2025-12-29","close":319547.375},{"date":"2025-12-30","close":329533.25},{"date":"2026-01-02","close":345510.625},{"date":"2026-01-05","close":337022.625},{"date":"2026-01-06","close":335025.4688},{"date":"2026-01-07","close":328534.6562},{"date":"2026-01-08","close":335025.4688},{"date":"2026-01-09","close":330531.8125},{"date":"2026-01-12","close":331530.4062},{"date":"2026-01-13","close":331530.4062},{"date":"2026-01-14","close":330531.8125},{"date":"2026-01-15","close":338021.2188},{"date":"2026-01-16","close":336024.0625},{"date":"2026-01-19","close":365981.625},{"date":"2026-01-20","close":369476.6562},{"date":"2026-01-21","close":360489.4062},{"date":"2026-01-22","close":367978.7812},{"date":"2026-01-23","close":379462.5312},{"date":"2026-01-26","close":381459.6875},{"date":"2026-01-27","close":378463.9375},{"date":"2026-01-28","close":378963.2188},{"date":"2026-01-29","close":376966.0625},{"date":"2026-01-30","close":373471.0},{"date":"2026-02-02","close":356495.0625},{"date":"2026-02-03","close":367978.7812},{"date":"2026-02-04","close":368977.375},{"date":"2026-02-05","close":363984.4375},{"date":"2026-02-06","close":354997.1875},{"date":"2026-02-09","close":375967.4688},{"date":"2026-02-10","close":376466.75},{"date":"2026-02-11","close":382458.2812},{"date":"2026-02-12","close":379961.8125},{"date":"2026-02-13","close":389448.375},{"date":"2026-02-19","close":403927.875},{"date":"2026-02-20","close":397936.3438},{"date":"2026-02-23","close":400932.125},{"date":"2026-02-24","close":398435.6562},{"date":"2026-02-25","close":395939.1875},{"date":"2026-02-26","close":390446.9688},{"date":"2026-02-27","close":386951.9062},{"date":"2026-03-03","close":358991.5312},{"date":"2026-03-04","close":326537.5},{"date":"2026-03-05","close":342514.8438},{"date":"2026-03-06","close":352500.7188},{"date":"2026-03-09","close":345510.625},{"date":"2026-03-10","close":351002.8438},{"date":"2026-03-11","close":353000.0},{"date":"2026-03-12","close":355000.0},{"date":"2026-03-13","close":361500.0},{"date":"2026-03-16","close":350000.0},{"date":"2026-03-17","close":365000.0},{"date":"2026-03-18","close":367500.0},{"date":"2026-03-19","close":354500.0},{"date":"2026-03-20","close":344000.0},{"date":"2026-03-23","close":290500.0},{"date":"2026-03-24","close":293000.0},{"date":"2026-03-25","close":304500.0},{"date":"2026-03-26","close":304000.0},{"date":"2026-03-27","close":307000.0},{"date":"2026-03-30","close":302500.0},{"date":"2026-03-31","close":299000.0},{"date":"2026-04-01","close":289500.0},{"date":"2026-04-02","close":268500.0},{"date":"2026-04-03","close":270000.0},{"date":"2026-04-06","close":271000.0},{"date":"2026-04-07","close":256000.0},{"date":"2026-04-08","close":260500.0},{"date":"2026-04-09","close":255500.0},{"date":"2026-04-10","close":254000.0},{"date":"2026-04-13","close":250000.0},{"date":"2026-04-14","close":245500.0},{"date":"2026-04-15","close":255500.0},{"date":"2026-04-16","close":268000.0},{"date":"2026-04-17","close":262500.0},{"date":"2026-04-20","close":255000.0},{"date":"2026-04-21","close":249000.0},{"date":"2026-04-22","close":250000.0},{"date":"2026-04-23","close":246500.0},{"date":"2026-04-24","close":252000.0},{"date":"2026-04-27","close":250000.0},{"date":"2026-04-28","close":248500.0},{"date":"2026-04-29","close":252500.0},{"date":"2026-04-30","close":263000.0},{"date":"2026-05-04","close":257500.0},{"date":"2026-05-06","close":246500.0},{"date":"2026-05-07","close":243500.0},{"date":"2026-05-08","close":247500.0},{"date":"2026-05-11","close":241500.0},{"date":"2026-05-12","close":231500.0},{"date":"2026-05-13","close":230500.0},{"date":"2026-05-14","close":247000.0},{"date":"2026-05-15","close":244000.0},{"date":"2026-05-18","close":235000.0},{"date":"2026-05-19","close":236000.0},{"date":"2026-05-20","close":226500.0},{"date":"2026-05-21","close":231000.0},{"date":"2026-05-22","close":235000.0},{"date":"2026-05-26","close":236000.0},{"date":"2026-05-27","close":233000.0},{"date":"2026-05-28","close":223500.0},{"date":"2026-05-29","close":220000.0},{"date":"2026-06-01","close":216000.0},{"date":"2026-06-02","close":213500.0},{"date":"2026-06