{"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":"2026-10-23T09:46:11.591361+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.0,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":-95.4,"direction":"higher_better","percentile":12}],"summary":"매출 +20.0%","percentile":41},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.6,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.8,"direction":"higher_better","percentile":31}],"summary":"RSI 29","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -86원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -86, PBR 0.36x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.21,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.9,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-99.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.2x, 순차입금비율 0.9x","percentile":40}},"signals":[],"summary":"진흥기업(002780)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 892.92억. 현재가 6,140원, 전일 대비 +2.8%, 30일 -12.8%. ROE 0.3%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.23만, 기관 순매수 2336.00.","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":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 20% 성장"],"portfolio":null,"technical":{"macd":-327.46673831504086,"grade":"D","trend":"하락","atr_14":355.0,"rsi_14":28.57142857142857,"sma_20":6406.5,"sma_60":7227.5,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-327.47)가 시그널선(-323.49)을 하회합니다(데드크로스). 현재가가 SMA20(6406)과 SMA60(7228) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5800~7013 (현재 위치 28%).","bb_lower":5800.1247036694185,"bb_upper":7012.8752963305815,"macd_signal":-323.49222680477715},"change_pct":2.35,"chart_data":[{"date":"2024-10-23","open":7770,"high":7810,"low":7660,"close":7700,"volume":21772,"rsi_14":4.23,"sma_20":8212.0,"sma_60":8494.5,"sma_120":8859.08},{"date":"2024-10-24","open":7600,"high":7690,"low":7490,"close":7530,"volume":27390,"rsi_14":1.16,"sma_20":8172.5,"sma_60":8466.33,"sma_120":8842.92},{"date":"2024-10-25","open":7520,"high":7530,"low":7200,"close":7270,"volume":84564,"rsi_14":0.89,"sma_20":8119.0,"sma_60":8433.83,"sma_120":8824.58},{"date":"2024-10-28","open":7310,"high":7340,"low":7260,"close":7300,"volume":18089,"rsi_14":3.48,"sma_20":8066.5,"sma_60":8403.83,"sma_120":8806.33},{"date":"2024-10-29","open":7300,"high":7480,"low":7250,"close":7480,"volume":40696,"rsi_14":16.67,"sma_20":8022.0,"sma_60":8374.67,"sma_120":8788.75},{"date":"2024-10-30","open":7470,"high":7540,"low":7400,"close":7450,"volume":21629,"rsi_14":16.67,"sma_20":7975.0,"sma_60":8346.5,"sma_120":8771.42},{"date":"2024-10-31","open":7450,"high":7470,"low":7340,"close":7450,"volume":21445,"rsi_14":17.74,"sma_20":7930.0,"sma_60":8320.33,"sma_120":8754.33},{"date":"2024-11-01","open":7460,"high":7460,"low":7310,"close":7370,"volume":15606,"rsi_14":18.03,"sma_20":7880.0,"sma_60":8292.33,"sma_120":8736.17},{"date":"2024-11-04","open":7300,"high":7400,"low":7300,"close":7380,"volume":30482,"rsi_14":18.7,"sma_20":7830.5,"sma_60":8262.5,"sma_120":8718.08},{"date":"2024-11-05","open":7310,"high":7440,"low":7310,"close":7370,"volume":14466,"rsi_14":19.17,"sma_20":7780.5,"sma_60":8236.5,"sma_120":8699.58},{"date":"2024-11-06","open":7420,"high":7580,"low":7390,"close":7560,"volume":46711,"rsi_14":29.71,"sma_20":7740.5,"sma_60":8225.83,"sma_120":8682.08},{"date":"2024-11-07","open":7680,"high":7680,"low":7510,"close":7550,"volume":25456,"rsi_14":31.06,"sma_20":7701.5,"sma_60":8213.83,"sma_120":8664.42},{"date":"2024-11-08","open":7610,"high":7640,"low":7500,"close":7520,"volume":8900,"rsi_14":31.54,"sma_20":7665.0,"sma_60":8198.33,"sma_120":8647.42},{"date":"2024-11-11","open":7520,"high":7600,"low":7320,"close":7590,"volume":25142,"rsi_14":41.38,"sma_20":7637.0,"sma_60":8184.17,"sma_120":8630.67},{"date":"2024-11-12","open":7420,"high":8500,"low":7420,"close":8170,"volume":324486,"rsi_14":64.24,"sma_20":7638.0,"sma_60":8176.17,"sma_120":8619.08},{"date":"2024-11-13","open":7930,"high":8360,"low":7800,"close":7850,"volume":78407,"rsi_14":58.89,"sma_20":7625.0,"sma_60":8161.0,"sma_120":8604.58},{"date":"2024-11-14","open":7850,"high":8150,"low":7530,"close":7960,"volume":49683,"rsi_14":70.91,"sma_20":7617.0,"sma_60":8147.83,"sma_120":8591.5},{"date":"2024-11-15","open":7790,"high":8370,"low":7740,"close":8210,"volume":61384,"rsi_14":74.33,"sma_20":7625.0,"sma_60":8137.0,"sma_120":8580.92},{"date":"2024-11-18","open":8270,"high":8330,"low":8160,"close":8210,"volume":34051,"rsi_14":71.6,"sma_20":7635.5,"sma_60":8126.33,"sma_120":8570.42},{"date":"2024-11-19","open":8120,"high":8230,"low":8070,"close":8120,"volume":18422,"rsi_14":69.14,"sma_20":7652.0,"sma_60":8118.67,"sma_120":8559.08},{"date":"2024-11-20","open":8190,"high":8190,"low":7910,"close":7970,"volume":25663,"rsi_14":63.68,"sma_20":7665.5,"sma_60":8107.5,"sma_120":8547.17},{"date":"2024-11-21","open":8070,"high":8270,"low":7700,"close":8270,"volume":23386,"rsi_14":71.23,"sma_20":7702.5,"sma_60":8100.33,"sma_120":8538.33},{"date":"2024-11-22","open":8190,"high":8940,"low":8010,"close":8230,"volume":124326,"rsi_14":69.77,"sma_20":7750.5,"sma_60":8093.83,"sma_120":8529.25},{"date":"2024-11-25","open":8230,"high":8440,"low":8120,"close":8160,"volume":34303,"rsi_14":67.87,"sma_20":7793.5,"sma_60":8086.0,"sma_120":8520.75},{"date":"2024-11-26","open":8160,"high":8260,"low":8040,"close":8060,"volume":22606,"rsi_14":61.79,"sma_20":7822.5,"sma_60":8076.83,"sma_120":8512.33},{"date":"2024-11-27","open":8080,"high":8230,"low":8020,"close":8110,"volume":18753,"rsi_14":62.96,"sma_20":7855.5,"sma_60":8068.83,"sma_120":8504.5},{"date":"2024-11-28","open":8080,"high":8180,"low":7900,"close":7980,"volume":41284,"rsi_14":60.18,"sma_20":7882.0,"sma_60":8058.67,"sma_120":8495.5},{"date":"2024-11-29","open":7920,"high":8010,"low":7770,"close":7820,"volume":18717,"rsi_14":54.89,"sma_20":7904.5,"sma_60":8046.5,"sma_120":8484.75},{"date":"2024-12-02","open":7820,"high":7880,"low":7570,"close":7650,"volume":32546,"rsi_14":36.6,"sma_20":7918.0,"sma_60":8031.0,"sma_120":8472.67},{"date":"2024-12-03","open":7590,"high":7730,"low":7590,"close":7720,"volume":12091,"rsi_14":46.15,"sma_20":7935.5,"sma_60":8017.33,"sma_120":8461.67},{"date":"2024-12-04","open":7700,"high":7930,"low":7570,"close":7720,"volume":41956,"rsi_14":42.41,"sma_20":7943.5,"sma_60":8003.67,"sma_120":8451.17},{"date":"2024-12-05","open":7810,"high":7880,"low":7610,"close":7690,"volume":18453,"rsi_14":30.88,"sma_20":7950.5,"sma_60":7992.83,"sma_120":8439.92},{"date":"2024-12-06","open":7800,"high":7800,"low":7380,"close":7650,"volume":39272,"rsi_14":30.0,"sma_20":7957.0,"sma_60":7982.0,"sma_120":8428.25},{"date":"2024-12-09","open":7280,"high":8610,"low":7280,"close":7880,"volume":216249,"rsi_14":42.21,"sma_20":7971.5,"sma_60":7976.0,"sma_120":8418.25},{"date":"2024-12-10","open":7830,"high":8740,"low":7810,"close":8490,"volume":215516,"rsi_14":63.0,"sma_20":7987.5,"sma_60":7979.17,"sma_120":8414.17},{"date":"2024-12-11","open":8730,"high":9270,"low":8670,"close":9120,"volume":230394,"rsi_14":68.24,"sma_20":8051.0,"sma_60":7993.67,"sma_120":8415.67},{"date":"2024-12-12","open":9100,"high":9100,"low":8370,"close":8650,"volume":142760,"rsi_14":57.61,"sma_20":8085.5,"sma_60":8000.83,"sma_120":8414.33},{"date":"2024-12-13","open":8490,"high":8790,"low":8430,"close":8640,"volume":50172,"rsi_14":58.89,"sma_20":8107.0,"sma_60":8006.33,"sma_120":8412.83},{"date":"2024-12-16","open":8900,"high":9200,"low":8630,"close":8720,"volume":97633,"rsi_14":62.31,"sma_20":8132.5,"sma_60":8013.17,"sma_120":8411.42},{"date":"2024-12-17","open":8800,"high":8800,"low":8490,"close":8490,"volume":36105,"rsi_14":56.64,"sma_20":8151.0,"sma_60":8016.0,"sma_120":8408.67},{"date":"2024-12-18","open":8500,"high":8610,"low":8350,"close":8440,"volume":30208,"rsi_14":58.27,"sma_20":8174.5,"sma_60":8017.33,"sma_120":8406.08},{"date":"2024-12-19","open":8200,"high":8510,"low":8200,"close":8320,"volume":36473,"rsi_14":59.12,"sma_20":8177.0,"sma_60":8017.33,"sma_120":8402.08},{"date":"2024-12-20","open":8350,"high":8440,"low":8080,"close":8150,"volume":35629,"rsi_14":59.12,"sma_20":8173.0,"sma_60":8014.17,"sma_120":8396.33},{"date":"2024-12-23","open":8160,"high":8390,"low":8130,"close":8190,"volume":19185,"rsi_14":58.67,"sma_20":8174.5,"sma_60":8011.5,"sma_120":8390.25},{"date":"2024-12-24","open":8190,"high":8340,"low":8110,"close":8140,"volume":15355,"rsi_14":57.61,"sma_20":8178.5,"sma_60":8007.67,"sma_120":8384.08},{"date":"2024-12-26","open":8090,"high":8280,"low":8030,"close":8130,"volume":26748,"rsi_14":58.03,"sma_20":8179.5,"sma_60":8003.33,"sma_120":8377.08},{"date":"2024-12-27","open":7990,"high":8130,"low":7850,"close":8000,"volume":34941,"rsi_14":56.18,"sma_20":8180.5,"sma_60":7997.5,"sma_120":8369.58},{"date":"2024-12-30","open":7950,"high":8070,"low":7900,"close":7950,"volume":11381,"rsi_14":51.32,"sma_20":8187.0,"sma_60":7990.5,"sma_120":8361.42},{"date":"2025-01-02","open":7890,"high":8380,"low":7890,"close":8290,"volume":23652,"rsi_14":45.8,"sma_20":8219.0,"sma_60":7989.17,"sma_120":8357.08},{"date":"2025-01-03","open":8220,"high":8470,"low":8220,"close":8400,"volume":28737,"rsi_14":30.65,"sma_20":8253.0,"sma_60":7989.67,"sma_120":8353.25},{"date":"2025-01-06","open":8330,"high":8410,"low":8300,"close":8360,"volume":13304,"rsi_14":39.86,"sma_20":8285.0,"sma_60":7989.67,"sma_120":8348.42},{"date":"2025-01-07","open":8360,"high":8400,"low":8210,"close":8240,"volume":16572,"rsi_14":37.01,"sma_20":8312.5,"sma_60":7988.17,"sma_120":8340.42},{"date":"2025-01-08","open":8250,"high":8340,"low":8180,"close":8280,"volume":10544,"rsi_14":35.33,"sma_20":8344.0,"sma_60":7988.67,"sma_120":8333.17},{"date":"2025-01-09","open":8280,"high":8310,"low":8160,"close":8260,"volume":12531,"rsi_14":41.09,"sma_20":8363.0,"sma_60":7990.5,"sma_120":8325.92},{"date":"2025-01-10","open":8260,"high":8310,"low":8180,"close":8220,"volume":10825,"rsi_14":41.41,"sma_20":8349.5,"sma_60":7991.67,"sma_120":8316.92},{"date":"2025-01-13","open":8220,"high":8250,"low":8040,"close":8080,"volume":15219,"rsi_14":40.77,"sma_20":8297.5,"sma_60":7991.17,"sma_120":8305.83},{"date":"2025-01-14","open":8010,"high":8240,"low":8010,"close":8080,"volume":14859,"rsi_14":46.9,"sma_20":8269.0,"sma_60":7990.5,"sma_120":8294.33},{"date":"2025-01-15","open":8190,"high":8200,"low":7970,"close":8000,"volume":16817,"rsi_14":41.88,"sma_20":8237.0,"sma_60":7989.67,"sma_120":8282.33},{"date":"2025-01-16","open":8000,"high":8240,"low":7990,"close":8020,"volume":18174,"rsi_14":44.74,"sma_20":8202.0,"sma_60":7990.0,"sma_120":8271.25},{"date":"2025-01-17","open":8060,"high":8160,"low":7950,"close":8010,"volume":12878,"rsi_14":44.74,"sma_20":8178.0,"sma_60":7993.67,"sma_120":8258.75},{"date":"2025-01-20","open":8090,"high":8180,"low":7990,"close":8050,"volume":21220,"rsi_14":52.38,"sma_20":8158.5,"sma_60":7999.5,"sma_120":8247.0},{"date":"2025-01-21","open":8190,"high":8190,"low":8030,"close":8110,"volume":7804,"rsi_14":57.55,"sma_20":8148.0,"sma_60":8009.17,"sma_120":8237.75},{"date":"2025-01-22","open":8110,"high":8150,"low":8030,"close":8040,"volume":15360,"rsi_14":34.18,"sma_20":8142.5,"sma_60":8022.0,"sma_120":8227.92},{"date":"2025-01-23","open":8050,"high":8150,"low":7990,"close":8000,"volume":22380,"rsi_14":22.22,"sma_20":8133.0,"sma_60":8033.67,"sma_120":8218.75},{"date":"2025-01-24","open":7980,"high":8140,"low":7980,"close":8080,"volume":27827,"rsi_14":31.58,"sma_20":8130.0,"sma_60":8043.67,"sma_120":8209.17},{"date":"2025-01-31","open":8080,"high":8350,"low":7690,"close":8190,"volume":76515,"rsi_14":46.67,"sma_20":8133.0,"sma_60":8056.0,"sma_120":8201.25},{"date":"2025-02-03","open":8160,"high":8160,"low":8030,"close":8060,"volume":19947,"rsi_14":36.9,"sma_20":8136.0,"sma_60":8066.17,"sma_120":8193.25},{"date":"2025-02-04","open":8040,"high":8380,"low":8040,"close":8370,"volume":33483,"rsi_14":54.87,"sma_20":8157.0,"sma_60":8082.83,"sma_120":8187.58},{"date":"2025-02-05","open":8310,"high":8640,"low":8290,"close":8590,"volume":73918,"rsi_14":64.12,"sma_20":8172.0,"sma_60":8103.0,"sma_120":8182.75},{"date":"2025-02-06","open":8650,"high":8670,"low":8400,"close":8500,"volume":38346,"rsi_14":66.67,"sma_20":8177.0,"sma_60":8121.83,"sma_120":8179.17},{"date":"2025-02-07","open":8500,"high":8520,"low":8220,"close":8330,"volume":34137,"rsi_14":58.74,"sma_20":8175.5,"sma_60":8134.67,"sma_120":8180.25},{"date":"2025-02-10","open":8280,"high":8400,"low":8220,"close":8310,"volume":20194,"rsi_14":61.31,"sma_20":8179.0,"sma_60":8147.33,"sma_120":8180.58},{"date":"2025-02-11","open":8250,"high":8480,"low":8220,"close":8220,"volume":25788,"rsi_14":56.94,"sma_20":8176.0,"sma_60":8159.0,"sma_120":8178.67},{"date":"2025-02-12","open":8250,"high":8450,"low":8150,"close":8370,"volume":37107,"rsi_14":61.39,"sma_20":8181.5,"sma_60":8172.0,"sma_120":8178.08},{"date":"2025-02-13","open":8370,"high":8900,"low":8320,"close":8700,"volume":111703,"rsi_14":67.38,"sma_20":8205.5,"sma_60":8180.83,"sma_120":8178.5},{"date":"2025-02-14","open":8720,"high":8840,"low":8640,"close":8700,"volume":25988,"rsi_14":66.3,"sma_20":8236.5,"sma_60":8195.0,"sma_120":8178.0},{"date":"2025-02-17","open":8700,"high":8720,"low":8460,"close":8690,"volume":26988,"rsi_14":68.57,"sma_20":8267.0,"sma_60":8207.17,"sma_120":8177.5},{"date":"2025-02-18","open":8650,"high":8670,"low":8510,"close":8570,"volume":21809,"rsi_14":65.57,"sma_20":8295.5,"sma_60":8213.17,"sma_120":8175.08},{"date":"2025-02-19","open":8480,"high":8650,"low":8480,"close":8510,"volume":20857,"rsi_14":61.88,"sma_20":8320.0,"sma_60":8218.17,"sma_120":8172.25},{"date":"2025-02-20","open":8510,"high":8600,"low":8430,"close":8520,"volume":18219,"rsi_14":59.65,"sma_20":8345.5,"sma_60":8224.83,"sma_120":8171.75},{"date":"2025-02-21","open":8600,"high":8600,"low":8390,"close":8420,"volume":18656,"rsi_14":60.71,"sma_20":8364.0,"sma_60":8232.33,"sma_120":8169.92},{"date":"2025-02-24","open":8520,"high":8590,"low":8420,"close":8550,"volume":25163,"rsi_14":56.0,"sma_20":8386.0,"sma_60":8237.0,"sma_120":8168.67},{"date":"2025-02-25","open":8510,"high":8560,"low":8400,"close":8410,"volume":21251,"rsi_14":43.66,"sma_20":8404.5,"sma_60":8240.0,"sma_120":8166.92},{"date":"2025-02-26","open":8460,"high":8460,"low":8300,"close":8300,"volume":28432,"rsi_14":43.06,"sma_20":8419.5,"sma_60":8242.33,"sma_120":8164.17},{"date":"2025-02-27","open":8290,"high":8370,"low":8200,"close":8250,"volume":17625,"rsi_14":46.97,"sma_20":8428.0,"sma_60":8245.5,"sma_120":8161.17},{"date":"2025-02-28","open":8240,"high":8240,"low":8110,"close":8110,"volume":26750,"rsi_14":43.06,"sma_20":8424.0,"sma_60":8245.5,"sma_120":8157.17},{"date":"2025-03-04","open":8110,"high":8110,"low":7900,"close":7910,"volume":34591,"rsi_14":40.0,"sma_20":8416.5,"sma_60":8244.33,"sma_120":8151.5},{"date":"2025-03-05","open":7840,"high":8040,"low":7800,"close":7990,"volume":37602,"rsi_14":37.16,"sma_20":8397.5,"sma_60":8247.17,"sma_120":8146.83},{"date":"2025-03-06","open":7950,"high":8030,"low":7920,"close":7970,"volume":20897,"rsi_14":18.8,"sma_20":8366.5,"sma_60":8252.5,"sma_120":8141.75},{"date":"2025-03-07","open":7940,"high":8000,"low":7850,"close":7870,"volume":13838,"rsi_14":17.32,"sma_20":8335.0,"sma_60":8255.0,"sma_120":8136.17},{"date":"2025-03-10","open":7850,"high":7870,"low":7700,"close":7800,"volume":34123,"rsi_14":16.54,"sma_20":8308.5,"sma_60":8256.33,"sma_120":8130.0},{"date":"2025-03-11","open":7680,"high":7810,"low":7630,"close":7780,"volume":13789,"rsi_14":17.89,"sma_20":8282.0,"sma_60":8257.83,"sma_120":8125.33},{"date":"2025-03-12","open":7780,"high":7930,"low":7770,"close":7780,"volume":9970,"rsi_14":18.8,"sma_20":8260.0,"sma_60":8260.0,"sma_120":8121.0},{"date":"2025-03-13","open":7820,"high":7870,"low":7720,"close":7810,"volume":9536,"rsi_14":20.17,"sma_20":8232.0,"sma_60":8258.83,"sma_120":8117.42},{"date":"2025-03-14","open":7750,"high":7910,"low":7750,"close":7840,"volume":7139,"rsi_14":24.11,"sma_20":8189.0,"sma_60":8248.0,"sma_120":8113.58},{"date":"2025-03-17","open":7870,"high":7870,"low":7750,"close":7780,"volume":12528,"rsi_14":13.33,"sma_20":8143.0,"sma_60":8225.67,"sma_120":8109.67},{"date":"2025-03-18","open":7780,"high":7860,"low":7750,"close":7850,"volume":13250,"rsi_14":21.43,"sma_20":8101.0,"sma_60":8212.33,"sma_120":8106.58},{"date":"2025-03-19","open":7830,"high":7890,"low":7700,"close":7740,"volume":27019,"rsi_14":21.43,"sma_20":8059.5,"sma_60":8197.33,"sma_120":8101.83},{"date":"2025-03-20","open":7700,"high":7780,"low":7500,"close":7580,"volume":56536,"rsi_14":19.27,"sma_20":8013.0,"sma_60":8178.33,"sma_120":8095.75},{"date":"2025-03-21","open":7570,"high":7590,"low":7480,"close":7540,"volume":13814,"rsi_14":21.21,"sma_20":7964.0,"sma_60":8162.5,"sma_120":8089.25},{"date":"2025-03-24","open":7540,"high":7560,"low":7460,"close":7460,"volume":18045,"rsi_14":24.14,"sma_20":7916.0,"sma_60":8146.17,"sma_120":8081.75},{"date":"2025-03-25","open":7440,"high":7510,"low":7300,"close":7400,"volume":35946,"rsi_14":15.29,"sma_20":7858.5,"sma_60":8130.83,"sma_120":8074.08},{"date":"2025-03-26","open":7420,"high":7450,"low":7370,"close":7410,"volume":12065,"rsi_14":16.67,"sma_20":7808.5,"sma_60":8118.5,"sma_120":8066.33},{"date":"2025-03-27","open":7410,"high":7490,"low":7210,"close":7380,"volume":36995,"rsi_14":18.18,"sma_20":7762.5,"sma_60":8105.0,"sma_120":8058.25},{"date":"2025-03-28","open":7320,"high":7420,"low":7230,"close":7260,"volume":20280,"rsi_14":17.07,"sma_20":7713.0,"sma_60":8090.33,"sma_120":8049.0},{"date":"2025-03-31","open":7210,"high":7280,"low":7080,"close":7080,"volume":28249,"rsi_14":14.29,"sma_20":7661.5,"sma_60":8072.83,"sma_120":8038.08},{"date":"2025-04-01","open":7120,"high":7570,"low":7080,"close":7540,"volume":45741,"rsi_14":41.67,"sma_20":7643.0,"sma_60":8065.17,"sma_120":8031.33},{"date":"2025-04-02","open":7600,"high":7600,"low":7330,"close":7360,"volume":28419,"rsi_14":35.85,"sma_20":7611.5,"sma_60":8055.33,"sma_120":8022.92},{"date":"2025-04-03","open":7300,"high":7500,"low":7290,"close":7340,"volume":30894,"rsi_14":34.18,"sma_20":7580.0,"sma_60":8039.5,"sma_120":8014.33},{"date":"2025-04-04","open":7280,"high":8050,"low":7210,"close":7930,"volume":155451,"rsi_14":53.55,"sma_20":7583.0,"sma_60":8031.67,"sma_120":8010.67},{"date":"2025-04-07","open":7900,"high":7910,"low":7300,"close":7670,"volume":80552,"rsi_14":46.09,"sma_20":7576.5,"sma_60":8020.17,"sma_120":8004.92},{"date":"2025-04-08","open":7680,"high":8220,"low":7680,"close":7850,"volume":142586,"rsi_14":52.32,"sma_20":7580.0,"sma_60":8013.67,"sma_120":8000.92},{"date":"2025