{"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":"2026-10-23T09:45:38.413770+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.7,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":24.4,"direction":"higher_better","percentile":72}],"summary":"매출 -3.7%","percentile":58},"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":48.8,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":32.5,"direction":"higher_better","percentile":80}],"summary":"RSI 49","percentile":53},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -360원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -360, PBR 1.42x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-6.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-13.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-18.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -6.1%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.47,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.94,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-11.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.5x, 순차입금비율 1.9x","percentile":15}},"signals":[],"summary":"삼일제약(000520)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1784.82억. 현재가 8,230원, 전일 대비 +2.4%, 30일 +32.5%. ROE -6.1%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 1.18만, 기관 순매수 103.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":239.52716204109583,"grade":"C","trend":"상승","atr_14":460.0,"rsi_14":48.760330578512395,"sma_20":8192.0,"sma_60":7129.166666666667,"comment":"상승 추세, RSI 49","analysis":"RSI(14) 48.8로 중립 구간입니다. MACD(239.53)가 시그널선(315.15)을 하회합니다(데드크로스). 현재가가 SMA20(8192)과 SMA60(7129) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 7798~8586 (현재 위치 55%).","bb_lower":7797.964468607208,"bb_upper":8586.035531392792,"macd_signal":315.15221244363386},"change_pct":2.74,"chart_data":[{"date":"2024-10-23","open":17210,"high":17860,"low":16740,"close":16900,"volume":602073,"rsi_14":56.35,"sma_20":16561.0,"sma_60":12535.33,"sma_120":10564.75},{"date":"2024-10-24","open":16730,"high":16800,"low":15930,"close":16130,"volume":596253,"rsi_14":54.79,"sma_20":16571.0,"sma_60":12664.17,"sma_120":10621.25},{"date":"2024-10-25","open":16010,"high":16120,"low":15600,"close":15680,"volume":391721,"rsi_14":49.18,"sma_20":16560.0,"sma_60":12774.67,"sma_120":10674.75},{"date":"2024-10-28","open":15460,"high":16250,"low":15290,"close":15890,"volume":356189,"rsi_14":48.11,"sma_20":16549.0,"sma_60":12890.33,"sma_120":10730.75},{"date":"2024-10-29","open":15790,"high":15960,"low":15450,"close":15810,"volume":236409,"rsi_14":40.13,"sma_20":16549.5,"sma_60":13005.5,"sma_120":10784.5},{"date":"2024-10-30","open":15920,"high":15940,"low":15200,"close":15530,"volume":302068,"rsi_14":47.04,"sma_20":16509.0,"sma_60":13109.33,"sma_120":10837.0},{"date":"2024-10-31","open":15430,"high":16100,"low":15280,"close":16000,"volume":372376,"rsi_14":43.7,"sma_20":16508.5,"sma_60":13222.17,"sma_120":10893.42},{"date":"2024-11-01","open":15980,"high":15980,"low":15250,"close":15320,"volume":270063,"rsi_14":38.11,"sma_20":16502.5,"sma_60":13317.83,"sma_120":10945.67},{"date":"2024-11-04","open":15100,"high":16450,"low":15080,"close":16250,"volume":443960,"rsi_14":37.12,"sma_20":16525.0,"sma_60":13411.5,"sma_120":11007.92},{"date":"2024-11-05","open":16190,"high":16190,"low":15470,"close":15650,"volume":286428,"rsi_14":36.6,"sma_20":16499.5,"sma_60":13507.5,"sma_120":11062.75},{"date":"2024-11-06","open":15680,"high":16340,"low":15220,"close":15360,"volume":326659,"rsi_14":32.82,"sma_20":16414.5,"sma_60":13621.0,"sma_120":11114.08},{"date":"2024-11-07","open":15360,"high":15470,"low":14900,"close":15060,"volume":269586,"rsi_14":28.03,"sma_20":16375.0,"sma_60":13717.0,"sma_120":11162.67},{"date":"2024-11-08","open":15100,"high":15500,"low":14850,"close":15100,"volume":278422,"rsi_14":29.95,"sma_20":16298.0,"sma_60":13805.67,"sma_120":11212.08},{"date":"2024-11-11","open":15320,"high":15320,"low":14860,"close":14960,"volume":253730,"rsi_14":28.85,"sma_20":16212.0,"sma_60":13886.83,"sma_120":11258.42},{"date":"2024-11-12","open":14770,"high":14960,"low":14140,"close":14290,"volume":395049,"rsi_14":27.92,"sma_20":16041.5,"sma_60":13941.67,"sma_120":11301.08},{"date":"2024-11-13","open":14010,"high":14370,"low":13450,"close":13540,"volume":531318,"rsi_14":28.01,"sma_20":15859.5,"sma_60":13994.33,"sma_120":11336.83},{"date":"2024-11-14","open":13550,"high":13900,"low":13200,"close":13340,"volume":356765,"rsi_14":29.26,"sma_20":15658.5,"sma_60":14047.67,"sma_120":11373.0},{"date":"2024-11-15","open":13100,"high":13690,"low":12640,"close":13450,"volume":474070,"rsi_14":27.98,"sma_20":15449.5,"sma_60":14105.0,"sma_120":11411.83},{"date":"2024-11-18","open":13620,"high":13620,"low":12780,"close":12900,"volume":404918,"rsi_14":25.79,"sma_20":15227.0,"sma_60":14145.0,"sma_120":11445.42},{"date":"2024-11-19","open":12800,"high":13380,"low":12700,"close":13330,"volume":397398,"rsi_14":32.14,"sma_20":15024.5,"sma_60":14188.0,"sma_120":11485.0},{"date":"2024-11-20","open":13380,"high":14230,"low":13280,"close":13650,"volume":498851,"rsi_14":30.45,"sma_20":14862.0,"sma_60":14230.5,"sma_120":11530.0},{"date":"2024-11-21","open":13500,"high":13530,"low":12840,"close":12900,"volume":385071,"rsi_14":30.1,"sma_20":14700.5,"sma_60":14257.5,"sma_120":11569.42},{"date":"2024-11-22","open":12960,"high":13450,"low":12800,"close":12900,"volume":220561,"rsi_14":17.48,"sma_20":14561.5,"sma_60":14292.0,"sma_120":11610.08},{"date":"2024-11-25","open":13150,"high":13250,"low":12360,"close":12700,"volume":432719,"rsi_14":18.95,"sma_20":14402.0,"sma_60":14324.0,"sma_120":11649.67},{"date":"2024-11-26","open":12680,"high":12750,"low":12300,"close":12430,"volume":270369,"rsi_14":19.03,"sma_20":14233.0,"sma_60":14352.33,"sma_120":11687.67},{"date":"2024-11-27","open":12360,"high":12620,"low":12100,"close":12210,"volume":254294,"rsi_14":19.35,"sma_20":14067.0,"sma_60":14383.67,"sma_120":11721.67},{"date":"2024-11-28","open":12200,"high":12880,"low":12100,"close":12760,"volume":461530,"rsi_14":27.33,"sma_20":13905.0,"sma_60":14424.83,"sma_120":11760.33},{"date":"2024-11-29","open":12720,"high":13020,"low":11960,"close":12100,"volume":381051,"rsi_14":24.82,"sma_20":13744.0,"sma_60":14452.5,"sma_120":11792.42},{"date":"2024-12-02","open":12390,"high":12500,"low":10740,"close":10840,"volume":1825139,"rsi_14":22.49,"sma_20":13473.5,"sma_60":14454.0,"sma_120":11812.75},{"date":"2024-12-03","open":11040,"high":11560,"low":11020,"close":11560,"volume":403228,"rsi_14":34.13,"sma_20":13269.0,"sma_60":14461.67,"sma_120":11839.92},{"date":"2024-12-04","open":11240,"high":11500,"low":11000,"close":11140,"volume":319842,"rsi_14":32.97,"sma_20":13058.0,"sma_60":14465.33,"sma_120":11863.33},{"date":"2024-12-05","open":11450,"high":13350,"low":11450,"close":12580,"volume":1625989,"rsi_14":44.42,"sma_20":12934.0,"sma_60":14499.0,"sma_120":11899.75},{"date":"2024-12-06","open":12500,"high":12520,"low":11410,"close":11790,"volume":666953,"rsi_14":43.09,"sma_20":12768.5,"sma_60":14528.33,"sma_120":11930.58},{"date":"2024-12-09","open":11230,"high":11610,"low":10680,"close":10740,"volume":552911,"rsi_14":35.03,"sma_20":12557.5,"sma_60":14543.67,"sma_120":11951.92},{"date":"2024-12-10","open":10850,"high":11770,"low":10850,"close":11720,"volume":344298,"rsi_14":39.63,"sma_20":12429.0,"sma_60":14557.83,"sma_120":11978.33},{"date":"2024-12-11","open":12000,"high":12000,"low":11580,"close":11750,"volume":216056,"rsi_14":43.31,"sma_20":12339.5,"sma_60":14571.67,"sma_120":12002.08},{"date":"2024-12-12","open":11810,"high":12300,"low":11780,"close":12120,"volume":318177,"rsi_14":45.65,"sma_20":12278.5,"sma_60":14574.67,"sma_120":12032.5},{"date":"2024-12-13","open":12000,"high":12680,"low":11850,"close":12650,"volume":373809,"rsi_14":49.73,"sma_20":12238.5,"sma_60":14582.17,"sma_120":12065.08},{"date":"2024-12-16","open":12960,"high":13010,"low":12260,"close":12920,"volume":386974,"rsi_14":52.64,"sma_20":12239.5,"sma_60":14582.5,"sma_120":12101.83},{"date":"2024-12-17","open":13330,"high":15130,"low":13120,"close":14180,"volume":3127030,"rsi_14":59.54,"sma_20":12282.0,"sma_60":14587.17,"sma_120":12147.92},{"date":"2024-12-18","open":13900,"high":14340,"low":13530,"close":13670,"volume":578872,"rsi_14":54.42,"sma_20":12283.0,"sma_60":14568.67,"sma_120":12191.17},{"date":"2024-12-19","open":13270,"high":13470,"low":13100,"close":13100,"volume":316228,"rsi_14":54.9,"sma_20":12293.0,"sma_60":14521.5,"sma_120":12230.75},{"date":"2024-12-20","open":13020,"high":13130,"low":12670,"close":12840,"volume":292695,"rsi_14":60.87,"sma_20":12290.0,"sma_60":14470.5,"sma_120":12267.5},{"date":"2024-12-23","open":13100,"high":13280,"low":12810,"close":12840,"volume":278928,"rsi_14":57.55,"sma_20":12297.0,"sma_60":14416.0,"sma_120":12303.67},{"date":"2024-12-24","open":12800,"high":13410,"low":12590,"close":12860,"volume":403227,"rsi_14":60.64,"sma_20":12318.5,"sma_60":14367.0,"sma_120":12341.92},{"date":"2024-12-26","open":13140,"high":13290,"low":12720,"close":12760,"volume":285942,"rsi_14":51.34,"sma_20":12346.0,"sma_60":14307.33,"sma_120":12379.75},{"date":"2024-12-27","open":12720,"high":13160,"low":12200,"close":12270,"volume":426324,"rsi_14":53.73,"sma_20":12321.5,"sma_60":14245.0,"sma_120":12415.08},{"date":"2024-12-30","open":12030,"high":13160,"low":12030,"close":13150,"volume":416867,"rsi_14":69.22,"sma_20":12374.0,"sma_60":14206.83,"sma_120":12457.5},{"date":"2025-01-02","open":13290,"high":13960,"low":13010,"close":13900,"volume":395758,"rsi_14":68.05,"sma_20":12527.0,"sma_60":14175.17,"sma_120":12506.83},{"date":"2025-01-03","open":13960,"high":14000,"low":13500,"close":13880,"volume":237226,"rsi_14":67.66,"sma_20":12643.0,"sma_60":14137.17,"sma_120":12554.83},{"date":"2025-01-06","open":13880,"high":14230,"low":13510,"close":14070,"volume":320062,"rsi_14":66.67,"sma_20":12789.5,"sma_60":14087.33,"sma_120":12604.17},{"date":"2025-01-07","open":14070,"high":15130,"low":13910,"close":14880,"volume":596334,"rsi_14":68.19,"sma_20":12904.5,"sma_60":14071.17,"sma_120":12658.25},{"date":"2025-01-08","open":14740,"high":15400,"low":14360,"close":14390,"volume":505622,"rsi_14":61.57,"sma_20":13034.5,"sma_60":14033.67,"sma_120":12707.0},{"date":"2025-01-09","open":14390,"high":14600,"low":14090,"close":14310,"volume":267016,"rsi_14":51.26,"sma_20":13213.0,"sma_60":13994.17,"sma_120":12755.5},{"date":"2025-01-10","open":14500,"high":14650,"low":13980,"close":14040,"volume":234248,"rsi_14":53.75,"sma_20":13329.0,"sma_60":13933.17,"sma_120":12801.08},{"date":"2025-01-13","open":13900,"high":14020,"low":13690,"close":13710,"volume":206175,"rsi_14":56.5,"sma_20":13427.0,"sma_60":13875.33,"sma_120":12840.92},{"date":"2025-01-14","open":13730,"high":14150,"low":13580,"close":13910,"volume":157941,"rsi_14":61.56,"sma_20":13516.5,"sma_60":13817.83,"sma_120":12882.0},{"date":"2025-01-15","open":13810,"high":14310,"low":13670,"close":14170,"volume":234396,"rsi_14":63.6,"sma_20":13592.5,"sma_60":13760.17,"sma_120":12927.92},{"date":"2025-01-16","open":14190,"high":14730,"low":13980,"close":14190,"volume":304165,"rsi_14":63.6,"sma_20":13656.0,"sma_60":13707.5,"sma_120":12975.42},{"date":"2025-01-17","open":14090,"high":14340,"low":13830,"close":13850,"volume":172922,"rsi_14":60.62,"sma_20":13639.5,"sma_60":13648.67,"sma_120":13019.58},{"date":"2025-01-20","open":13820,"high":13850,"low":13410,"close":13550,"volume":225304,"rsi_14":62.96,"sma_20":13633.5,"sma_60":13592.83,"sma_120":13064.08},{"date":"2025-01-21","open":13480,"high":14400,"low":13480,"close":13720,"volume":516735,"rsi_14":56.74,"sma_20":13664.5,"sma_60":13552.67,"sma_120":13108.42},{"date":"2025-01-22","open":13720,"high":14040,"low":13650,"close":13690,"volume":187758,"rsi_14":47.01,"sma_20":13707.0,"sma_60":13519.5,"sma_120":13147.08},{"date":"2025-01-23","open":13710,"high":13710,"low":13220,"close":13280,"volume":213515,"rsi_14":42.31,"sma_20":13729.0,"sma_60":13476.0,"sma_120":13183.17},{"date":"2025-01-24","open":13300,"high":13830,"low":13280,"close":13620,"volume":262640,"rsi_14":44.44,"sma_20":13767.0,"sma_60":13439.5,"sma_120":13222.5},{"date":"2025-01-31","open":13580,"high":13790,"low":13150,"close":13260,"volume":206667,"rsi_14":27.5,"sma_20":13792.0,"sma_60":13401.67,"sma_120":13255.5},{"date":"2025-02-03","open":13040,"high":13100,"low":12500,"close":12600,"volume":349071,"rsi_14":26.26,"sma_20":13808.5,"sma_60":13345.0,"sma_120":13283.58},{"date":"2025-02-04","open":12610,"high":13220,"low":12610,"close":13200,"volume":176595,"rsi_14":37.06,"sma_20":13811.0,"sma_60":13309.67,"sma_120":13313.75},{"date":"2025-02-05","open":13180,"high":13370,"low":13020,"close":13230,"volume":125152,"rsi_14":40.0,"sma_20":13777.5,"sma_60":13259.33,"sma_120":13335.42},{"date":"2025-02-06","open":13300,"high":14070,"low":13290,"close":13820,"volume":338040,"rsi_14":51.28,"sma_20":13774.5,"sma_60":13228.83,"sma_120":13368.17},{"date":"2025-02-07","open":13810,"high":14090,"low":13600,"close":13700,"volume":262001,"rsi_14":47.52,"sma_20":13756.0,"sma_60":13201.17,"sma_120":13411.08},{"date":"2025-02-10","open":13570,"high":14010,"low":13380,"close":13750,"volume":289819,"rsi_14":44.78,"sma_20":13699.5,"sma_60":13179.33,"sma_120":13448.17},{"date":"2025-02-11","open":13750,"high":13800,"low":13320,"close":13440,"volume":164801,"rsi_14":41.3,"sma_20":13652.0,"sma_60":13151.67,"sma_120":13478.67},{"date":"2025-02-12","open":13450,"high":13750,"low":13100,"close":13200,"volume":183018,"rsi_14":42.28,"sma_20":13596.5,"sma_60":13122.33,"sma_120":13504.58},{"date":"2025-02-13","open":13210,"high":13290,"low":12710,"close":12960,"volume":312033,"rsi_14":42.89,"sma_20":13542.5,"sma_60":13100.17,"sma_120":13520.92},{"date":"2025-02-14","open":12880,"high":13160,"low":12590,"close":12620,"volume":227174,"rsi_14":37.27,"sma_20":13488.0,"sma_60":13084.83,"sma_120":13539.58},{"date":"2025-02-17","open":12540,"high":12610,"low":12190,"close":12300,"volume":415369,"rsi_14":34.92,"sma_20":13407.5,"sma_60":13067.5,"sma_120":13557.58},{"date":"2025-02-18","open":12250,"high":12620,"low":12120,"close":12590,"volume":196981,"rsi_14":42.32,"sma_20":13328.5,"sma_60":13053.17,"sma_120":13579.08},{"date":"2025-02-19","open":12510,"high":12560,"low":12300,"close":12390,"volume":209679,"rsi_14":35.86,"sma_20":13238.5,"sma_60":13044.67,"sma_120":13594.83},{"date":"2025-02-20","open":12730,"high":12750,"low":12190,"close":12190,"volume":194942,"rsi_14":37.23,"sma_20":13155.5,"sma_60":13025.67,"sma_120":13606.83},{"date":"2025-02-21","open":12200,"high":12440,"low":12160,"close":12330,"volume":129206,"rsi_14":46.32,"sma_20":13094.5,"sma_60":13003.67,"sma_120":13617.08},{"date":"2025-02-24","open":12280,"high":12280,"low":11760,"close":12050,"volume":235070,"rsi_14":32.84,"sma_20":13011.0,"sma_60":12989.5,"sma_120":13623.5},{"date":"2025-02-25","open":12060,"high":12550,"low":11890,"close":12340,"volume":182459,"rsi_14":37.67,"sma_20":12943.5,"sma_60":12980.17,"sma_120":13636.08},{"date":"2025-02-26","open":12400,"high":12850,"low":12350,"close":12640,"volume":247295,"rsi_14":32.23,"sma_20":12911.5,"sma_60":12979.17,"sma_120":13651.58},{"date":"2025-02-27","open":12640,"high":12640,"low":12030,"close":12310,"volume":244696,"rsi_14":30.31,"sma_20":12846.0,"sma_60":12977.17,"sma_120":13664.75},{"date":"2025-02-28","open":11950,"high":12260,"low":11950,"close":12090,"volume":170996,"rsi_14":27.57,"sma_20":12787.5,"sma_60":12975.17,"sma_120":13679.42},{"date":"2025-03-04","open":11910,"high":12530,"low":11810,"close":12500,"volume":178101,"rsi_14":37.63,"sma_20":12782.5,"sma_60":12970.83,"sma_120":13697.83},{"date":"2025-03-05","open":12500,"high":12940,"low":12430,"close":12810,"volume":206635,"rsi_14":44.96,"sma_20":12763.0,"sma_60":12982.67,"sma_120":13717.58},{"date":"2025-03-06","open":12720,"high":12920,"low":12480,"close":12520,"volume":123423,"rsi_14":44.39,"sma_20":12727.5,"sma_60":13010.67,"sma_120":13732.33},{"date":"2025-03-07","open":12350,"high":12670,"low":12130,"close":12210,"volume":143818,"rsi_14":44.73,"sma_20":12647.0,"sma_60":13021.5,"sma_120":13741.58},{"date":"2025-03-10","open":12030,"high":12290,"low":11840,"close":11840,"volume":187064,"rsi_14":44.16,"sma_20":12554.0,"sma_60":13033.17,"sma_120":13749.25},{"date":"2025-03-11","open":11410,"high":12270,"low":11300,"close":12040,"volume":217707,"rsi_14":42.86,"sma_20":12468.5,"sma_60":13024.17,"sma_120":13761.58},{"date":"2025-03-12","open":12060,"high":12370,"low":11980,"close":12000,"volume":94616,"rsi_14":44.72,"sma_20":12396.5,"sma_60":13027.67,"sma_120":13778.0},{"date":"2025-03-13","open":11960,"high":12260,"low":11960,"close":12080,"volume":72390,"rsi_14":48.46,"sma_20":12340.5,"sma_60":13050.0,"sma_120":13796.83},{"date":"2025-03-14","open":12000,"high":12410,"low":12000,"close":12330,"volume":161022,"rsi_14":50.0,"sma_20":12309.0,"sma_60":13060.17,"sma_120":13809.0},{"date":"2025-03-17","open":12330,"high":12620,"low":12130,"close":12490,"volume":175209,"rsi_14":56.18,"sma_20":12302.5,"sma_60":13072.5,"sma_120":13822.08},{"date":"2025-03-18","open":12470,"high":12470,"low":12180,"close":12250,"volume":117054,"rsi_14":48.72,"sma_20":12300.0,"sma_60":13074.67,"sma_120":13824.67},{"date":"2025-03-19","open":12100,"high":12900,"low":12040,"close":12880,"volume":267799,"rsi_14":53.12,"sma_20":12314.5,"sma_60":13078.5,"sma_120":13830.33},{"date":"2025-03-20","open":12800,"high":12950,"low":12430,"close":12590,"volume":171919,"rsi_14":53.68,"sma_20":12324.5,"sma_60":13073.0,"sma_120":13827.75},{"date":"2025-03-21","open":12450,"high":12660,"low":12210,"close":12220,"volume":142964,"rsi_14":51.65,"sma_20":12326.0,"sma_60":13040.33,"sma_120":13813.75},{"date":"2025-03-24","open":12250,"high":12490,"low":12200,"close":12200,"volume":94408,"rsi_14":45.79,"sma_20":12319.5,"sma_60":13015.83,"sma_120":13792.25},{"date":"2025-03-25","open":12200,"high":12270,"low":11500,"close":12080,"volume":155545,"rsi_14":39.17,"sma_20":12321.0,"sma_60":12998.83,"sma_120":13760.17},{"date":"2025-03-26","open":11980,"high":12190,"low":11710,"close":11780,"volume":160247,"rsi_14":39.05,"sma_20":12293.0,"sma_60":12981.17,"sma_120":13725.83},{"date":"2025-03-27","open":11660,"high":11870,"low":11510,"close":11690,"volume":152213,"rsi_14":41.77,"sma_20":12245.5,"sma_60":12962.0,"sma_120":13689.0},{"date":"2025-03-28","open":11690,"high":11690,"low":11320,"close":11350,"volume":215050,"rsi_14":42.17,"sma_20":12197.5,"sma_60":12936.83,"sma_120":13651.92},{"date":"2025-03-31","open":11200,"high":11300,"low":10640,"close":10640,"volume":180867,"rsi_14":30.77,"sma_20":12125.0,"sma_60":12901.5,"sma_120":13604.42},{"date":"2025-04-01","open":10670,"high":11350,"low":10670,"close":11270,"volume":158976,"rsi_14":41.37,"sma_20":12063.5,"sma_60":12884.83,"sma_120":13564.92},{"date":"2025-04-02","open":11320,"high":11400,"low":10650,"close":10710,"volume":103952,"rsi_14":35.46,"sma_20":11958.5,"sma_60":12844.17,"sma_120":13525.5},{"date":"2025-04-03","open":10430,"high":10990,"low":10370,"close":10750,"volume":86424,"rsi_14":32.44,"sma_20":11870.0,"sma_60":12791.67,"sma_120":13483.42},{"date":"2025-04-04","open":10600,"high":11040,"low":10550,"close":10870,"volume":116336,"rsi_14":31.84,"sma_20":11803.0,"sma_60":12741.5,"sma_120":13439.33},{"date":"2025-04-07","open":10450,"high":10660,"low":9850,"close":9940,"volume":177380,"rsi_14":27.57,"sma_20":11708.0,"sma_60":12672.67,"sma_120":13380.0},{"date":"2025-04-08","open":10120,"high":10430,"low":9990,"close":10030,"volume":140721,"rsi_14":19.09,"sma_20":11607.5,"sma_60":12591.83,"sma_120":13331.5},{"date":"2025-04-09","open":9960,"high":10150,"low":9540,"close":9800,"volume":153810,"rsi_14":19.34,"sma_20":11497.5,"sma_60":12515.33,"sma_120":13274.5},{"date":"2025-04-10","open":10310,"high":11070,"low":10300,"close":10950,"volume":189182,"rsi_14":38.09,"sma_20":11441.0,"sma_60":12459.33,"sma_120":13226.75},{"date":"2025-04-11","open":10690,"high":11550,"low":10680,"close":11490,"volume":114463,"rsi_14":43.93,"sma_20":11399.0,"sma_60":12416.83,"sma_120":13175.0},{"date":"2025-04-14","open":11490,"high":11680,"low":11000,"close":11540,"volume":98965,"rsi_14":45.33,"sma_20":11351.5,"sma_60":12380.67,"sma_120":13128.0},{"date":"2025-04-15","open":11380,"high":11550,"low":11320,"close":11340,"volume":71967,"rsi_14":46.13,"sma_20":11306.0,"sma_60":12337.83,"sma_120":13077.83},{"date":"2025-04-16","open":11350,"high":11370,"low":11150,"close":11160,"volume":68115,"rsi_14":45.41,"sma_20":11220.0,"sma_60":12287.67,"sma_120":13023.92},{"date":"2025-04-17","open":11160,"high":11420,"low":11160,"close":11310,"volume":80564,"rsi_14":49.64,"sma_20":11156.0,"sma_60":12239.67,"sma_120":12973.58},{"date":"2025-04-18","open":11900,"high":12090,"low":11490,"close":12060,"volume":222025,"rsi_14":62.63,"sma_20":11148.0,"sma_60":12209.83,"sma_120":12929.25},{"date":"2025-04-21","open":12400,"high":12500,"low":12110,"close":12170,"volume":168850,"rsi_14":58.82,"sma_20":11146.5,"sma_60":12186.83,"sma_120":12889.83},{"date":"2025-04-22","open":12140,"high":12560,"low":12140,"close":12470,"volume":100903,"rsi_14":68.18,"sma_20":11166.0,"sma_60":12166.0,"sma_120":12859.33},{"date":"2025-04-23","open":12680,"high":13830,"low":12410,"close":13760,"volume":698315,"rsi_14":74.71,"sma_20":11265.0,"sma_60":12167.17,"sma_120":12843.33},{"date":"2025-04-24","open":13730,"high":13830,"low":13330,"close":13610,"volume":214608,"rsi_14":72.39,"sma_20":11361.0,"sma_60":12172.67,"sma_120":12824.33},{"date":"2025-04-25","open":13600,"high":13800,"low":13370,"close":13370,"volume":132480,"rsi_14":81.58,"sma_20":11462.0,"sma_60":12168.5,"sma_120":12804.0},{"date":"2025-04-28","open":13350,"high":13480,"low":12820,"close":12870,"volume":155103,"rsi_14":74.32,"sma_20":11573.5,"sma_60":12162.0,"sma_120":12781.83},{"date":"2025-04-29","open":13060,"high":13180,"low":12810,"close":13000,"volume":110850,"rsi_14":77.87,"sma_20":11660.0,"sma_60":12168.67,"sma_120":12756.83},{"date":"2025-04-30","open":13070,"high":13370,"low":12880,"close":13090,"volume":107452,"rsi_14":72.86,"sma_20":11779.0,"sma_60":12166.83,"sma_120":12738.25},{"date":"2025-05-02","open":12950,"high":13000,"low":12400,"close":12440,"volume":169436,"rsi_14":59.92,"sma_20":11863.5,"sma_60":12153.67,"sma_120":12706.5},{"date":"2025-05-07","open":12210,"high":12370,"low":12010,"close":12350,"volume":117204,"rsi_14":58.39,"sma_20":11937.5,"sma_60":12129.17,"sma_120":12679.0},{"date":"2025-05-08","open":12260,"high":12630,"low":12240,"close":12630,"volume":115913,"rsi_14":63.14,"sma_20":12072.0,"sma_60":12111.33,"sma_120":12656.25},{"date":"2025-05-09","open":12630,"high":12690,"low":12300,"close":12690,"volume":93332,"rsi_14":65.97,"sma_20":12205.0,"sma_60":12093.67,"sma_120":12636.5},{"date":"2025-05-12","open":12700,"high":12780,"low":12280,"close":12380,"volume":125616,"rsi_14":60.81,"sma_20":12334.0,"sma_60":12076.0,"sma_120":12613.83},{"date":"2025-05-13","open":12410,"high":12930,"low":12330,"close":12410,"volume":165130,"rsi_14":54.14,"sma_20":12407.0,"sma_60":12062.83,"sma_120":12592.58},{"date":"2025-05-14","open":12440,"high":12590,"low":12130,"close":12550,"volume":175047,"rsi_14":54.46,"sma_20":12460.0,"sma_60":12056.0,"sma_120":12578.08},{"date":"2025-05-15","open":12530,"high":13300,"low":12150,"close":12810,"volume":353175,"rsi_14":54.03,"sma_20":12523.5,"sma_60":12059.17,"sma_120":12572.0},{"date":"2025-05-16","open":12540,"high":12640,"low":12120,"close":12140,"volume":208019,"rsi_14":27.5,"sma_20":12563.5,"sma_60":12056.5,"sma_120":12562.0},{"date":"2025-05-19","open":11970,"high":12000,"low":11600,"close":11650,"volume":154757,"rsi_14":25.13,"sma_20":12588.0,"sma_60":12040.83,"sma_120":12547.0},{"date":"2025-05-20","open":11750,"high":12130,"low":11750,"close":11850,"volume":84355,"rsi_14":30.51,"sma_20":12615.0,"sma_60":12031.83,"sma_120":12538.25},{"date":"2025-05-21","open":11830,"high":12070,"low":11790,"close":11910,"volume":60339,"rsi_14":36.13,"sma_20":12607.5,"sma_60":12027.17,"sma_120":12526.42},{"date":"2025-05-22","open":11910,"high":11990,"low":11610,"close":11700,"volume":44092,"rsi_14":31.64,"sma_20":12584.0,"sma_60":12016.67,"sma_120":12510.17},{"date":"2025-05-23","open":11940,"high":11950,"low":11450,"close":11680,"volume":75933,"rsi_14":29.68,"sma_20":12544.5,"sma_60":12010.5,"sma_120":12500.0},{"date":"2025-05-26","open":11490,"high":11800,"low":11450,"close":11680,"volume":65025,"rsi_14":36.52,"sma_20":12440.5,"sma_60":11999.5,"sma_120":12489.83},{"date":"2025-05-27","open":11600,"high":11770,"low":11230,"close":11270,"volume":129678,"rsi_14":32.8,"sma_20":12323.5,"sma_60":11976.67,"sma_120":12477.92},{"date":"2025-05-28","open":11410,"high":11980,"low":10990,"close":11040,"volume":191092,"rsi_14":24.27,"sma_20":12207.0,"sma_60":11955.5,"sma_120":12466.33},{"date":"2025-05-29","open":11200,"high":11260,"low":11020,"close":11090,"volume":59006,"rsi_14":24.03,"sma_20":12118.0,"sma_60":11938.83,"sma_120":12457.0},{"date":"2025-05-30","open":11010,"high":11300,"low":10990,"close":11100,"volume":83547,"rsi_14":26.98,"sma_20":12023.0,"sma_60":11915.5,"sma_120":12443.17},{"date":"2025-06-02","open":11100,"high":11100,"low":10700,"close":10900,"volume":128752,"rsi_14":24.41,"sma_20":11913.5,"sma_60":11883.67,"sma_120":12433.17},{"date":"2025-06-04","open":10830,"high":10940,"low":10650,"close":10780,"volume":167949,"rsi_14":19.8,"sma_20":11830.5,"sma_60":11854.67,"sma_120":12432.67},{"date":"2025-06-05","open":10720,"high":11150,"low":10650,"close":10830,"volume":139016,"rsi_14":13.6,"sma_20":11754.5,"sma_60":11831.67,"sma_120":12426.58},{"date":"2025-06-09","open":10950,"high":11060,"low":10300,"close":11000,"volume":146670,"rsi_14":24.32,"sma_20":11673.0,"sma_60":11817.67,"sma_120":12425.42},{"date":"2025-06-10","open":11000,"high":11230,"low":10870,"close":10940,"volume":74590,"rsi_14":30.17,"sma_20":11585.5,"sma_60":11799.33,"sma_120":12411.75},{"date":"2025-06-11","open":11010,"high":11250,"low":10900,"close":11100,"volume":101515,"rsi_14":28.57,"sma_20":11521.5,"sma_60":11784.33,"sma_120":12406.0},{"date":"2025-06-12","open":11040,"high":11150,"low":10900,"close":11000,"volume":105550,"rsi_14":24.58,"sma_20":11451.0,"sma_60":11766.33,"sma_120":12408.17},{"date":"2025-06-13","open":11010,"high":11070,"low":10430,"close":10460,"volume":277524,"rsi_14":20.75,"sma_20":11346.5,"sma_60":11735.17,"sma_120":12397.67},{"date":"2025-06-16","open":10360,"high":10620,"low":10320,"close":10570,"volume":170608,"rsi_14":24.89,"sma_20":11234.5,"sma_60":11703.17,"sma_120":12387.83},{"date":"2025-06-17","open":10640,"high":10800,"low":10360,"close":10550,"volume":140940,"rsi_14":24.66,"sma_20":11155.0,"sma_60":11674.83,"sma_120":12374.75},{"date":"2025-06-18","open":10410,"high":10630,"low":10270,"close":10290,"volume":169690,"rsi_14":26.44,"sma_20":11087.0,"sma_60":11631.67,"sma_120":12355.08},{"date":"2025-06-19","open":10290,"high":10290,"low":10000,"close":10110,"volume":165338,"rsi_14":27.09,"sma_20":11000.0,"sma_60":11590.33,"sma_120":12331.67},{"date":"2025-06-20","open":10110,"high":10290,"low":10070,"close":10120,"volume":96595,"rsi_14":25.63,"sma_20":10910.5,"sma_60":11555.33,"sma_120":12297.83},{"date":"2025-06-23","open":10010,"high":10240,"low":9860,"close":10070,"volume":179179,"rsi_14":24.63,"sma_20":10829.0,"sma_60":11519.83,"sma_120":12267.83},{"date":"2025-06-24","open":10110,"high":10180,"low":9920,"close":10010,"volume":155175,"rsi_14":26.46,"sma_20":10745.5,"sma_60":11485.33,"sma_120":12242.08},{"date":"2025-06-25","open":10050,"high":10110,"low":9790,"close":9840,"volume":172515,"rsi_14":25.77,"sma_20":10653.5,"sma_60":11453.0,"sma_120":12217.08},{"date":"2025-06-26","open":9820,"high":10050,"low":9630,"close":9990,"volume":134231,"rsi_14":29.41,"sma_20":10589.5,"sma_60":11424.67,"sma_120":12193.33},{"date":"2025-06-27","open":10070,"high":10130,"low":9840,"close":9940,"volume":106583,"rsi_14":22.4,"sma_20":10534.5,"sma_60":11401.17,"sma_120":12169.0},{"date":"2025-06-30","open":10150,"high":10440,"low":10040,"close":10200,"volume":183554,"rsi_14":32.55,"sma_20":10490.0,"sma_60":11393.83,"sma_120":12147.67},{"date":"2025-07-01","open":10120,"high":10800,"low":10120,"close":10530,"volume":177756,"rsi_14":37.55,"sma_20":10461.5,"sma_60":11381.5,"sma_120":12133.17},{"date":"2025-07-02","open":10750,"high":10750,"low":10200,"close":10480,"volume":107041,"rsi_14":38.39,"sma_20":10440.5,"sma_60":11377.67,"sma_120":12110.92},{"date":"2025-07-03","open":10650,"high":11210,"low":10510,"close":11040,"volume":233870,"rsi_14":62.83,"sma_20":10453.5,"sma_60":11382.5,"sma_120":12087.08},{"date":"2025-07-04","open":11170,"high":11170,"low":10500,"close":10550,"volume":145264,"rsi_14":49.62,"sma_20":10439.5,"sma_60":11377.17,"sma_120":12059.33},{"date":"2025-07-07","open":10420,"high":10600,"low":10150,"close":10280,"volume":139079,"rsi_14":45.33,"sma_20":10403.5,"sma_60":11382.83,"sma_120":12027.75},{"date":"2025-07-08","open":10290,"high":10360,"low":10050,"close":10140,"volume":143682,"rsi_14":47.29,"sma_20":10363.5,"sma_60":11384.67,"sma_120":11988.25},{"date":"2025-07-09","open":10250,"high":10410,"low":10140,"close":10390,"volume":88760,"rsi_14":54.93,"sma_20":10328.0,"sma_60":11394.5,"sma_120":11954.92},{"date":"2025-07-10","open":10450,"high":10600,"low":10300,"close":10590,"volume":96965,"rsi_14":57.76,"sma_20":10307.5,"sma_60":11388.5,"sma_120":11923.92},{"date":"2025-07-11","open":10610,"high":10650,"low":10200,"close":10360,"volume":79088,"rsi_14":54.52,"sma_20":10302.5,"sma_60":11369.67,"sma_120":11893.25},{"date":"2025-07-14","open":10360,"high":10400,"low":10060,"close":10140,"volume":96466,"rsi_14":51.93,"sma_20":10281.0,"sma_60":11346.33,"sma_120":11863.5},{"date":"2025-07-15","open":10120,"high":10320,"low":10110,"close":10250,"volume":56041,"rsi_14":56.19,"sma_20":10266.0,"sma_60":11328.17,"sma_120":11833.0},{"date":"2025-07-16","open":10250,"high":10290,"low":10070,"close":10090,"volume":70143,"rsi_14":51.51,"sma_20":10256.0,"sma_60":11310.33,"sma_120":11799.0},{"date":"2025-07-17","open":10120,"high":11500,"low":10120,"close":11190,"volume":934708,"rsi_14":64.3,"sma_20":10310.0,"sma_60":11308.33,"sma_120":11774.0},{"date":"2025-07-18","open":12300,"high":12300,"low":11150,"close":11340,"volume":603860,"rsi_14":63.38,"sma_20":10371.0,"sma_60":11296.33,"sma_120":11753.08},{"date":"2025-07-21","open":11330,"high":11500,"low":10820,"close":10820,"volume":212727,"rsi_14":53.26,"sma_20":10408.5,"sma_60":11273.83,"sma_120":11730.33},{"date":"2025-07-22","open":11080,"high":11250,"low":10620,"close":10710,"volume":181106,"rsi_14":52.55,"sma_20":10443.5,"sma_60":11244.5,"sma_120":11705.25},{"date":"2025-07-23","open":10710,"high":10850,"low":10510,"close":10750,"volume":91607,"rsi_14":46.37,"sma_20":10489.0,"sma_60":11194.33,"sma_120":11680.75},{"date":"2025-07-24","open":10760,"high":10870,"low":10580,"close":10600,"volume":117996,"rsi_14":50.68,"sma_20":10519.5,"sma_60":11144.17,"sma_120":11658.42},{"date":"2025-07-25","open":10660,"high":10710,"low":10540,"close":10600,"volume":70126,"rsi_14":54.73,"sma_20":10552.5,"sma_60":11098.0,"sma_120":11633.25},{"date":"2025-07-28","open":10570,"high":10570,"low":10240,"close":10290,"volume":95528,"rsi_14":52.11,"sma_20":10557.0,"sma_60":11055.0,"sma_120":11608.5},{"date":"2025-07-29","open":10390,"high":10530,"low":10250,"close":10390,"volume":56379,"rsi_14":50.0,"sma_20":10550.0,"sma_60":11011.5,"sma_120":11590.08},{"date":"2025-07-30","open":10350,"high":10480,"low":10290,"close":10310,"volume":68165,"rsi_14":45.73,"sma_20":10541.5,"sma_60":10965.17,"sma_120":11566.0},{"date":"2025-07-31","open":10340,"high":10380,"low":10140,"close":10290,"volume":117128,"rsi_14":48.86,"sma_20":10504.0,"sma_60":10929.33,"sma_120":11541.5},{"date":"2025-08-01","open":10210,"high":10210,"low":9940,"close":9970,"volume":166275,"rsi_14":47.32,"sma_20":10475.0,"sma_60":10889.67,"sma_120":11509.42},{"date":"2025-08-04","open":9960,"high":10100,"low":9900,"close":9950,"volume":95219,"rsi_14":45.13,"sma_20":10458.5,"sma_60":10845.0,"sma_120":11478.17},{"date":"2025-08-05","open":9950,"high":10140,"low":9950,"close":10080,"volume":123271,"rsi_14":49.84,"sma_20":10455.5,"sma_60":10801.5,"sma_120":11447.58},{"date":"2025-08-06","open":10100,"high":10150,"low":10010,"close":10070,"volume":57877,"rsi_14":21.43,"sma_20":10439.5,"sma_60":10763.0,"sma_120":11419.5},{"date":"2025-08-07","open":10070,"high":10100,"low":9960,"close":10010,"volume":82932,"rsi_14":14.44,"sma_20":10410.5,"sma_60":10723.0,"sma_120":11392.92},{"date":"2025-08-08","open":10000,"high":10060,"low":9840,"close":9950,"volume":132822,"rsi_14":19.15,"sma_20":10390.0,"sma_60":10679.67,"sma_120":11367.83},{"date":"2025-08-11","open":10020,"high":10100,"low":9890,"close":10000,"volume":60630,"rsi_14":23.7,"sma_20":10383.0,"sma_60":10632.83,"sma_120":11346.0},{"date":"2025-08-12","open":10020,"high":10280,"low":9950,"close":10010,"volume":87686,"rsi_14":21.97,"sma_20":10371.0,"sma_60":10597.33,"sma_120":11326.92},{"date":"2025-08-13","open":10040,"high":10280,"low":9990,"close":10270,"volume":93990,"rsi_14":38.46,"sma_20":10380.0,"sma_60":10574.33,"sma_120":11307.58},{"date":"2025-08-14","open":10360,"high":10500,"low":10130,"close":10250,"volume":78102,"rsi_14":37.93,"sma_20":10333.0,"sma_60":10547.67,"sma_120":11289.75},{"date":"2025-08-18","open":10190,"high":10220,"low":9970,"close":9990,"volume":76030,"rsi_14":39.29,"sma_20":10265.5,"sma_60":10515.67,"sma_120":11271.42},{"date":"2025-08-19","open":9920,"high":10010,"low":9860,"close":9900,"volume":70232,"rsi_14":32.37,"sma_20":10219.5,"sma_60":10485.67,"sma_120":11251.17},{"date":"2025-08-20","open":9800,"high":9860,"low":9560,"close":9800,"volume":92999,"rsi_14":31.91,"sma_20":10174.0,"sma_60":10454.33,"sma_120":11232.42},{"date":"2025-08-21","open":9840,"high":9930,"low":9700,"close":9700,"volume":53971,"rsi_14":30.2,"sma_20":10121.5,"sma_60":10421.33,"sma_120":11210.42},{"date":"2025-08-22","open":9620,"high":9870,"low":9620,"close":9740,"volume":58994,"rsi_14":40.5,"sma_20":10078.5,"sma_60":10395.83,"sma_120":11186.25},{"date":"2025-08-25","open":9750,"high":9960,"low":9730,"close":9730,"volume":69631,"rsi_14":40.83,"sma_20":10035.0,"sma_60":10374.0,"sma_120":11164.75},{"date":"2025-08-26","open":9780,"high":9860,"low":9700,"close":9790,"volume":33301,"rsi_14":37.17,"sma_20":10010.0,"sma_60":10352.33,"sma_120":11145.58},{"date":"2025-08-27","open":9860,"high":9900,"low":9790,"close":9830,"volume":53097,"rsi_14":39.66,"sma_20":9982.0,"sma_60":10331.17,"sma_120":11123.33},{"date":"2025-08-28","open":9870,"high":9950,"low":9780,"close":9910,"volume":30749,"rsi_14":45.76,"sma_20":9962.0,"sma_60":10314.67,"sma_120":11099.17},{"date":"2025-08-29","open":9910,"high":9970,"low":9800,"close":9930,"volume":49240,"rsi_14":49.12,"sma_20":9944.0,"sma_60":10300.5,"sma_120":11077.58},{"date":"2025-09-01","open":9880,"high":9880,"low":9630,"close":9660,"volume":113121,"rsi_14":37.5,"sma_20":9928.5,"sma_60":10281.0,"sma_120":11056.33},{"date":"2025-09-02","open":9650,"high":10270,"low":9650,"close":10200,"volume":262979,"rsi_14":55.03,"sma_20":9941.0,"sma_60":10267.67,"sma_120":11042.67},{"date":"2025-09-03","open":10200,"high":10650,"low":10150,"close":10450,"volume":205391,"rsi_14":54.79,"sma_20":9959.5,"sma_60":10259.5,"sma_120":11029.42},{"date":"2025-09-04","open":10600,"high":11090,"low":10410,"close":10880,"volume":481756,"rsi_14":63.76,"sma_20":10000.0,"sma_60":10255.83,"sma_120":11020.08},{"date":"2025-09-05","open":10930,"high":11550,"low":10930,"close":11240,"volume":452335,"rsi_14":76.15,"sma_20":10061.5,"sma_60":10259.83,"sma_120":11013.08},{"date":"2025-09-08","open":11500,"high":11760,"low":11380,"close":11570,"volume":376394,"rsi_14":81.75,"sma_20":10142.5,"sma_60":10278.33,"sma_120":11006.75},{"date":"2025-09-09","open":11520,"high":11740,"low":11390,"close":11700,"volume":190791,"rsi_14":85.71,"sma_20":10227.5,"sma_60":10297.17,"sma_120":11000.17},{"date":"2025-09-10","open":11700,"high":11730,"low":11150,"close":11230,"volume":235915,"rsi_14":75.25,"sma_20":10288.5,"sma_60":10308.5,"sma_120":10991.67},{"date":"2025-09-11","open":11220,"high":11280,"low":11040,"close":11170,"volume":138091,"rsi_14":73.44,"sma_20":10333.5,"sma_60":10323.17,"sma_120":10977.42},{"date":"2025-09-12","open":11170,"high":11550,"low":11100,"close":11400,"volume":174687,"rsi_14":75.54,"sma_20":10391.0,"sma_60":10344.67,"sma_120":10967.5},{"date":"2025-09-15","open":11390,"high":11390,"low":10690,"close":10980,"volume":282812,"rsi_14":66.39,"sma_20":10440.5,"sma_60":10359.0,"sma_120":10957.17},{"date":"2025-09-16","open":10900,"high":11000,"low":10630,"close":10690,"volume":207806,"rsi_14":61.08,"sma_20":10480.0,"sma_60":10369.33,"sma_120":10944.58},{"date":"2025-09-17","open":10690,"high":10870,"low":10500,"close":10800,"volume":157119,"rsi_14":61.38,"sma_20":10530.0,"sma_60":10382.5,"sma_120":10933.92},{"date":"2025-09-18","open":10700,"high":10977,"low":10542,"close":10690,"volume":169087,"rsi_14":61.28,"sma_20":10585.5,"sma_60":10398.67,"sma_120":10925.83},{"date":"2025-09-19","open":10710,"high":10960,"low":10550,"close":10570,"volume":120696,"rsi_14":61.76,"sma_20":10627.0,"sma_60":10408.33,"sma_120":10916.5},{"date":"2025-09-22","open":10490,"high":11080,"low":10350,"close":10810,"volume":256286,"rsi_14":58.54,"sma_20":10681.0,"sma_60":10422.83,"sma_120":10912.0},{"date":"2025-09-23","open":10820,"high":11400,"low":10710,"close":10960,"volume":314000,"rsi_14":57.35,"sma_20":10739.5,"sma_60":10435.5,"sma_120":10914.67},{"date":"2025-09-24","open":10970,"high":11040,"low":10550,"close":10810,"volume":230469,"rsi_14":48.9,"sma_20":10788.5,"sma_60":10440.17,"sma_120":10910.83},{"date":"2025-09-25","open":10850,"high":11040,"low":10150,"close":10210,"volume":470525,"rsi_14":34.99,"sma_20":10803.5,"sma_60":10435.67,"sma_120":10906.67},{"date":"2025-09-26","open":10160,"high":10270,"low":9980,"close":10000,"volume":175357,"rsi_14":26.28,"sma_20":10807.0,"sma_60":10418.33,"sma_120":10900.42},{"date":"2025-09-29","open":10000,"high":10180,"low":9910,"close":10070,"volume":81567,"rsi_14":24.92,"sma_20":10827.5,"sma_60":10410.33,"sma_120":10893.75},{"date":"2025-09-30","open":10070,"high":10160,"low":9970,"close":10020,"volume":89986,"rsi_14":28.62,"sma_20":10818.5,"sma_60":10406.0,"sma_120":10894.42},{"date":"2025-10-01","open":10120,"high":10150,"low":9970,"close":9970,"volume":67592,"rsi_14":28.72,"sma_20":10794.5,"sma_60":10403.17,"sma_120":10893.92},{"date":"2025-10-02","open":10040,"high":10170,"low":9929,"close":10100,"volume":96239,"rsi_14":25.28,"sma_20":10754.0,"sma_60":10397.83,"sma_120":10896.17},{"date":"2025-10-10","open":10070,"high":10100,"low":9810,"close":10080,"volume":140495,"rsi_14":30.26,"sma_20":10696.0,"sma_60":10389.33,"sma_120":10888.92},{"date":"2025-10-13","open":9850,"high":10050,"low":9790,"close":9860,"volume":189958,"rsi_14":31.22,"sma_20":10610.5,"sma_60":10381.0,"sma_120":10875.33},{"date":"2025-10-14","open":9880,"high":10030,"low":9700,"close":9730,"volume":146614,"rsi_14":26.01,"sma_20":10512.0,"sma_60":10374.17,"sma_120":10860.25},{"date":"2025-10-15","open":9730,"high":9910,"low":9730,"close":9830,"volume":59448,"rsi_14":28.88,"sma_20":10442.0,"sma_60":10367.17,"sma_120":10847.67},{"date":"2025-10-16","open":9960,"high":10140,"low":9790,"close":9820,"volume":166457,"rsi_14":32.06,"sma_20":10374.5,"sma_60":10362.67,"sma_120":10836.5},{"date":"2025-10-17","open":9840,"high":9850,"low":9640,"close":9700,"volume":147115,"rsi_14":21.83,"sma_20":10289.5,"sma_60":10337.83,"sma_120":10823.08},{"date":"2025-10-20","open":9700,"high":9870,"low":9600,"close":9610,"volume":167920,"rsi_14":14.66,"sma_20":10221.0,"sma_60":10309.0,"sma_120":10802.67},{"date":"2025-10-21","open":9600,"high":9730,"low":9150,"close":9210,"volume":410183,"rsi_14":12.96,"sma_20":10147.0,"sma_60":10282.17,"sma_120":10778.0},{"date":"2025-10-22","open":9210,"high":9640,"low":9120,"close":9560,"volume":215503,"rsi_14":32.98,"sma_20":10085.0,"sma_60":10263.0,"sma_120":10753.75},{"date":"2025-10-23","open":9560,"high":9580,"low":9270,"close":9370,"volume":140318,"rsi_14":33.33,"sma_20":10013.0,"sma_60":10240.0,"sma_120":10717.17},{"date":"2025-10-24","open":9420,"high":9470,"low":9130,"close":9270,"volume":248090,"rsi_14":29.17,"sma_20":9948.0,"sma_60":10217.83,"sma_120":10681.0},{"date":"2025-10-27","open":9290,"high":10050,"low":9270,"close":9730,"volume":654119,"rsi_14":43.78,"sma_20":9894.0,"sma_60":10203.33,"sma_120":10650.67},{"date":"2025-10-28","open":9820,"high":9980,"low":9640,"close":9890,"volume":272176,"rsi_14":48.36,"sma_20":9840.5,"sma_60":10196.67,"sma_120":10625.83},{"date":"2025-10-29","open":9890,"high":9900,"low":9440,"close":9470,"volume":210983,"rsi_14":39.13,"sma_20":9773.5,"sma_60":10181.33,"sma_120":10596.42},{"date":"2025-10-30","open":9520,"high":9560,"low":9140,"close":9220,"volume":236097,"rsi_14":35.67,"sma_20":9724.0,"sma_60":10163.17,"sma_120":10564.17},{"date":"2025-10-31","open":9240,"high":9590,"low":9240,"close":9500,"volume":173370,"rsi_14":44.12,"sma_20":9699.0,"sma_60":10150.0,"sma_120":10539.67},{"date":"2025-11-03","open":9500,"high":9510,"low":9180,"close":9210,"volume":187862,"rsi_14":41.93,"sma_20":9656.0,"sma_60":10137.33,"sma_120":10513.5},{"date":"2025-11-04","open":9230,"high":9950,"low":9130,"close":9680,"volume":379865,"rsi_14":47.91,"sma_20":9639.0,"sma_60":10132.83,"sma_120":10488.92},{"date":"2025-11-05","open":9680,"high":9710,"low":9150,"close":9360,"volume":214612,"rsi_14":44.1,"sma_20":9608.5,"sma_60":10120.83,"sma_120":10461.17},{"date":"2025-11-06","open":9450,"high":9560,"low":9200,"close":9480,"volume":152129,"rsi_14":47.18,"sma_20":9579.0,"sma_60":10111.0,"sma_120":10437.0},{"date":"2025-11-07","open":9390,"high":10600,"low":9260,"close":10510,"volume":1505094,"rsi_14":59.3,"sma_20":9600.5,"sma_60":10119.33,"sma_120":10421.17},{"date":"2025-11-10","open":10610,"high":10610,"low":10060,"close":10310,"volume":690162,"rsi_14":61.85,"sma_20":9623.0,"sma_60":10125.33,"sma_120":10402.5},{"date":"2025-11-11","open":10430,"high":10980,"low":10150,"close":10280,"volume":579188,"rsi_14":58.33,"sma_20":9650.5,"sma_60":10130.0,"sma_120":10381.42},{"date":"2025-11-12","open":10320,"high":10820,"low":10240,"close":10730,"volume":493272,"rsi_14":64.85,"sma_20":9695.5,"sma_60":10142.0,"sma_120":10369.67},{"date":"2025-11-13","open":10860,"high":10980,"low":10460,"close":10480,"volume":326915,"rsi_14":62.79,"sma_20":9728.5,"sma_60":10145.5,"sma_120":10359.92},{"date":"2025-11-14","open":10210,"high":10620,"low":10150,"close":10240,"volume":280577,"rsi_14":55.65,"sma_20":9755.5,"sma_60":10145.33,"sma_120":10346.5},{"date":"2025-11-17","open":10230,"high":10330,"low":10000,"close":10040,"volume":178046,"rsi_14":51.65,"sma_20":9777.0,"sma_60":10146.17,"sma_120":10330.92},{"date":"2025-11-18","open":9900,"high":10030,"low":9650,"close":9820,"volume":226741,"rsi_14":54.02,"sma_20":9807.5,"sma_60":10144.83,"sma_120":10315.25},{"date":"2025-11-19","open":9840,"high":10150,"low":9660,"close":9990,"volume":185303,"rsi_14":59.02,"sma_20":9829.0,"sma_60":10148.0,"sma_120":10301.17},{"date":"2025-11-20","open":10250,"high":11180,"low":9870,"close":10780,"volume":611237,"rsi_14":63.39,"sma_20":9899.5,"sma_60":10166.0,"sma_120":10293.67},{"date":"2025-11-21","open":10530,"high":10650,"low":10160,"close":10290,"volume":309089,"rsi_14":60.84,"sma_20":9950.5,"sma_60":10175.17,"sma_120":10285.5},{"date":"2025-11-24","open":10300,"high":10350,"low":9860,"close":10050,"volume":262115,"rsi_14":53.89,"sma_20":9966.