-04","close":215000.0},{"date":"2026-06-05","close":209500.0},{"date":"2026-06-08","close":197400.0},{"date":"2026-06-09","close":206500.0},{"date":"2026-06-10","close":205000.0},{"date":"2026-06-11","close":218000.0},{"date":"2026-06-12","close":225000.0},{"date":"2026-06-15","close":218500.0},{"date":"2026-06-16","close":223000.0},{"date":"2026-06-17","close":235500.0},{"date":"2026-06-18","close":228000.0},{"date":"2026-06-19","close":223500.0},{"date":"2026-06-22","close":213000.0},{"date":"2026-06-23","close":195100.0},{"date":"2026-06-24","close":193900.0},{"date":"2026-06-25","close":187700.0},{"date":"2026-06-26","close":177800.0},{"date":"2026-06-29","close":195300.0},{"date":"2026-06-30","close":192100.0},{"date":"2026-07-01","close":204000.0},{"date":"2026-07-02","close":213500.0},{"date":"2026-07-03","close":205000.0},{"date":"2026-07-06","close":215000.0},{"date":"2026-07-07","close":232000.0},{"date":"2026-07-08","close":230000.0},{"date":"2026-07-09","close":216000.0},{"date":"2026-07-10","close":220500.0},{"date":"2026-07-13","close":213000.0},{"date":"2026-07-14","close":206000.0},{"date":"2026-07-15","close":208000.0},{"date":"2026-07-16","close":208500.0},{"date":"2026-07-20","close":203000.0},{"date":"2026-07-21","close":198400.0},{"date":"2026-07-22","close":199600.0},{"date":"2026-07-23","close":211000.0},{"date":"2026-07-24","close":212000.0},{"date":"2026-07-27","close":225000.0},{"date":"2026-07-28","close":188800.0},{"date":"2026-07-29","close":170300.0},{"date":"2026-07-30","close":163000.0},{"date":"2026-07-31","close":168800.0},{"date":"2026-08-03","close":174300.0},{"date":"2026-08-04","close":181000.0},{"date":"2026-08-05","close":181000.0},{"date":"2026-08-06","close":180700.0},{"date":"2026-08-07","close":185000.0},{"date":"2026-08-10","close":183900.0},{"date":"2026-08-11","close":180300.0},{"date":"2026-08-12","close":179500.0},{"date":"2026-08-13","close":176400.0},{"date":"2026-08-14","close":179400.0},{"date":"2026-08-18","close":171800.0},{"date":"2026-08-19","close":172200.0},{"date":"2026-08-20","close":173400.0},{"date":"2026-08-21","close":167900.0},{"date":"2026-08-24","close":174600.0},{"date":"2026-08-25","close":172200.0},{"date":"2026-08-26","close":179100.0},{"date":"2026-08-27","close":178500.0},{"date":"2026-08-28","close":180000.0},{"date":"2026-08-31","close":179400.0},{"date":"2026-09-01","close":178000.0},{"date":"2026-09-02","close":175700.0},{"date":"2026-09-03","close":176000.0},{"date":"2026-09-04","close":178500.0},{"date":"2026-09-07","close":180800.0},{"date":"2026-09-08","close":181400.0},{"date":"2026-09-09","close":174200.0},{"date":"2026-09-10","close":171300.0},{"date":"2026-09-11","close":173000.0},{"date":"2026-09-14","close":173800.0},{"date":"2026-09-15","close":173600.0},{"date":"2026-09-16","close":170200.0},{"date":"2026-09-17","close":166900.0},{"date":"2026-09-18","close":166700.0},{"date":"2026-09-21","close":163400.0},{"date":"2026-09-22","close":157100.0},{"date":"2026-09-23","close":157700.0},{"date":"2026-09-28","close":161900.0},{"date":"2026-09-29","close":159100.0},{"date":"2026-09-30","close":156900.0},{"date":"2026-10-01","close":156800.0},{"date":"2026-10-02","close":155400.0},{"date":"2026-10-06","close":157400.0},{"date":"2026-10-07","close":167000.0},{"date":"2026-10-08","close":164000.0},{"date":"2026-10-12","close":156100.0},{"date":"2026-10-13","close":162200.0},{"date":"2026-10-14","close":163800.0},{"date":"2026-10-15","close":164000.0},{"date":"2026-10-16","close":177500.0},{"date":"2026-10-19","close":186200.0},{"date":"2026-10-20","close":182500.0},{"date":"2026-10-21","close":183000.0},{"date":"2026-10-22","close":175800.0},{"date":"2026-10-23","close":177300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-33833.0,"foreign_net":27533.0,"institution_net":6300.0},{"date":"2026-10-21","retail_net":3587.0,"foreign_net":-9689.0,"institution_net":6102.0},{"date":"2026-10-20","retail_net":11863.0,"foreign_net":-84829.0,"institution_net":72966.0},{"date":"2026-10-19","retail_net":-142578.0,"foreign_net":-28428.0,"institution_net":171006.0},{"date":"2026-10-16","retail_net":-217009.0,"foreign_net":51217.0,"institution_net":165792.0},{"date":"2026-10-15","retail_net":-131385.0,"foreign_net":29363.0,"institution_net":102022.0},{"date":"2026-10-14","retail_net":-8440.0,"foreign_net":-43982.0,"institution_net":52422.0},{"date":"2026-10-13","retail_net":-155874.0,"foreign_net":58627.0,"institution_net":97247.0},{"date":"2026-10-12","retail_net":21098.0,"foreign_net":-29711.0,"institution_net":8613.0},{"date":"2026-10-08","retail_net":9941.0,"foreign_net":2541.0,"institution_net":-12482.0},{"date":"2026-10-07","retail_net":-137201.0,"foreign_net":26589.0,"institution_net":110612.0},{"date":"2026-10-06","retail_net":-4821.0,"foreign_net":10940.0,"institution_net":-6119.0},{"date":"2026-10-02","retail_net":52095.0,"foreign_net":-25104.0,"institution_net":-26991.0},{"date":"2026-10-01","retail_net":-26700.0,"foreign_net":25140.0,"institution_net":1560.0},{"date":"2026-09-30","retail_net":28144.0,"foreign_net":-24920.0,"institution_net":-3224.0},{"date":"2026-09-29","retail_net":46355.0,"foreign_net":-34942.0,"institution_net":-11413.0},{"date":"2026-09-28","retail_net":-64469.0,"foreign_net":43401.0,"institution_net":21068.0},{"date":"2026-09-23","retail_net":12751.0,"foreign_net":20105.0,"institution_net":-32856.0},{"date":"2026-09-22","retail_net":229162.0,"foreign_net":-152130.0,"institution_net":-77032.0},{"date":"2026-09-21","retail_net":76515.0,"foreign_net":-41370.0,"institution_net":-35145.0},{"date":"2026-09-18","retail_net":13724.0,"foreign_net":-19254.0,"institution_net":5530.0},{"date":"2026-09-17","retail_net":101315.0,"foreign_net":-55319.0,"institution_net":-45996.0},{"date":"2026-09-16","retail_net":38258.0,"foreign_net":-30964.0,"institution_net":-7294.0},{"date":"2026-09-15","retail_net":-3385.0,"foreign_net":8736.0,"institution_net":-5351.0},{"date":"2026-09-14","retail_net":-44104.0,"foreign_net":33503.0,"institution_net":10601.0},{"date":"2026-09-11","retail_net":-31331.0,"foreign_net":40837.0,"institution_net":-9506.0},{"date":"2026-09-10","retail_net":75949.0,"foreign_net":12761.0,"institution_net":-88710.0},{"date":"2026-09-09","retail_net":125390.0,"foreign_net":-87404.0,"institution_net":-37986.0},{"date":"2026-09-08","retail_net":-18752.0,"foreign_net":22671.0,"institution_net":-3919.0},{"date":"2026-09-07","retail_net":-20208.0,"foreign_net":9675.0,"institution_net":10533.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-33833.0,"foreign_net":27533.0,"institution_net":6300.0},"d3":{"retail_net":-18383.0,"foreign_net":-66985.0,"institution_net":85368.0},"d7":{"retail_net":-517795.0,"foreign_net":-58815.0,"institution_net":576610.0},"d14":{"retail_net":-759257.0,"foreign_net":10207.0,"institution_net":749050.0},"d30":{"retail_net":-193943.0,"foreign_net":-244407.0,"institution_net":438350.0}},"analysis":"최근 5일 외국인 순매수 -4.42만, 기관 순매수 42.22만. 30일 누적: 외국인 -24.44만, 기관 43.84만.","foreign_flow":-44196.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":422166.0},"insider_trades":[],"price_analysis":{"current":175900.0,"low_30d":153000.0,"support":157150.0,"high_30d":194500.0,"change_1d":0.1,"change_7d":-5.2,"change_30d":-2.7,"resistance":190350.0,"position_in_range":55.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.92,"per":28.01,"quarter":"2024-Q2"},{"pbr":3.27,"per":35.22,"quarter":"2024-Q3"},{"pbr":3.44,"per":null,"quarter":"2024-Q4"},{"pbr":4.12,"per":254.29,"quarter":"2025-Q1"},{"pbr":5.54,"per":294.12,"quarter":"2025-Q2"},{"pbr":4.75,"per":null,"quarter":"2025-Q3"},{"pbr":5.81,"per":null,"quarter":"2025-Q4"},{"pbr":5.19,"per":null,"quarter":"2026-Q1"},{"pbr":3.23,"per":null,"quarter":"2026-Q2"},{"pbr":2.04,"per":null,"quarter":"현재"}],"timeline":[{"close":202040.