-04-09","open":7840,"high":8000,"low":7540,"close":7600,"volume":69799,"rsi_14":50.41,"sma_20":7571.0,"sma_60":8002.33,"sma_120":7995.5},{"date":"2025-04-10","open":7740,"high":7870,"low":7670,"close":7800,"volume":43905,"rsi_14":54.96,"sma_20":7570.5,"sma_60":7994.67,"sma_120":7992.58},{"date":"2025-04-11","open":7800,"high":7850,"low":7550,"close":7640,"volume":47114,"rsi_14":53.33,"sma_20":7560.5,"sma_60":7985.0,"sma_120":7988.33},{"date":"2025-04-14","open":7300,"high":7450,"low":7010,"close":7140,"volume":202995,"rsi_14":45.86,"sma_20":7528.5,"sma_60":7969.33,"sma_120":7980.25},{"date":"2025-04-15","open":7140,"high":7210,"low":7040,"close":7090,"volume":69067,"rsi_14":44.97,"sma_20":7490.5,"sma_60":7952.83,"sma_120":7971.67},{"date":"2025-04-16","open":7100,"high":7110,"low":6910,"close":6930,"volume":116925,"rsi_14":43.2,"sma_20":7450.0,"sma_60":7935.0,"sma_120":7962.33},{"date":"2025-04-17","open":6990,"high":7040,"low":6940,"close":7030,"volume":32717,"rsi_14":46.5,"sma_20":7422.5,"sma_60":7918.5,"sma_120":7954.25},{"date":"2025-04-18","open":7040,"high":7280,"low":7000,"close":7200,"volume":84236,"rsi_14":51.83,"sma_20":7405.5,"sma_60":7905.0,"sma_120":7949.33},{"date":"2025-04-21","open":7210,"high":7310,"low":7150,"close":7210,"volume":42139,"rsi_14":44.17,"sma_20":7393.0,"sma_60":7891.0,"sma_120":7945.25},{"date":"2025-04-22","open":7250,"high":7320,"low":7150,"close":7180,"volume":24271,"rsi_14":46.64,"sma_20":7382.0,"sma_60":7875.5,"sma_120":7942.33},{"date":"2025-04-23","open":7200,"high":7260,"low":7160,"close":7230,"volume":47936,"rsi_14":47.97,"sma_20":7373.0,"sma_60":7862.0,"sma_120":7942.0},{"date":"2025-04-24","open":7220,"high":7290,"low":7180,"close":7230,"volume":26966,"rsi_14":33.49,"sma_20":7365.5,"sma_60":7849.17,"sma_120":7941.42},{"date":"2025-04-25","open":7240,"high":7450,"low":7210,"close":7260,"volume":67071,"rsi_14":39.15,"sma_20":7365.5,"sma_60":7835.5,"sma_120":7939.58},{"date":"2025-04-28","open":7270,"high":7330,"low":7150,"close":7210,"volume":23846,"rsi_14":31.82,"sma_20":7372.0,"sma_60":7819.17,"sma_120":7937.58},{"date":"2025-04-29","open":7220,"high":8370,"low":7020,"close":8030,"volume":720169,"rsi_14":59.23,"sma_20":7396.5,"sma_60":7818.67,"sma_120":7942.42},{"date":"2025-04-30","open":8010,"high":8010,"low":7640,"close":7750,"volume":68586,"rsi_14":48.96,"sma_20":7416.0,"sma_60":7808.33,"sma_120":7945.58},{"date":"2025-05-02","open":7750,"high":7880,"low":7250,"close":7350,"volume":163127,"rsi_14":44.53,"sma_20":7416.5,"sma_60":7787.67,"sma_120":7945.33},{"date":"2025-05-07","open":7350,"high":7530,"low":7320,"close":7410,"volume":30330,"rsi_14":56.11,"sma_20":7390.5,"sma_60":7769.5,"sma_120":7945.67},{"date":"2025-05-08","open":7350,"high":7460,"low":7280,"close":7400,"volume":52386,"rsi_14":57.14,"sma_20":7377.0,"sma_60":7754.0,"sma_120":7944.33},{"date":"2025-05-09","open":7400,"high":7450,"low":7250,"close":7320,"volume":36458,"rsi_14":59.33,"sma_20":7350.5,"sma_60":7737.5,"sma_120":7942.42},{"date":"2025-05-12","open":7320,"high":7550,"low":7310,"close":7530,"volume":56147,"rsi_14":61.36,"sma_20":7347.0,"sma_60":7726.0,"sma_120":7942.5},{"date":"2025-05-13","open":7510,"high":7590,"low":7460,"close":7570,"volume":25675,"rsi_14":58.94,"sma_20":7335.5,"sma_60":7712.67,"sma_120":7942.33},{"date":"2025-05-14","open":7570,"high":7650,"low":7500,"close":7650,"volume":24858,"rsi_14":60.28,"sma_20":7336.0,"sma_60":7695.17,"sma_120":7938.0},{"date":"2025-05-15","open":7650,"high":7650,"low":7360,"close":7440,"volume":40884,"rsi_14":55.6,"sma_20":7351.0,"sma_60":7674.17,"sma_120":7934.58},{"date":"2025-05-16","open":7440,"high":7500,"low":7320,"close":7330,"volume":30644,"rsi_14":52.1,"sma_20":7363.0,"sma_60":7651.5,"sma_120":7929.33},{"date":"2025-05-19","open":7300,"high":7400,"low":7240,"close":7270,"volume":25575,"rsi_14":50.82,"sma_20":7380.0,"sma_60":7629.83,"sma_120":7921.5},{"date":"2025-05-20","open":7250,"high":7340,"low":7230,"close":7310,"volume":22161,"rsi_14":51.02,"sma_20":7394.0,"sma_60":7609.83,"sma_120":7914.0},{"date":"2025-05-21","open":7330,"high":7850,"low":7320,"close":7460,"volume":191693,"rsi_14":54.9,"sma_20":7407.0,"sma_60":7592.17,"sma_120":7908.5},{"date":"2025-05-22","open":7410,"high":7470,"low":7320,"close":7400,"volume":25110,"rsi_14":32.4,"sma_20":7416.5,"sma_60":7575.17,"sma_120":7903.75},{"date":"2025-05-23","open":7400,"high":7600,"low":7340,"close":7570,"volume":36072,"rsi_14":44.64,"sma_20":7436.0,"sma_60":7558.83,"sma_120":7897.92},{"date":"2025-05-26","open":7570,"high":7720,"low":7410,"close":7540,"volume":22453,"rsi_14":57.25,"sma_20":7451.5,"sma_60":7544.33,"sma_120":7892.17},{"date":"2025-05-27","open":7480,"high":7710,"low":7440,"close":7570,"volume":38756,"rsi_14":56.25,"sma_20":7468.5,"sma_60":7532.17,"sma_120":7887.25},{"date":"2025-05-28","open":7640,"high":7680,"low":7560,"close":7630,"volume":37629,"rsi_14":58.65,"sma_20":7487.0,"sma_60":7521.83,"sma_120":7883.67},{"date":"2025-05-29","open":7640,"high":7750,"low":7620,"close":7690,"volume":17980,"rsi_14":64.12,"sma_20":7511.0,"sma_60":7514.83,"sma_120":7880.17},{"date":"2025-05-30","open":7690,"high":7690,"low":7400,"close":7600,"volume":28687,"rsi_14":52.94,"sma_20":7489.5,"sma_60":7509.67,"sma_120":7877.0},{"date":"2025-06-02","open":7690,"high":7860,"low":7610,"close":7660,"volume":48589,"rsi_14":53.72,"sma_20":7485.0,"sma_60":7504.17,"sma_120":7875.67},{"date":"2025-06-04","open":7610,"high":7840,"low":7610,"close":7790,"volume":31076,"rsi_14":55.56,"sma_20":7507.0,"sma_60":7501.17,"sma_120":7876.83},{"date":"2025-06-05","open":7800,"high":7900,"low":7700,"close":7820,"volume":45289,"rsi_14":67.59,"sma_20":7527.5,"sma_60":7500.33,"sma_120":7877.67},{"date":"2025-06-09","open":7830,"high":7920,"low":7810,"close":7830,"volume":29770,"rsi_14":75.51,"sma_20":7549.0,"sma_60":7500.83,"sma_120":7878.58},{"date":"2025-06-10","open":7800,"high":7900,"low":7710,"close":7760,"volume":31109,"rsi_14":74.75,"sma_20":7571.0,"sma_60":7500.5,"sma_120":7879.17},{"date":"2025-06-11","open":7770,"high":7890,"low":7680,"close":7720,"volume":43076,"rsi_14":70.71,"sma_20":7580.5,"sma_60":7499.5,"sma_120":7879.75},{"date":"2025-06-12","open":7700,"high":7840,"low":7690,"close":7830,"volume":68197,"rsi_14":69.47,"sma_20":7593.5,"sma_60":7499.83,"sma_120":7879.33},{"date":"2025-06-13","open":8000,"high":8290,"low":7770,"close":7780,"volume":242493,"rsi_14":70.21,"sma_20":7600.0,"sma_60":7498.83,"sma_120":7873.42},{"date":"2025-06-16","open":7620,"high":7800,"low":7600,"close":7780,"volume":32788,"rsi_14":63.64,"sma_20":7617.0,"sma_60":7498.83,"sma_120":7862.25},{"date":"2025-06-17","open":7850,"high":7890,"low":7690,"close":7770,"volume":56578,"rsi_14":65.33,"sma_20":7639.0,"sma_60":7497.5,"sma_120":7854.92},{"date":"2025-06-18","open":7760,"high":7850,"low":7610,"close":7700,"volume":36807,"rsi_14":58.23,"sma_20":7660.5,"sma_60":7496.83,"sma_120":7847.08},{"date":"2025-06-19","open":7730,"high":7800,"low":7640,"close":7710,"volume":17219,"rsi_14":55.41,"sma_20":7680.5,"sma_60":7499.0,"sma_120":7838.67},{"date":"2025-06-20","open":7670,"high":7850,"low":7620,"close":7730,"volume":44485,"rsi_14":52.86,"sma_20":7694.0,"sma_60":7502.17,"sma_120":7832.33},{"date":"2025-06-23","open":7620,"high":7730,"low":7570,"close":7640,"volume":59703,"rsi_14":52.86,"sma_20":7706.0,"sma_60":7505.17,"sma_120":7825.67},{"date":"2025-06-24","open":7640,"high":7800,"low":7640,"close":7790,"volume":55178,"rsi_14":58.23,"sma_20":7717.0,"sma_60":7511.67,"sma_120":7821.25},{"date":"2025-06-25","open":7810,"high":8130,"low":7770,"close":8010,"volume":108675,"rsi_14":62.5,"sma_20":7740.5,"sma_60":7521.67,"sma_120":7820.08},{"date":"2025-06-26","open":8000,"high":8000,"low":7750,"close":7780,"volume":79559,"rsi_14":48.15,"sma_20":7751.0,"sma_60":7528.33,"sma_120":7816.67},{"date":"2025-06-27","open":7850,"high":7890,"low":7670,"close":7790,"volume":45019,"rsi_14":48.15,"sma_20":7759.0,"sma_60":7537.17,"sma_120":7813.75},{"date":"2025-06-30","open":7750,"high":7790,"low":7620,"close":7650,"volume":40274,"rsi_14":45.22,"sma_20":7757.0,"sma_60":7546.67,"sma_120":7809.75},{"date":"2025-07-01","open":7610,"high":7720,"low":7600,"close":7690,"volume":34774,"rsi_14":48.7,"sma_20":7761.5,"sma_60":7549.17,"sma_120":7807.17},{"date":"2025-07-02","open":7710,"high":7740,"low":7610,"close":7710,"volume":34693,"rsi_14":44.34,"sma_20":7764.0,"sma_60":7555.0,"sma_120":7805.17},{"date":"2025-07-03","open":7710,"high":7900,"low":7700,"close":7860,"volume":67901,"rsi_14":53.45,"sma_20":7767.5,"sma_60":7563.67,"sma_120":7801.58},{"date":"2025-07-04","open":7850,"high":7950,"low":7740,"close":7820,"volume":40397,"rsi_14":51.67,"sma_20":7767.5,"sma_60":7561.83,"sma_120":7796.75},{"date":"2025-07-07","open":7820,"high":7920,"low":7730,"close":7800,"volume":22448,"rsi_14":51.24,"sma_20":7766.0,"sma_60":7564.0,"sma_120":7792.08},{"date":"2025-07-08","open":7810,"high":7880,"low":7730,"close":7780,"volume":28539,"rsi_14":53.45,"sma_20":7767.0,"sma_60":7562.83,"sma_120":7788.25},{"date":"2025-07-09","open":7780,"high":7860,"low":7740,"close":7810,"volume":17085,"rsi_14":54.24,"sma_20":7771.5,"sma_60":7566.33,"sma_120":7784.33},{"date":"2025-07-10","open":7830,"high":7860,"low":7780,"close":7840,"volume":9804,"rsi_14":54