5,"sma_60":10180.5,"sma_120":10277.25},{"date":"2025-11-25","open":10030,"high":10370,"low":9860,"close":9910,"volume":223041,"rsi_14":56.02,"sma_20":9967.5,"sma_60":10182.5,"sma_120":10267.42},{"date":"2025-11-26","open":9920,"high":10380,"low":9920,"close":10270,"volume":158478,"rsi_14":58.21,"sma_20":10007.5,"sma_60":10189.83,"sma_120":10260.5},{"date":"2025-11-27","open":10340,"high":10390,"low":10180,"close":10290,"volume":116930,"rsi_14":47.11,"sma_20":10061.0,"sma_60":10196.17,"sma_120":10255.42},{"date":"2025-11-28","open":10330,"high":10780,"low":10210,"close":10580,"volume":288949,"rsi_14":53.47,"sma_20":10115.0,"sma_60":10207.0,"sma_120":10253.75},{"date":"2025-12-01","open":10590,"high":10740,"low":10350,"close":10440,"volume":172842,"rsi_14":52.0,"sma_20":10176.5,"sma_60":10220.0,"sma_120":10250.5},{"date":"2025-12-02","open":10600,"high":10720,"low":10290,"close":10700,"volume":164907,"rsi_14":49.61,"sma_20":10227.5,"sma_60":10228.33,"sma_120":10248.0},{"date":"2025-12-03","open":10710,"high":10730,"low":10440,"close":10620,"volume":132381,"rsi_14":51.92,"sma_20":10290.5,"sma_60":10231.17,"sma_120":10245.33},{"date":"2025-12-04","open":10680,"high":10730,"low":10310,"close":10440,"volume":138193,"rsi_14":52.79,"sma_20":10338.5,"sma_60":10223.83,"sma_120":10239.83},{"date":"2025-12-05","open":10500,"high":10800,"low":10160,"close":10280,"volume":216753,"rsi_14":53.39,"sma_20":10327.0,"sma_60":10207.83,"sma_120":10233.83},{"date":"2025-12-08","open":10280,"high":10570,"low":10160,"close":10170,"volume":167471,"rsi_14":55.1,"sma_20":10320.0,"sma_60":10184.5,"sma_120":10231.42},{"date":"2025-12-09","open":10170,"high":10870,"low":10130,"close":10370,"volume":377768,"rsi_14":55.49,"sma_20":10324.5,"sma_60":10162.33,"sma_120":10229.75},{"date":"2025-12-10","open":10360,"high":10500,"low":10240,"close":10350,"volume":102032,"rsi_14":42.01,"sma_20":10305.5,"sma_60":10147.67,"sma_120":10228.08},{"date":"2025-12-11","open":10380,"high":10620,"low":10230,"close":10380,"volume":142897,"rsi_14":52.02,"sma_20":10300.5,"sma_60":10134.5,"sma_120":10228.83},{"date":"2025-12-12","open":10490,"high":10490,"low":9970,"close":10130,"volume":256240,"rsi_14":51.79,"sma_20":10295.0,"sma_60":10113.33,"sma_120":10229.0},{"date":"2025-12-15","open":10010,"high":10290,"low":9950,"close":10290,"volume":156141,"rsi_14":58.41,"sma_20":10307.5,"sma_60":10101.83,"sma_120":10230.42},{"date":"2025-12-16","open":10200,"high":10400,"low":10000,"close":10150,"volume":149042,"rsi_14":47.06,"sma_20":10324.0,"sma_60":10092.83,"sma_120":10231.08},{"date":"2025-12-17","open":10130,"high":10230,"low":9960,"close":10060,"volume":173731,"rsi_14":44.55,"sma_20":10327.5,"sma_60":10080.5,"sma_120":10231.5},{"date":"2025-12-18","open":9950,"high":10580,"low":9900,"close":10460,"volume":382880,"rsi_14":47.3,"sma_20":10311.5,"sma_60":10074.67,"sma_120":10236.67},{"date":"2025-12-19","open":10480,"high":11600,"low":10480,"close":11400,"volume":1254008,"rsi_14":65.89,"sma_20":10367.0,"sma_60":10088.5,"sma_120":10248.42},{"date":"2025-12-22","open":11500,"high":11700,"low":10200,"close":10360,"volume":951622,"rsi_14":45.53,"sma_20":10382.5,"sma_60":10081.0,"sma_120":10251.92},{"date":"2025-12-23","open":10340,"high":10360,"low":9780,"close":9880,"volume":714351,"rsi_14":41.19,"sma_20":10381.0,"sma_60":10063.0,"sma_120":10249.25},{"date":"2025-12-24","open":9880,"high":10010,"low":9710,"close":9710,"volume":240218,"rsi_14":41.29,"sma_20":10353.0,"sma_60":10044.67,"sma_120":10242.42},{"date":"2025-12-26","open":9720,"high":9850,"low":9610,"close":9630,"volume":258478,"rsi_14":42.09,"sma_20":10320.0,"sma_60":10035.0,"sma_120":10235.33},{"date":"2025-12-29","open":9640,"high":9770,"low":9600,"close":9600,"volume":151899,"rsi_14":42.93,"sma_20":10271.0,"sma_60":10028.33,"sma_120":10223.33},{"date":"2025-12-30","open":9600,"high":9830,"low":9550,"close":9690,"volume":140271,"rsi_14":41.33,"sma_20":10233.5,"sma_60":10022.0,"sma_120":10216.17},{"date":"2026-01-02","open":9610,"high":10040,"low":9610,"close":9840,"volume":209914,"rsi_14":43.7,"sma_20":10190.5,"sma_60":10019.0,"sma_120":10212.5},{"date":"2026-01-05","open":9840,"high":9895,"low":9700,"close":9840,"volume":187869,"rsi_14":43.28,"sma_20":10151.5,"sma_60":10016.83,"sma_120":10210.0},{"date":"2026-01-06","open":9950,"high":10670,"low":9910,"close":10350,"volume":865321,"rsi_14":52.57,"sma_20":10147.0,"sma_60":10021.5,"sma_120":10209.67},{"date":"2026-01-07","open":11150,"high":11600,"low":9780,"close":9920,"volume":1201961,"rsi_14":45.93,"sma_20":10129.0,"sma_60":10018.83,"sma_120":10204.08},{"date":"2026-01-08","open":10160,"high":10440,"low":9740,"close":10000,"volume":898261,"rsi_14":48.33,"sma_20":10120.5,"sma_60":10021.17,"sma_120":10201.08},{"date":"2026-01-09","open":10000,"high":10000,"low":9690,"close":9780,"volume":412399,"rsi_14":46.97,"sma_20":10091.0,"sma_60":10022.0,"sma_120":10198.08},{"date":"2026-01-12","open":9780,"high":9790,"low":9480,"close":9480,"volume":385782,"rsi_14":39.16,"sma_20":10047.5,"sma_60":10016.17,"sma_120":10191.67},{"date":"2026-01-13","open":9670,"high":9840,"low":9290,"close":9320,"volume":337685,"rsi_14":22.19,"sma_20":9994.5,"sma_60":10007.83,"sma_120":10185.25},{"date":"2026-01-14","open":9350,"high":9460,"low":9210,"close":9320,"volume":177381,"rsi_14":30.74,"sma_20":9954.0,"sma_60":10001.5,"sma_120":10169.67},{"date":"2026-01-15","open":9350,"high":9410,"low":9250,"close":9350,"volume":129322,"rsi_14":38.22,"sma_20":9907.0,"sma_60":9997.17,"sma_120":10153.08},{"date":"2026-01-16","open":9350,"high":9500,"low":9270,"close":9370,"volume":113391,"rsi_14":41.9,"sma_20":9868.0,"sma_60":9999.83,"sma_120":10141.0},{"date":"2026-01-19","open":9390,"high":9400,"low":9080,"close":9120,"volume":279713,"rsi_14":38.77,"sma_20":9821.0,"sma_60":9992.5,"sma_120":10127.75},{"date":"2026-01-20","open":9130,"high":9410,"low":9080,"close":9200,"volume":157686,"rsi_14":41.38,"sma_20":9758.0,"sma_60":9989.67,"sma_120":10114.83},{"date":"2026-01-21","open":9180,"high":9270,"low":8580,"close":8770,"volume":577913,"rsi_14":32.71,"sma_20":9626.5,"sma_60":9981.33,"sma_120":10099.58},{"date":"2026-01-22","open":8790,"high":8840,"low":8560,"close":8670,"volume":281035,"rsi_14":27.59,"sma_20":9542.0,"sma_60":9963.67,"sma_120":10083.5},{"date":"2026-01-23","open":8680,"high":8970,"low":8650,"close":8920,"volume":134811,"rsi_14":33.92,"sma_20":9494.0,"sma_60":9947.5,"sma_120":10072.08},{"date":"2026-01-26","open":9110,"high":9900,"low":9110,"close":9540,"volume":851534,"rsi_14":36.36,"sma_20":9485.5,"sma_60":9948.67,"sma_120":10065.0},{"date":"2026-01-27","open":9650,"high":9690,"low":9280,"close":9370,"volume":397532,"rsi_14":39.85,"sma_20":9472.5,"sma_60":9951.17,"sma_120":10057.17},{"date":"2026-01-28","open":9410,"high":9900,"low":9290,"close":9800,"volume":729193,"rsi_14":46.73,"sma_20":9482.5,"sma_60":9956.17,"sma_120":10053.08},{"date":"2026-01-29","open":9790,"high":9840,"low":9390,"close":9710,"volume":350667,"rsi_14":48.81,"sma_20":9483.5,"sma_60":9964.5,"sma_120":10050.92},{"date":"2026-01-30","open":10410,"high":10550,"low":9800,"close":10030,"volume":1371645,"rsi_14":59.32,"sma_20":9493.0,"sma_60":9970.33,"sma_120":10051.58},{"date":"2026-02-02","open":10070,"high":10850,"low":9870,"close":10650,"volume":965887,"rsi_14":69.5,"sma_20":9533.5,"sma_60":9991.83,"sma_120":10056.33},{"date":"2026-02-03","open":10820,"high":10860,"low":10360,"close":10830,"volume":683505,"rsi_14":71.03,"sma_20":9557.5,"sma_60":10014.33,"sma_120":10062.67},{"date":"2026-02-04","open":10830,"high":12840,"low":10720,"close":12220,"volume":2615049,"rsi_14":78.99,"sma_20":9672.5,"sma_60":10042.83,"sma_120":10081.08},{"date":"2026-02-05","open":12170,"high":12860,"low":11740,"close":12310,"volume":1063849,"rsi_14":79.28,"sma_20":9788.0,"sma_60":10076.17,"sma_120":10100.75},{"date":"2026-02-06","open":11800,"high":11940,"low":10200,"close":10810,"volume":1838865,"rsi_14":63.48,"sma_20":9839.5,"sma_60":10085.0,"sma_120":10107.5},{"date":"2026-02-09","open":10800,"high":11000,"low":10080,"close":10420,"volume":629935,"rsi_14":59.27,"sma_20":9886.5,"sma_60":10079.83,"sma_120":10110.92},{"date":"2026-02-10","open":10420,"high":11220,"low":10270,"close":10910,"volume":466741,"rsi_14":66.11,"sma_20":9966.0,"sma_60":10087.0,"sma_120":10116.25},{"date":"2026-02-11","open":10910,"high":11180,"low":10560,"close":10720,"volume":258286,"rsi_14":65.23,"sma_20":10036.0,"sma_60":10095.0,"sma_120":10120.17},{"date":"2026-02-12","open":10720,"high":11380,"low":10500,"close":11020,"volume":379823,"rsi_14":65.49,"sma_20":10119.5,"sma_60":10111.33,"sma_120":10128.75},{"date":"2026-02-13","open":10900,"high":10950,"low":10440,"close":10480,"volume":276843,"rsi_14":57.01,"sma_20":10175.0,"sma_60":10122.33,"sma_120":10133.58},{"date":"2026-02-19","open":10490,"high":11840,"low":10400,"close":11090,"volume":1024292,"rsi_14":62.04,"sma_20":10273.5,"sma_60":10140.67,"sma_120":10144.33},{"date":"2026-02-20","open":11400,"high":11780,"low":11090,"close":11290,"volume":608714,"rsi_14":60.78,"sma_20":10378.0,"sma_60":10149.17,"sma_120":10157.58},{"date":"2026-02-23","open":11510,"high":11800,"low":10500,"close":11500,"volume":477797,"rsi_14":62.73,"sma_20":10514.5,"sma_60":10169.33,"sma_120":10172.25},{"date":"2026-02-24","open":11510,"high":11980,"low":11240,"close":11710,"volume":441702,"rsi_14":62.14,"sma_20":10666.5,"sma_60":10197.0,"sma_120":10188.75},{"date":"2026-02-25","open":11800,"high":11910,"low":11530,"close":11710,"volume":303261,"rsi_14":58.41,"sma_20":10806.0,"sma_60":10227.0,"sma_120":10204.75},{"date":"2026-02-26","open":11710,"high":11800,"low":11270,"close":11650,"volume":311900,"rsi_14":56.63,"sma_20":10911.5,"sma_60":10250.0,"sma_120":10219.92},{"date":"2026-02-27","open":11650,"high":11660,"low":11030,"close":11180,"volume":438147,"rsi_14":40.11,"sma_20":11002.0,"sma_60":10264.83,"sma_120":10230.5},{"date":"2026-03-03","open":10820,"high":11190,"low":10670,"close":10710,"volume":367819,"rsi_14":35.82,"sma_20":11047.5,"sma_60":10267.0,"sma_120":10237.0},{"date":"2026-03-04","open":10490,"high":10660,"low":9340,"close":9580,"volume":639220,"rsi_14":38.33,"sma_20":11041.0,"sma_60":10252.67,"sma_120":10236.33},{"date":"2026-03-05","open":10030,"high":10640,"low":10030,"close":10510,"volume":296502,"rsi_14":50.77,"sma_20":11065.0,"sma_60":10249.5,"sma_120":10238.92},{"date":"2026-03-06","open":10540,"high":10900,"low":10100,"close":10520,"volume":231212,"rsi_14":46.34,"sma_20":11058.5,"sma_60":10247.83,"sma_120":10239.5},{"date":"2026-03-09","open":10100,"high":10150,"low":9620,"close":9850,"volume":217892,"rsi_14":42.51,"sma_20":11009.5,"sma_60":10238.0,"sma_120":10230.92},{"date":"2026-03-10","open":10200,"high":10400,"low":9950,"close":10070,"volume":144984,"rsi_14":41.71,"sma_20":10902.0,"sma_60":10234.5,"sma_120":10221.17},{"date":"2026-03-11","open":10190,"high":10340,"low":9670,"close":9790,"volume":296595,"rsi_14":43.69,"sma_20":10776.0,"sma_60":10228.17,"sma_120":10206.33},{"date":"2026-03-12","open":9760,"high":9910,"low":9660,"close":9830,"volume":122946,"rsi_14":37.14,"sma_20":10727.0,"sma_60":10219.17,"sma_120":10190.75},{"date":"2026-03-13","open":9660,"high":10170,"low":9600,"close":9850,"volume":167236,"rsi_14":34.75,"sma_20":10698.5,"sma_60":10210.83,"sma_120":10179.25},{"date":"2026-03-16","open":9800,"high":9970,"low":9650,"close":9910,"volume":174697,"rsi_14":32.6,"sma_20":10648.5,"sma_60":10203.0,"sma_120":10168.75},{"date":"2026-03-17","open":10100,"high":10740,"low":9970,"close":10580,"volume":484381,"rsi_14":38.77,"sma_20":10641.5,"sma_60":10210.5,"sma_120":10161.92},{"date":"2026-03-18","open":10590,"high":10640,"low":9930,"close":9950,"volume":381949,"rsi_14":34.45,"sma_20":10588.0,"sma_60":10204.83,"sma_120":10153.33},{"date":"2026-03-19","open":9950,"high":10060,"low":9730,"close":9880,"volume":220574,"rsi_14":34.39,"sma_20":10558.0,"sma_60":10200.33,"sma_120":10146.58},{"date":"2026-03-20","open":9880,"high":10220,"low":9880,"close":10050,"volume":131099,"rsi_14":39.48,"sma_20":10506.0,"sma_60":10200.17,"sma_120":10140.33},{"date":"2026-03-23","open":9820,"high":9940,"low":9500,"close":9510,"volume":287614,"rsi_14":38.97,"sma_20":10417.0,"sma_60":10184.33,"sma_120":10129.5},{"date":"2026-03-24","open":9820,"high":10070,"low":9450,"close":9990,"volume":181248,"rsi_14":54.28,"sma_20":10341.5,"sma_60":10160.83,"sma_120":10124.67},{"date":"2026-03-25","open":10050,"high":10440,"low":9510,"close":10340,"volume":293931,"rsi_14":47.98,"sma_20":10273.0,"sma_60":10160.5,"sma_120":10120.75},{"date":"2026-03-26","open":10340,"high":10620,"low":10160,"close":10260,"volume":264967,"rsi_14":46.96,"sma_20":10200.5,"sma_60":10166.83,"sma_120":10114.92},{"date":"2026-03-27","open":10170,"high":10170,"low":9860,"close":10020,"volume":140244,"rsi_14":52.21,"sma_20":10119.0,"sma_60":10172.0,"sma_120":10108.33},{"date":"2026-03-30","open":9620,"high":9970,"low":9610,"close":9800,"volume":106575,"rsi_14":46.49,"sma_20":10050.0,"sma_60":10174.83,"sma_120":10104.92},{"date":"2026-03-31","open":9650,"high":9700,"low":9180,"close":9200,"volume":283415,"rsi_14":42.93,"sma_20":9974.5,"sma_60":10168.17,"sma_120":10098.25},{"date":"2026-04-01","open":9460,"high":10770,"low":9380,"close":10750,"volume":821557,"rsi_14":58.1,"sma_20":10033.0,"sma_60":10185.83,"sma_120":10103.92},{"date":"2026-04-02","open":10710,"high":10980,"low":9690,"close":9920,"volume":425178,"rsi_14":50.54,"sma_20":10003.5,"sma_60":10187.17,"sma_120":10103.08},{"date":"2026-04-03","open":9940,"high":10300,"low":9700,"close":9750,"volume":242877,"rsi_14":48.79,"sma_20":9965.0,"sma_60":10185.67,"sma_120":10101.25},{"date":"2026-04-06","open":9750,"high":9860,"low":9520,"close":9600,"volume":131125,"rsi_14":41.94,"sma_20":9952.5,"sma_60":10173.17,"sma_120":10097.33},{"date":"2026-04-07","open":9600,"high":9700,"low":9300,"close":9450,"volume":380980,"rsi_14":45.54,"sma_20":9921.5,"sma_60":10165.33,"sma_120":10092.08},{"date":"2026-04-08","open":9700,"high":9800,"low":9420,"close":9600,"volume":202616,"rsi_14":47.54,"sma_20":9912.0,"sma_60":10158.67,"sma_120":10089.92},{"date":"2026-04-09","open":9610,"high":9640,"low":9350,"close":9390,"volume":126581,"rsi_14":44.23,"sma_20":9890.0,"sma_60":10152.17,"sma_120":10087.08},{"date":"2026-04-10","open":9390,"high":9680,"low":9390,"close":9580,"volume":112934,"rsi_14":50.65,"sma_20":9876.5,"sma_60":10153.83,"sma_120":10085.0},{"date":"2026-04-13","open":9400,"high":9760,"low":9370,"close":9560,"volume":123853,"rsi_14":45.62,"sma_20":9859.0,"sma_60":10157.83,"sma_120":10082.83},{"date":"2026-04-14","open":9650,"high":9870,"low":9650,"close":9760,"volume":135451,"rsi_14":43.91,"sma_20":9818.0,"sma_60":10165.17,"sma_120":10083.33},{"date":"2026-04-15","open":9820,"high":10080,"low":9800,"close":10000,"volume":187533,"rsi_14":47.36,"sma_20":9820.5,"sma_60":10176.0,"sma_120":10086.58},{"date":"2026-04-16","open":10020,"high":10220,"low":9920,"close":10030,"volume":153210,"rsi_14":50.11,"sma_20":9828.0,"sma_60":10187.0,"sma_120":10093.42},{"date":"2026-04-17","open":10060,"high":10400,"low":9990,"close":10060,"volume":260544,"rsi_14":52.88,"sma_20":9828.5,"sma_60":10202.67,"sma_120":10097.58},{"date":"2026-04-20","open":10070,"high":10240,"low":9950,"close":9980,"volume":136710,"rsi_14":59.75,"sma_20":9852.0,"sma_60":10215.67,"sma_120":10102.67},{"date":"2026-04-21","open":9990,"high":10160,"low":9600,"close":9620,"volume":323106,"rsi_14":29.89,"sma_20":9833.5,"sma_60":10229.83,"sma_120":10105.58},{"date":"2026-04-22","open":9620,"high":9730,"low":9500,"close":9700,"volume":183025,"rsi_14":44.66,"sma_20":9801.5,"sma_60":10247.0,"sma_120":10105.33},{"date":"2026-04-23","open":9700,"high":9740,"low":9500,"close":9620,"volume":132088,"rsi_14":46.7,"sma_20":9769.5,"sma_60":10258.67,"sma_120":10103.08},{"date":"2026-04-24","open":9650,"high":9710,"low":9550,"close":9590,"volume":132197,"rsi_14":49.73,"sma_20":9748.0,"sma_60":10259.5,"sma_120":10104.08},{"date":"2026-04-27","open":9680,"high":9690,"low":9380,"close":9400,"volume":327435,"rsi_14":48.68,"sma_20":9728.0,"sma_60":10260.0,"sma_120":10105.58},{"date":"2026-04-28","open":9400,"high":9470,"low":9250,"close":9390,"volume":157806,"rsi_14":44.0,"sma_20":9737.5,"sma_60":10253.17,"sma_120":10104.67},{"date":"2026-04-29","open":9380,"high":9390,"low":8990,"close":9100,"volume":438107,"rsi_14":42.08,"sma_20":9655.0,"sma_60":10243.0,"sma_120":10103.75},{"date":"2026-04-30","open":9050,"high":9100,"low":8800,"close":8890,"volume":268033,"rsi_14":31.35,"sma_20":9603.5,"sma_60":10224.0,"sma_120":10097.17},{"date":"2026-05-04","open":8940,"high":9500,"low":8730,"close":9180,"volume":469090,"rsi_14":41.04,"sma_20":9575.0,"sma_60":10199.5,"sma_120":10095.67},{"date":"2026-05-06","open":9180,"high":9530,"low":8910,"close":9180,"volume":326865,"rsi_14":34.9,"sma_20":9554.0,"sma_60":10172.0,"sma_120":10093.17},{"date":"2026-05-07","open":9350,"high":9550,"low":9090,"close":9110,"volume":191310,"rsi_14":24.57,"sma_20":9537.0,"sma_60":10120.17,"sma_120":10081.5},{"date":"2026-05-08","open":9130,"high":9200,"low":8900,"close":8920,"volume":182533,"rsi_14":20.94,"sma_20":9503.0,"sma_60":10063.67,"sma_120":10069.92},{"date":"2026-05-11","open":8920,"high":8950,"low":8590,"close":8780,"volume":299732,"rsi_14":18.32,"sma_20":9472.5,"sma_60":10029.83,"sma_120":10057.42},{"date":"2026-05-12","open":8690,"high":9090,"low":8520,"close":8770,"volume":197419,"rsi_14":18.97,"sma_20":9432.0,"sma_60":10002.33,"sma_120":10041.08},{"date":"2026-05-13","open":8810,"high":8950,"low":8560,"close":8650,"volume":143085,"rsi_14":21.64,"sma_20":9386.5,"sma_60":9964.67,"sma_120":10025.83},{"date":"2026-05-14","open":8650,"high":8730,"low":8430,"close":8610,"volume":227950,"rsi_14":17.37,"sma_20":9329.0,"sma_60":9929.5,"sma_120":10012.25},{"date":"2026-05-15","open":8610,"high":8660,"low":8200,"close":8350,"volume":335688,"rsi_14":15.68,"sma_20":9246.5,"sma_60":9885.0,"sma_120":9998.17},{"date":"2026-05-18","open":8350,"high":8350,"low":7830,"close":8110,"volume":215434,"rsi_14":14.08,"sma_20":9150.5,"sma_60":9845.5,"sma_120":9983.92},{"date":"2026-05-19","open":8210,"high":8370,"low":7990,"close":8010,"volume":142443,"rsi_14":14.72,"sma_20":9048.0,"sma_60":9794.17,"sma_120":9967.42},{"date":"2026-05-20","open":7930,"high":8010,"low":7740,"close":7840,"volume":163657,"rsi_14":13.62,"sma_20":8941.0,"sma_60":9736.67,"sma_120":9942.92},{"date":"2026-05-21","open":7860,"high":8100,"low":6870,"close":7030,"volume":640290,"rsi_14":10.94,"sma_20":8811.5,"sma_60":9662.17,"sma_120":9915.75},{"date":"2026-05-22","open":7100,"high":8330,"low":7100,"close":7910,"volume":578314,"rsi_14":35.24,"sma_20":8722.0,"sma_60":9598.83,"sma_120":9897.92},{"date":"2026-05-26","open":8010,"high":8170,"low":7370,"close":7510,"volume":373519,"rsi_14":25.66,"sma_20":8616.5,"sma_60":9528.83,"sma_120":9877.92},{"date":"2026-05-27","open":7520,"high":7670,"low":7250,"close":7450,"volume":164945,"rsi_14":25.21,"sma_20":8509.5,"sma_60":9458.83,"sma_120":9854.42},{"date":"2026-05-28","open":7520,"high":7610,"low":7290,"close":7590,"volume":185024,"rsi_14":28.65,"sma_20":8419.0,"sma_60":9399.0,"sma_120":9831.92},{"date":"2026-05-29","open":7710,"high":7730,"low":7220,"close":7420,"volume":170207,"rsi_14":28.81,"sma_20":8320.5,"sma_60":9344.17,"sma_120":9805.58},{"date":"2026-06-01","open":7600,"high":7600,"low":7010,"close":7260,"volume":209687,"rsi_14":28.65,"sma_20":8228.5,"sma_60":9305.5,"sma_120":9779.08},{"date":"2026-06-02","open":7110,"high":7260,"low":6950,"close":7090,"volume":167192,"rsi_14":27.42,"sma_20":8138.5,"sma_60":9248.5,"sma_120":9749.0},{"date":"2026-06-04","open":7010,"high":7480,"low":7010,"close":7380,"volume":96193,"rsi_14":33.68,"sma_20":8048.5,"sma_60":9196.17,"sma_120":9722.0},{"date":"2026-06-05","open":7380,"high":7480,"low":7040,"close":7150,"volume":101744,"rsi_14":32.11,"sma_20":7947.0,"sma_60":9151.17,"sma_120":9694.58},{"date":"2026-06-08","open":6750,"high":6970,"low":6620,"close":6760,"volume":164350,"rsi_14":31.12,"sma_20":7829.5,"sma_60":9096.0,"sma_120":9665.25},{"date":"2026-06-09","open":6740,"high":7130,"low":6680,"close":7120,"volume":80424,"rsi_14":38.57,"sma_20":7739.5,"sma_60":9051.5,"sma_120":9639.83},{"date":"2026-06-10","open":7120,"high":7340,"low":6900,"close":7010,"volume":123278,"rsi_14":38.48,"sma_20":7651.0,"sma_60":9004.5,"sma_120":9611.83},{"date":"2026-06-11","open":7000,"high":7110,"low":6840,"close":7090,"volume":71215,"rsi_14":41.18,"sma_20":7567.0,"sma_60":8958.5,"sma_120":9584.67},{"date":"2026-06-12","open":7220,"high":7390,"low":7210,"close":7260,"volume":67210,"rsi_14":53.19,"sma_20":7497.5,"sma_60":8914.33,"sma_120":9558.67},{"date":"2026-06-15","open":7300,"high":7520,"low":7300,"close":7520,"volume":88492,"rsi_14":43.48,"sma_20":7443.0,"sma_60":8863.33,"sma_120":9536.92},{"date":"2026-06-16","open":7520,"high":7610,"low":7200,"close":7240,"volume":101151,"rsi_14":45.3,"sma_20":7387.5,"sma_60":8818.17,"sma_120":9511.5},{"date":"2026-06-17","open":7190,"high":7420,"low":7090,"close":7150,"volume":80140,"rsi_14":44.83,"sma_20":7339.5,"sma_60":8772.67,"sma_120":9486.5},{"date":"2026-06-18","open":7150,"high":7280,"low":6990,"close":7050,"volume":93264,"rsi_14":40.56,"sma_20":7291.5,"sma_60":8722.67,"sma_120":9461.42},{"date":"2026-06-19","open":7060,"high":7160,"low":6840,"close":6910,"volume":127816,"rsi_14":40.99,"sma_20":7245.0,"sma_60":8679.33,"sma_120":9431.83},{"date":"2026-06-22","open":6900,"high":7050,"low":6770,"close":6790,"volume":76646,"rsi_14":41.58,"sma_20":7233.0,"sma_60":8626.0,"sma_120":9393.42},{"date":"2026-06-23","open":6710,"high":6900,"low":6500,"close":6500,"volume":120750,"rsi_14":39.86,"sma_20":7162.5,"sma_60":8562.0,"sma_120":9361.25},{"date":"2026-06-24","open":6500,"high":6700,"low":6