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":168416.5625,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":192960.6875,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":235166.9062,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":308562.9375,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":265623.75,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":329533.25,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":299000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":192100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.36,"pbr_5y_low":3.23,"per_5y_avg":152.91,"per_5y_low":28.01,"current_pbr":2.04,"current_per":null,"pbr_5y_high":5.81,"per_5y_high":294.12,"pbr_5y_median":4.12,"per_5y_median":144.75,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 108% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"INTERNET"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -2.5%"},"momentum":{"grade":"C","reason":"RSI 64"},"valuation":{"grade":"C","reason":"적자 (EPS -10,649, PBR 2.04x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.8,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.95,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.63,"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":31.82,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-10.33,"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":3.92,"per":28.01,"close":202040.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.27,"per":35.22,"close":168416.5625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.44,"per":null,"close":192960.6875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.12,"per":254.29,"close":235166.9062,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.54,"per":294.12,"close":308562.9375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.75,"per":null,"close":265623.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.81,"per":null,"close":329533.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.19,"per":null,"close":299000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.23,"per":null,"close":192100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"2.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2546.62,"pbr":null,"per":null,"roa":0.01802768878322359,"roe":0.029470743864209396,"revenue":1449997504000.0,"market_cap":null,"net_income":109765053000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.31822472433718063,"total_assets":6088692473000.0,"total_equity":3724543008000.0,"profit_margin":0.07570016686042516,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":170924507000.0,"operating_margin":0.11787917325959756},{"eps":-5673.0,"pbr":3.36,"per":null,"roa":-0.02643775658599719,"roe":-0.04342491885901893,"revenue":698348369000.0,"market_cap":11098800000000.0,"net_income":-156669837000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4277251988541553,"total_assets":5925988330000.0,"total_equity":3607832579000.0,"profit_margin":-0.2243433849846938,"dividend_yield":0.19,"fiscal_quarter":"Q1","operating_income":-196574552000.0,"operating_margin":-0.2814849446580436},{"eps":-6315.23,"pbr":null,"per":null,"roa":-0.04962207167829476,"roe":-0.07664478184726953,"revenue":716426933000.0,"market_cap":null,"net_income":-272200606000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3235336449865153,"total_assets":5485474443000.0,"total_equity":3551456465000.0,"profit_margin":-0.3799418942280329,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3974641000.0,"operating_margin":0.005547866526117884},{"eps":-1207.19,"pbr":null,"per":null,"roa":-0.009196269066341042,"roe":-0.014854883873784511,"revenue":727180687000.0,"market_cap":null,"net_income":-52032755000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.27726823003482765,"total_assets":5658028775000.0,"total_equity":3502737244000.0,"profit_margin":-0.07155409368015848,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-42197879000.0,"operating_margin":-0.05802942756096601},{"eps":358.63,"pbr":null,"per":null,"roa":0.002752062925208105,"roe":0.00443005675095876,"revenue":705649177000.0,"market_cap":null,"net_income":15457861000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4028838625004164,"total_assets":5616826875000.0,"total_equity":3489314442000.0,"profit_margin":0.021905872640166062,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":65918974000.0,"operating_margin":0.09341607153890297},{"eps":1261.89,"pbr":null,"per":null,"roa":0.00985773763648196,"roe":0.015219852662063642,"revenue":500613449000.0,"market_cap":null,"net_income":54390181000