.62,"sma_20":7772.0,"sma_60":7567.0,"sma_120":7780.83},{"date":"2025-07-11","open":7840,"high":7910,"low":7820,"close":7860,"volume":13895,"rsi_14":59.82,"sma_20":7776.0,"sma_60":7570.67,"sma_120":7777.83},{"date":"2025-07-14","open":7840,"high":7890,"low":7800,"close":7830,"volume":17328,"rsi_14":52.0,"sma_20":7778.5,"sma_60":7582.17,"sma_120":7775.75},{"date":"2025-07-15","open":7800,"high":7850,"low":7760,"close":7820,"volume":13273,"rsi_14":37.97,"sma_20":7781.0,"sma_60":7594.33,"sma_120":7773.58},{"date":"2025-07-16","open":7770,"high":7830,"low":7750,"close":7780,"volume":12766,"rsi_14":50.0,"sma_20":7785.0,"sma_60":7608.5,"sma_120":7771.75},{"date":"2025-07-17","open":7780,"high":7790,"low":7720,"close":7780,"volume":22240,"rsi_14":49.15,"sma_20":7788.5,"sma_60":7621.0,"sma_120":7769.75},{"date":"2025-07-18","open":7780,"high":7790,"low":7710,"close":7770,"volume":18439,"rsi_14":63.04,"sma_20":7790.5,"sma_60":7630.5,"sma_120":7767.75},{"date":"2025-07-21","open":7760,"high":7770,"low":7670,"close":7680,"volume":35257,"rsi_14":49.02,"sma_20":7792.5,"sma_60":7638.33,"sma_120":7764.67},{"date":"2025-07-22","open":7700,"high":7720,"low":7580,"close":7610,"volume":32845,"rsi_14":41.07,"sma_20":7783.5,"sma_60":7645.5,"sma_120":7760.5},{"date":"2025-07-23","open":7630,"high":7640,"low":7560,"close":7600,"volume":23203,"rsi_14":19.05,"sma_20":7763.0,"sma_60":7651.67,"sma_120":7756.83},{"date":"2025-07-24","open":7620,"high":7700,"low":7560,"close":7600,"volume":20674,"rsi_14":21.05,"sma_20":7754.0,"sma_60":7657.83,"sma_120":7753.5},{"date":"2025-07-25","open":7600,"high":7600,"low":7530,"close":7540,"volume":23096,"rsi_14":19.05,"sma_20":7741.5,"sma_60":7662.5,"sma_120":7749.0},{"date":"2025-07-28","open":7520,"high":7570,"low":7480,"close":7540,"volume":21698,"rsi_14":20.0,"sma_20":7736.0,"sma_60":7668.0,"sma_120":7743.58},{"date":"2025-07-29","open":7500,"high":7540,"low":7480,"close":7510,"volume":10524,"rsi_14":12.5,"sma_20":7727.0,"sma_60":7659.33,"sma_120":7739.0},{"date":"2025-07-30","open":7490,"high":7590,"low":7480,"close":7480,"volume":14793,"rsi_14":5.0,"sma_20":7715.5,"sma_60":7654.83,"sma_120":7731.58},{"date":"2025-07-31","open":7470,"high":7570,"low":7470,"close":7530,"volume":21048,"rsi_14":11.63,"sma_20":7699.0,"sma_60":7657.83,"sma_120":7722.75},{"date":"2025-08-01","open":7530,"high":7540,"low":7330,"close":7330,"volume":29806,"rsi_14":8.33,"sma_20":7674.5,"sma_60":7656.5,"sma_120":7713.0},{"date":"2025-08-04","open":7330,"high":7370,"low":7270,"close":7370,"volume":17554,"rsi_14":14.29,"sma_20":7653.0,"sma_60":7656.0,"sma_120":7705.0},{"date":"2025-08-05","open":7330,"high":7430,"low":7230,"close":7350,"volume":35483,"rsi_14":14.75,"sma_20":7631.5,"sma_60":7656.5,"sma_120":7697.0},{"date":"2025-08-06","open":7300,"high":7400,"low":7290,"close":7400,"volume":13153,"rsi_14":21.21,"sma_20":7611.0,"sma_60":7654.33,"sma_120":7690.17},{"date":"2025-08-07","open":7410,"high":7420,"low":7330,"close":7410,"volume":14977,"rsi_14":22.73,"sma_20":7589.5,"sma_60":7651.67,"sma_120":7682.17},{"date":"2025-08-08","open":7420,"high":7500,"low":7390,"close":7490,"volume":15986,"rsi_14":35.38,"sma_20":7571.0,"sma_60":7649.0,"sma_120":7672.08},{"date":"2025-08-11","open":7510,"high":7700,"low":7400,"close":7670,"volume":42067,"rsi_14":53.95,"sma_20":7563.0,"sma_60":7652.83,"sma_120":7663.5},{"date":"2025-08-12","open":7670,"high":7760,"low":7600,"close":7690,"volume":43049,"rsi_14":55.84,"sma_20":7556.5,"sma_60":7658.83,"sma_120":7655.17},{"date":"2025-08-13","open":7690,"high":7760,"low":7580,"close":7650,"volume":37333,"rsi_14":53.09,"sma_20":7550.0,"sma_60":7665.17,"sma_120":7647.5},{"date":"2025-08-14","open":7680,"high":7760,"low":7620,"close":7650,"volume":29527,"rsi_14":57.33,"sma_20":7543.5,"sma_60":7670.83,"sma_120":7640.33},{"date":"2025-08-18","open":7650,"high":7670,"low":7450,"close":7490,"volume":39137,"rsi_14":47.25,"sma_20":7529.5,"sma_60":7671.33,"sma_120":7631.75},{"date":"2025-08-19","open":7440,"high":7510,"low":7350,"close":7440,"volume":24857,"rsi_14":46.24,"sma_20":7517.5,"sma_60":7672.0,"sma_120":7623.58},{"date":"2025-08-20","open":7410,"high":7450,"low":7260,"close":7380,"volume":35056,"rsi_14":44.79,"sma_20":7506.0,"sma_60":7668.83,"sma_120":7613.83},{"date":"2025-08-21","open":7340,"high":7470,"low":7340,"close":7420,"volume":15644,"rsi_14":44.21,"sma_20":7497.0,"sma_60":7666.83,"sma_120":7605.58},{"date":"2025-08-22","open":7400,"high":7460,"low":7390,"close":7420,"volume":11839,"rsi_14":56.0,"sma_20":7488.0,"sma_60":7664.33,"sma_120":7598.25},{"date":"2025-08-25","open":7440,"high":7460,"low":7340,"close":7380,"volume":21924,"rsi_14":50.67,"sma_20":7480.0,"sma_60":7660.17,"sma_120":7591.0},{"date":"2025-08-26","open":7370,"high":7400,"low":7250,"close":7270,"volume":39713,"rsi_14":45.24,"sma_20":7466.5,"sma_60":7653.17,"sma_120":7584.0},{"date":"2025-08-27","open":7270,"high":7300,"low":7200,"close":7200,"volume":14521,"rsi_14":38.37,"sma_20":7451.0,"sma_60":7646.5,"sma_120":7578.08},{"date":"2025-08-28","open":7200,"high":7240,"low":7140,"close":7190,"volume":11051,"rsi_14":37.21,"sma_20":7436.5,"sma_60":7638.67,"sma_120":7571.42},{"date":"2025-08-29","open":7200,"high":7240,"low":7120,"close":7180,"volume":13233,"rsi_14":30.38,"sma_20":7419.0,"sma_60":7628.5,"sma_120":7564.83},{"date":"2025-09-01","open":7170,"high":7240,"low":7110,"close":7110,"volume":18977,"rsi_14":8.82,"sma_20":7408.0,"sma_60":7616.67,"sma_120":7558.5},{"date":"2025-09-02","open":7130,"high":7140,"low":7070,"close":7120,"volume":7136,"rsi_14":7.46,"sma_20":7395.5,"sma_60":7604.83,"sma_120":7552.83},{"date":"2025-09-03","open":7110,"high":7150,"low":7090,"close":7150,"volume":8824,"rsi_14":12.12,"sma_20":7385.5,"sma_60":7594.67,"sma_120":7547.58},{"date":"2025-09-04","open":7150,"high":7200,"low":7140,"close":7190,"volume":9799,"rsi_14":17.14,"sma_20":7375.0,"sma_60":7585.83,"sma_120":7542.67},{"date":"2025-09-05","open":7170,"high":7240,"low":7160,"close":7180,"volume":19906,"rsi_14":21.82,"sma_20":7363.5,"sma_60":7575.0,"sma_120":7537.42},{"date":"2025-09-08","open":7230,"high":7500,"low":7190,"close":7340,"volume":70424,"rsi_14":42.42,"sma_20":7356.0,"sma_60":7567.67,"sma_120":7533.25},{"date":"2025-09-09","open":7290,"high":7350,"low":7260,"close":7310,"volume":15009,"rsi_14":44.44,"sma_20":7338.0,"sma_60":7559.83,"sma_120":7529.33},{"date":"2025-09-10","open":7300,"high":7340,"low":7210,"close":7290,"volume":21264,"rsi_14":39.34,"sma_20":7318.0,"sma_60":7551.83,"sma_120":7524.67},{"date":"2025-09-11","open":7310,"high":7340,"low":7290,"close":7310,"volume":8103,"rsi_14":41.27,"sma_20":7301.0,"sma_60":7545.33,"sma_120":7521.08},{"date":"2025-09-12","open":7360,"high":7370,"low":7270,"close":7350,"volume":17385,"rsi_14":47.62,"sma_20":7286.0,"sma_60":7539.33,"sma_120":7519.17},{"date":"2025-09-15","open":7320,"high":7390,"low":7270,"close":7350,"volume":20185,"rsi_14":57.69,"sma_20":7279.0,"sma_60":7533.0,"sma_120":7517.58},{"date":"2025-09-16","open":7330,"high":7350,"low":7290,"close":7320,"volume":11732,"rsi_14":62.5,"sma_20":7273.0,"sma_60":7527.67,"sma_120":7516.42},{"date":"2025-09-17","open":7330,"high":7340,"low":7260,"close":7310,"volume":11617,"rsi_14":62.5,"sma_20":7269.5,"sma_60":7519.67,"sma_120":7515.67},{"date":"2025-09-18","open":7310,"high":7340,"low":7280,"close":7310,"volume":12231,"rsi_14":63.83,"sma_20":7264.0,"sma_60":7508.0,"sma_120":7514.83},{"date":"2025-09-19","open":7310,"high":7330,"low":7270,"close":7300,"volume":6597,"rsi_14":73.17,"sma_20":7258.0,"sma_60":7500.0,"sma_120":7514.17},{"date":"2025-09-22","open":7310,"high":7330,"low":7250,"close":7290,"volume":12009,"rsi_14":70.73,"sma_20":7253.5,"sma_60":7491.67,"sma_120":7514.42},{"date":"2025-09-23","open":7290,"high":7300,"low":7230,"close":7240,"volume":8325,"rsi_14":60.47,"sma_20":7252.0,"sma_60":7484.83,"sma_120":7515.75},{"date":"2025-09-24","open":7260,"high":7270,"low":7130,"close":7230,"volume":21585,"rsi_14":55.0,"sma_20":7253.5,"sma_60":7477.17,"sma_120":7513.17},{"date":"2025-09-25","open":7230,"high":7370,"low":7140,"close":7170,"volume":14766,"rsi_14":48.89,"sma_20":7252.5,"sma_60":7468.17,"sma_120":7511.58},{"date":"2025-09-26","open":7200,"high":7350,"low":7110,"close":7170,"volume":47151,"rsi_14":20.69,"sma_20":7252.0,"sma_60":7456.67,"sma_120":7510.17},{"date":"2025-09-29","open":7130,"high":7250,"low":7130,"close":7180,"volume":13063,"rsi_14":25.93,"sma_20":7255.5,"sma_60":7446.0,"sma_120":7503.92},{"date":"2025-09-30","open":7190,"high":7310,"low":7180,"close":7260,"volume":60097,"rsi_14":45.45,"sma_20":7262.5,"sma_60":7437.0,"sma_120":7500.5},{"date":"2025-10-01","open":7260,"high":7270,"low":7170,"close":7240,"volume":10729,"rsi_14":39.39,"sma_20":7267.0,"sma_60":7428.0,"sma_120":7495.42},{"date":"2025-10-02","open":7200,"high":7290,"low":7170,"close":7260,"volume":20562,"rsi_14":35.48,"sma_20":7270.5,"sma_60":7418.83,"sma_120":7492.58},{"date":"2025-10-10","open":7290,"high":7290,"low":7170,"close":7210,"volume":23782,"rsi_14":30.56,"sma_20":7272.0,"sma_60":7408.33,"sma_120":7487.67},{"date":"2025-10-13","open":7240,"high":7240,"low":7100,"close":7180,"volume":23928,"rsi_14":30.56,"sma_20":7264.0,"sma_60":7397.0,"sma_120":7483.83},{"date":"2025-10-14","open":7150,"high":7200,"low":7