370,"close":6460,"volume":143534,"rsi_14":32.71,"sma_20":7110.0,"sma_60":8498.67,"sma_120":9332.75},{"date":"2026-06-25","open":6500,"high":6700,"low":6170,"close":6210,"volume":107152,"rsi_14":32.46,"sma_20":7048.0,"sma_60":8435.17,"sma_120":9303.58},{"date":"2026-06-26","open":6220,"high":6410,"low":5820,"close":5970,"volume":209081,"rsi_14":34.39,"sma_20":6967.0,"sma_60":8371.33,"sma_120":9273.08},{"date":"2026-06-29","open":6000,"high":6900,"low":6000,"close":6850,"volume":172116,"rsi_14":45.57,"sma_20":6938.5,"sma_60":8332.17,"sma_120":9250.17},{"date":"2026-06-30","open":6850,"high":6930,"low":6500,"close":6600,"volume":53621,"rsi_14":43.57,"sma_20":6905.5,"sma_60":8263.0,"sma_120":9224.42},{"date":"2026-07-01","open":6580,"high":7020,"low":6570,"close":6750,"volume":72915,"rsi_14":44.79,"sma_20":6888.5,"sma_60":8210.17,"sma_120":9198.67},{"date":"2026-07-02","open":6630,"high":6970,"low":6500,"close":6540,"volume":53642,"rsi_14":39.09,"sma_20":6846.5,"sma_60":8156.67,"sma_120":9171.17},{"date":"2026-07-03","open":6550,"high":6840,"low":6470,"close":6840,"volume":45649,"rsi_14":39.82,"sma_20":6831.0,"sma_60":8110.67,"sma_120":9141.92},{"date":"2026-07-06","open":6990,"high":6990,"low":6520,"close":6540,"volume":44434,"rsi_14":39.58,"sma_20":6820.0,"sma_60":8062.17,"sma_120":9113.75},{"date":"2026-07-07","open":6520,"high":6690,"low":6360,"close":6430,"volume":53482,"rsi_14":39.35,"sma_20":6785.5,"sma_60":8009.33,"sma_120":9084.0},{"date":"2026-07-08","open":6240,"high":6430,"low":6000,"close":6140,"volume":110765,"rsi_14":37.25,"sma_20":6742.0,"sma_60":7955.17,"sma_120":9053.67},{"date":"2026-07-09","open":6140,"high":6350,"low":6070,"close":6100,"volume":45229,"rsi_14":38.33,"sma_20":6692.5,"sma_60":7897.17,"sma_120":9025.5},{"date":"2026-07-10","open":6110,"high":6490,"low":6100,"close":6280,"volume":72852,"rsi_14":42.78,"sma_20":6643.5,"sma_60":7842.5,"sma_120":9000.17},{"date":"2026-07-13","open":6440,"high":6490,"low":6020,"close":6020,"volume":71939,"rsi_14":43.14,"sma_20":6568.5,"sma_60":7780.17,"sma_120":8972.67},{"date":"2026-07-14","open":5960,"high":6120,"low":5500,"close":5980,"volume":124894,"rsi_14":43.14,"sma_20":6505.5,"sma_60":7713.17,"sma_120":8944.58},{"date":"2026-07-15","open":6100,"high":6320,"low":6060,"close":6260,"volume":38851,"rsi_14":50.71,"sma_20":6461.0,"sma_60":7650.33,"sma_120":8918.67},{"date":"2026-07-16","open":6360,"high":6890,"low":6150,"close":6180,"volume":165887,"rsi_14":53.12,"sma_20":6417.5,"sma_60":7585.67,"sma_120":8894.17},{"date":"2026-07-20","open":6180,"high":6260,"low":5910,"close":5940,"volume":96630,"rsi_14":33.33,"sma_20":6369.0,"sma_60":7518.33,"sma_120":8867.0},{"date":"2026-07-21","open":5900,"high":6330,"low":5800,"close":6230,"volume":126785,"rsi_14":43.32,"sma_20":6341.0,"sma_60":7461.83,"sma_120":8845.83},{"date":"2026-07-22","open":6230,"high":6420,"low":6110,"close":6270,"volume":78004,"rsi_14":40.98,"sma_20":6329.5,"sma_60":7404.67,"sma_120":8825.83},{"date":"2026-07-23","open":6280,"high":6660,"low":6280,"close":6600,"volume":96507,"rsi_14":51.08,"sma_20":6336.5,"sma_60":7354.33,"sma_120":8806.5},{"date":"2026-07-24","open":6790,"high":8100,"low":6590,"close":6890,"volume":1024224,"rsi_14":50.9,"sma_20":6370.5,"sma_60":7309.33,"sma_120":8784.42},{"date":"2026-07-27","open":7030,"high":7080,"low":6530,"close":6600,"volume":164811,"rsi_14":51.09,"sma_20":6402.0,"sma_60":7262.67,"sma_120":8761.33},{"date":"2026-07-28","open":6600,"high":6720,"low":6150,"close":6230,"volume":93501,"rsi_14":46.69,"sma_20":6371.0,"sma_60":7210.0,"sma_120":8731.58},{"date":"2026-07-29","open":6230,"high":6300,"low":5610,"close":5830,"volume":167291,"rsi_14":45.05,"sma_20":6332.5,"sma_60":7155.5,"sma_120":8699.25},{"date":"2026-07-30","open":5830,"high":6120,"low":5730,"close":5830,"volume":93656,"rsi_14":45.63,"sma_20":6286.5,"sma_60":7104.5,"sma_120":8664.25},{"date":"2026-07-31","open":5880,"high":6290,"low":5840,"close":6200,"volume":97479,"rsi_14":48.78,"sma_20":6269.5,"sma_60":7054.83,"sma_120":8627.17},{"date":"2026-08-03","open":6070,"high":6640,"low":6070,"close":6460,"volume":101315,"rsi_14":56.71,"sma_20":6250.5,"sma_60":7009.5,"sma_120":8590.75},{"date":"2026-08-04","open":6380,"high":6890,"low":6380,"close":6720,"volume":69352,"rsi_14":60.57,"sma_20":6259.5,"sma_60":6969.67,"sma_120":8544.92},{"date":"2026-08-05","open":6740,"high":7050,"low":6740,"close":7010,"volume":70359,"rsi_14":60.68,"sma_20":6288.5,"sma_60":6937.83,"sma_120":8500.75},{"date":"2026-08-06","open":7010,"high":7190,"low":6930,"close":7060,"volume":61288,"rsi_14":62.64,"sma_20":6334.5,"sma_60":6909.17,"sma_120":8469.5},{"date":"2026-08-07","open":7060,"high":7120,"low":6950,"close":7000,"volume":34860,"rsi_14":66.06,"sma_20":6379.5,"sma_60":6879.67,"sma_120":8441.0},{"date":"2026-08-10","open":7090,"high":7300,"low":6980,"close":7270,"volume":35200,"rsi_14":65.85,"sma_20":6429.0,"sma_60":6856.67,"sma_120":8410.67},{"date":"2026-08-11","open":7220,"high":7320,"low":7120,"close":7180,"volume":24463,"rsi_14":63.66,"sma_20":6487.0,"sma_60":6832.83,"sma_120":8381.17},{"date":"2026-08-12","open":7180,"high":7200,"low":6910,"close":7000,"volume":43208,"rsi_14":56.29,"sma_20":6538.0,"sma_60":6810.33,"sma_120":8347.67},{"date":"2026-08-13","open":7010,"high":7110,"low":6790,"close":6790,"volume":68706,"rsi_14":48.39,"sma_20":6564.5,"sma_60":6788.33,"sma_120":8316.92},{"date":"2026-08-14","open":6790,"high":6990,"low":6610,"close":6760,"volume":75928,"rsi_14":52.82,"sma_20":6593.5,"sma_60":6767.5,"sma_120":8280.83},{"date":"2026-08-18","open":6770,"high":6770,"low":6270,"close":6430,"volume":86225,"rsi_14":53.57,"sma_20":6618.0,"sma_60":6744.0,"sma_120":8240.33},{"date":"2026-08-19","open":6320,"high":6490,"low":6190,"close":6220,"volume":47825,"rsi_14":57.47,"sma_20":6617.5,"sma_60":6730.5,"sma_120":8196.33},{"date":"2026-08-20","open":6300,"high":6470,"low":6220,"close":6380,"volume":67680,"rsi_14":59.93,"sma_20":6623.0,"sma_60":6705.0,"sma_120":8151.92},{"date":"2026-08-21","open":6350,"high":6350,"low":6080,"close":6200,"volume":410244,"rsi_14":50.0,"sma_20":6603.0,"sma_60":6683.17,"sma_120":8106.0},{"date":"2026-08-24","open":6300,"high":6400,"low":6170,"close":6240,"volume":391152,"rsi_14":45.34,"sma_20":6570.5,"sma_60":6663.0,"sma_120":8060.92},{"date":"2026-08-25","open":6150,"high":6240,"low":5910,"close":6160,"volume":60416,"rsi_14":37.16,"sma_20":6548.5,"sma_60":6639.17,"sma_120":8019.08},{"date":"2026-08-26","open":6280,"high":6320,"low":6000,"close":6310,"volume":39003,"rsi_14":32.84,"sma_20":6552.5,"sma_60":6620.67,"sma_120":7982.42},{"date":"2026-08-27","open":6310,"high":6400,"low":6110,"close":6120,"volume":38071,"rsi_14":28.44,"sma_20":6567.0,"sma_60":6601.67,"sma_120":7953.58},{"date":"2026-08-28","open":6170,"high":6220,"low":6040,"close":6210,"volume":24425,"rsi_14":32.13,"sma_20":6586.0,"sma_60":6587.0,"sma_120":7917.75},{"date":"2026-08-31","open":6200,"high":6200,"low":5960,"close":6150,"volume":24655,"rsi_14":22.0,"sma_20":6583.5,"sma_60":6566.5,"sma_120":7881.33},{"date":"2026-09-01","open":6150,"high":6230,"low":6080,"close":6200,"volume":34768,"rsi_14":25.0,"sma_20":6570.5,"sma_60":6550.67,"sma_120":7850.92},{"date":"2026-09-02","open":6110,"high":6240,"low":6030,"close":6130,"volume":35722,"rsi_14":26.49,"sma_20":6541.0,"sma_60":6540.17,"sma_120":7818.08},{"date":"2026-09-03","open":6130,"high":6240,"low":6030,"close":6080,"volume":43010,"rsi_14":28.99,"sma_20":6494.5,"sma_60":6522.83,"sma_120":7787.17},{"date":"2026-09-04","open":6150,"high":6260,"low":6110,"close":6230,"volume":35390,"rsi_14":35.36,"sma_20":6453.0,"sma_60":6509.83,"sma_120":7757.17},{"date":"2026-09-07","open":6230,"high":6300,"low":6140,"close":6280,"volume":35582,"rsi_14":45.1,"sma_20":6417.0,"sma_60":6496.33,"sma_120":7727.42},{"date":"2026-09-08","open":6280,"high":6320,"low":6210,"close":6210,"volume":40496,"rsi_14":49.64,"sma_20":6364.0,"sma_60":6478.83,"sma_120":7696.58},{"date":"2026-09-09","open":6170,"high":7090,"low":6170,"close":6990,"volume":217819,"rsi_14":65.17,"sma_20":6354.5,"sma_60":6470.0,"sma_120":7666.67},{"date":"2026-09-10","open":6990,"high":7180,"low":6640,"close":7020,"volume":111447,"rsi_14":72.04,"sma_20":6355.5,"sma_60":6466.33,"sma_120":7642.25},{"date":"2026-09-11","open":6980,"high":7430,"low":6720,"close":7200,"volume":294268,"rsi_14":74.0,"sma_20":6376.0,"sma_60":6467.17,"sma_120":7619.92},{"date":"2026-09-14","open":7190,"high":7370,"low":6880,"close":6970,"volume":88355,"rsi_14":68.84,"sma_20":6386.5,"sma_60":6465.83,"sma_120":7594.25},{"date":"2026-09-15","open":7050,"high":7090,"low":6710,"close":7070,"volume":42634,"rsi_14":68.1,"sma_20":6418.5,"sma_60":6468.5,"sma_120":7573.92},{"date":"2026-09-16","open":7010,"high":7150,"low":6760,"close":7050,"volume":58513,"rsi_14":74.09,"sma_20":6460.0,"sma_60":6472.83,"sma_120":7549.42},{"date":"2026-09-17","open":7030,"high":7500,"low":6920,"close":7460,"volume":145661,"rsi_14":77.78,"sma_20":6514.0,"sma_60":6488.83,"sma_120":7525.42},{"date":"2026-09-18","open":7470,"high":7870,"low":7310,"close":7770,"volume":157268,"rsi_14":82.4,"sma_20":6592.5,"sma_60":6510.67,"sma_120":7504.67},{"date":"2026-09-21","open":7740,"high":8300,"low":7530,"close":8200,"volume":240013,"rsi_14":84.72,"sma_20":6690.5,"sma_60":6543.83,"sma_120":7489.5},{"date":"2026-09-22","open":8200,"high":8400,"low":7880,"close":8040,"volume":101277,"rsi_14":82.15,"sma_20":6784.5,"sma_60":6578.33,"sma_120":7474.83},{"date":"2026-09-23","open":7860,"high":8240,"low":7270,"close":8140,"volume":109029,"rsi_14":84.11,"sma_20":6876.0,"sma_60":6599.83,"sma_120":7466.0},{"date":"2026-09-28","open":8100,"high":8520,"low":8040,"close":8180,"volume":50937,"rsi_14":83.51,"sma_20":6979.0,"sma_60":6626.17,"sma_120":7444.58},{"date":"2026-09-29","open":8130,"high":8260,"low":7940,"close":8130,"volume":56785,"rsi_14":81.79,"sma_20":7075.0,"sma_60":6649.17,"sma_120":7429.67},{"date":"2026-09-30","open":8230,"high":8230,"low":7930,"close":8100,"volume":48789,"rsi_14":82.93,"sma_20":7172.5,"sma_60":6675.17,"sma_120":7415.92},{"date":"2026-10-01","open":8090,"high":8340,"low":8030,"close":8140,"volume":62124,"rsi_14":77.0,"sma_20":7269.5,"sma_60":6696.83,"sma_120":7403.75},{"date":"2026-10-02","open":8230,"high":8640,"low":8150,"close":8640,"volume":99722,"rsi_14":81.15,"sma_20":7395.0,"sma_60":6731.83,"sma_120":7397.0},{"date":"2026-10-06","open":8610,"high":8760,"low":8430,"close":8700,"volume":92862,"rsi_14":80.24,"sma_20":7526.0,"sma_60":6769.67,"sma_120":7389.5},{"date":"2026-10-07","open":8720,"high":8800,"low":8430,"close":8440,"volume":46608,"rsi_14":79.28,"sma_20":7636.5,"sma_60":6808.0,"sma_120":7381.58},{"date":"2026-10-08","open":8530,"high":8560,"low":8250,"close":8300,"volume":46555,"rsi_14":74.12,"sma_20":7737.5,"sma_60":6844.67,"sma_120":7370.92},{"date":"2026-10-12","open":8300,"high":8410,"low":7970,"close":8100,"volume":66046,"rsi_14":69.23,"sma_20":7832.0,"sma_60":6875.0,"sma_120":7358.75},{"date":"2026-10-13","open":7960,"high":8680,"low":7660,"close":8100,"volume":83868,"rsi_14":63.79,"sma_20":7887.5,"sma_60":6909.67,"sma_120":7344.92},{"date":"2026-10-14","open":7900,"high":8170,"low":7770,"close":8030,"volume":56540,"rsi_14":56.25,"sma_20":7938.0,"sma_60":6943.83,"sma_120":7328.5},{"date":"2026-10-15","open":7850,"high":7910,"low":7480,"close":7860,"volume":106314,"rsi_14":40.66,"sma_20":7971.0,"sma_60":6970.5,"sma_120":7310.42},{"date":"2026-10-16","open":8040,"high":8320,"low":7800,"close":8160,"volume":60150,"rsi_14":53.06,"sma_20":8030.5,"sma_60":7003.5,"sma_120":7294.58},{"date":"2026-10-19","open":8100,"high":8580,"low":7910,"close":8250,"volume":63689,"rsi_14":52.82,"sma_20":8089.5,"sma_60":7042.0,"sma_120":7280.17},{"date":"2026-10-20","open":8170,"high":8240,"low":7810,"close":8050,"volume":50005,"rsi_14":46.92,"sma_20":8139.5,"sma_60":7072.33,"sma_120":7267.08},{"date":"2026-10-21","open":8180,"high":8250,"low":7910,"close":8240,"volume":62646,"rsi_14":52.44,"sma_20":8178.5,"sma_60":7105.17,"sma_120":7254.92},{"date":"2026-10-22","open":8280,"high":8280,"low":8040,"close":8040,"volume":48815,"rsi_14":48.76,"sma_20":8192.0,"sma_60":7129.17,"sma_120":7241.75},{"date":"2026-10-23","open":7884,"high":8250,"low":7708,"close":8250,"volume":43480}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1739.27,"pbr":1.43,"per":null,"roa":-2.05,"roe":-6.13,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":207329205392.0,"analysis":"ROE -6.1%로 적자 상태입니다. 시가총액 1784.82억. 매출 2073.29억, 영업이익 -284.33억.","eps_basis":"TTM","debt_ratio":1.984708075927885,"market_cap":178915662750,"net_income":-37609070248.0,"total_debt":249180898264.0,"ttm_window":"2025Q3~2026Q2","gross_margin":37.41,"total_assets":374731301009.0,"total_equity":125550402745.0,"profit_margin":-18.14,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-28433395118.0,"operating_margin":-13.71,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8250.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-11-28","close":3806.0},{"date":"2017-11-29","close":3731.0},{"date":"2017-11-30","close":3696.0},{"date":"2017-12-01","close":3831.0},{"date":"2017-12-04","close":3941.0},{"date":"2017-12-05","close":3941.0},{"date":"2017-12-06","close":3823.0},{"date":"2017-12-07","close":3666.0},{"date":"2017-12-08","close":3713.0},{"date":"2017-12-11","close":3767.0},{"date":"2017-12-12","close":3753.0},{"date":"2017-12-13","close":3762.0},{"date":"2017-12-14","close":3784.0},{"date":"2017-12-15","close":3775.0},{"date":"2017-12-18","close":3731.0},{"date":"2017-12-19","close":3657.0},{"date":"2017-12-20","close":3635.0},{"date":"2017-12-21","close":3526.0},{"date":"2017-12-22","close":3487.0},{"date":"2017-12-26","close":3490.0},{"date":"2017-12-27","close":3504.0},{"date":"2017-12-28","close":3731.0},{"date":"2018-01-02","close":3846.8611},{"date":"2018-01-03","close":3765.8293},{"date":"2018-01-04","close":3650.6794},{"date":"2018-01-05","close":3706.1221},{"date":"2018-01-08","close":3689.063},{"date":"2018-01-09","close":3590.9722},{"date":"2018-01-10","close":3753.0354},{"date":"2018-01-11","close":3834.0662},{"date":"2018-01-12","close":3880.9795},{"date":"2018-01-15","close":3987.5994},{"date":"2018-01-16","close":4068.6313},{"date":"2018-01-17","close":4017.4536},{"date":"2018-01-18","close":4149.6626},{"date":"2018-01-19","close":4136.8682},{"date":"2018-01-22","close":4153.9272},{"date":"2018-01-23","close":4141.1328},{"date":"2018-01-24","close":4209.3701},{"date":"2018-01-25","close":4239.2241},{"date":"2018-01-26","close":4264.8125},{"date":"2018-01-29","close":4392.7568},{"date":"2018-01-30","close":4371.4331},{"date":"2018-01-31","close":4542.0254},{"date":"2018-02-01","close":4563.3486},{"date":"2018-02-02","close":5928.0894},{"date":"2018-02-05","close":6972.9688},{"date":"2018-02-06","close":6247.9497},{"date":"2018-02-07","close":5544.2563},{"date":"2018-02-08","close":7207.5332},{"date":"2018-02-09","close":7356.8013},{"date":"2018-02-12","close":6823.6997},{"date":"2018-02-13","close":6610.46},{"date":"2018-02-14","close":6397.2192},{"date":"2018-02-19","close":6461.1904},{"date":"2018-02-20","close":6461.1904},{"date":"2018-02-21","close":6546.4878},{"date":"2018-02-22","close":6972.9688},{"date":"2018-02-23","close":7314.1538},{"date":"2018-02-26","close":7207.5332},{"date":"2018-02-27","close":6866.3481},{"date":"2018-02-28","close":7036.9404},{"date":"2018-03-02","close":6866.3481},{"date":"2018-03-05","close":6397.2192},{"date":"2018-03-06","close":8316.3848},{"date":"2018-03-07","close":8614.9219},{"date":"2018-03-08","close":9766.4219},{"date":"2018-03-09","close":9766.4219},{"date":"2018-03-12","close":9745.0977},{"date":"2018-03-13","close":9425.2373},{"date":"2018-03-14","close":8934.7822},{"date":"2018-03-15","close":8785.5137},{"date":"2018-03-16","close":8913.458},{"date":"2018-03-19","close":8828.1621},{"date":"2018-03-20","close":9084.0508},{"date":"2018-03-21","close":9275.9668},{"date":"2018-03-22","close":9105.375},{"date":"2018-03-23","close":11834.8555},{"date":"2018-03-26","close":11323.0781},{"date":"2018-03-27","close":14137.8545},{"date":"2018-03-28","close":14628.3076},{"date":"2018-03-29","close":14287.1211},{"date":"2018-03-30","close":14329.7695},{"date":"2018-04-02","close":14926.8438},{"date":"2018-04-03","close":15140.084},{"date":"2018-04-04","close":14905.5205},{"date":"2018-04-05","close":15694.5117},{"date":"2018-04-06","close":16419.5273},{"date":"2018-04-09","close":21324.0645},{"date":"2018-04-10","close":23882.9512},{"date":"2018-04-11","close":23925.5977},{"date":"2018-04-12","close":21622.5977},{"date":"2018-04-13","close":20812.2852},{"date":"2018-04-16","close":20790.9609},{"date":"2018-04-17","close":20428.4531},{"date":"2018-04-18","close":19234.3066},{"date":"2018-04-19","close":15523.918},{"date":"2018-04-20","close":16355.5557},{"date":"2018-04-23","close":15566.5664},{"date":"2018-04-24","close":15971.7217},{"date":"2018-04-25","close":15353.3252},{"date":"2018-04-26","close":15438.6211},{"date":"2018-04-27","close":15929.0742},{"date":"2018-04-30","close":14393.7422},{"date":"2018-05-02","close":13412.835},{"date":"2018-05-03","close":13007.6797},{"date":"2018-05-04","close":12474.5762},{"date":"2018-05-08","close":12282.6602},{"date":"2018-05-09","close":12922.3809},{"date":"2018-05-10","close":12794.4385},{"date":"2018-05-11","close":12965.0303},{"date":"2018-05-14","close":11984.124},{"date":"2018-05-15","close":11301.7539},{"date":"2018-05-16","close":10470.1152},{"date":"2018-05-17","close":10726.0039},{"date":"2018-05-18","close":10683.3564},{"date":"2018-05-21","close":11387.0498},{"date":"2018-05-23","close":10150.2539},{"date":"2018-05-24","close":9809.0693},{"date":"2018-05-25","close":9830.3936},{"date":"2018-05-28","close":9510.5322},{"date":"2018-05-29","close":9467.8828},{"date":"2018-05-30","close":9681.124},{"date":"2018-05-31","close":9681.124},{"date":"2018-06-01","close":9787.7441},{"date":"2018-06-04","close":9290.1045},{"date":"2018-06-05","close":9334.2402},{"date":"2018-06-07","close":9930.041},{"date":"2018-06-08","close":9621.1074},{"date":"2018-06-11","close":9356.3057},{"date":"2018-06-12","close":9974.1758},{"date":"2018-06-14","close":12953.1865},{"date":"2018-06-15","close":12291.1836},{"date":"2018-06-18","close":10989.2461},{"date":"2018-06-19","close":9841.7744},{"date":"2018-06-20","close":9907.9756},{"date":"2018-06-21","close":9223.9053},{"date":"2018-06-22","close":9312.1738},{"date":"2018-06-25","close":9223.9053},{"date":"2018-06-26","close":10150.71},{"date":"2018-06-27","close":10150.71},{"date":"2018-06-28","close":9356.3057},{"date":"2018-06-29","close":9488.707},{"date":"2018-07-02","close":10768.5791},{"date":"2018-07-03","close":10856.8457},{"date":"2018-07-04","close":11474.7139},{"date":"2018-07-05","close":12931.1201},{"date":"2018-07-06","close":12136.7168},{"date":"2018-07-09","close":11739.5156},{"date":"2018-07-10","close":11607.1152},{"date":"2018-07-11","close":11165.7803},{"date":"2018-07-12","close":11651.249},{"date":"2018-07-13","close":11474.7139},{"date":"2018-07-16","close":11209.9131},{"date":"2018-07-17","close":10945.1123},{"date":"2018-07-18","close":10283.1104},{"date":"2018-07-19","close":9907.9756},{"date":"2018-07-20","close":10194.8428},{"date":"2018-07-23","close":9268.0381},{"date":"2018-07-24","close":9312.1738},{"date":"2018-07-25","close":9885.9082},{"date":"2018-07-26","close":9709.375},{"date":"2018-07-27","close":9554.9062},{"date":"2018-07-30","close":9400.4395},{"date":"2018-07-31","close":9554.9062},{"date":"2018-08-01","close":9797.6406},{"date":"2018-08-02","close":9488.707},{"date":"2018-08-03","close":9731.4414},{"date":"2018-08-06","close":9907.9756},{"date":"2018-08-07","close":10371.377},{"date":"2018-08-08","close":10040.376},{"date":"2018-08-09","close":10172.7754},{"date":"2018-08-10","close":10106.5752},{"date":"2018-08-13","close":9466.6406},{"date":"2018-08-14","close":9554.9062},{"date":"2018-08-16","close":9334.2402},{"date":"2018-08-17","close":9907.9756},{"date":"2018-08-20","close":9952.1074},{"date":"2018-08-21","close":10216.9092},{"date":"2018-08-22","close":10194.8428},{"date":"2018-08-23","close":11011.3125},{"date":"2018-08-24","close":11695.3818},{"date":"2018-08-27","close":12357.3848},{"date":"2018-08-28","close":12048.4502},{"date":"2018-08-29","close":12533.9189},{"date":"2018-08-30","close":12578.0518},{"date":"2018-08-31","close":12710.4521},{"date":"2018-09-03","close":12511.8516},{"date":"2018-09-04","close":12401.5186},{"date":"2018-09-05","close":12886.9883},{"date":"2018-09-06","close":12423.584},{"date":"2018-09-07","close":12092.585},{"date":"2018-09-10","close":11717.4492},{"date":"2018-09-11","close":11849.8496},{"date":"2018-09-12","close":11982.25},{"date":"2018-09-13","close":12489.7861},{"date":"2018-09-14","close":12401.5186},{"date":"2018-09-17","close":11960.1836},{"date":"2018-09-18","close":12335.3184},{"date":"2018-09-19","close":11982.25},{"date":"2018-09-20","close":11938.1162},{"date":"2018-09-21","close":12136.7168},{"date":"2018-09-27","close":15777.7334},{"date":"2018-09-28","close":16108.7334},{"date":"2018-10-01","close":16483.8672},{"date":"2018-10-02","close":14188.9258},{"date":"2018-10-04","close":14519.9277},{"date":"2018-10-05","close":13372.4551},{"date":"2018-10-08","close":13438.6562},{"date":"2018-10-10","close":12600.1191},{"date":"2018-10-11","close":11651.249},{"date":"2018-10-12","close":12357.3848},{"date":"2018-10-15","close":11849.8496},{"date":"2018-10-16","close":12269.1172},{"date":"2018-10-17","close":12269.1172},{"date":"2018-10-18","close":12313.251},{"date":"2018-10-19","close":13085.5869},{"date":"2018-10-22","close":13438.6562},{"date":"2018-10-23","close":12578.0518},{"date":"2018-10-24","close":11827.7832},{"date