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.43578237147999593,"total_assets":5517511523000.0,"total_equity":3573633872000.0,"profit_margin":0.10864706313553314,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21622540000.0,"operating_margin":0.04319208771396791},{"eps":-604.94,"pbr":null,"per":null,"roa":-0.004758779845664909,"roe":-0.0074205709971615404,"revenue":726418735000.0,"market_cap":null,"net_income":-26074244000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4078212988270464,"total_assets":5479186860000.0,"total_equity":3513778658000.0,"profit_margin":-0.03589423392280762,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":64571604000.0,"operating_margin":0.08889033403027526},{"eps":33.51,"pbr":null,"per":null,"roa":0.0002774782992508132,"roe":0.0004478669872101971,"revenue":527847400000.0,"market_cap":null,"net_income":1444261000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.45559423613718664,"total_assets":5204951176000.0,"total_equity":3224754316000.0,"profit_margin":0.0027361335870935426,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":54185386000.0,"operating_margin":0.10265350553966923},{"eps":234.33,"pbr":null,"per":null,"roa":0.0019647103054960258,"roe":0.003128791644493117,"revenue":640463967000.0,"market_cap":null,"net_income":10099979000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.38392466816169846,"total_assets":5140696301000.0,"total_equity":3228076570000.0,"profit_margin":0.01576978490657227,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":50904725000.0,"operating_margin":0.07948101317618701},{"eps":257.48,"pbr":null,"per":null,"roa":0.002097715771620004,"roe":0.0035168045434286707,"revenue":360918434000.0,"market_cap":null,"net_income":11098157000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4909279723850292,"total_assets":5290591390000.0,"total_equity":3155750302000.0,"profit_margin":0.030749764917798572,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":14383571000.0,"operating_margin":0.03985269148097877},{"eps":4256.15,"pbr":null,"per":null,"roa":0.0343173381066802,"roe":0.058988609298850775,"revenue":608603970000.0,"market_cap":null,"net_income":183449559000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4682343380047291,"total_assets":5345681487000.0,"total_equity":3109914968000.0,"profit_margin":0.30142681947999783,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":89137932000.0,"operating_margin":0.14646294863965478},{"eps":2465.0,"pbr":null,"per":null,"roa":0.018260561718131556,"roe":0.029820977788126767,"revenue":537859338000.0,"market_cap":null,"net_income":99690347000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.45890834937962904,"total_assets":5459325323000.0,"total_equity":3342960372000.0,"profit_margin":0.18534650224851168,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":72654243000.0,"operating_margin":0.13508037858031946}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7212.96,"per":28.01,"date":"2024-06","close":202040.0,"source":"reported"},{"eps":7212.96,"per":24.35,"date":"2024-07","close":175600.2,"source":"reported"},{"eps":7212.96,"per":25.51,"date":"2024-08","close":183981.12,"source":"reported"},{"eps":4781.47,"per":35.22,"date":"2024-09","close":168416.56,"source":"reported"},{"eps":4781.47,"per":38.71,"date":"2024-10","close":185078.62,"source":"reported"},{"eps":4781.47,"per":40.73,"date":"2024-11","close":194756.59,"source":"reported"},{"eps":924.79,"per":254.29,"date":"2025-03","close":235166.91,"source":"reported"},{"eps":924.79,"per":288.31,"date":"2025-04","close":266622.34,"source":"reported"},{"eps":924.79,"per":287.23,"date":"2025-05","close":265623.75,"source":"reported"},{"eps":1049.09,"per":294.12,"date":"2025-06","close":308562.94,"source":"reported"},{"eps":1049.09,"per":247.01,"date":"2025-07","close":259132.95,"source":"reported"},{"eps":1049.09,"per":273.18,"date":"2025-08","close":286594.06,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":153.06,"std":121.71,"count":12,"current":273.18,"lower_1sd":31.35,"upper_1sd":274.76},"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":"하이브","phase":"above-fold","symbol_resolved":true}