070,"close":7150,"volume":41309,"rsi_14":28.95,"sma_20":7256.0,"sma_60":7385.67,"sma_120":7483.92},{"date":"2025-10-15","open":7150,"high":7160,"low":7080,"close":7140,"volume":13435,"rsi_14":28.21,"sma_20":7248.5,"sma_60":7374.33,"sma_120":7484.33},{"date":"2025-10-16","open":7160,"high":7160,"low":7080,"close":7130,"volume":28411,"rsi_14":28.21,"sma_20":7239.5,"sma_60":7363.5,"sma_120":7486.0},{"date":"2025-10-17","open":7120,"high":7130,"low":7030,"close":7100,"volume":28393,"rsi_14":26.83,"sma_20":7227.0,"sma_60":7352.17,"sma_120":7486.58},{"date":"2025-10-20","open":7100,"high":7100,"low":7030,"close":7050,"volume":44610,"rsi_14":26.83,"sma_20":7212.0,"sma_60":7340.17,"sma_120":7485.33},{"date":"2025-10-21","open":7060,"high":7080,"low":7000,"close":7040,"volume":33693,"rsi_14":26.83,"sma_20":7198.0,"sma_60":7329.5,"sma_120":7483.92},{"date":"2025-10-22","open":7010,"high":7030,"low":6990,"close":7020,"volume":28419,"rsi_14":29.73,"sma_20":7183.5,"sma_60":7319.67,"sma_120":7482.58},{"date":"2025-10-23","open":7020,"high":7030,"low":6990,"close":7020,"volume":19190,"rsi_14":29.73,"sma_20":7169.0,"sma_60":7310.0,"sma_120":7480.83},{"date":"2025-10-24","open":7020,"high":7030,"low":6960,"close":7010,"volume":50714,"rsi_14":27.03,"sma_20":7154.5,"sma_60":7300.17,"sma_120":7479.0},{"date":"2025-10-27","open":6990,"high":7020,"low":6970,"close":6980,"volume":34422,"rsi_14":6.25,"sma_20":7139.0,"sma_60":7290.83,"sma_120":7476.67},{"date":"2025-10-28","open":6990,"high":7130,"low":6970,"close":6980,"volume":45005,"rsi_14":6.67,"sma_20":7126.0,"sma_60":7281.5,"sma_120":7474.75},{"date":"2025-10-29","open":6980,"high":7010,"low":6970,"close":6990,"volume":42049,"rsi_14":3.45,"sma_20":7114.0,"sma_60":7272.83,"sma_120":7466.08},{"date":"2025-10-30","open":6980,"high":7000,"low":6930,"close":6960,"volume":52664,"rsi_14":3.7,"sma_20":7103.5,"sma_60":7264.17,"sma_120":7459.5},{"date":"2025-10-31","open":6920,"high":6960,"low":6910,"close":6920,"volume":30908,"rsi_14":3.57,"sma_20":7091.0,"sma_60":7254.0,"sma_120":7455.92},{"date":"2025-11-03","open":6920,"high":6920,"low":6680,"close":6680,"volume":104037,"rsi_14":2.04,"sma_20":7066.0,"sma_60":7243.17,"sma_120":7449.83},{"date":"2025-11-04","open":6650,"high":6700,"low":6560,"close":6660,"volume":65700,"rsi_14":2.0,"sma_20":7036.0,"sma_60":7231.33,"sma_120":7443.67},{"date":"2025-11-05","open":6630,"high":6630,"low":6450,"close":6560,"volume":44577,"rsi_14":1.69,"sma_20":7002.0,"sma_60":7218.17,"sma_120":7437.33},{"date":"2025-11-06","open":6550,"high":6590,"low":6470,"close":6510,"volume":31743,"rsi_14":1.64,"sma_20":6964.5,"sma_60":7203.33,"sma_120":7428.83},{"date":"2025-11-07","open":6470,"high":6480,"low":6230,"close":6310,"volume":64464,"rsi_14":1.32,"sma_20":6919.5,"sma_60":7185.0,"sma_120":7418.33},{"date":"2025-11-10","open":6210,"high":6480,"low":6210,"close":6460,"volume":51350,"rsi_14":17.78,"sma_20":6883.5,"sma_60":7167.83,"sma_120":7408.42},{"date":"2025-11-11","open":6420,"high":6550,"low":6290,"close":6400,"volume":52650,"rsi_14":17.02,"sma_20":6846.0,"sma_60":7146.67,"sma_120":7399.75},{"date":"2025-11-12","open":6400,"high":6450,"low":6350,"close":6440,"volume":21240,"rsi_14":20.41,"sma_20":6811.0,"sma_60":7125.83,"sma_120":7392.33},{"date":"2025-11-13","open":6420,"high":6570,"low":6420,"close":6550,"volume":35982,"rsi_14":28.7,"sma_20":6782.0,"sma_60":7107.5,"sma_120":7386.33},{"date":"2025-11-14","open":6550,"high":6580,"low":6440,"close":6490,"volume":35162,"rsi_14":27.93,"sma_20":6751.5,"sma_60":7088.17,"sma_120":7379.5},{"date":"2025-11-17","open":6520,"high":6520,"low":6420,"close":6510,"volume":22261,"rsi_14":29.2,"sma_20":6724.5,"sma_60":7071.83,"sma_120":7371.58},{"date":"2025-11-18","open":6450,"high":6510,"low":6340,"close":6440,"volume":25199,"rsi_14":26.89,"sma_20":6694.5,"sma_60":7055.17,"sma_120":7363.58},{"date":"2025-11-19","open":6380,"high":6460,"low":6310,"close":6440,"volume":23909,"rsi_14":27.59,"sma_20":6665.5,"sma_60":7039.5,"sma_120":7354.17},{"date":"2025-11-20","open":6460,"high":6530,"low":6420,"close":6520,"volume":26315,"rsi_14":33.33,"sma_20":6640.5,"sma_60":7024.5,"sma_120":7345.67},{"date":"2025-11-21","open":6520,"high":6520,"low":6300,"close":6470,"volume":20893,"rsi_14":39.6,"sma_20":6613.5,"sma_60":7008.67,"sma_120":7336.5},{"date":"2025-11-24","open":6500,"high":6540,"low":6400,"close":6480,"volume":11959,"rsi_14":41.0,"sma_20":6588.5,"sma_60":6993.67,"sma_120":7326.92},{"date":"2025-11-25","open":6490,"high":6510,"low":6310,"close":6420,"volume":26124,"rsi_14":42.71,"sma_20":6560.5,"sma_60":6979.5,"sma_120":7316.33},{"date":"2025-11-26","open":6420,"high":6490,"low":6380,"close":6450,"volume":21409,"rsi_14":46.81,"sma_20":6533.5,"sma_60":6967.0,"sma_120":7306.75},{"date":"2025-11-27","open":6450,"high":6480,"low":6380,"close":6440,"volume":14485,"rsi_14":58.67,"sma_20":6507.5,"sma_60":6954.5,"sma_120":7296.58},{"date":"2025-11-28","open":6450,"high":6480,"low":6400,"close":6450,"volume":14243,"rsi_14":49.18,"sma_20":6484.0,"sma_60":6942.33,"sma_120":7285.42},{"date":"2025-12-01","open":6480,"high":6510,"low":6420,"close":6470,"volume":17600,"rsi_14":56.14,"sma_20":6473.5,"sma_60":6931.67,"sma_120":7274.17},{"date":"2025-12-02","open":6470,"high":6510,"low":6410,"close":6490,"volume":11755,"rsi_14":54.55,"sma_20":6465.0,"sma_60":6921.17,"sma_120":7263.0},{"date":"2025-12-03","open":6490,"high":6620,"low":6460,"close":6610,"volume":44345,"rsi_14":55.36,"sma_20":6467.5,"sma_60":6912.17,"sma_120":7253.42},{"date":"2025-12-04","open":6580,"high":6680,"low":6550,"close":6680,"volume":42858,"rsi_14":66.67,"sma_20":6476.0,"sma_60":6903.67,"sma_120":7244.75},{"date":"2025-12-05","open":6680,"high":7370,"low":6660,"close":7000,"volume":508386,"rsi_14":78.16,"sma_20":6510.5,"sma_60":6900.67,"sma_120":7237.83},{"date":"2025-12-08","open":7020,"high":7030,"low":6800,"close":6840,"volume":88812,"rsi_14":70.83,"sma_20":6529.5,"sma_60":6892.33,"sma_120":7230.0},{"date":"2025-12-09","open":6810,"high":6820,"low":6650,"close":6730,"volume":40475,"rsi_14":63.55,"sma_20":6546.0,"sma_60":6882.67,"sma_120":7221.25},{"date":"2025-12-10","open":6680,"high":6730,"low":6570,"close":6610,"volume":38396,"rsi_14":54.05,"sma_20":6554.5,"sma_60":6871.33,"sma_120":7211.58},{"date":"2025-12-11","open":6650,"high":6920,"low":6620,"close":6730,"volume":116691,"rsi_14":61.02,"sma_20":6563.5,"sma_60":6861.67,"sma_120":7203.5},{"date":"2025-12-12","open":6730,"high":7880,"low":6730,"close":7290,"volume":836494,"rsi_14":73.41,"sma_20":6603.5,"sma_60":6860.67,"sma_120":7200.0},{"date":"2025-12-15","open":7290,"high":7730,"low":7090,"close":7290,"volume":255633,"rsi_14":76.05,"sma_20":6642.5,"sma_60":6859.67,"sma_120":7196.33},{"date":"2025-12-16","open":7290,"high":7660,"low":7130,"close":7420,"volume":208811,"rsi_14":77.4,"sma_20":6691.5,"sma_60":6861.33,"sma_120":7194.5},{"date":"2025-12-17","open":7430,"high":7740,"low":7290,"close":7580,"volume":179365,"rsi_14":79.69,"sma_20":6748.5,"sma_60":6865.83,"sma_120":7192.75},{"date":"2025-12-18","open":7500,"high":7590,"low":7140,"close":7520,"volume":116594,"rsi_14":77.16,"sma_20":6798.5,"sma_60":6869.33,"sma_120":7188.67},{"date":"2025-12-19","open":7530,"high":7720,"low":7400,"close":7590,"volume":65934,"rsi_14":77.72,"sma_20":6854.5,"sma_60":6874.17,"sma_120":7187.08},{"date":"2025-12-22","open":7550,"high":7780,"low":7540,"close":7670,"volume":82414,"rsi_14":78.37,"sma_20":6914.0,"sma_60":6880.5,"sma_120":7186.08},{"date":"2025-12-23","open":7670,"high":7670,"low":7440,"close":7570,"volume":61439,"rsi_14":73.3,"sma_20":6971.5,"sma_60":6886.0,"sma_120":7185.42},{"date":"2025-12-24","open":7530,"high":7530,"low":7310,"close":7480,"volume":43063,"rsi_14":69.23,"sma_20":7023.0,"sma_60":6890.17,"sma_120":7183.67},{"date":"2025-12-26","open":7440,"high":7440,"low":7160,"close":7320,"volume":53871,"rsi_14":58.33,"sma_20":7067.0,"sma_60":6892.67,"sma_120":7180.42},{"date":"2025-12-29","open":7330,"high":7360,"low":7200,"close":7360,"volume":23965,"rsi_14":64.44,"sma_20":7112.5,"sma_60":6895.83,"sma_120":7176.25},{"date":"2025-12-30","open":7300,"high":7670,"low":7230,"close":7440,"volume":86347,"rsi_14":70.06,"sma_20":7161.0,"sma_60":6900.17,"sma_120":7173.08},{"date":"2026-01-02","open":7380,"high":7490,"low":7250,"close":7340,"volume":39988,"rsi_14":70.86,"sma_20":7203.5,"sma_60":6901.5,"sma_120":7169.25},{"date":"2026-01-05","open":7280,"high":7330,"low":7250,"close":7300,"volume":32175,"rsi_14":67.07,"sma_20":7238.0,"sma_60":6902.5,"sma_120":7165.25},{"date":"2026-01-06","open":7240,"high":7310,"low":7170,"close":7290,"volume":43186,"rsi_14":50.0,"sma_20":7268.5,"sma_60":6903.0,"sma_120":7160.92},{"date":"2026-01-07","open":7290,"high":7290,"low":7050,"close":7070,"volume":71195,"rsi_14":41.79,"sma_20":7272.0,"sma_60":6900.67,"sma_120":7154.5},{"date":"2026-01-08","open":7150,"high":7150,"low":6850,"close":6970,"volume":50393,"rsi_14":32.82,"sma_20":7278.5,"sma_60":6897.17,"sma_120":7147.08},{"date":"2026-01-09","open":6990,"high":7020,"low":6890,"close":6960,"volume":29678,"rsi_14":23.28,"sma_20":7290.0,"sma_60":6894.0,"sma_120":7139.83},{"date":"2026-01-12","open":6960,"high":7030,"low":6910,"close":7000,"volume":27721,"rsi_14":27.19,"sma_20":7309.5,"sma_60":6891.67,"sma_120":7133.