":"2018-10-25","close":11121.6465},{"date":"2018-10-26","close":9952.1074},{"date":"2018-10-29","close":8959.1045},{"date":"2018-10-30","close":9400.4395},{"date":"2018-10-31","close":9687.3066},{"date":"2018-11-01","close":10283.1104},{"date":"2018-11-02","close":10658.2441},{"date":"2018-11-05","close":11187.8467},{"date":"2018-11-06","close":10989.2461},{"date":"2018-11-07","close":10967.1787},{"date":"2018-11-08","close":11165.7803},{"date":"2018-11-09","close":11165.7803},{"date":"2018-11-12","close":10900.9785},{"date":"2018-11-13","close":11364.3818},{"date":"2018-11-14","close":11033.3799},{"date":"2018-11-15","close":10790.6455},{"date":"2018-11-16","close":10768.5791},{"date":"2018-11-19","close":11187.8467},{"date":"2018-11-20","close":11518.8486},{"date":"2018-11-21","close":11386.4473},{"date":"2018-11-22","close":11077.5127},{"date":"2018-11-23","close":10768.5791},{"date":"2018-11-26","close":11077.5127},{"date":"2018-11-27","close":11033.3799},{"date":"2018-11-28","close":10746.5107},{"date":"2018-11-29","close":10790.6455},{"date":"2018-11-30","close":10459.6436},{"date":"2018-12-03","close":10592.0439},{"date":"2018-12-04","close":10459.6436},{"date":"2018-12-05","close":10150.71},{"date":"2018-12-06","close":9488.707},{"date":"2018-12-07","close":9621.1074},{"date":"2018-12-10","close":9841.7744},{"date":"2018-12-11","close":9554.9062},{"date":"2018-12-12","close":9599.041},{"date":"2018-12-13","close":9907.9756},{"date":"2018-12-14","close":9422.5059},{"date":"2018-12-17","close":9003.2373},{"date":"2018-12-18","close":8716.3691},{"date":"2018-12-19","close":8981.1709},{"date":"2018-12-20","close":8892.9043},{"date":"2018-12-21","close":9003.2373},{"date":"2018-12-24","close":8914.9717},{"date":"2018-12-26","close":8495.7012},{"date":"2018-12-27","close":8761.8848},{"date":"2018-12-28","close":9138.9805},{"date":"2019-01-02","close":9050.251},{"date":"2019-01-03","close":8828.4316},{"date":"2019-01-04","close":9116.7979},{"date":"2019-01-07","close":9116.7979},{"date":"2019-01-08","close":9005.8877},{"date":"2019-01-09","close":9183.3428},{"date":"2019-01-10","close":9072.4336},{"date":"2019-01-11","close":9161.1611},{"date":"2019-01-14","close":8939.3418},{"date":"2019-01-15","close":9028.0693},{"date":"2019-01-16","close":9227.709},{"date":"2019-01-17","close":9360.8008},{"date":"2019-01-18","close":9227.709},{"date":"2019-01-21","close":9050.251},{"date":"2019-01-22","close":9227.709},{"date":"2019-01-23","close":9316.4346},{"date":"2019-01-24","close":9693.5293},{"date":"2019-01-25","close":9693.5293},{"date":"2019-01-28","close":9826.6211},{"date":"2019-01-29","close":9582.6191},{"date":"2019-01-30","close":9649.166},{"date":"2019-01-31","close":10004.0762},{"date":"2019-02-01","close":9715.7109},{"date":"2019-02-07","close":9737.8926},{"date":"2019-02-08","close":9737.8926},{"date":"2019-02-11","close":9981.8945},{"date":"2019-02-12","close":9760.0762},{"date":"2019-02-13","close":9804.4395},{"date":"2019-02-14","close":9671.3477},{"date":"2019-02-15","close":9471.709},{"date":"2019-02-18","close":9604.8008},{"date":"2019-02-19","close":9804.4395},{"date":"2019-02-20","close":9959.7139},{"date":"2019-02-21","close":9870.9854},{"date":"2019-02-22","close":9760.0762},{"date":"2019-02-25","close":9737.8926},{"date":"2019-02-26","close":9693.5293},{"date":"2019-02-27","close":9981.8945},{"date":"2019-02-28","close":10070.623},{"date":"2019-03-04","close":10736.083},{"date":"2019-03-05","close":11090.9951},{"date":"2019-03-06","close":11357.1787},{"date":"2019-03-07","close":11512.4521},{"date":"2019-03-08","close":11556.8174},{"date":"2019-03-11","close":12421.9141},{"date":"2019-03-12","close":12599.3701},{"date":"2019-03-13","close":13331.375},{"date":"2019-03-14","close":14551.3848},{"date":"2019-03-15","close":14861.9326},{"date":"2019-03-18","close":16392.4902},{"date":"2019-03-19","close":17301.9531},{"date":"2019-03-20","close":14861.9326},{"date":"2019-03-21","close":13863.7432},{"date":"2019-03-22","close":14307.3828},{"date":"2019-03-25","close":14351.748},{"date":"2019-03-26","close":15460.8477},{"date":"2019-03-27","close":15239.0273},{"date":"2019-03-28","close":13752.833},{"date":"2019-03-29","close":14396.1113},{"date":"2019-04-01","close":14773.2041},{"date":"2019-04-02","close":14617.9307},{"date":"2019-04-03","close":14285.2012},{"date":"2019-04-04","close":14529.2031},{"date":"2019-04-05","close":15039.3887},{"date":"2019-04-08","close":16259.3984},{"date":"2019-04-09","close":16192.8516},{"date":"2019-04-10","close":16592.1289},{"date":"2019-04-11","close":16481.2188},{"date":"2019-04-12","close":16481.2188},{"date":"2019-04-15","close":15616.1211},{"date":"2019-04-16","close":14861.9326},{"date":"2019-04-17","close":14573.5674},{"date":"2019-04-18","close":14041.1982},{"date":"2019-04-19","close":14684.4766},{"date":"2019-04-22","close":14640.1133},{"date":"2019-04-23","close":14551.3848},{"date":"2019-04-24","close":14285.2012},{"date":"2019-04-25","close":14152.1094},{"date":"2019-04-26","close":14396.1113},{"date":"2019-04-29","close":14795.3877},{"date":"2019-04-30","close":15150.2988},{"date":"2019-05-02","close":15327.7559},{"date":"2019-05-03","close":15061.5713},{"date":"2019-05-07","close":14617.9307},{"date":"2019-05-08","close":13420.1035},{"date":"2019-05-09","close":13531.0137},{"date":"2019-05-10","close":13708.4688},{"date":"2019-05-13","close":13752.833},{"date":"2019-05-14","close":13442.2852},{"date":"2019-05-15","close":14218.6553},{"date":"2019-05-16","close":13686.2881},{"date":"2019-05-17","close":13486.6494},{"date":"2019-05-20","close":12643.7334},{"date":"2019-05-21","close":12577.1875},{"date":"2019-05-22","close":12865.5537},{"date":"2019-05-23","close":12377.5498},{"date":"2019-05-24","close":11578.999},{"date":"2019-05-27","close":11667.7266},{"date":"2019-05-28","close":11845.1816},{"date":"2019-05-29","close":11534.6338},{"date":"2019-05-30","close":11224.0869},{"date":"2019-05-31","close":11734.2725},{"date":"2019-06-03","close":11689.9072},{"date":"2019-06-04","close":11556.8174},{"date":"2019-06-05","close":11534.6338},{"date":"2019-06-07","close":11512.4521},{"date":"2019-06-10","close":11490.2715},{"date":"2019-06-11","close":11667.7266},{"date":"2019-06-12","close":12222.2764},{"date":"2019-06-13","close":12089.1836},{"date":"2019-06-14","close":12466.2783},{"date":"2019-06-17","close":12732.4619},{"date":"2019-06-18","close":12288.8232},{"date":"2019-06-19","close":12532.8242},{"date":"2019-06-20","close":12688.0986},{"date":"2019-06-21","close":12466.2783},{"date":"2019-06-24","close":12444.0967},{"date":"2019-06-25","close":11845.1816},{"date":"2019-06-26","close":11667.7266},{"date":"2019-06-27","close":11667.7266},{"date":"2019-06-28","close":11312.8145},{"date":"2019-07-01","close":12377.5498},{"date":"2019-07-02","close":12510.6416},{"date":"2019-07-03","close":12222.2764},{"date":"2019-07-04","close":12133.5479},{"date":"2019-07-05","close":11956.0918},{"date":"2019-07-08","close":11556.8174},{"date":"2019-07-09","close":11445.9062},{"date":"2019-07-10","close":11445.9062},{"date":"2019-07-11","close":11667.7266},{"date":"2019-07-12","close":11689.9072},{"date":"2019-07-15","close":11312.8145},{"date":"2019-07-16","close":11246.2686},{"date":"2019-07-17","close":10691.7197},{"date":"2019-07-18","close":10758.2656},{"date":"2019-07-19","close":10957.9023},{"date":"2019-07-22","close":10935.7207},{"date":"2019-07-23","close":10558.627},{"date":"2019-07-24","close":10447.7168},{"date":"2019-07-25","close":9760.0762},{"date":"2019-07-26","close":9937.5312},{"date":"2019-07-29","close":9360.8008},{"date":"2019-07-30","close":9183.3428},{"date":"2019-07-31","close":9671.3477},{"date":"2019-08-01","close":9582.6191},{"date":"2019-08-02","close":9649.166},{"date":"2019-08-05","close":7985.5161},{"date":"2019-08-06","close":7564.0581},{"date":"2019-08-07","close":7453.1484},{"date":"2019-08-08","close":8362.6094},{"date":"2019-08-09","close":8340.4277},{"date":"2019-08-12","close":8517.8838},{"date":"2019-08-13","close":8761.8848},{"date":"2019-08-14","close":8673.1572},{"date":"2019-08-16","close":8562.249},{"date":"2019-08-19","close":8517.8838},{"date":"2019-08-20","close":9161.1611},{"date":"2019-08-21","close":9338.6162},{"date":"2019-08-22","close":9360.8008},{"date":"2019-08-23","close":9272.0713},{"date":"2019-08-26","close":8850.6143},{"date":"2019-08-27","close":9005.8877},{"date":"2019-08-28","close":9161.1611},{"date":"2019-08-29","close":9272.0713},{"date":"2019-08-30","close":9449.5273},{"date":"2019-09-02","close":9560.4365},{"date":"2019-09-03","close":9382.9824},{"date":"2019-09-04","close":9649.166},{"date":"2019-09-05","close":9604.8008},{"date":"2019-09-06","close":9493.8916},{"date":"2019-09-09","close":9626.9844},{"date":"2019-09-10","close":9161.1611},{"date":"2019-09-11","close":9338.6162},{"date":"2019-09-16","close":9538.2559},{"date":"2019-09-17","close":10358.9893},{"date":"2019-09-18","close":10181.5342},{"date":"2019-09-19","close":10292.4424},{"date":"2019-09-20","close":10159.3506},{"date":"2019-09-23","close":9826.6211},{"date":"2019-09-24","close":9560.4365},{"date":"2019-09-25","close":9227.709},{"date":"2019-09-26","close":9227.709},{"date":"2019-09-27","close":9915.3496},{"date":"2019-09-30","close":10114.9873},{"date":"2019-10-01","close":10026.2598},{"date":"2019-10-02","close":9538.2559},{"date":"2019-10-04","close":9360.8008},{"date":"2019-10-07","close":9981.8945},{"date":"2019-10-08","close":9560.4365},{"date":"2019-10-10","close":9449.5273},{"date":"2019-10-11","close":9582.6191},{"date":"2019-10-14","close":9671.3477},{"date":"2019-10-15","close":9671.3477},{"date":"2019-10-16","close":9937.5312},{"date":"2019-10-17","close":9516.0742},{"date":"2019-10-18","close":9405.1631},{"date":"2019-10-21","close":9205.5254},{"date":"2019-10-22","close":9382.9824},{"date":"2019-10-23","close":9604.8008},{"date":"2019-10-24","close":9360.8008},{"date":"2019-10-25","close":9183.3428},{"date":"2019-10-28","close":9205.5254},{"date":"2019-10-29","close":9116.7979},{"date":"2019-10-30","close":9028.0693},{"date":"2019-10-31","close":9161.1611},{"date":"2019-11-01","close":9138.9805},{"date":"2019-11-04","close":9471.709},{"date":"2019-11-05","close":9937.5312},{"date":"2019-11-06","close":10514.2627},{"date":"2019-11-07","close":9848.8027},{"date":"2019-11-08","close":9959.7139},{"date":"2019-11-11","close":9715.7109},{"date":"2019-11-12","close":9582.6191},{"date":"2019-11-13","close":9360.8008},{"date":"2019-11-14","close":9471.709},{"date":"2019-11-15","close":9382.9824},{"date":"2019-11-18","close":9538.2559},{"date":"2019-11-19","close":9382.9824},{"date":"2019-11-20","close":9116.7979},{"date":"2019-11-21","close":8784.0674},{"date":"2019-11-22","close":8850.6143},{"date":"2019-11-25","close":9050.251},{"date":"2019-11-26","close":9050.251},{"date":"2019-11-27","close":8917.1592},{"date":"2019-11-28","close":8872.7959},{"date":"2019-11-29","close":8828.4316},{"date":"2019-12-02","close":8784.0674},{"date":"2019-12-03","close":8939.3418},{"date":"2019-12-04","close":8806.25},{"date":"2019-12-05","close":8784.0674},{"date":"2019-12-06","close":9116.7979},{"date":"2019-12-09","close":8917.1592},{"date":"2019-12-10","close":8939.3418},{"date":"2019-12-11","close":8939.3418},{"date":"2019-12-12","close":8894.9775},{"date":"2019-12-13","close":8894.9775},{"date":"2019-12-16","close":8828.4316},{"date":"2019-12-17","close":8828.4316},{"date":"2019-12-18","close":8784.0674},{"date":"2019-12-19","close":10070.623},{"date":"2019-12-20","close":9715.7109},{"date":"2019-12-23","close":9360.8008},{"date":"2019-12-24","close":9138.9805},{"date":"2019-12-26","close":9227.709},{"date":"2019-12-27","close":9451.1396},{"date":"2019-12-30","close":9406.4521},{"date":"2020-01-02","close":9406.4521},{"date":"2020-01-03","close":9451.1396},{"date":"2020-01-06","close":9004.2764},{"date":"2020-01-07","close":9138.335},{"date":"2020-01-08","close":8669.1299},{"date":"2020-01-09","close":8981.9326},{"date":"2020-01-10","close":9048.9629},{"date":"2020-01-13","close":9205.3652},{"date":"2020-01-14","close":9138.335},{"date":"2020-01-15","close":9183.0215},{"date":"2020-01-16","close":9205.3652},{"date":"2020-01-17","close":9115.9922},{"date":"2020-01-20","close":9183.0215},{"date":"2020-01-21","close":9115.9922},{"date":"2020-01-22","close":9495.8252},{"date":"2020-01-23","close":9607.541},{"date":"2020-01-28","close":10188.4619},{"date":"2020-01-29","close":9898.001},{"date":"2020-01-30","close":9361.7666},{"date":"2020-01-31","close":8959.5908},{"date":"2020-02-03","close":8847.875},{"date":"2020-02-04","close":9048.9629},{"date":"2020-02-05","close":9093.6494},{"date":"2020-02-06","close":9250.0508},{"date":"2020-02-07","close":9518.1689},{"date":"2020-02-10","close":9272.3945},{"date":"2020-02-11","close":9115.9922},{"date":"2020-02-12","close":9160.6787},{"date":"2020-02-13","close":9115.9922},{"date":"2020-02-14","close":9026.6201},{"date":"2020-02-17","close":9026.6201},{"date":"2020-02-18","close":8959.5908},{"date":"2020-02-19","close":9115.9922},{"date":"2020-02-20","close":8937.2471},{"date":"2020-02-21","close":8892.5615},{"date":"2020-02-24","close":8222.2676},{"date":"2020-02-25","close":8378.6699},{"date":"2020-02-26","close":8401.0117},{"date":"2020-02-27","close":8132.895},{"date":"2020-02-28","close":7551.9741},{"date":"2020-03-02","close":7842.4351},{"date":"2020-03-03","close":7954.1504},{"date":"2020-03-04","close":8132.895},{"date":"2020-03-05","close":8468.042},{"date":"2020-03-06","close":8289.2969},{"date":"2020-03-09","close":8026.0},{"date":"2020-03-10","close":7864.7778},{"date":"2020-03-11","close":7395.5718},{"date":"2020-03-12","close":6883.0},{"date":"2020-03-13","close":6166.7002},{"date":"2020-03-16","close":5920.9263},{"date":"2020-03-17","close":5898.5835},{"date":"2020-03-18","close":5451.7207},{"date":"2020-03-19","close":4513.3101},{"date":"2020-03-20","close":5742.1816},{"date":"2020-03-23","close":5898.5835},{"date":"2020-03-24","close":6300.7593},{"date":"2020-03-25","close":6323.103},{"date":"2020-03-26","close":6747.6216},{"date":"2020-03-27","close":6680.5923},{"date":"2020-03-30","close":6993.396},{"date":"2020-03-31","close":7641.3462},{"date":"2020-04-01","close":7417.9155},{"date":"2020-04-02","close":7462.6016},{"date":"2020-04-03","close":7887.1201},{"date":"2020-04-06","close":7976.4932},{"date":"2020-04-07","close":7864.7778},{"date":"2020-04-08","close":7887.1201},{"date":"2020-04-09","close":8289.2969},{"date":"2020-04-10","close":7976.4932},{"date":"2020-04-13","close":7775.4053},{"date":"2020-04-14","close":7797.7485},{"date":"2020-04-16","close":7775.4053},{"date":"2020-04-17","close":7797.7485},{"date":"2020-04-20","close":8132.895},{"date":"2020-04-21","close":7887.1201},{"date":"2020-04-22","close":7976.4932},{"date":"2020-04-23","close":8043.5229},{"date":"2020-04-24","close":8043.5229},{"date":"2020-04-27","close":8021.1797},{"date":"2020-04-28","close":7931.8066},{"date":"2020-04-29","close":7976.4932},{"date":"2020-05-04","close":8088.2085},{"date":"2020-05-06","close":8244.6104},{"date":"2020-05-07","close":8579.7568},{"date":"2020-05-08","close":8624.4434},{"date":"2020-05-11","close":8468.042},{"date":"2020-05-12","close":8445.6992},{"date":"2020-05-13","close":8557.4141},{"date":"2020-05-14","close":8669.1299},{"date":"2020-05-15","close":8736.1592},{"date":"2020-05-18","close":8468.042},{"date":"2020-05-19","close":8535.0713},{"date":"2020-05-20","close":8557.4141},{"date":"2020-05-21","close":8490.3848},{"date":"2020-05-22","close":8289.2969},{"date":"2020-05-25","close":8378.6699},{"date":"2020-05-26","close":8512.7285},{"date":"2020-05-27","close":8423.3555},{"date":"2020-05-28","close":8222.2676},{"date":"2020-05-29","close":8378.6699},{"date":"2020-06-01","close":8423.3555},{"date":"2020-06-02","close":8669.1299},{"date":"2020-06-03","close":8356.3262},{"date":"2020-06-04","close":8490.3848},{"date":"2020-06-05","close":8736.1592},{"date":"2020-06-08","close":8937.2471},{"date":"2020-06-09","close":9160.6787},{"date":"2020-06-10","close":9652.2275},{"date":"2020-06-11","close":9607.541},{"date":"2020-06-12","close":9607.541},{"date":"2020-06-15","close":8713.8164},{"date":"2020-06-16","close":9183.0215},{"date":"2020-06-17","close":9830.9717},{"date":"2020-06-18","close":9562.8545},{"date":"2020-06-19","close":9361.7666},{"date":"2020-06-22","close":9115.9922},{"date":"2020-06-23","close":8959.5908},{"date":"2020-06-24","close":9048.9629},{"date":"2020-06-25","close":8758.502},{"date":"2020-06-26","close":8758.502},{"date":"2020-06-29","close":8512.7285},{"date":"2020-06-30","close":8445.6992},{"date":"2020-07-01","close":8222.2676},{"date":"2020-07-02","close":8222.2676},{"date":"2020-07-03","close":8333.9824},{"date":"2020-07-06","close":8423.3555},{"date":"2020-07-07","close":8356.3262},{"date":"2020-07-08","close":8401.0117},{"date":"2020-07-09","close":8311.6406},{"date":"2020-07-10","close":8177.5815},{"date":"2020-07-13","close":8132.895},{"date":"2020-07-14","close":8199.9238},{"date":"2020-07-15","close":8244.6104},{"date":"2020-07-16","close":8401.0117},{"date":"2020-07-17","close":8468.042},{"date":"2020-07-20","close":8311.6406},{"date":"2020-07-21","close":8535.0713},{"date":"2020-07-22","close":9093.6494},{"date":"2020-07-23","close":9495.8252},{"date":"2020-07-24","close":9138.335},{"date":"2020-07-27","close":8803.1895},{"date":"2020-07-28","close":8736.1592},{"date":"2020-07-29","close":8825.5312},{"date":"2020-07-30","close":8669.1299},{"date":"2020-07-31","close":8512.7285},{"date":"2020-08-03","close":8892.5615},{"date":"2020-08-04","close":9026.6201},{"date":"2020-08-05","close":9741.5996},{"date":"2020-08-06","close":10791.7266},{"date":"2020-08-07","close":9808.6289},{"date":"2020-08-10","close":9875.6582},{"date":"2020-08-11","close":9719.2559},{"date":"2020-08-12","close":9339.4229},{"date":"2020-08-13","close":9518.1689},{"date":"2020-08-14","close":9183.0215},{"date":"2020-08-18","close":8646.7861},{"date":"2020-08-19","close":8736.1592},{"date":"2020-08-20","close":9160.6787},{"date":"2020-08-21","close":8959.5908},{"date":"2020-08-24","close":8959.5908},{"date":"2020-08-25","close":9384.1094},{"date":"2020-08-26","close":9518.1689},{"date":"2020-08-27","close":9451.1396},{"date":"2020-08-28","close":9160.6787},{"date":"2020-08-31","close":9294.7373},{"date":"2020-09-01","close":9518.1689},{"date":"2020-09-02","close":9473.4814},{"date":"2020-09-03","close":9942.6885},{"date":"2020-09-04","close":10903.4414},{"date":"2020-09-07","close":11529.0488},{"date":"2020-09-08","close":11082.1875},{"date":"2020-09-09","close":10814.0684},{"date":"2020-09-10","close":11171.5596},{"date":"2020-09-11","close":11283.2744},{"date":"2020-09-14","close":11126.873},{"date":"2020-09-15","close":10791.7266},{"date":"2020-09-16","close":10590.6387},{"date":"2020-09-17","close":10300.1777},{"date":"2020-09-18","close":10411.8936},{"date":"2020-09-21","close":10099.0889},{"date":"2020-09-22","close":9696.9131},{"date":"2020-09-23","close":9272.3945},{"date":"2020-09-24","close":9473.4814},{"date":"2020-09-25","close":9786.2861},{"date":"2020-09-28","close":10099.0889},{"date":"2020-09-29","close":10411.8936},{"date":"2020-10-05","close":10210.8047},{"date":"2020-10-06","close":10456.5781},{"date":"2020-10-07","close":10545.9512},{"date":"2020-10-08","close":10769.3838},{"date":"2020-10-12","close":10948.1279},{"date":"2020-10-13","close":10903.4414},{"date":"2020-10-14","close":10612.9805},{"date":"2020-10-15","close":10210.8047},{"date":"2020-10-16","close":9853.3154},{"date":"2020-10-19","close":10054.4033},{"date":"2020-10-20","close":10121.4316},{"date":"2020-10-21","close":10143.7754},{"date":"2020-10-22","close":9808.6289},{"date":"2020-10-23","close":9763.9424},{"date":"2020-10-26","close":9294.7373},{"date":"2020-10-27","close":9093.6494},{"date":"2020-10-28","close":9361.7666},{"date":"2020-10-29","close":9540.5117},{"date":"2020-10-30","close":9384.1094},{"date":"2020-11-02","close":9272.3945},{"date":"2020-11-03","close":9585.1982},{"date":"2020-11-04","close":9518.1689},{"date":"2020-11-05","close":9674.5703},{"date":"2020-11-06","close":9518.1689},{"date":"2020-11-09","close":10054.4033},{"date":"2020-11-10","close":9786.2861},{"date":"2020-11-11","close":9540.5117},{"date":"2020-11-12","close":9763.9424},{"date":"2020-11-13","close":9786.2861},{"date":"2020-11-16","close":9696.9131},{"date":"2020-11-17","close":9562.8545},{"date":"2020-11-18","close":9674.5703},{"date":"2020-11-19","close":9719.2559},{"date":"2020-11-20","close":9786.2861},{"date":"2020-11-23","close":9696.9131},{"date":"2020-11-24","close":9786.2861},{"date":"2020-11-25","close":9607.541},{"date":"2020-11-26","close":9629.8838},{"date":"2020-11-27","close":9473.4814},{"date":"2020-11-30","close":9495.8252},{"date":"2020-12-01","close":9406.4521},{"date":"2020-12-02","close":9294.7373},{"date":"2020-12-03","close":9294.7373},{"date":"2020-12-04","close":9138.335},{"date":"2020-12-07","close":9071.3057},{"date":"2020-12-08","close":8981.9326},{"date":"2020-12-09","close":9183.0215},{"date":"2020-12-10","close":9093.6494},{"date":"2020-12-11","close":9205.3652},{"date":"2020-12-14","close":9183.0215},{"date":"2020-12-15","close":9071.3057},{"date":"2020-12-16","close":9071.3057},{"date":"2020-12-17","close":9071.3057},{"date":"2020-12-18","close":9540.5117},{"date":"2020-12-21","close":9808.6289},{"date":"2020-12-22","close":9406.4521},{"date":"2020-12-23","close":9384.1094},{"date":"2020-12-24","close":9294.7373},{"date":"2020-12-28","close":9138.335},{"date":"2020-12-29","close":9318.4004},{"date":"2020-12-30","close":9273.3848},{"date":"2021-01-04","close":9160.8438},{"date":"2021-01-05","close":9430