0},{"date":"2026-01-13","open":7010,"high":7030,"low":6930,"close":7010,"volume":25224,"rsi_14":23.15,"sma_20":7323.5,"sma_60":6889.67,"sma_120":7126.58},{"date":"2026-01-14","open":7050,"high":7110,"low":6980,"close":7080,"volume":43445,"rsi_14":22.43,"sma_20":7313.0,"sma_60":6889.33,"sma_120":7120.75},{"date":"2026-01-15","open":7050,"high":7060,"low":6930,"close":6970,"volume":35090,"rsi_14":22.22,"sma_20":7297.0,"sma_60":6888.0,"sma_120":7114.08},{"date":"2026-01-16","open":6980,"high":6990,"low":6850,"close":6940,"volume":72340,"rsi_14":23.53,"sma_20":7273.0,"sma_60":6886.33,"sma_120":7107.92},{"date":"2026-01-19","open":6910,"high":7050,"low":6860,"close":7040,"volume":48111,"rsi_14":35.42,"sma_20":7246.0,"sma_60":6886.67,"sma_120":7103.17},{"date":"2026-01-20","open":7080,"high":7300,"low":6950,"close":7230,"volume":61908,"rsi_14":44.14,"sma_20":7231.5,"sma_60":6890.17,"sma_120":7100.08},{"date":"2026-01-21","open":7230,"high":7320,"low":6960,"close":7230,"volume":47858,"rsi_14":39.81,"sma_20":7213.5,"sma_60":6893.83,"sma_120":7097.0},{"date":"2026-01-22","open":7240,"high":7260,"low":7080,"close":7160,"volume":34754,"rsi_14":41.0,"sma_20":7188.0,"sma_60":6896.83,"sma_120":7093.83},{"date":"2026-01-23","open":7110,"high":7370,"low":7110,"close":7230,"volume":57265,"rsi_14":46.6,"sma_20":7171.0,"sma_60":6901.0,"sma_120":7091.25},{"date":"2026-01-26","open":7300,"high":7300,"low":7050,"close":7060,"volume":77133,"rsi_14":40.34,"sma_20":7150.0,"sma_60":6902.17,"sma_120":7087.5},{"date":"2026-01-27","open":7070,"high":7070,"low":6910,"close":6960,"volume":73641,"rsi_14":44.86,"sma_20":7132.0,"sma_60":6902.17,"sma_120":7083.17},{"date":"2026-01-28","open":6930,"high":6940,"low":6800,"close":6830,"volume":89960,"rsi_14":43.64,"sma_20":7105.5,"sma_60":6900.67,"sma_120":7077.33},{"date":"2026-01-29","open":6830,"high":6830,"low":6630,"close":6810,"volume":68688,"rsi_14":43.24,"sma_20":7074.0,"sma_60":6902.83,"sma_120":7073.0},{"date":"2026-01-30","open":6810,"high":6840,"low":6680,"close":6750,"volume":72090,"rsi_14":38.94,"sma_20":7044.5,"sma_60":6904.33,"sma_120":7067.83},{"date":"2026-02-02","open":6750,"high":7280,"low":6650,"close":6760,"volume":120018,"rsi_14":38.94,"sma_20":7017.5,"sma_60":6907.67,"sma_120":7062.92},{"date":"2026-02-03","open":6920,"high":8690,"low":6820,"close":7950,"volume":2513579,"rsi_14":69.33,"sma_20":7050.5,"sma_60":6931.67,"sma_120":7067.5},{"date":"2026-02-04","open":8100,"high":8100,"low":7600,"close":7700,"volume":335013,"rsi_14":65.27,"sma_20":7082.0,"sma_60":6954.83,"sma_120":7069.92},{"date":"2026-02-05","open":7680,"high":7780,"low":7540,"close":7600,"volume":127205,"rsi_14":63.41,"sma_20":7113.5,"sma_60":6973.83,"sma_120":7070.83},{"date":"2026-02-06","open":7600,"high":7680,"low":7320,"close":7650,"volume":117317,"rsi_14":62.66,"sma_20":7148.0,"sma_60":6994.67,"sma_120":7070.67},{"date":"2026-02-09","open":7760,"high":7990,"low":7620,"close":7680,"volume":142249,"rsi_14":60.0,"sma_20":7182.0,"sma_60":7015.33,"sma_120":7070.58},{"date":"2026-02-10","open":7680,"high":7910,"low":7640,"close":7870,"volume":142999,"rsi_14":63.11,"sma_20":7225.0,"sma_60":7037.33,"sma_120":7072.42},{"date":"2026-02-11","open":7890,"high":7920,"low":7750,"close":7890,"volume":92526,"rsi_14":65.27,"sma_20":7265.5,"sma_60":7060.67,"sma_120":7074.42},{"date":"2026-02-12","open":7930,"high":8150,"low":7830,"close":8090,"volume":150553,"rsi_14":67.06,"sma_20":7321.5,"sma_60":7087.0,"sma_120":7079.42},{"date":"2026-02-13","open":8000,"high":8180,"low":7900,"close":8130,"volume":107167,"rsi_14":72.38,"sma_20":7381.0,"sma_60":7115.17,"sma_120":7085.17},{"date":"2026-02-19","open":8210,"high":8400,"low":8030,"close":8390,"volume":162647,"rsi_14":78.04,"sma_20":7448.5,"sma_60":7147.67,"sma_120":7093.58},{"date":"2026-02-20","open":8390,"high":8530,"low":8120,"close":8240,"volume":178855,"rsi_14":77.43,"sma_20":7499.0,"sma_60":7176.33,"sma_120":7100.42},{"date":"2026-02-23","open":8300,"high":8500,"low":8170,"close":8310,"volume":118470,"rsi_14":78.63,"sma_20":7553.0,"sma_60":7207.0,"sma_120":7107.83},{"date":"2026-02-24","open":8390,"high":8390,"low":8100,"close":8270,"volume":92009,"rsi_14":79.23,"sma_20":7608.5,"sma_60":7236.83,"sma_120":7115.25},{"date":"2026-02-25","open":8360,"high":8410,"low":8130,"close":8320,"volume":130630,"rsi_14":79.55,"sma_20":7663.0,"sma_60":7268.5,"sma_120":7124.0},{"date":"2026-02-26","open":8320,"high":8400,"low":7960,"close":8010,"volume":113262,"rsi_14":51.7,"sma_20":7710.5,"sma_60":7294.5,"sma_120":7130.75},{"date":"2026-02-27","open":8010,"high":8010,"low":7780,"close":7820,"volume":71903,"rsi_14":53.53,"sma_20":7753.5,"sma_60":7317.5,"sma_120":7136.0},{"date":"2026-03-03","open":7700,"high":7880,"low":7370,"close":7630,"volume":114532,"rsi_14":50.84,"sma_20":7793.5,"sma_60":7337.17,"sma_120":7139.75},{"date":"2026-03-04","open":7320,"high":7580,"low":6810,"close":7000,"volume":165558,"rsi_14":36.29,"sma_20":7803.0,"sma_60":7346.0,"sma_120":7138.83},{"date":"2026-03-05","open":7050,"high":7450,"low":7050,"close":7260,"volume":88284,"rsi_14":41.92,"sma_20":7828.5,"sma_60":7358.83,"sma_120":7140.0},{"date":"2026-03-06","open":7120,"high":7350,"low":7120,"close":7340,"volume":60069,"rsi_14":39.36,"sma_20":7857.5,"sma_60":7371.0,"sma_120":7141.58},{"date":"2026-03-09","open":7140,"high":7150,"low":6950,"close":7020,"volume":47775,"rsi_14":34.41,"sma_20":7811.0,"sma_60":7376.67,"sma_120":7140.17},{"date":"2026-03-10","open":7080,"high":7180,"low":7010,"close":7080,"volume":30649,"rsi_14":30.94,"sma_20":7780.0,"sma_60":7378.0,"sma_120":7139.33},{"date":"2026-03-11","open":7040,"high":7310,"low":7040,"close":7180,"volume":41356,"rsi_14":32.47,"sma_20":7759.0,"sma_60":7383.67,"sma_120":7138.0},{"date":"2026-03-12","open":7180,"high":7350,"low":7110,"close":7290,"volume":31373,"rsi_14":28.52,"sma_20":7741.0,"sma_60":7393.0,"sma_120":7137.83},{"date":"2026-03-13","open":7250,"high":7620,"low":7140,"close":7480,"volume":64147,"rsi_14":35.38,"sma_20":7731.0,"sma_60":7407.5,"sma_120":7139.42},{"date":"2026-03-16","open":8910,"high":8910,"low":7830,"close":7930,"volume":452623,"rsi_14":43.62,"sma_20":7734.0,"sma_60":7427.5,"sma_120":7144.58},{"date":"2026-03-17","open":7930,"high":8310,"low":7930,"close":8050,"volume":129830,"rsi_14":46.41,"sma_20":7742.0,"sma_60":7440.17,"sma_120":7150.42},{"date":"2026-03-18","open":8170,"high":8390,"low":8020,"close":8040,"volume":126808,"rsi_14":45.36,"sma_20":7739.5,"sma_60":7452.67,"sma_120":7156.17},{"date":"2026-03-19","open":8350,"high":10450,"low":8340,"close":10450,"volume":6609849,"rsi_14":73.83,"sma_20":7855.5,"sma_60":7503.17,"sma_120":7182.25},{"date":"2026-03-20","open":11250,"high":12490,"low":10180,"close":11500,"volume":9410786,"rsi_14":80.77,"sma_20":8011.0,"sma_60":7568.5,"sma_120":7217.17},{"date":"2026-03-23","open":11390,"high":12000,"low":10400,"close":10530,"volume":1339601,"rsi_14":71.45,"sma_20":8125.5,"sma_60":7618.67,"sma_120":7244.0},{"date":"2026-03-24","open":10910,"high":11060,"low":9630,"close":9880,"volume":944596,"rsi_14":71.24,"sma_20":8204.0,"sma_60":7656.83,"sma_120":7265.5},{"date":"2026-03-25","open":10020,"high":10430,"low":9570,"close":9920,"volume":659920,"rsi_14":70.27,"sma_20":8286.5,"sma_60":7694.33,"sma_120":7287.42},{"date":"2026-03-26","open":9930,"high":10880,"low":9850,"close":9920,"volume":845130,"rsi_14":69.91,"sma_20":8366.5,"sma_60":7733.5,"sma_120":7309.75},{"date":"2026-03-27","open":9720,"high":9820,"low":9460,"close":9530,"volume":309178,"rsi_14":69.16,"sma_20":8442.5,"sma_60":7767.67,"sma_120":7328.92},{"date":"2026-03-30","open":9430,"high":9650,"low":9060,"close":9370,"volume":231237,"rsi_14":67.22,"sma_20":8520.0,"sma_60":7801.83,"sma_120":7347.25},{"date":"2026-03-31","open":9320,"high":9690,"low":9050,"close":9370,"volume":197069,"rsi_14":66.72,"sma_20":8607.0,"sma_60":7835.33,"sma_120":7365.58},{"date":"2026-04-01","open":9560,"high":9800,"low":9420,"close":9700,"volume":230088,"rsi_14":67.8,"sma_20":8742.0,"sma_60":7873.0,"sma_120":7386.58},{"date":"2026-04-02","open":9710,"high":9750,"low":9110,"close":9210,"volume":228196,"rsi_14":62.23,"sma_20":8839.5,"sma_60":7904.17,"sma_120":7402.83},{"date":"2026-04-03","open":9290,"high":9680,"low":9280,"close":9420,"volume":162073,"rsi_14":60.91,"sma_20":8943.5,"sma_60":7939.5,"sma_120":7421.0},{"date":"2026-04-06","open":9550,"high":9550,"low":9190,"close":9350,"volume":119963,"rsi_14":59.59,"sma_20":9060.0,"sma_60":7973.83,"sma_120":7438.42},{"date":"2026-04-07","open":9360,"high":9860,"low":9230,"close":9510,"volume":248144,"rsi_14":60.61,"sma_20":9181.5,"sma_60":8014.5,"sma_120":7457.58},{"date":"2026-04-08","open":9800,"high":10700,"low":9660,"close":10230,"volume":845191,"rsi_14":47.9,"sma_20":9334.0,"sma_60":8068.83,"sma_120":7483.0},{"date":"2026-04-09","open":10230,"high":10250,"low":9850,"close":9950,"volume":241892,"rsi_14":32.66,"sma_20":9467.0,"sma_60":8118.67,"sma_120":7506.33},{"date":"2026-04-10","open":10200,"high":10400,"low":9940,"close":10000,"volume":246437,"rsi_14":42.54,"sma_20":9593.0,"sma_60":8168.67,"sma_120":7530.17},{"date":"2026-04-13","open":9950,"high":10210,"low":9800,"close":10200,"volume":222815,"rsi_14":55.16,"sma_20":9706.5,"sma_60":8221.83,"sma_120":7555.75},{"date":"2026-04-14","