.9424},{"date":"2021-01-06","close":9723.5488},{"date":"2021-01-07","close":9565.9912},{"date":"2021-01-08","close":9340.9092},{"date":"2021-01-11","close":9025.7949},{"date":"2021-01-12","close":9025.7949},{"date":"2021-01-13","close":9318.4004},{"date":"2021-01-14","close":9273.3848},{"date":"2021-01-15","close":9138.335},{"date":"2021-01-18","close":9138.335},{"date":"2021-01-19","close":9205.8594},{"date":"2021-01-20","close":9430.9424},{"date":"2021-01-21","close":9295.8926},{"date":"2021-01-22","close":9295.8926},{"date":"2021-01-25","close":9340.9092},{"date":"2021-01-26","close":9273.3848},{"date":"2021-01-27","close":9138.335},{"date":"2021-01-28","close":8980.7773},{"date":"2021-01-29","close":8688.1709},{"date":"2021-02-01","close":8665.6631},{"date":"2021-02-02","close":8733.1875},{"date":"2021-02-03","close":8778.2041},{"date":"2021-02-04","close":8935.7617},{"date":"2021-02-05","close":8890.7441},{"date":"2021-02-08","close":8710.6787},{"date":"2021-02-09","close":8688.1709},{"date":"2021-02-10","close":8733.1875},{"date":"2021-02-15","close":8733.1875},{"date":"2021-02-16","close":8755.6953},{"date":"2021-02-17","close":8755.6953},{"date":"2021-02-18","close":8958.2695},{"date":"2021-02-19","close":9633.5156},{"date":"2021-02-22","close":9881.1064},{"date":"2021-02-23","close":9295.8926},{"date":"2021-02-24","close":8868.2373},{"date":"2021-02-25","close":9318.4004},{"date":"2021-02-26","close":9340.9092},{"date":"2021-03-02","close":9138.335},{"date":"2021-03-03","close":9205.8594},{"date":"2021-03-04","close":9115.8271},{"date":"2021-03-05","close":9115.8271},{"date":"2021-03-08","close":9160.8438},{"date":"2021-03-09","close":9115.8271},{"date":"2021-03-10","close":8935.7617},{"date":"2021-03-11","close":8868.2373},{"date":"2021-03-12","close":8935.7617},{"date":"2021-03-15","close":9138.335},{"date":"2021-03-16","close":9228.3682},{"date":"2021-03-17","close":9295.8926},{"date":"2021-03-18","close":9138.335},{"date":"2021-03-19","close":9138.335},{"date":"2021-03-22","close":9340.9092},{"date":"2021-03-23","close":9093.3193},{"date":"2021-03-24","close":9093.3193},{"date":"2021-03-25","close":9093.3193},{"date":"2021-03-26","close":9070.8105},{"date":"2021-03-29","close":9363.418},{"date":"2021-03-30","close":9183.3516},{"date":"2021-03-31","close":9025.7949},{"date":"2021-04-01","close":9160.8438},{"date":"2021-04-02","close":9048.3018},{"date":"2021-04-05","close":9025.7949},{"date":"2021-04-06","close":8958.2695},{"date":"2021-04-07","close":8958.2695},{"date":"2021-04-08","close":8958.2695},{"date":"2021-04-09","close":8958.2695},{"date":"2021-04-12","close":8940.2627},{"date":"2021-04-13","close":9138.335},{"date":"2021-04-14","close":9183.3516},{"date":"2021-04-15","close":9048.3018},{"date":"2021-04-16","close":9048.3018},{"date":"2021-04-19","close":9228.3682},{"date":"2021-04-20","close":9183.3516},{"date":"2021-04-21","close":9093.3193},{"date":"2021-04-22","close":9048.3018},{"date":"2021-04-23","close":9003.2861},{"date":"2021-04-26","close":9048.3018},{"date":"2021-04-27","close":8958.2695},{"date":"2021-04-28","close":8751.1934},{"date":"2021-04-29","close":9183.3516},{"date":"2021-04-30","close":8733.1875},{"date":"2021-05-03","close":8634.1514},{"date":"2021-05-04","close":8553.1211},{"date":"2021-05-06","close":8625.1475},{"date":"2021-05-07","close":8553.1211},{"date":"2021-05-10","close":8652.1572},{"date":"2021-05-11","close":8598.1387},{"date":"2021-05-12","close":8472.0928},{"date":"2021-05-13","close":8328.0391},{"date":"2021-05-14","close":8391.0625},{"date":"2021-05-17","close":8337.043},{"date":"2021-05-18","close":8373.0566},{"date":"2021-05-20","close":8355.0488},{"date":"2021-05-21","close":8364.0518},{"date":"2021-05-24","close":8183.9873},{"date":"2021-05-25","close":8256.0127},{"date":"2021-05-26","close":8256.0127},{"date":"2021-05-27","close":8192.9902},{"date":"2021-05-28","close":8201.9941},{"date":"2021-05-31","close":8409.0693},{"date":"2021-06-01","close":8463.0879},{"date":"2021-06-02","close":8562.124},{"date":"2021-06-03","close":8643.1543},{"date":"2021-06-04","close":8616.1445},{"date":"2021-06-07","close":8679.168},{"date":"2021-06-08","close":8823.2197},{"date":"2021-06-09","close":8670.165},{"date":"2021-06-10","close":8733.1875},{"date":"2021-06-11","close":8661.1602},{"date":"2021-06-14","close":8661.1602},{"date":"2021-06-15","close":8580.1318},{"date":"2021-06-16","close":8481.0957},{"date":"2021-06-17","close":8436.0791},{"date":"2021-06-18","close":8499.1025},{"date":"2021-06-21","close":8445.082},{"date":"2021-06-22","close":8391.0625},{"date":"2021-06-23","close":8418.0723},{"date":"2021-06-24","close":8436.0791},{"date":"2021-06-25","close":8607.1416},{"date":"2021-06-28","close":8652.1572},{"date":"2021-06-29","close":8589.1348},{"date":"2021-06-30","close":8499.1025},{"date":"2021-07-01","close":8607.1416},{"date":"2021-07-02","close":8571.1289},{"date":"2021-07-05","close":8625.1475},{"date":"2021-07-06","close":8562.124},{"date":"2021-07-07","close":8544.1182},{"date":"2021-07-08","close":8463.0879},{"date":"2021-07-09","close":8265.0156},{"date":"2021-07-12","close":8364.0518},{"date":"2021-07-13","close":8373.0566},{"date":"2021-07-14","close":8301.0303},{"date":"2021-07-15","close":8310.0332},{"date":"2021-07-16","close":8256.0127},{"date":"2021-07-19","close":8274.0205},{"date":"2021-07-20","close":8229.0029},{"date":"2021-07-21","close":8210.9971},{"date":"2021-07-22","close":8174.9839},{"date":"2021-07-23","close":8201.9941},{"date":"2021-07-26","close":8147.9736},{"date":"2021-07-27","close":8183.9873},{"date":"2021-07-28","close":8183.9873},{"date":"2021-07-29","close":8192.9902},{"date":"2021-07-30","close":8183.9873},{"date":"2021-08-02","close":8102.9575},{"date":"2021-08-03","close":9273.3848},{"date":"2021-08-04","close":9228.3682},{"date":"2021-08-05","close":8913.2529},{"date":"2021-08-06","close":8778.2041},{"date":"2021-08-09","close":8769.2012},{"date":"2021-08-10","close":8598.1387},{"date":"2021-08-11","close":8778.2041},{"date":"2021-08-12","close":8985.2793},{"date":"2021-08-13","close":8670.165},{"date":"2021-08-17","close":8346.0459},{"date":"2021-08-18","close":8616.1445},{"date":"2021-08-19","close":8174.9839},{"date":"2021-08-20","close":8093.9536},{"date":"2021-08-23","close":8238.0068},{"date":"2021-08-24","close":8382.0596},{"date":"2021-08-25","close":8247.0098},{"date":"2021-08-26","close":8156.9766},{"date":"2021-08-27","close":8057.9409},{"date":"2021-08-30","close":8147.9736},{"date":"2021-08-31","close":8111.9609},{"date":"2021-09-01","close":8192.9902},{"date":"2021-09-02","close":8147.9736},{"date":"2021-09-03","close":8337.043},{"date":"2021-09-06","close":8256.0127},{"date":"2021-09-07","close":8165.98},{"date":"2021-09-08","close":8283.0234},{"date":"2021-09-09","close":8274.0205},{"date":"2021-09-10","close":8310.0332},{"date":"2021-09-13","close":8427.0752},{"date":"2021-09-14","close":8445.082},{"date":"2021-09-15","close":8247.0098},{"date":"2021-09-16","close":8220.0},{"date":"2021-09-17","close":8201.9941},{"date":"2021-09-23","close":8111.9609},{"date":"2021-09-24","close":7994.9175},{"date":"2021-09-27","close":8012.9248},{"date":"2021-09-28","close":7652.7935},{"date":"2021-09-29","close":7580.7666},{"date":"2021-09-30","close":7562.7603},{"date":"2021-10-01","close":7319.6714},{"date":"2021-10-05","close":6995.5532},{"date":"2021-10-06","close":7193.6255},{"date":"2021-10-07","close":7481.7305},{"date":"2021-10-08","close":7562.7603},{"date":"2021-10-12","close":7544.7534},{"date":"2021-10-13","close":7661.7964},{"date":"2021-10-14","close":7814.8521},{"date":"2021-10-15","close":7832.8589},{"date":"2021-10-18","close":7724.8193},{"date":"2021-10-19","close":7661.7964},{"date":"2021-10-20","close":7562.7603},{"date":"2021-10-21","close":7508.7407},{"date":"2021-10-22","close":7508.7407},{"date":"2021-10-25","close":7391.6978},{"date":"2021-10-26","close":7472.7275},{"date":"2021-10-27","close":7427.7109},{"date":"2021-10-28","close":7391.6978},{"date":"2021-10-29","close":7283.6582},{"date":"2021-11-01","close":7193.6255},{"date":"2021-11-02","close":7310.6685},{"date":"2021-11-03","close":7310.6685},{"date":"2021-11-04","close":7283.6582},{"date":"2021-11-05","close":7202.6284},{"date":"2021-11-08","close":7202.6284},{"date":"2021-11-09","close":7166.6157},{"date":"2021-11-10","close":7040.5693},{"date":"2021-11-11","close":7049.5728},{"date":"2021-11-12","close":7049.5728},{"date":"2021-11-15","close":7130.6025},{"date":"2021-11-16","close":7112.5962},{"date":"2021-11-17","close":7022.563},{"date":"2021-11-18","close":6977.5469},{"date":"2021-11-19","close":7013.5601},{"date":"2021-11-22","close":6968.5435},{"date":"2021-11-23","close":6950.5366},{"date":"2021-11-24","close":6932.5303},{"date":"2021-11-25","close":6833.4941},{"date":"2021-11-26","close":6689.4414},{"date":"2021-11-29","close":6500.3721},{"date":"2021-11-30","close":6410.3394},{"date":"2021-12-01","close":6761.4678},{"date":"2021-12-02","close":6941.5332},{"date":"2021-12-03","close":6968.5435},{"date":"2021-12-06","close":7067.5796},{"date":"2021-12-07","close":7247.645},{"date":"2021-12-08","close":7274.6553},{"date":"2021-12-09","close":7256.6484},{"date":"2021-12-10","close":7544.7534},{"date":"2021-12-13","close":7634.7866},{"date":"2021-12-14","close":7463.7241},{"date":"2021-12-15","close":7607.7769},{"date":"2021-12-16","close":7526.7471},{"date":"2021-12-17","close":7535.75},{"date":"2021-12-20","close":7463.7241},{"date":"2021-12-21","close":7517.7437},{"date":"2021-12-22","close":7526.7471},{"date":"2021-12-23","close":7499.7368},{"date":"2021-12-24","close":7454.7212},{"date":"2021-12-27","close":7580.7666},{"date":"2021-12-28","close":7472.7275},{"date":"2021-12-29","close":7609.0908},{"date":"2021-12-30","close":7581.8184},{"date":"2022-01-03","close":7674.0},{"date":"2022-01-04","close":7700.0},{"date":"2022-01-05","close":7636.3638},{"date":"2022-01-06","close":7609.0908},{"date":"2022-01-07","close":7672.7271},{"date":"2022-01-10","close":7836.3638},{"date":"2022-01-11","close":7636.3638},{"date":"2022-01-12","close":7709.0908},{"date":"2022-01-13","close":7545.4546},{"date":"2022-01-14","close":7400.0},{"date":"2022-01-17","close":7181.8184},{"date":"2022-01-18","close":7090.9092},{"date":"2022-01-19","close":7100.0},{"date":"2022-01-20","close":7136.3638},{"date":"2022-01-21","close":7154.5454},{"date":"2022-01-24","close":6927.2729},{"date":"2022-01-25","close":6690.9092},{"date":"2022-01-26","close":6690.9092},{"date":"2022-01-27","close":6672.7271},{"date":"2022-01-28","close":6863.6362},{"date":"2022-02-03","close":7090.9092},{"date":"2022-02-04","close":7218.1816},{"date":"2022-02-07","close":7390.9092},{"date":"2022-02-08","close":7390.9092},{"date":"2022-02-09","close":7390.9092},{"date":"2022-02-10","close":7754.5454},{"date":"2022-02-11","close":7763.6362},{"date":"2022-02-14","close":7727.2729},{"date":"2022-02-15","close":7827.2729},{"date":"2022-02-16","close":8418.1816},{"date":"2022-02-17","close":8181.8184},{"date":"2022-02-18","close":8318.1816},{"date":"2022-02-21","close":8104.0},{"date":"2022-02-22","close":7866.0},{"date":"2022-02-23","close":7736.3638},{"date":"2022-02-24","close":7509.0908},{"date":"2022-02-25","close":7663.6362},{"date":"2022-02-28","close":7663.6362},{"date":"2022-03-02","close":7890.9092},{"date":"2022-03-03","close":7818.1816},{"date":"2022-03-04","close":7818.1816},{"date":"2022-03-07","close":7809.0908},{"date":"2022-03-08","close":7500.0},{"date":"2022-03-10","close":7500.0},{"date":"2022-03-11","close":7409.0908},{"date":"2022-03-14","close":7309.0908},{"date":"2022-03-15","close":7309.0908},{"date":"2022-03-16","close":7309.0908},{"date":"2022-03-17","close":7309.0908},{"date":"2022-03-18","close":7745.4546},{"date":"2022-03-21","close":7745.4546},{"date":"2022-03-22","close":7727.2729},{"date":"2022-03-23","close":7881.8184},{"date":"2022-03-24","close":7854.5454},{"date":"2022-03-25","close":7836.3638},{"date":"2022-03-28","close":7927.2729},{"date":"2022-03-29","close":7872.7271},{"date":"2022-03-30","close":7927.2729},{"date":"2022-03-31","close":7981.8184},{"date":"2022-04-01","close":7918.1816},{"date":"2022-04-04","close":8309.0908},{"date":"2022-04-05","close":8327.2725},{"date":"2022-04-06","close":8336.3633},{"date":"2022-04-07","close":8281.8184},{"date":"2022-04-08","close":7854.5454},{"date":"2022-04-11","close":7554.5454},{"date":"2022-04-12","close":7409.0908},{"date":"2022-04-13","close":7545.4546},{"date":"2022-04-14","close":7618.1816},{"date":"2022-04-15","close":7672.7271},{"date":"2022-04-18","close":7718.1816},{"date":"2022-04-19","close":7709.0908},{"date":"2022-04-20","close":7718.1816},{"date":"2022-04-21","close":7709.0908},{"date":"2022-04-22","close":7727.2729},{"date":"2022-04-25","close":7600.0},{"date":"2022-04-26","close":7727.2729},{"date":"2022-04-27","close":7781.8184},{"date":"2022-04-28","close":7745.4546},{"date":"2022-04-29","close":7754.5454},{"date":"2022-05-02","close":8018.1816},{"date":"2022-05-03","close":7990.9092},{"date":"2022-05-04","close":7781.8184},{"date":"2022-05-06","close":7563.6362},{"date":"2022-05-09","close":7445.0},{"date":"2022-05-10","close":7345.4546},{"date":"2022-05-11","close":7472.7271},{"date":"2022-05-12","close":7272.7271},{"date":"2022-05-13","close":7490.9092},{"date":"2022-05-16","close":7554.5454},{"date":"2022-05-17","close":7581.8184},{"date":"2022-05-18","close":7572.7271},{"date":"2022-05-19","close":7409.0908},{"date":"2022-05-20","close":7418.1816},{"date":"2022-05-23","close":7500.0},{"date":"2022-05-24","close":7409.0908},{"date":"2022-05-25","close":7372.7271},{"date":"2022-05-26","close":7336.3638},{"date":"2022-05-27","close":7354.5454},{"date":"2022-05-30","close":7681.8184},{"date":"2022-05-31","close":7672.7271},{"date":"2022-06-02","close":7590.9092},{"date":"2022-06-03","close":7563.6362},{"date":"2022-06-07","close":7427.2729},{"date":"2022-06-08","close":7409.0908},{"date":"2022-06-09","close":7518.1816},{"date":"2022-06-10","close":7409.0908},{"date":"2022-06-13","close":7072.7271},{"date":"2022-06-14","close":6836.3638},{"date":"2022-06-15","close":6745.4546},{"date":"2022-06-16","close":6745.4546},{"date":"2022-06-17","close":6890.9092},{"date":"2022-06-20","close":6536.3638},{"date":"2022-06-21","close":6727.2729},{"date":"2022-06-22","close":6581.8184},{"date":"2022-06-23","close":6281.8184},{"date":"2022-06-24","close":6390.9092},{"date":"2022-06-27","close":7172.7271},{"date":"2022-06-28","close":6972.7271},{"date":"2022-06-29","close":7363.6362},{"date":"2022-06-30","close":7090.9092},{"date":"2022-07-01","close":7109.0908},{"date":"2022-07-04","close":6736.3638},{"date":"2022-07-05","close":6863.6362},{"date":"2022-07-06","close":6963.6362},{"date":"2022-07-07","close":7136.3638},{"date":"2022-07-08","close":7090.9092},{"date":"2022-07-11","close":7181.8184},{"date":"2022-07-12","close":7418.1816},{"date":"2022-07-13","close":7409.0908},{"date":"2022-07-14","close":7409.0908},{"date":"2022-07-15","close":7636.3638},{"date":"2022-07-18","close":7681.8184},{"date":"2022-07-19","close":7690.9092},{"date":"2022-07-20","close":7645.4546},{"date":"2022-07-21","close":7554.5454},{"date":"2022-07-22","close":7409.0908},{"date":"2022-07-25","close":7400.0},{"date":"2022-07-26","close":7400.0},{"date":"2022-07-27","close":7381.8184},{"date":"2022-07-28","close":7381.8184},{"date":"2022-07-29","close":7400.0},{"date":"2022-08-01","close":7318.1816},{"date":"2022-08-02","close":7254.5454},{"date":"2022-08-03","close":7245.4546},{"date":"2022-08-04","close":7281.8184},{"date":"2022-08-05","close":7427.2729},{"date":"2022-08-08","close":7363.6362},{"date":"2022-08-09","close":7381.8184},{"date":"2022-08-10","close":7354.5454},{"date":"2022-08-11","close":7381.8184},{"date":"2022-08-12","close":7354.5454},{"date":"2022-08-16","close":7481.8184},{"date":"2022-08-17","close":7672.7271},{"date":"2022-08-18","close":7627.2729},{"date":"2022-08-19","close":7481.8184},{"date":"2022-08-22","close":7272.7271},{"date":"2022-08-23","close":7090.9092},{"date":"2022-08-24","close":7118.1816},{"date":"2022-08-25","close":7154.5454},{"date":"2022-08-26","close":7090.9092},{"date":"2022-08-29","close":6972.7271},{"date":"2022-08-30","close":7063.6362},{"date":"2022-08-31","close":7272.7271},{"date":"2022-09-01","close":7218.1816},{"date":"2022-09-02","close":7190.9092},{"date":"2022-09-05","close":6909.0908},{"date":"2022-09-06","close":7045.4546},{"date":"2022-09-07","close":6918.1816},{"date":"2022-09-08","close":6927.2729},{"date":"2022-09-13","close":7027.2729},{"date":"2022-09-14","close":7109.0908},{"date":"2022-09-15","close":7118.1816},{"date":"2022-09-16","close":7027.2729},{"date":"2022-09-19","close":7309.0908},{"date":"2022-09-20","close":7572.7271},{"date":"2022-09-21","close":7663.6362},{"date":"2022-09-22","close":8036.3638},{"date":"2022-09-23","close":7909.0908},{"date":"2022-09-26","close":7090.9092},{"date":"2022-09-27","close":7090.9092},{"date":"2022-09-28","close":7390.9092},{"date":"2022-09-29","close":7536.3638},{"date":"2022-09-30","close":7390.9092},{"date":"2022-10-04","close":7700.0},{"date":"2022-10-05","close":7263.6362},{"date":"2022-10-06","close":7472.7271},{"date":"2022-10-07","close":7663.6362},{"date":"2022-10-11","close":6945.4546},{"date":"2022-10-12","close":6972.7271},{"date":"2022-10-13","close":6381.8184},{"date":"2022-10-14","close":6727.2729},{"date":"2022-10-17","close":6672.7271},{"date":"2022-10-18","close":6927.2729},{"date":"2022-10-19","close":6936.3638},{"date":"2022-10-20","close":6927.2729},{"date":"2022-10-21","close":6581.8184},{"date":"2022-10-24","close":6609.0908},{"date":"2022-10-25","close":6763.6362},{"date":"2022-10-26","close":6709.0908},{"date":"2022-10-27","close":6709.0908},{"date":"2022-10-28","close":6654.5454},{"date":"2022-10-31","close":6727.2729},{"date":"2022-11-01","close":6772.7271},{"date":"2022-11-02","close":6863.6362},{"date":"2022-11-03","close":6818.1816},{"date":"2022-11-04","close":6854.5454},{"date":"2022-11-07","close":6863.6362},{"date":"2022-11-08","close":7000.0},{"date":"2022-11-09","close":7045.4546},{"date":"2022-11-10","close":7081.8184},{"date":"2022-11-11","close":7072.7271},{"date":"2022-11-14","close":7390.9092},{"date":"2022-11-15","close":7363.6362},{"date":"2022-11-16","close":7418.1816},{"date":"2022-11-17","close":7409.0908},{"date":"2022-11-18","close":7218.1816},{"date":"2022-11-21","close":7163.6362},{"date":"2022-11-22","close":7136.3638},{"date":"2022-11-23","close":7127.2729},{"date":"2022-11-24","close":7245.4546},{"date":"2022-11-25","close":7190.9092},{"date":"2022-11-28","close":6909.0908},{"date":"2022-11-29","close":7000.0},{"date":"2022-11-30","close":7000.0},{"date":"2022-12-01","close":7081.8184},{"date":"2022-12-02","close":7181.8184},{"date":"2022-12-05","close":7427.2729},{"date":"2022-12-06","close":7363.6362},{"date":"2022-12-07","close":7336.3638},{"date":"2022-12-08","close":7254.5454},{"date":"2022-12-09","close":7354.5454},{"date":"2022-12-12","close":7727.2729},{"date":"2022-12-13","close":8081.8184},{"date":"2022-12-14","close":7745.4546},{"date":"2022-12-15","close":8327.2725},{"date":"2022-12-16","close":7763.6362},{"date":"2022-12-19","close":7527.2729},{"date":"2022-12-20","close":7454.5454},{"date":"2022-12-21","close":7727.2729},{"date":"2022-12-22","close":7554.5454},{"date":"2022-12-23","close":7281.8184},{"date":"2022-12-26","close":7609.0908},{"date":"2022-12-27","close":7581.8184},{"date":"2022-12-28","close":7581.8184},{"date":"2022-12-29","close":7800.0},{"date":"2023-01-02","close":8045.4546},{"date":"2023-01-03","close":7590.9092},{"date":"2023-01-04","close":7700.0},{"date":"2023-01-05","close":7736.3638},{"date":"2023-01-06","close":7963.6362},{"date":"2023-01-09","close":7854.5454},{"date":"2023-01-10","close":7590.9092},{"date":"2023-01-11","close":7900.0},{"date":"2023-01-12","close":7790.9092},{"date":"2023-01-13","close":7772.7271},{"date":"2023-01-16","close":7727.2729},{"date":"2023-01-17","close":7572.7271},{"date":"2023-01-18","close":7500.0},{"date":"2023-01-19","close":7654.5454},{"date":"2023-01-20","close":7545.4546},{"date":"2023-01-25","close":7545.4546},{"date":"2023-01-26","close":7681.8184},{"date":"2023-01-27","close":7654.5454},{"date":"2023-01-30","close":7545.4546},{"date":"2023-01-31","close":7554.5454},{"date":"2023-02-01","close":7536.3638},{"date":"2023-02-02","close":7663.6362},{"date":"2023-02-03","close":7663.6362},{"date":"2023-02-06","close":7690.9092},{"date":"2023-02-07","close":7754.5454},{"date":"2023-02-08","close":7781.8184},{"date":"2023-02-09","close":7690.9092},{"date":"2023-02-10","close":7554.5454},{"date":"2023-02-13","close":7600.0},{"date":"2023-02-14","close":7490.9092},{"date":"2023-02-15","close":7281.8184},{"date":"2023-02-16","close":7518.1816},{"date":"2023-02-17","close":7381.8184},{"date":"2023-02-20","close":7527.2729},{"date":"2023-02-21","close":7454.5454},{"date":"2023-02-22","close":7354.5454},{"date":"2023-02-23","close":7363.6362},{"date":"2023-02-24","close":7236.3638},{"date":"2023-02-27","close":7200.0},{"date":"2023-02-28","close":7145.4546},{"date":"2023-03-02","close":7136.3638},{"date":"2023-03-03","close":7490.9092},{"date":"2023-03-06","close":7409.0908},{"date":"2023-03-07","close":7336.3638},{"date":"2023-03-08","close":7236.3638},{"date":"2023-03-09","close":7300.0},{"date":"2023-03-10","close":7090.9092},{"date":"2023-03-13","close":7072.7271},{"date":"2023-03-14","close":6754.5454},{"date":"2023-03-15","close":6836.3638},{"date":"2023-03-16","close":6963.6362},{"date":"2023-03-17","close":7145.4546},{"date":"2023-03-20","close":7090.9092},{"date":"2023-03-21","close":7063.6362},{"date":"2023-03-22","close