open":10330,"high":10880,"low":10210,"close":10470,"volume":441352,"rsi_14":58.26,"sma_20":9827.5,"sma_60":8278.33,"sma_120":7583.83},{"date":"2026-04-15","open":10600,"high":10770,"low":10330,"close":10530,"volume":263001,"rsi_14":59.0,"sma_20":9952.0,"sma_60":8337.67,"sma_120":7612.83},{"date":"2026-04-16","open":10690,"high":11000,"low":10410,"close":10730,"volume":335975,"rsi_14":68.75,"sma_20":9966.0,"sma_60":8400.83,"sma_120":7643.58},{"date":"2026-04-17","open":10770,"high":10880,"low":10300,"close":10530,"volume":258009,"rsi_14":67.9,"sma_20":9917.5,"sma_60":8459.0,"sma_120":7672.83},{"date":"2026-04-20","open":10500,"high":10710,"low":10360,"close":10400,"volume":204186,"rsi_14":65.28,"sma_20":9911.0,"sma_60":8511.83,"sma_120":7701.0},{"date":"2026-04-21","open":10400,"high":10620,"low":10290,"close":10370,"volume":210518,"rsi_14":60.91,"sma_20":9935.5,"sma_60":8564.17,"sma_120":7729.0},{"date":"2026-04-22","open":10800,"high":11300,"low":10500,"close":10690,"volume":691992,"rsi_14":75.52,"sma_20":9974.0,"sma_60":8623.0,"sma_120":7759.92},{"date":"2026-04-23","open":10750,"high":10770,"low":10100,"close":10240,"volume":266877,"rsi_14":63.06,"sma_20":9990.0,"sma_60":8673.17,"sma_120":7787.08},{"date":"2026-04-24","open":10220,"high":10330,"low":10100,"close":10210,"volume":148443,"rsi_14":63.87,"sma_20":10024.0,"sma_60":8725.67,"sma_120":7813.92},{"date":"2026-04-27","open":10830,"high":13270,"low":10570,"close":13270,"volume":3756312,"rsi_14":81.33,"sma_20":10219.0,"sma_60":8830.83,"sma_120":7866.5},{"date":"2026-04-28","open":14000,"high":16450,"low":13270,"close":13550,"volume":8358703,"rsi_14":79.86,"sma_20":10428.0,"sma_60":8942.83,"sma_120":7921.75},{"date":"2026-04-29","open":13960,"high":15440,"low":13830,"close":14580,"volume":3260626,"rsi_14":86.69,"sma_20":10672.0,"sma_60":9072.33,"sma_120":7987.58},{"date":"2026-04-30","open":14950,"high":14980,"low":13500,"close":13870,"volume":837175,"rsi_14":77.76,"sma_20":10905.0,"sma_60":9191.0,"sma_120":8047.67},{"date":"2026-05-04","open":13960,"high":14950,"low":13480,"close":13600,"volume":794395,"rsi_14":74.15,"sma_20":11114.0,"sma_60":9305.0,"sma_120":8106.33},{"date":"2026-05-06","open":13620,"high":14170,"low":13000,"close":13380,"volume":811467,"rsi_14":70.82,"sma_20":11315.5,"sma_60":9395.5,"sma_120":8163.58},{"date":"2026-05-07","open":13800,"high":15370,"low":13790,"close":14490,"volume":1884286,"rsi_14":74.63,"sma_20":11564.5,"sma_60":9508.67,"sma_120":8231.75},{"date":"2026-05-08","open":14300,"high":14300,"low":13730,"close":13960,"volume":329881,"rsi_14":69.3,"sma_20":11751.0,"sma_60":9614.67,"sma_120":8294.25},{"date":"2026-05-11","open":13950,"high":13960,"low":12700,"close":12870,"volume":524984,"rsi_14":62.63,"sma_20":11897.0,"sma_60":9701.67,"sma_120":8348.17},{"date":"2026-05-12","open":12870,"high":12880,"low":12060,"close":12300,"volume":404527,"rsi_14":59.79,"sma_20":12012.0,"sma_60":9778.67,"sma_120":8397.0},{"date":"2026-05-13","open":12300,"high":12470,"low":12050,"close":12050,"volume":267504,"rsi_14":58.47,"sma_20":12104.5,"sma_60":9848.33,"sma_120":8442.83},{"date":"2026-05-14","open":12050,"high":12450,"low":11670,"close":11800,"volume":265549,"rsi_14":55.63,"sma_20":12171.0,"sma_60":9913.5,"sma_120":8487.08},{"date":"2026-05-15","open":11800,"high":11850,"low":10630,"close":11330,"volume":301379,"rsi_14":55.52,"sma_20":12211.0,"sma_60":9967.5,"sma_120":8527.25},{"date":"2026-05-18","open":11330,"high":11500,"low":10870,"close":11170,"volume":176541,"rsi_14":54.8,"sma_20":12233.0,"sma_60":10018.17,"sma_120":8566.67},{"date":"2026-05-19","open":11000,"high":11410,"low":10700,"close":11140,"volume":192212,"rsi_14":34.72,"sma_20":12263.5,"sma_60":10064.0,"sma_120":8605.83},{"date":"2026-05-20","open":11150,"high":11200,"low":10510,"close":10780,"volume":177639,"rsi_14":30.35,"sma_20":12282.5,"sma_60":10106.33,"sma_120":8641.33},{"date":"2026-05-21","open":11200,"high":11400,"low":10800,"close":10850,"volume":213040,"rsi_14":19.38,"sma_20":12306.5,"sma_60":10148.67,"sma_120":8677.83},{"date":"2026-05-22","open":11100,"high":11210,"low":10510,"close":11010,"volume":154025,"rsi_14":24.19,"sma_20":12322.5,"sma_60":10194.33,"sma_120":8715.58},{"date":"2026-05-26","open":11490,"high":11690,"low":10350,"close":10680,"volume":242593,"rsi_14":23.93,"sma_20":12344.5,"sma_60":10233.67,"sma_120":8751.08},{"date":"2026-05-27","open":10680,"high":11720,"low":10300,"close":10340,"volume":617887,"rsi_14":23.43,"sma_20":12351.0,"sma_60":10272.5,"sma_120":8783.5},{"date":"2026-05-28","open":10350,"high":10460,"low":9880,"close":10160,"volume":205387,"rsi_14":4.8,"sma_20":12195.5,"sma_60":10311.5,"sma_120":8814.5},{"date":"2026-05-29","open":10180,"high":10240,"low":9600,"close":9730,"volume":221910,"rsi_14":4.9,"sma_20":12004.5,"sma_60":10346.5,"sma_120":8841.83},{"date":"2026-06-01","open":9730,"high":9750,"low":9040,"close":9110,"volume":251652,"rsi_14":5.45,"sma_20":11731.0,"sma_60":10381.67,"sma_120":8863.83},{"date":"2026-06-02","open":8630,"high":9100,"low":8530,"close":8660,"volume":220084,"rsi_14":5.61,"sma_20":11470.5,"sma_60":10405.0,"sma_120":8881.92},{"date":"2026-06-04","open":9750,"high":10460,"low":8830,"close":9330,"volume":736330,"rsi_14":19.91,"sma_20":11257.0,"sma_60":10438.17,"sma_120":8904.58},{"date":"2026-06-05","open":9300,"high":9310,"low":8900,"close":9160,"volume":119764,"rsi_14":20.27,"sma_20":11046.0,"sma_60":10473.83,"sma_120":8925.25},{"date":"2026-06-08","open":8830,"high":9070,"low":8510,"close":8550,"volume":132706,"rsi_14":19.65,"sma_20":10749.0,"sma_60":10498.33,"sma_120":8938.17},{"date":"2026-06-09","open":8560,"high":9170,"low":8540,"close":9090,"volume":118061,"rsi_14":29.03,"sma_20":10505.5,"sma_60":10530.17,"sma_120":8956.92},{"date":"2026-06-10","open":9000,"high":9160,"low":8670,"close":8850,"volume":102271,"rsi_14":27.85,"sma_20":10304.5,"sma_60":10556.17,"sma_120":8974.58},{"date":"2026-06-11","open":8830,"high":8840,"low":8520,"close":8740,"volume":51700,"rsi_14":29.27,"sma_20":10126.5,"sma_60":10577.17,"sma_120":8992.33},{"date":"2026-06-12","open":9100,"high":9470,"low":8560,"close":8960,"volume":135566,"rsi_14":31.36,"sma_20":9972.0,"sma_60":10594.33,"sma_120":9010.92},{"date":"2026-06-15","open":9110,"high":9410,"low":9040,"close":9040,"volume":70054,"rsi_14":30.26,"sma_20":9834.0,"sma_60":10610.83,"sma_120":9025.5},{"date":"2026-06-16","open":9040,"high":10310,"low":9010,"close":9480,"volume":382948,"rsi_14":38.24,"sma_20":9741.5,"sma_60":10634.83,"sma_120":9043.75},{"date":"2026-06-17","open":9480,"high":9550,"low":9140,"close":9200,"volume":99970,"rsi_14":38.69,"sma_20":9643.0,"sma_60":10614.0,"sma_120":9058.58},{"date":"2026-06-18","open":9270,"high":9290,"low":8900,"close":8920,"volume":84028,"rsi_14":37.94,"sma_20":9532.0,"sma_60":10571.0,"sma_120":9069.75},{"date":"2026-06-19","open":8910,"high":8970,"low":8380,"close":8550,"volume":119084,"rsi_14":38.39,"sma_20":9420.5,"sma_60":10538.0,"sma_120":9078.33},{"date":"2026-06-22","open":8550,"high":8810,"low":8300,"close":8530,"volume":74931,"rsi_14":43.53,"sma_20":9304.5,"sma_60":10515.5,"sma_120":9086.17},{"date":"2026-06-23","open":8510,"high":8650,"low":7680,"close":7890,"volume":155842,"rsi_14":41.76,"sma_20":9148.5,"sma_60":10481.67,"sma_120":9088.0},{"date":"2026-06-24","open":7610,"high":7990,"low":7580,"close":7730,"volume":152933,"rsi_14":30.77,"sma_20":9001.0,"sma_60":10445.17,"sma_120":9089.33},{"date":"2026-06-25","open":7860,"high":7880,"low":7200,"close":7330,"volume":257819,"rsi_14":29.16,"sma_20":8850.5,"sma_60":10408.5,"sma_120":9088.08},{"date":"2026-06-26","open":7220,"high":7320,"low":6910,"close":7200,"volume":253530,"rsi_14":32.74,"sma_20":8702.5,"sma_60":10372.33,"sma_120":9087.08},{"date":"2026-06-29","open":7010,"high":7840,"low":7010,"close":7810,"volume":127708,"rsi_14":33.92,"sma_20":8606.5,"sma_60":10346.33,"sma_120":9090.83},{"date":"2026-06-30","open":7800,"high":7970,"low":7660,"close":7870,"volume":113554,"rsi_14":37.11,"sma_20":8544.5,"sma_60":10315.83,"sma_120":9094.42},{"date":"2026-07-01","open":7870,"high":9430,"low":7740,"close":8790,"volume":499121,"rsi_14":50.54,"sma_20":8551.0,"sma_60":10308.83,"sma_120":9106.5},{"date":"2026-07-02","open":9000,"high":11420,"low":8600,"close":11420,"volume":791022,"rsi_14":67.52,"sma_20":8655.5,"sma_60":10342.17,"sma_120":9140.83},{"date":"2026-07-03","open":12310,"high":14420,"low":9000,"close":9360,"volume":7420657,"rsi_14":51.78,"sma_20":8665.5,"sma_60":10342.33,"sma_120":9158.08},{"date":"2026-07-06","open":10190,"high":12160,"low":9820,"close":10700,"volume":4167178,"rsi_14":56.16,"sma_20":8773.0,"sma_60":10362.17,"sma_120":9188.33},{"date":"2026-07-07","open":10720,"high":10740,"low":9210,"close":9440,"volume":1632779,"rsi_14":51.1,"sma_20":8790.5,"sma_60":10349.0,"sma_120":9208.92},{"date":"2026-07-08","open":9340,"high":10420,"low":8700,"close":8910,"volume":2417979,"rsi_14":49.96,"sma_20":8793.5,"sma_60":10331.67,"sma_120":9225.17},{"date":"2026-07-09","open":8820,"high":9190,"low":8180,"close":8310,"volume":677470,"rsi_14":48.94,"sma_20":8772.0,"sma_60":10303.5,"sma_120":9236.08},{"date":"2026-07-10","open":8320,"high":9010,"low":8320,"close":8650,"volume":588592,"rsi_14":50.51,"sma_20":8756.5,"sma_60":10277.67,"sma_120":9249.75},{