":7009.0908},{"date":"2023-03-23","close":7136.3638},{"date":"2023-03-24","close":7100.0},{"date":"2023-03-27","close":7060.0},{"date":"2023-03-28","close":7030.0},{"date":"2023-03-29","close":6950.0},{"date":"2023-03-30","close":6950.0},{"date":"2023-03-31","close":7020.0},{"date":"2023-04-03","close":7000.0},{"date":"2023-04-04","close":7100.0},{"date":"2023-04-05","close":7250.0},{"date":"2023-04-06","close":7360.0},{"date":"2023-04-07","close":7350.0},{"date":"2023-04-10","close":7200.0},{"date":"2023-04-11","close":7440.0},{"date":"2023-04-12","close":7460.0},{"date":"2023-04-13","close":7600.0},{"date":"2023-04-14","close":7750.0},{"date":"2023-04-17","close":7690.0},{"date":"2023-04-18","close":7570.0},{"date":"2023-04-19","close":7570.0},{"date":"2023-04-20","close":7320.0},{"date":"2023-04-21","close":7310.0},{"date":"2023-04-24","close":7560.0},{"date":"2023-04-25","close":7580.0},{"date":"2023-04-26","close":7720.0},{"date":"2023-04-27","close":8060.0},{"date":"2023-04-28","close":7750.0},{"date":"2023-05-02","close":7800.0},{"date":"2023-05-03","close":7680.0},{"date":"2023-05-04","close":7840.0},{"date":"2023-05-08","close":7430.0},{"date":"2023-05-09","close":7530.0},{"date":"2023-05-10","close":7400.0},{"date":"2023-05-11","close":7500.0},{"date":"2023-05-12","close":7390.0},{"date":"2023-05-15","close":7440.0},{"date":"2023-05-16","close":7430.0},{"date":"2023-05-17","close":7470.0},{"date":"2023-05-18","close":7420.0},{"date":"2023-05-19","close":7430.0},{"date":"2023-05-22","close":7510.0},{"date":"2023-05-23","close":7520.0},{"date":"2023-05-24","close":7520.0},{"date":"2023-05-25","close":7450.0},{"date":"2023-05-26","close":7400.0},{"date":"2023-05-30","close":7170.0},{"date":"2023-05-31","close":7270.0},{"date":"2023-06-01","close":7330.0},{"date":"2023-06-02","close":7360.0},{"date":"2023-06-05","close":7400.0},{"date":"2023-06-07","close":7460.0},{"date":"2023-06-08","close":7460.0},{"date":"2023-06-09","close":7500.0},{"date":"2023-06-12","close":7470.0},{"date":"2023-06-13","close":7470.0},{"date":"2023-06-14","close":7410.0},{"date":"2023-06-15","close":7260.0},{"date":"2023-06-16","close":7240.0},{"date":"2023-06-19","close":7270.0},{"date":"2023-06-20","close":7380.0},{"date":"2023-06-21","close":7170.0},{"date":"2023-06-22","close":7470.0},{"date":"2023-06-23","close":7490.0},{"date":"2023-06-26","close":7800.0},{"date":"2023-06-27","close":7770.0},{"date":"2023-06-28","close":7850.0},{"date":"2023-06-29","close":7980.0},{"date":"2023-06-30","close":7970.0},{"date":"2023-07-03","close":8110.0},{"date":"2023-07-04","close":8640.0},{"date":"2023-07-05","close":7850.0},{"date":"2023-07-06","close":7440.0},{"date":"2023-07-07","close":7300.0},{"date":"2023-07-10","close":7520.0},{"date":"2023-07-11","close":7590.0},{"date":"2023-07-12","close":7400.0},{"date":"2023-07-13","close":7390.0},{"date":"2023-07-14","close":7340.0},{"date":"2023-07-17","close":7200.0},{"date":"2023-07-18","close":7290.0},{"date":"2023-07-19","close":7280.0},{"date":"2023-07-20","close":7260.0},{"date":"2023-07-21","close":7300.0},{"date":"2023-07-24","close":7050.0},{"date":"2023-07-25","close":6830.0},{"date":"2023-07-26","close":6540.0},{"date":"2023-07-27","close":6730.0},{"date":"2023-07-28","close":6810.0},{"date":"2023-07-31","close":6760.0},{"date":"2023-08-01","close":6810.0},{"date":"2023-08-02","close":7460.0},{"date":"2023-08-03","close":7790.0},{"date":"2023-08-04","close":7790.0},{"date":"2023-08-07","close":7560.0},{"date":"2023-08-08","close":7270.0},{"date":"2023-08-09","close":7610.0},{"date":"2023-08-10","close":7680.0},{"date":"2023-08-11","close":7590.0},{"date":"2023-08-14","close":7620.0},{"date":"2023-08-16","close":7290.0},{"date":"2023-08-17","close":7230.0},{"date":"2023-08-18","close":7260.0},{"date":"2023-08-21","close":7300.0},{"date":"2023-08-22","close":7380.0},{"date":"2023-08-23","close":7570.0},{"date":"2023-08-24","close":7660.0},{"date":"2023-08-25","close":7550.0},{"date":"2023-08-28","close":7420.0},{"date":"2023-08-29","close":7490.0},{"date":"2023-08-30","close":7460.0},{"date":"2023-08-31","close":7340.0},{"date":"2023-09-01","close":7240.0},{"date":"2023-09-04","close":7400.0},{"date":"2023-09-05","close":7600.0},{"date":"2023-09-06","close":7690.0},{"date":"2023-09-07","close":7500.0},{"date":"2023-09-08","close":7530.0},{"date":"2023-09-11","close":7660.0},{"date":"2023-09-12","close":7420.0},{"date":"2023-09-13","close":7440.0},{"date":"2023-09-14","close":7270.0},{"date":"2023-09-15","close":7220.0},{"date":"2023-09-18","close":7270.0},{"date":"2023-09-19","close":7090.0},{"date":"2023-09-20","close":7000.0},{"date":"2023-09-21","close":6910.0},{"date":"2023-09-22","close":6950.0},{"date":"2023-09-25","close":6800.0},{"date":"2023-09-26","close":6710.0},{"date":"2023-09-27","close":7000.0},{"date":"2023-10-04","close":6730.0},{"date":"2023-10-05","close":6550.0},{"date":"2023-10-06","close":6750.0},{"date":"2023-10-10","close":6600.0},{"date":"2023-10-11","close":6710.0},{"date":"2023-10-12","close":6670.0},{"date":"2023-10-13","close":6620.0},{"date":"2023-10-16","close":6380.0},{"date":"2023-10-17","close":6390.0},{"date":"2023-10-18","close":6250.0},{"date":"2023-10-19","close":6020.0},{"date":"2023-10-20","close":5840.0},{"date":"2023-10-23","close":5840.0},{"date":"2023-10-24","close":6130.0},{"date":"2023-10-25","close":6120.0},{"date":"2023-10-26","close":6140.0},{"date":"2023-10-27","close":6280.0},{"date":"2023-10-30","close":6310.0},{"date":"2023-10-31","close":6240.0},{"date":"2023-11-01","close":6230.0},{"date":"2023-11-02","close":6290.0},{"date":"2023-11-03","close":6320.0},{"date":"2023-11-06","close":6330.0},{"date":"2023-11-07","close":6280.0},{"date":"2023-11-08","close":6370.0},{"date":"2023-11-09","close":6230.0},{"date":"2023-11-10","close":6100.0},{"date":"2023-11-13","close":5990.0},{"date":"2023-11-14","close":6180.0},{"date":"2023-11-15","close":6190.0},{"date":"2023-11-16","close":6200.0},{"date":"2023-11-17","close":6130.0},{"date":"2023-11-20","close":6140.0},{"date":"2023-11-21","close":6250.0},{"date":"2023-11-22","close":6140.0},{"date":"2023-11-23","close":6150.0},{"date":"2023-11-24","close":6180.0},{"date":"2023-11-27","close":6110.0},{"date":"2023-11-28","close":6260.0},{"date":"2023-11-29","close":6140.0},{"date":"2023-11-30","close":6290.0},{"date":"2023-12-01","close":6280.0},{"date":"2023-12-04","close":6250.0},{"date":"2023-12-05","close":6250.0},{"date":"2023-12-06","close":6380.0},{"date":"2023-12-07","close":6390.0},{"date":"2023-12-08","close":6450.0},{"date":"2023-12-11","close":6400.0},{"date":"2023-12-12","close":6370.0},{"date":"2023-12-13","close":6180.0},{"date":"2023-12-14","close":6330.0},{"date":"2023-12-15","close":6350.0},{"date":"2023-12-18","close":6340.0},{"date":"2023-12-19","close":6290.0},{"date":"2023-12-20","close":6310.0},{"date":"2023-12-21","close":6300.0},{"date":"2023-12-22","close":6300.0},{"date":"2023-12-26","close":6330.0},{"date":"2023-12-27","close":6510.0},{"date":"2023-12-28","close":6700.0},{"date":"2024-01-02","close":6850.0},{"date":"2024-01-03","close":7640.0},{"date":"2024-01-04","close":7350.0},{"date":"2024-01-05","close":7580.0},{"date":"2024-01-08","close":7600.0},{"date":"2024-01-09","close":8050.0},{"date":"2024-01-10","close":8300.0},{"date":"2024-01-11","close":8280.0},{"date":"2024-01-12","close":7920.0},{"date":"2024-01-15","close":7780.0},{"date":"2024-01-16","close":7850.0},{"date":"2024-01-17","close":8550.0},{"date":"2024-01-18","close":9120.0},{"date":"2024-01-19","close":9840.0},{"date":"2024-01-22","close":10230.0},{"date":"2024-01-23","close":9890.0},{"date":"2024-01-24","close":10710.0},{"date":"2024-01-25","close":10070.0},{"date":"2024-01-26","close":9810.0},{"date":"2024-01-29","close":8940.0},{"date":"2024-01-30","close":8630.0},{"date":"2024-01-31","close":8230.0},{"date":"2024-02-01","close":7960.0},{"date":"2024-02-02","close":7890.0},{"date":"2024-02-05","close":7800.0},{"date":"2024-02-06","close":7950.0},{"date":"2024-02-07","close":7860.0},{"date":"2024-02-08","close":7930.0},{"date":"2024-02-13","close":7940.0},{"date":"2024-02-14","close":8070.0},{"date":"2024-02-15","close":8000.0},{"date":"2024-02-16","close":8030.0},{"date":"2024-02-19","close":8440.0},{"date":"2024-02-20","close":8430.0},{"date":"2024-02-21","close":8720.0},{"date":"2024-02-22","close":9070.0},{"date":"2024-02-23","close":9730.0},{"date":"2024-02-26","close":9430.0},{"date":"2024-02-27","close":9120.0},{"date":"2024-02-28","close":9500.0},{"date":"2024-02-29","close":9000.0},{"date":"2024-03-04","close":9100.0},{"date":"2024-03-05","close":8830.0},{"date":"2024-03-06","close":8840.0},{"date":"2024-03-07","close":8840.0},{"date":"2024-03-08","close":9420.0},{"date":"2024-03-11","close":8680.0},{"date":"2024-03-12","close":9040.0},{"date":"2024-03-13","close":9390.0},{"date":"2024-03-14","close":9280.0},{"date":"2024-03-15","close":9170.0},{"date":"2024-03-18","close":9040.0},{"date":"2024-03-19","close":9440.0},{"date":"2024-03-20","close":9550.0},{"date":"2024-03-21","close":9700.0},{"date":"2024-03-22","close":10500.0},{"date":"2024-03-25","close":10400.0},{"date":"2024-03-26","close":11610.0},{"date":"2024-03-27","close":11460.0},{"date":"2024-03-28","close":11130.0},{"date":"2024-03-29","close":11590.0},{"date":"2024-04-01","close":11790.0},{"date":"2024-04-02","close":10500.0},{"date":"2024-04-03","close":10140.0},{"date":"2024-04-04","close":10590.0},{"date":"2024-04-05","close":11000.0},{"date":"2024-04-08","close":10480.0},{"date":"2024-04-09","close":10470.0},{"date":"2024-04-11","close":10520.0},{"date":"2024-04-12","close":10950.0},{"date":"2024-04-15","close":10330.0},{"date":"2024-04-16","close":9870.0},{"date":"2024-04-17","close":9740.0},{"date":"2024-04-18","close":9760.0},{"date":"2024-04-19","close":9200.0},{"date":"2024-04-22","close":9280.0},{"date":"2024-04-23","close":9250.0},{"date":"2024-04-24","close":9350.0},{"date":"2024-04-25","close":9260.0},{"date":"2024-04-26","close":9170.0},{"date":"2024-04-29","close":9360.0},{"date":"2024-04-30","close":9230.0},{"date":"2024-05-02","close":9230.0},{"date":"2024-05-03","close":9050.0},{"date":"2024-05-07","close":8780.0},{"date":"2024-05-08","close":9070.0},{"date":"2024-05-09","close":9200.0},{"date":"2024-05-10","close":9230.0},{"date":"2024-05-13","close":9170.0},{"date":"2024-05-14","close":9400.0},{"date":"2024-05-16","close":9170.0},{"date":"2024-05-17","close":9250.0},{"date":"2024-05-20","close":9000.0},{"date":"2024-05-21","close":8790.0},{"date":"2024-05-22","close":8870.0},{"date":"2024-05-23","close":8580.0},{"date":"2024-05-24","close":8250.0},{"date":"2024-05-27","close":8170.0},{"date":"2024-05-28","close":8020.0},{"date":"2024-05-29","close":7950.0},{"date":"2024-05-30","close":7870.0},{"date":"2024-05-31","close":8130.0},{"date":"2024-06-03","close":8120.0},{"date":"2024-06-04","close":8250.0},{"date":"2024-06-05","close":8400.0},{"date":"2024-06-07","close":8300.0},{"date":"2024-06-10","close":8330.0},{"date":"2024-06-11","close":8210.0},{"date":"2024-06-12","close":8090.0},{"date":"2024-06-13","close":8180.0},{"date":"2024-06-14","close":8550.0},{"date":"2024-06-17","close":8900.0},{"date":"2024-06-18","close":8470.0},{"date":"2024-06-19","close":8740.0},{"date":"2024-06-20","close":8510.0},{"date":"2024-06-21","close":8650.0},{"date":"2024-06-24","close":8480.0},{"date":"2024-06-25","close":8350.0},{"date":"2024-06-26","close":8430.0},{"date":"2024-06-27","close":8500.0},{"date":"2024-06-28","close":8270.0},{"date":"2024-07-01","close":8220.0},{"date":"2024-07-02","close":8030.0},{"date":"2024-07-03","close":8060.0},{"date":"2024-07-04","close":7980.0},{"date":"2024-07-05","close":8120.0},{"date":"2024-07-08","close":8150.0},{"date":"2024-07-09","close":8390.0},{"date":"2024-07-10","close":8540.0},{"date":"2024-07-11","close":8490.0},{"date":"2024-07-12","close":8570.0},{"date":"2024-07-15","close":8930.0},{"date":"2024-07-16","close":8980.0},{"date":"2024-07-17","close":8660.0},{"date":"2024-07-18","close":8490.0},{"date":"2024-07-19","close":8550.0},{"date":"2024-07-22","close":8210.0},{"date":"2024-07-23","close":8400.0},{"date":"2024-07-24","close":9050.0},{"date":"2024-07-25","close":8950.0},{"date":"2024-07-26","close":8900.0},{"date":"2024-07-29","close":9300.0},{"date":"2024-07-30","close":9230.0},{"date":"2024-07-31","close":9580.0},{"date":"2024-08-01","close":10630.0},{"date":"2024-08-02","close":9890.0},{"date":"2024-08-05","close":8550.0},{"date":"2024-08-06","close":9300.0},{"date":"2024-08-07","close":9780.0},{"date":"2024-08-08","close":10090.0},{"date":"2024-08-09","close":11000.0},{"date":"2024-08-12","close":10380.0},{"date":"2024-08-13","close":10140.0},{"date":"2024-08-14","close":10010.0},{"date":"2024-08-16","close":10500.0},{"date":"2024-08-19","close":10750.0},{"date":"2024-08-20","close":11100.0},{"date":"2024-08-21","close":11280.0},{"date":"2024-08-22","close":10830.0},{"date":"2024-08-23","close":10780.0},{"date":"2024-08-26","close":10730.0},{"date":"2024-08-27","close":10330.0},{"date":"2024-08-28","close":10290.0},{"date":"2024-08-29","close":10440.0},{"date":"2024-08-30","close":10750.0},{"date":"2024-09-02","close":11100.0},{"date":"2024-09-03","close":10920.0},{"date":"2024-09-04","close":10560.0},{"date":"2024-09-05","close":10030.0},{"date":"2024-09-06","close":9820.0},{"date":"2024-09-09","close":10870.0},{"date":"2024-09-10","close":10920.0},{"date":"2024-09-11","close":11940.0},{"date":"2024-09-12","close":12200.0},{"date":"2024-09-13","close":12900.0},{"date":"2024-09-19","close":13900.0},{"date":"2024-09-20","close":14780.0},{"date":"2024-09-23","close":15930.0},{"date":"2024-09-24","close":15900.0},{"date":"2024-09-25","close":16110.0},{"date":"2024-09-26","close":15800.0},{"date":"2024-09-27","close":16340.0},{"date":"2024-09-30","close":16010.0},{"date":"2024-10-02","close":15440.0},{"date":"2024-10-04","close":15800.0},{"date":"2024-10-07","close":16160.0},{"date":"2024-10-08","close":17060.0},{"date":"2024-10-10","close":15850.0},{"date":"2024-10-11","close":16640.0},{"date":"2024-10-14","close":16640.0},{"date":"2024-10-15","close":17700.0},{"date":"2024-10-16","close":17180.0},{"date":"2024-10-17","close":17360.0},{"date":"2024-10-18","close":17630.0},{"date":"2024-10-21","close":17350.0},{"date":"2024-10-22","close":17380.0},{"date":"2024-10-23","close":16900.0},{"date":"2024-10-24","close":16130.0},{"date":"2024-10-25","close":15680.0},{"date":"2024-10-28","close":15890.0},{"date":"2024-10-29","close":15810.0},{"date":"2024-10-30","close":15530.0},{"date":"2024-10-31","close":16000.0},{"date":"2024-11-01","close":15320.0},{"date":"2024-11-04","close":16250.0},{"date":"2024-11-05","close":15650.0},{"date":"2024-11-06","close":15360.0},{"date":"2024-11-07","close":15060.0},{"date":"2024-11-08","close":15100.0},{"date":"2024-11-11","close":14960.0},{"date":"2024-11-12","close":14290.0},{"date":"2024-11-13","close":13540.0},{"date":"2024-11-14","close":13340.0},{"date":"2024-11-15","close":13450.0},{"date":"2024-11-18","close":12900.0},{"date":"2024-11-19","close":13330.0},{"date":"2024-11-20","close":13650.0},{"date":"2024-11-21","close":12900.0},{"date":"2024-11-22","close":12900.0},{"date":"2024-11-25","close":12700.0},{"date":"2024-11-26","close":12430.0},{"date":"2024-11-27","close":12210.0},{"date":"2024-11-28","close":12760.0},{"date":"2024-11-29","close":12100.0},{"date":"2024-12-02","close":10840.0},{"date":"2024-12-03","close":11560.0},{"date":"2024-12-04","close":11140.0},{"date":"2024-12-05","close":12580.0},{"date":"2024-12-06","close":11790.0},{"date":"2024-12-09","close":10740.0},{"date":"2024-12-10","close":11720.0},{"date":"2024-12-11","close":11750.0},{"date":"2024-12-12","close":12120.0},{"date":"2024-12-13","close":12650.0},{"date":"2024-12-16","close":12920.0},{"date":"2024-12-17","close":14180.0},{"date":"2024-12-18","close":13670.0},{"date":"2024-12-19","close":13100.0},{"date":"2024-12-20","close":12840.0},{"date":"2024-12-23","close":12840.0},{"date":"2024-12-24","close":12860.0},{"date":"2024-12-26","close":12760.0},{"date":"2024-12-27","close":12270.0},{"date":"2024-12-30","close":13150.0},{"date":"2025-01-02","close":13900.0},{"date":"2025-01-03","close":13880.0},{"date":"2025-01-06","close":14070.0},{"date":"2025-01-07","close":14880.0},{"date":"2025-01-08","close":14390.0},{"date":"2025-01-09","close":14310.0},{"date":"2025-01-10","close":14040.0},{"date":"2025-01-13","close":13710.0},{"date":"2025-01-14","close":13910.0},{"date":"2025-01-15","close":14170.0},{"date":"2025-01-16","close":14190.0},{"date":"2025-01-17","close":13850.0},{"date":"2025-01-20","close":13550.0},{"date":"2025-01-21","close":13720.0},{"date":"2025-01-22","close":13690.0},{"date":"2025-01-23","close":13280.0},{"date":"2025-01-24","close":13620.0},{"date":"2025-01-31","close":13260.0},{"date":"2025-02-03","close":12600.0},{"date":"2025-02-04","close":13200.0},{"date":"2025-02-05","close":13230.0},{"date":"2025-02-06","close":13820.0},{"date":"2025-02-07","close":13700.0},{"date":"2025-02-10","close":13750.0},{"date":"2025-02-11","close":13440.0},{"date":"2025-02-12","close":13200.0},{"date":"2025-02-13","close":12960.0},{"date":"2025-02-14","close":12620.0},{"date":"2025-02-17","close":12300.0},{"date":"2025-02-18","close":12590.0},{"date":"2025-02-19","close":12390.0},{"date":"2025-02-20","close":12190.0},{"date":"2025-02-21","close":12330.0},{"date":"2025-02-24","close":12050.0},{"date":"2025-02-25","close":12340.0},{"date":"2025-02-26","close":12640.0},{"date":"2025-02-27","close":12310.0},{"date":"2025-02-28","close":12090.0},{"date":"2025-03-04","close":12500.0},{"date":"2025-03-05","close":12810.0},{"date":"2025-03-06","close":12520.0},{"date":"2025-03-07","close":12210.0},{"date":"2025-03-10","close":11840.0},{"date":"2025-03-11","close":12040.0},{"date":"2025-03-12","close":12000.0},{"date":"2025-03-13","close":12080.0},{"date":"2025-03-14","close":12330.0},{"date":"2025-03-17","close":12490.0},{"date":"2025-03-18","close":12250.0},{"date":"2025-03-19","close":12880.0},{"date":"2025-03-20","close":12590.0},{"date":"2025-03-21","close":12220.0},{"date":"2025-03-24","close":12200.0},{"date":"2025-03-25","close":12080.0},{"date":"2025-03-26","close":11780.0},{"date":"2025-03-27","close":11690.0},{"date":"2025-03-28","close":11350.0},{"date":"2025-03-31","close":10640.0},{"date":"2025-04-01","close":11270.0},{"date":"2025-04-02","close":10710.0},{"date":"2025-04-03","close":10750.0},{"date":"2025-04-04","close":10870.0},{"date":"2025-04-07","close":9940.0},{"date":"2025-04-08","close":10030.0},{"date":"2025-04-09","close":9800.0},{"date":"2025-04-10","close":10950.0},{"date":"2025-04-11","close":11490.0},{"date":"2025-04-14","close":11540.0},{"date":"2025-04-15","close":11340.0},{"date":"2025-04-16","close":11160.0},{"date":"2025-04-17","close":11310.0},{"date":"2025-04-18","close":12060.0},{"date":"2025-04-21","close":12170.0},{"date":"2025-04-22","close":12470.0},{"date":"2025-04-23","close":13760.0},{"date":"2025-04-24","close":13610.0},{"date":"2025-04-25","close":13370.0},{"date":"2025-04-28","close":12870.0},{"date":"2025-04-29","close":13000.0},{"date":"2025-04-30","close":13090.0},{"date":"2025-05-02","close":12440.0},{"date":"2025-05-07","close":12350.0},{"date":"2025-05-08","close":12630.0},{"date":"2025-05-09","close":12690.0},{"date":"2025-05-12","close":12380.0},{"date":"2025-05-13","close":12410.0},{"date":"2025-05-14","close":12550.0},{"date":"2025-05-15","close":12810.0},{"date":"2025-05-16","close":12140.0},{"date":"2025-05-19","close":11650.0},{"date":"2025-05-20","close":11850.0},{"date":"2025-05-21","close":11910.0},{"date":"2025-05-22","close":11700.0},{"date":"2025-05-23","close":11680.0},{"date":"2025-05-26","close":11680.0},{"date":"2025-05-27","close":11270.0},{"date":"2025-05-28","close":11040.0},{"date":"2025-05-29","close":11090.0},{"date":"2025-05-30","close":11100.0},{"date":"2025-06-02","close":10900.0},{"date":"2025-06-04","close":10780.0},{"date":"2025-06-05","close":10830.0},{"date":"2025-06-09","close":11000.0},{"date":"2025-06-10","close":10940.0},{"date":"2025-06-11","close":11100.0},{"date":"2025-06-12","close":11000.0},{"date":"2025-06-13","close":10460.0},{"date":"2025-06-16","close":10570.0},{"date":"2025-06-17","close":10550.0},{"date":"2025-06-18","close":10290.0},{"date":"2025-06-19","close":10110.0},{"date":"2025-06-20","close":10120.0},{"date":"2025-06-23","close":10070.0},{"date":"2025-06-24","close":10010.0},{"date":"2025-06-25","close":9840.0},{"date":"2025-06-26","close":9990.0},{"date":"2025-06-27","close":9940.0},{"date":"2025-06-30","close":10200.0},{"date":"2025-07-01","close":10530.0},{"date":"2025-07-02","close":10480.0},{"date":"2025-07-03","close":11040.0},{"date":"2025-07-04","close":10550.0},{"date":"2025-07-07","close":10280.0},{"date":"2025-07-08","close":10140.0},{"date":"2025-07-09","close":10390.0},{"date":"2025-07-10","close":10590.0},{"date":"2025-07-11","close":10360.0},{"date":"2025-07-14","close":10140.0},{"date":"2025-07-15","close":10250.0},{"date":"2025-07-16","close":10090.0},{"date":"2025-07-17","close":11190.0},{"date":"2025-07-18","close":11340.0},{"date":"2025-07-21","close":10820.0},{"date":"2025-07-22","close":10710.0},{"date":"2025-07-23","close":10750.0},{"date":"2025-07-24","close":10600.0},{"date":"2025-07-25","close":10600.0},{"date":"2025-07-28","close":10290.0},{"date":"2025-07-29","close":10390.0},{"date":"2025-07-30","close":10310.0},{"date":"2025-07-31","close":10290.0},{"date":"2025-08-01","close":9970.0},{"date":"2025-08-04","close":9950.0},{"date":"2025-08-05","close":10080.0},{"date":"2025-08-06","close":10070.0},{"date":"2025-08-07","close":10010.0},{"date":"2025-08-08","close":9950.0},{"date":"2025-08-11","close":10000.0},{"date":"2025-08-12","close":10010.0},{"date":"2025-08-13","close":10270.0},{"date":"2025-08-14","close":10250.0},{"date":"2025-08-18","close":9990.0},{"date":"2025-08-19","close":9900.0},{"date":"2025-08-20","close":9800.0},{"date":"2025-08-21","close":9700.0},{"date":"2025-08-22","close":9740.0},{"date":"2025-08-25","close":9730.0},{"date":"2025-08-26","close":9790.0},{"date":"2025-08-27","close":9830.0},{"date":"2025-08-28","close":9910.0},{"date":"2025-08-29","close":9930.0},{"date":"2025-09-01","close":9660.0},{"date":"2025-09-02","close":10200.0},{"date":"2025-09-03","close":10450.0},{"date":"2025-09-04","close":10880.0},{"date":"2025-09-05","close":11240.0},{"date":"2025-09-08","close":11570.0},{"date":"2025-09-09","close":11700.0},{"date":"2025-09-10","close":11230.0},{"date":"2025-09-11","close":11170.0},{"date":"2025-09-12","close":11400.0},{"date":"2025-09-15","close":10980.0},{"date":"2025-09-16","close":10690.0},{"date":"2025-09-17","close":10800.0},{"date":"2025-09-18","close":10690.0},{"date":"2025-09-19","close":10570.0},{"date":"2025-09-22","close":10810.0},{"date":"2025-09-23","close":10960.0},{"date":"2025-09-24","close":10810.0},{"date":"2025-09-25","close":10210.0},{"date":"2025-09-26","close":10000.0},{"date":"2025-09-29","close":10070.0},{"date":"2025-09-30","close":10020.0},{"date":"2025-10-01","close":9970.0},{"date":"2025-10-02","close":10100.0},{"date":"2025-10-10","close":10080.0},{"date":"2025-10-13","close":9860.0},{"date":"2025-10-14","close":9730.0},{"date":"2025-10-15","close":9830.0},{"date":"2025-10-16","close":9820.0},{"date":"2025-10-17","close":9700.0},{"date":"2025-10-20","close":9610.0},{"date":"2025-10-21","close":9210.0},{"date":"2025-10-22","close":9560.0},{"date":"2025-10-23","close":9370.0},{"date":"2025-10-24","close":9270.0},{"date":"2025-10-27","close":9730.0},{"date":"2025-10-28","close":9890.0},{"date":"2025-10-29","close":9470.0},{"date":"2025-10-30","close":9220.0},{"date":"2025-10-31","close":9500.0},{"date":"2025-11-03","close":9210.0},{"date":"2025-11-04","close":9680.0},{"date":"2025-11-05","close":9360.0},{"date":"2025-11-06","close":9480.0},{"date":"2025-11-07","close":10510.0},{"date":"2025-11-10","close":10310.0},{"date":"2025-11-11","close":10280.0},{"date":"2025-11-12","close":10730.0},{"date":"2025-11-13","close":10480.0},{"date":"2025-11-14","close":10240.0},{"date":"2025-11-17","close":10040.0},{"date":"2025-11-18","close":9820.0},{"date":"2025-11-19","close":9990.0},{"date":"2025-11-20","close":10780.0},{"date":"2025-11-21","close":10290.0},{"date":"2025-11-24","close":10050.0},{"date":"2025-11-25","close":9910.0},{"date":"2025-11-26","close":10270.0},{"date":"2025-11-27","close":10290.0},{"date":"2025-11-28","close":10580.0},{"date":"2025-12-01","close":10440.0},{"date":"2025-12-02","close":10700.0},{"date":"2025-12-03","close":10620.0},{"date":"2025-12-04","close":10440.0},{"date":"2025-12-05","close":10280.0},{"date":"2025-12-08","close":10170.0},{"date":"2025-12-09","close":10370.0},{"date":"2025-12-10","close":10350.0},{"date":"2025-12-11","close":10380.0},{"date":"2025-12-12","close":10130.0},{"date":"2025-12-15","close":10290.0},{"date":"2025-12-16","close":10150.0},{"date":"2025-12-17","close":10060.0},{"date":"2025-12-18","close":10460.0},{"date":"2025-12-19","close":11400.0},{"date":"2025-12-22","close":10360.0},{"date":"2025-12-23","close":9880.0},{"date":"2025-12-24","close":9710.0},{"date":"2025-12-26","close":9630.0},{"date":"2025-12-29","close":9600.0},{"date":"2025-12-30","close":9690.0},{"date":"2026-01-02","close":9840.0},{"date":"2026-01-05","close":9840.0},{"date":"2026-01-06","close":10350.0},{"date":"2026-01-07","close":9920.0},{"date":"2026-01-08","close":10000.0},{"date":"2026-01-09","close":9780.0},{"date":"2026-01-12","close":9480.0},{"date":"2026-01-13","close":9320.0},{"date":"2026-01-14","close":9320.0},{"date":"2026-01-15","close":9350.0},{"date":"2026-01-16","close":9370.0},{"date":"2026-01-19","close":9120.0},{"date":"2026-01-20","close":9200.0},{"date":"2026-01-21","close":8770.0},{"date":"2026-01-22","close":8670.0},{"date":"2026-01-23","close":8920.0},{"date":"2026-01-26","close":9540.0},{"date":"2026-01-27","close":9370.0},{"date":"2026-01-28","close":9800.0},{"date":"2026-01-29","close":9710.0},{"date":"2026-01-30","close":10030.0},{"date":"2026-02-02","close":10650.0},{"date":"2026-02-03","close":10830.0},{"date":"2026-02-04","close":12220.0},{"date":"2026-02-05","close":12310.0},{"date":"2026-02-06","close":10810.0},{"date":"2026-02-09","close":10420.0},{"date":"2026-02-10","close":10910.0},{"date":"2026-02-11","close":10720.0},{"date":"2026-02-12","close":11020.0},{"date":"2026-02-13","close":10480.0},{"date":"2026-02-19","close":11090.0},{"date":"2026-02-20","close":11290.0},{"date":"2026-02-23","close":11500.0},{"date":"2026-02-24","close":11710.0},{"date":"2026-02-25","close":11710.0},{"date":"2026-02-26","close":11650.0},{"date":"2026-02-27","close":11180.0},{"date":"2026-03-03","close":10710.0},{"date":"2026-03-04","close":9580.0},{"date":"2026-03-05","close":10510.0},{"date":"2026-03-06","close":10520.0},{"date":"2026-03-09","close":9850.0},{"date":"2026-03-10","close":10070.0},{"date":"2026-03-11","close":9790.0},{"date":"2026-03-12","close":9830.0},{"date":"2026-03-13","close":9850.0},{"date":"2026-03-16","close":9910.0},{"date":"2026-03-17","close":10580.0},{"date":"2026-03-18","close":9950.0},{"date":"2026-03-19","close":9880.0},{"date":"2026-03-20","close":10050.0},{"date":"2026-03-23","close":9510.0},{"date":"2026-03-24","close":9990.0},{"date":"2026-03-25","close":10340.0},{"date":"2026-03-26","close":10260.0},{"date":"2026-03-27","close":10020.0},{"date":"2026-03-30","close":9800.0},{"date":"2026-03-31","close":9200.0},{"date":"2026-04-01","close":10750.0},{"date":"2026-04-02","close":9920.0},{"date":"2026-04-03","close":9750.0},{"date":"2026-04-06","close":9600.0},{"date":"2026-04-07","close":9450.0},{"date":"2026-04-08","close":9600.0},{"date":"2026-04-09","close":9390.0},{"date":"2026-04-10","close":9580.0},{"date":"2026-04-13","close":9560.0},{"date":"2026-04-14","close":9760.0},{"date":"2026-04-15","close":10000.0},{"date":"2026-04-16","close":10030.0},{"date":"2026-04-17","close":10060.0},{"date":"2026-04-20","close":9980.0},{"date":"2026-04-21","close":9620.0},{"date":"2026-04-22","close":9700.0},{"date":"2026-04-23","close":9620.0},{"date":"2026-04-24","close":9590.0},{"date":"2026-04-27","close":9400.0},{"date":"2026-04-28","close":9390.0},{"date":"2026-04-29","close":9100.0},{"date":"2026-04-30","close":8890.0},{"date":"2026-05-04","close":9180.0},{"date":"2026-05-06","close":9180.0},{"date":"2026-05-07","close":9110.0},{"date":"2026-05-08","close":8920.0},{"date":"2026-05-11","close":8780.0},{"date":"2026-05-12","close":8770.0},{"date":"2026-05-13","close":8650.0},{"date":"2026-05-14","close":8610.0},{"date":"2026-05-15","close":8350.0},{"date":"2026-05-18","close":8110.0},{"date":"2026-05-19","close":8010.0},{"date":"2026-05-20","close":7840.0},{"date":"2026-05-21","close":7030.0},{"date":"2026-05-22","close":7910.0},{"date":"2026-05-26","close":7510.0},{"date":"2026-05-27","close":7450.0},{"date":"2026-05-28","close":7590.0},{"date":"2026-05-29","close":7420.0},{"date":"2026-06-01","close":7260.0},{"date":"2026-06-02","close":7090.0},{"date":"2026-06-04","close":7380.0},{"date":"2026-06-05","close":7150.0},{"date":"2026-06-08","close":6760.0},{"date":"2026-06-09","close":7120.0},{"date":"2026-06-10","close":7010.0},{"date":"2026-06-11","close":7090.0},{"date":"2026-06-12","close":7260.0},{"date":"2026-06-15","close":7520.0},{"date":"2026-06-16","close":7240.0},{"date":"2026-06-17","close":7150.0},{"date":"2026-06-18","close":7050.0},{"date":"2026-06-19","close":6910.0},{"date":"2026-06-22","close":6790.0},{"date":"2026-06-23","close":6500.0},{"date":"2026-06-24","close":6460.0},{"date":"2026-06-25","close":6210.0},{"date":"2026-06-26","close":5970.0},{"date":"2026-06-29","close":6850.0},{"date":"2026-06-30","close":6600.0},{"date":"2026-07-01","close":6750.0},{"date":"2026-07-02","close":6540.0},{"date":"2026-07-03","close":6840.0},{"date":"2026-07-06","close":6540.0},{"date":"2026-07-07","close":6430.0},{"date":"2026-07-08","close":6140.0},{"date":"2026-07-09","close":6100.0},{"date":"2026-07-10","close":6280.0},{"date":"2026-07-13","close":6020.0},{"date":"2026-07-14","close":5980.0},{"date":"2026-07-15","close":6260.0},{"date":"2026-07-16","close":6180.0},{"date":"2026-07-20","close":5940.0},{"date":"2026-07-21","close":6230.0},{"date":"2026-07-22","close":6270.0},{"date":"2026-07-23","close":6600.0},{"date":"2026-07-24","close":6890.0},{"date":"2026-07-27","close":6600.0},{"date":"2026-07-28","close":6230.0},{"date":"2026-07-29","close":5830.0},{"date":"2026-07-30","close":5830.0},{"date":"2026-07-31","close":6200.0},{"date":"2026-08-03","close":6460.0},{"date":"2026-08-04","close":6720.0},{"date":"2026-08-05","close":7010.0},{"date":"2026-08-06","close":7060.0},{"date":"2026-08-07","close":7000.0},{"date":"2026-08-10","close":7270.0},{"date":"2026-08-11","close":7180.0},{"date":"2026-08-12","close":7000.0},{"date":"2026-08-13","close":6790.0},{"date":"2026-08-14","close":6760.0},{"date":"2026-08-18","close":6430.0},{"date":"2026-08-19","close":6220.0},{"date":"2026-08-20","close":6380.0},{"date":"2026-08-21","close":6200.0},{"date":"2026-08-24","close":6240.0},{"date":"2026-08-25","close":6160.0},{"date":"2026-08-26","close":6310.0},{"date":"2026-08-27","close":6120.0},{"date":"2026-08-28","close":6210.0},{"date":"2026-08-31","close":6150.0},{"date":"2026-09-01","close":6200.0},{"date":"2026-09-02","close":6130.0},{"date":"2026-09-03","close":6080.0},{"date":"2026-09-04","close":6230.0},{"date":"2026-09-07","close":6280.0},{"date":"2026-09-08","close":6210.0},{"date":"2026-09-09","close":6990.0},{"date":"2026-09-10","close":7020.0},{"date":"2026-09-11","close":7200.0},{"date":"2026-09-14","close":6970.0},{"date":"2026-09-15","close":7070.0},{"date":"2026-09-16","close":7050.0},{"date":"2026-09-17","close":7460.0},{"date":"2026-09-18","close":7770.0},{"date":"2026-09-21","close":8200.0},{"date":"2026-09-22","close":8040.0},{"date":"2026-09-23","close":8140.0},{"date":"2026-09-28","close":8180.0},{"date":"2026-09-29","close":8130.0},{"date":"2026-09-30","close":8100.0},{"date":"2026-10-01","close":8140.0},{"date":"2026-10-02","close":8640.0},{"date":"2026-10-06","close":8700.0},{"date":"2026-10-07","close":8440.0},{"date":"2026-10-08","close":8300.0},{"date":"2026-10-12","close":8100.0},{"date":"2026-10-13","close":8100.0},{"date":"2026-10-14","close":8030.0},{"date":"2026-10-15","close":7860.0},{"date":"2026-10-16","close":8160.0},{"date":"2026-10-19","close":8250.0},{"date":"2026-10-20","close":8050.0},{"date":"2026-10-21","close":8240.0},{"date":"2026-10-22","close":8040.0},{"date":"2026-10-23","close":8040.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4671.0,"foreign_net":-4694.0,"institution_net":23.0},{"date":"2026-10-21","retail_net":-8390.0,"foreign_net":8456.0,"institution_net":-66.0},{"date":"2026-10-20","retail_net":-8070.0,"foreign_net":8009.0,"institution_net":61.0},{"date":"2026-10-19","retail_net":5120.0,"foreign_net":-5203.0,"institution_net":83.0},{"date":"2026-10-16","retail_net":-5240.0,"foreign_net":5238.0,"institution_net":2.0},{"date":"2026-10-15","retail_net":-16782.0,"foreign_net":16523.0,"institution_net":259.0},{"date":"2026-10-14","retail_net":-6875.0,"foreign_net":6796.0,"institution_net":79.0},{"date":"2026-10-13","retail_net":-11838.0,"foreign_net":11852.0,"institution_net":-14.0},{"date":"2026-10-12","retail_net":6310.0,"foreign_net":-7183.0,"institution_net":873.0},{"date":"2026-10-08","retail_net":6854.0,"foreign_net":-6763.0,"institution_net":-91.0},{"date":"2026-10-07","retail_net":14447.0,"foreign_net":-14346.0,"institution_net":-101.0},{"date":"2026-10-06","retail_net":16566.0,"foreign_net":-16562.0,"institution_net":-4.0},{"date":"2026-10-02","retail_net":-3786.0,"foreign_net":3808.0,"institution_net":-22.0},{"date":"2026-10-01","retail_net":-10766.0,"foreign_net":11027.0,"institution_net":-261.0},{"date":"2026-09-30","retail_net":8987.0,"foreign_net":-9242.0,"institution_net":255.0},{"date":"2026-09-29","retail_net":958.0,"foreign_net":-605.0,"institution_net":-353.0},{"date":"2026-09-28","retail_net":3208.0,"foreign_net":-3559.0,"institution_net":351.0},{"date":"2026-09-23","retail_net":-2502.0,"foreign_net":2590.0,"institution_net":-88.0},{"date":"2026-09-22","retail_net":18482.0,"foreign_net":-18401.0,"institution_net":-81.0},{"date":"2026-09-21","retail_net":20649.0,"foreign_net":-20646.0,"institution_net":-3.0},{"date":"2026-09-18","retail_net":2477.0,"foreign_net":-2443.0,"institution_net":-34.0},{"date":"2026-09-17","retail_net":-3092.0,"foreign_net":3091.0,"institution_net":1.0},{"date":"2026-09-16","retail_net":4121.0,"foreign_net":-4106.0,"institution_net":-15.0},{"date":"2026-09-15","retail_net":1169.0,"foreign_net":-1180.0,"institution_net":11.0},{"date":"2026-09-14","retail_net":18532.0,"foreign_net":-14545.0,"institution_net":-3987.0},{"date":"2026-09-11","retail_net":40060.0,"foreign_net":-40061.0,"institution_net":1.0},{"date":"2026-09-10","retail_net":-13084.0,"foreign_net":13078.0,"institution_net":6.0},{"date":"2026-09-09","retail_net":-16346.0,"foreign_net":16400.0,"institution_net":-54.0},{"date":"2026-09-08","retail_net":-3554.0,"foreign_net":3619.0,"institution_net":-65.0},{"date":"2026-09-07","retail_net":-1355.0,"foreign_net":1417.0,"institution_net":-62.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":4671.0,"foreign_net":-4694.0,"institution_net":23.0},"d3":{"retail_net":-11789.0,"foreign_net":11771.0,"institution_net":18.0},"d7":{"retail_net":-35566.0,"foreign_net":35125.0,"institution_net":441.0},"d14":{"retail_net":-17779.0,"foreign_net":16958.0,"institution_net":821.0},"d30":{"retail_net":60931.0,"foreign_net":-57635.0,"institution_net":-3296.0}},"analysis":"최근 5일 외국인 순매수 1.18만, 기관 순매수 103.00. 30일 누적: 외국인 -5.76만, 기관 -3296.00.","foreign_flow":11806.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":103.0},"insider_trades":[],"price_analysis":{"current":8250.0,"low_30d":6170.0,"support":6433.0,"high_30d":8800.0,"change_1d":2.7,"change_7d":-0.2,"change_30d":32.5,"resistance":8537.0,"position_in_range":79.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.17,"per":null,"quarter":"2024-Q2"},{"pbr":2.27,"per":null,"quarter":"2024-Q3"},{"pbr":1.85,"per":null,"quarter":"2024-Q4"},{"pbr":1.59,"per":null,"quarter":"2025-Q1"},{"pbr":1.69,"per":null,"quarter":"2025-Q2"},{"pbr":1.73,"per":null,"quarter":"2025-Q3"},{"pbr":1.8,"per":null,"quarter":"2025-Q4"},{"pbr":1.77,"per":null,"quarter":"2026-Q1"},{"pbr":1.3,"per":null,"quarter":"2026-Q2"},{"pbr":1.43,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.69,"pbr_5y_low":1.17,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.43,"current_per":null,"pbr_5y_high":2.27,"per_5y_high":null,"pbr_5y_median":1.73,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -3.7%"},"momentum":{"grade":"C","reason":"RSI 49"},"valuation":{"grade":"C","reason":"적자 (EPS -360, PBR 1.42x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -6.1%"},"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":-2.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-6.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-7.59,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.98,"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":37.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-13.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-18.14,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.17,"per":null,"close":8270.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.27,"per":null,"close":16010.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.85,"per":null,"close":13150.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.59,"per":null,"close":10640.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.69,"per":null,"close":10200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.73,"per":null,"close":10020.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.8,"per":null,"close":9690.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.77,"per":null,"close":9200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.3,"per":null,"close":6600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-6.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-360.0,"pbr":null,"per":null,"roa":-0.020522166502486273,"roe":-0.0612526760955075,"revenue":50602012207.0,"market_cap":null,"net_income":-7690298153.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.37405582996522835,"total_assets":374731301009.0,"total_equity":125550402745.0,"profit_margin":-0.15197613331147664,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6330463197.0,"operating_margin":-0.1251029933573329},{"eps":-499.44,"pbr":1.46,"per":null,"roa":-0.029096521723168553,"roe":-0.08427213526658711,"revenue":52547340740.0,"market_cap":199100000000.0,"net_income":-10833683071.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3251530635687122,"total_assets":372336019201.0,"total_equity":128555934138.0,"profit_margin":-0.20616995871597366,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-8376063703.0,"operating_margin":-0.15940033472757617},{"eps":-514.48,"pbr":null,"per":null,"roa":-0.03003237650152833,"roe":-0.08374536473303079,"revenue":53003862506.0,"market_cap":null,"net_income":-11160077833.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.36692553405515393,"total_assets":371601555822.0,"total_equity":133262036276.0,"profit_margin":-0.21055216177380823,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8571964057.0,"operating_margin":-0.16172338489538682},{"eps":-365.35,"pbr":null,"per":null,"roa":-0.02099692767371744,"roe":-0.05538487893218837,"revenue":51175989939.0,"market_cap":null,"net_income":-7925011191.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.36129506061414735,"total_assets":377436704748.0,"total_equity":143089798945.0,"profit_margin":-0.15485799493954758,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5154904161.0,"operating_margin":-0.10072895838740914},{"eps":-299.55,"pbr":null,"per":null,"roa":-0.017300782658684198,"roe":-0.04353234835551277,"revenue":53785726229.0,"market_cap":null,"net_income":-6497760950.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.38527782969353946,"total_assets":375576127288.0,"total_equity":149262817088.0,"profit_margin":-0.12080827768941715,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3107268503.0,"operating_margin":-0.05777124751965576},{"eps":-418.63,"pbr":null,"per":null,"roa":-0.02291934072384907,"roe":-0.05465428448383216,"revenue":52287894319.0,"market_cap":null,"net_income":-9080851950.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.35300571852045093,"total_assets":396209125708.0,"total_equity":166150779134.0,"profit_margin":-0.17367025519519277,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5377748206.0,"operating_margin":-0.10284881952199541},{"eps":-164.14,"pbr":null,"per":null,"roa":-0.009012089319557976,"roe":-0.020215411775043816,"revenue":57790869272.0,"market_cap":null,"net_income":-3560416617.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.35525080507738654,"total_assets":395071163939.0,"total_equity":176123873044.0,"profit_margin":-0.061608635790585724,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2859448791.0,"operating_margin":-0.049479248660227695},{"eps":-31.17,"pbr":null,"per":null,"roa":-0.0017598040983652183,"roe":-0.003871635437417739,"revenue":53321828413.0,"market_cap":null,"net_income":-676166746.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3652174852325989,"total_assets":384228418736.0,"total_equity":174646284995.0,"profit_margin":-0.012680861968250676,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-239672437.0,"operating_margin":-0.004494827805671555},{"eps":16.15,"pbr":null,"per":null,"roa":0.0009231868079559129,"roe":0.0020091410948845654,"revenue":54287928880.0,"market_cap":null,"net_income":350311777.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.389116191183015,"total_assets":379459253513.0,"total_equity":174358972544.0,"profit_margin":0.006452848436608105,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1104040363.0,"operating_margin":0.020336755993038722},{"eps":-80.33,"pbr":null,"per":null,"roa":-0.004680004769586628,"roe":-0.01110814892741603,"revenue":54298959877.0,"market_cap":null,"net_income":-1742530403.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3643818509381942,"total_assets":372335176734.0,"total_equity":156869557150.0,"profit_margin":-0.03209141403347769,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2108121596.0,"operating_margin":0.038824345821271616},{"eps":41.22,"pbr":null,"per":null,"roa":0.002412083789093119,"roe":0.006994679156017237,"revenue":50515541301.0,"market_cap":null,"net_income":894111453.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3954023096770141,"total_assets":370680097036.0,"total_equity":127827371786.0,"profit_margin":0.01769973022108941,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2179749383.0,"operating_margin":0.043150074746538446},{"eps":-30.29,"pbr":null,"per":null,"roa":-0.0017147193010635048,"roe":-0.004951895392196422,"revenue":51630184077.0,"market_cap":null,"net_income":-657046355.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.34687223505325565,"total_assets":383180124346.0,"total_equity":132685830972.0,"profit_margin":-0.012726012249348115,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":925555944.0,"operating_margin":0.017926644278851465}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"삼일제약","phase":"above-fold","symbol_resolved":true}