"date":"2026-07-13","open":8900,"high":8930,"low":7980,"close":8030,"volume":420967,"rsi_14":50.6,"sma_20":8706.0,"sma_60":10237.0,"sma_120":9257.67},{"date":"2026-07-14","open":8030,"high":8410,"low":7530,"close":8020,"volume":431733,"rsi_14":51.26,"sma_20":8633.0,"sma_60":10195.17,"sma_120":9266.42},{"date":"2026-07-15","open":8120,"high":8270,"low":7890,"close":7990,"volume":199162,"rsi_14":52.96,"sma_20":8572.5,"sma_60":10149.5,"sma_120":9275.17},{"date":"2026-07-16","open":7860,"high":7940,"low":7610,"close":7640,"volume":156558,"rsi_14":51.94,"sma_20":8508.5,"sma_60":10101.33,"sma_120":9280.17},{"date":"2026-07-20","open":7640,"high":7720,"low":7390,"close":7440,"volume":131968,"rsi_14":48.31,"sma_20":8453.0,"sma_60":10052.0,"sma_120":9281.92},{"date":"2026-07-21","open":7450,"high":7550,"low":7330,"close":7520,"volume":123068,"rsi_14":48.4,"sma_20":8402.5,"sma_60":10004.5,"sma_120":9284.33},{"date":"2026-07-22","open":7800,"high":8150,"low":7620,"close":7650,"volume":150279,"rsi_14":44.4,"sma_20":8390.5,"sma_60":9953.83,"sma_120":9288.42},{"date":"2026-07-23","open":7660,"high":8140,"low":7600,"close":8130,"volume":168735,"rsi_14":29.51,"sma_20":8410.5,"sma_60":9918.67,"sma_120":9295.92},{"date":"2026-07-24","open":8070,"high":8170,"low":7700,"close":7740,"volume":176120,"rsi_14":37.26,"sma_20":8431.0,"sma_60":9877.5,"sma_120":9301.58},{"date":"2026-07-27","open":7890,"high":7930,"low":7560,"close":7670,"volume":107819,"rsi_14":20.24,"sma_20":8454.5,"sma_60":9784.17,"sma_120":9307.5},{"date":"2026-07-28","open":7630,"high":8500,"low":7400,"close":7470,"volume":592823,"rsi_14":25.56,"sma_20":8437.5,"sma_60":9682.83,"sma_120":9312.83},{"date":"2026-07-29","open":7400,"high":7570,"low":7080,"close":7150,"volume":247700,"rsi_14":26.96,"sma_20":8401.5,"sma_60":9559.0,"sma_120":9315.67},{"date":"2026-07-30","open":7350,"high":7930,"low":7210,"close":7500,"volume":189748,"rsi_14":38.66,"sma_20":8337.0,"sma_60":9452.83,"sma_120":9321.92},{"date":"2026-07-31","open":7670,"high":7860,"low":7460,"close":7820,"volume":141774,"rsi_14":38.31,"sma_20":8157.0,"sma_60":9356.5,"sma_120":9330.75},{"date":"2026-08-03","open":7830,"high":8040,"low":7560,"close":7570,"volume":114773,"rsi_14":42.77,"sma_20":8067.5,"sma_60":9259.67,"sma_120":9327.58},{"date":"2026-08-04","open":7570,"high":7970,"low":7570,"close":7900,"volume":142440,"rsi_14":48.29,"sma_20":7927.5,"sma_60":9149.83,"sma_120":9329.25},{"date":"2026-08-05","open":7950,"high":8150,"low":7950,"close":8040,"volume":129265,"rsi_14":50.69,"sma_20":7857.5,"sma_60":9051.17,"sma_120":9332.92},{"date":"2026-08-06","open":8100,"high":8250,"low":7920,"close":8000,"volume":102221,"rsi_14":55.45,"sma_20":7812.0,"sma_60":8970.0,"sma_120":9335.83},{"date":"2026-08-07","open":8090,"high":8120,"low":7670,"close":7880,"volume":93915,"rsi_14":56.83,"sma_20":7790.5,"sma_60":8896.33,"sma_120":9337.5},{"date":"2026-08-10","open":7890,"high":8140,"low":7890,"close":8060,"volume":120458,"rsi_14":58.13,"sma_20":7761.0,"sma_60":8829.83,"sma_120":9339.08},{"date":"2026-08-11","open":8040,"high":8550,"low":8000,"close":8270,"volume":228553,"rsi_14":59.12,"sma_20":7773.0,"sma_60":8771.0,"sma_120":9342.25},{"date":"2026-08-12","open":8300,"high":8350,"low":8100,"close":8170,"volume":155756,"rsi_14":50.66,"sma_20":7780.5,"sma_60":8718.33,"sma_120":9342.92},{"date":"2026-08-13","open":8310,"high":8550,"low":7800,"close":7820,"volume":245936,"rsi_14":51.34,"sma_20":7772.0,"sma_60":8662.5,"sma_120":9340.33},{"date":"2026-08-14","open":7820,"high":7820,"low":7820,"close":7820,"volume":0,"rsi_14":52.58,"sma_20":7781.0,"sma_60":8607.17,"sma_120":9335.58},{"date":"2026-08-18","open":7820,"high":7820,"low":7820,"close":7820,"volume":0,"rsi_14":56.46,"sma_20":7800.0,"sma_60":8557.83,"sma_120":9332.08},{"date":"2026-08-19","open":7820,"high":7820,"low":7820,"close":7820,"volume":0,"rsi_14":64.02,"sma_20":7815.0,"sma_60":8507.33,"sma_120":9328.0},{"date":"2026-08-20","open":7820,"high":7820,"low":7820,"close":7820,"volume":0,"rsi_14":57.84,"sma_20":7823.5,"sma_60":8454.17,"sma_120":9324.25},{"date":"2026-08-21","open":7820,"high":7820,"low":7820,"close":7820,"volume":0,"rsi_14":50.0,"sma_20":7808.0,"sma_60":8406.5,"sma_120":9320.08},{"date":"2026-08-24","open":7820,"high":7820,"low":7820,"close":7820,"volume":0,"rsi_14":58.5,"sma_20":7812.0,"sma_60":8364.5,"sma_120":9318.5},{"date":"2026-08-25","open":7820,"high":7820,"low":7820,"close":7820,"volume":0,"rsi_14":46.49,"sma_20":7819.5,"sma_60":8325.5,"sma_120":9318.5},{"date":"2026-08-26","open":7820,"high":7820,"low":7820,"close":7820,"volume":0,"rsi_14":39.0,"sma_20":7837.0,"sma_60":8293.67,"sma_120":9320.08},{"date":"2026-08-27","open":7820,"high":7820,"low":7820,"close":7820,"volume":0,"rsi_14":40.62,"sma_20":7870.5,"sma_60":8272.17,"sma_120":9326.92},{"date":"2026-08-28","open":7820,"high":7820,"low":7820,"close":7820,"volume":0,"rsi_14":46.43,"sma_20":7886.5,"sma_60":8258.17,"sma_120":9331.58},{"date":"2026-08-31","open":7820,"high":7820,"low":7820,"close":7820,"volume":0,"rsi_14":31.82,"sma_20":7886.5,"sma_60":8233.0,"sma_120":9335.58},{"date":"2026-09-01","open":7820,"high":7820,"low":7820,"close":7820,"volume":0,"rsi_14":0.0,"sma_20":7899.0,"sma_60":8210.67,"sma_120":9342.25},{"date":"2026-09-02","open":7820,"high":7820,"low":7820,"close":7820,"volume":0,"rsi_14":0.0,"sma_20":7895.0,"sma_60":8198.5,"sma_120":9348.42},{"date":"2026-09-03","open":7820,"high":7820,"low":7820,"close":7820,"volume":0,"rsi_14":100.0,"sma_20":7884.0,"sma_60":8177.33,"sma_120":9353.75},{"date":"2026-09-04","open":7820,"high":7820,"low":7820,"close":7820,"volume":0,"rsi_14":100.0,"sma_20":7875.0,"sma_60":8160.17,"sma_120":9358.17},{"date":"2026-09-07","open":8340,"high":8480,"low":7520,"close":7570,"volume":265221,"rsi_14":0.0,"sma_20":7859.5,"sma_60":8140.67,"sma_120":9358.92},{"date":"2026-09-08","open":7650,"high":7790,"low":7030,"close":7040,"volume":271672,"rsi_14":0.0,"sma_20":7808.5,"sma_60":8108.67,"sma_120":9351.5},{"date":"2026-09-09","open":7050,"high":7750,"low":7030,"close":7260,"volume":218937,"rsi_14":22.0,"sma_20":7758.0,"sma_60":8079.0,"sma_120":9344.92},{"date":"2026-09-10","open":7260,"high":7400,"low":7020,"close":7330,"volume":88389,"rsi_14":27.1,"sma_20":7716.0,"sma_60":8043.17,"sma_120":9339.0},{"date":"2026-09-11","open":7320,"high":7700,"low":7140,"close":7200,"volume":201858,"rsi_14":24.17,"sma_20":7685.0,"sma_60":8009.83,"sma_120":9311.92},{"date":"2026-09-14","open":7150,"high":7200,"low":6810,"close":6960,"volume":85231,"rsi_14":20.14,"sma_20":7642.0,"sma_60":7977.17,"sma_120":9274.08},{"date":"2026-09-15","open":6750,"high":7200,"low":6750,"close":6930,"volume":70581,"rsi_14":19.73,"sma_20":7597.5,"sma_60":7950.17,"sma_120":9244.08},{"date":"2026-09-16","open":6890,"high":7050,"low":6820,"close":6900,"volume":47656,"rsi_14":19.33,"sma_20":7551.5,"sma_60":7923.0,"sma_120":9219.25},{"date":"2026-09-17","open":6890,"high":7040,"low":6820,"close":6990,"volume":39933,"rsi_14":23.9,"sma_20":7510.0,"sma_60":7908.0,"sma_120":9194.83},{"date":"2026-09-18","open":6990,"high":7260,"low":6860,"close":6980,"volume":60850,"rsi_14":23.75,"sma_20":7468.0,"sma_60":7895.5,"sma_120":9170.33},{"date":"2026-09-21","open":6960,"high":6970,"low":6720,"close":6830,"volume":50403,"rsi_14":21.71,"sma_20":7418.5,"sma_60":7887.17,"sma_120":9147.83},{"date":"2026-09-22","open":6830,"high":7150,"low":6750,"close":6850,"volume":42469,"rsi_14":22.6,"sma_20":7370.0,"sma_60":7881.33,"sma_120":9126.83},{"date":"2026-09-23","open":6770,"high":6800,"low":6710,"close":6770,"volume":37078,"rsi_14":21.62,"sma_20":7317.5,"sma_60":7864.0,"sma_120":9105.17},{"date":"2026-09-28","open":6750,"high":6850,"low":6630,"close":6700,"volume":29046,"rsi_14":20.83,"sma_20":7261.5,"sma_60":7844.5,"sma_120":9080.17},{"date":"2026-09-29","open":6800,"high":6800,"low":6520,"close":6750,"volume":58367,"rsi_14":26.16,"sma_20":7208.0,"sma_60":7810.5,"sma_120":9059.67},{"date":"2026-09-30","open":6510,"high":6740,"low":6500,"close":6540,"volume":29839,"rsi_14":32.14,"sma_20":7144.0,"sma_60":7729.17,"sma_120":9035.67},{"date":"2026-10-01","open":6510,"high":6550,"low":6410,"close":6530,"volume":45367,"rsi_14":19.33,"sma_20":7079.5,"sma_60":7682.0,"sma_120":9012.17},{"date":"2026-10-02","open":6500,"high":7960,"low":6470,"close":6630,"volume":190244,"rsi_14":21.31,"sma_20":7020.0,"sma_60":7614.17,"sma_120":8988.17},{"date":"2026-10-06","open":6670,"high":6820,"low":6490,"close":6590,"volume":61946,"rsi_14":23.01,"sma_20":6958.5,"sma_60":7566.67,"sma_120":8957.83},{"date":"2026-10-07","open":6630,"high":6700,"low":6510,"close":6560,"volume":46479,"rsi_14":28.26,"sma_20":6895.5,"sma_60":7527.5,"sma_120":8929.58},{"date":"2026-10-08","open":6560,"high":6610,"low":6440,"close":6560,"volume":36648,"rsi_14":29.21,"sma_20":6845.0,"sma_60":7498.33,"sma_120":8900.92},{"date":"2026-10-12","open":6530,"high":6580,"low":6040,"close":6160,"volume":71354,"rsi_14":20.63,"sma_20":6801.0,"sma_60":7456.83,"sma_120":8867.25},{"date":"2026-10-13","open":6100,"high":6270,"low":5920,"close":6140,"volume":88221,"rsi_14":14.29,"sma_20":6745.0,"sma_60":7425.33,"sma_120":8831.17},{"date":"2026-10-14","open":6140,"high":6340,"low":6010,"close":6240,"volume":44067,"rsi_14":21.09,"sma_20":6690.5,"sma_60":7395.67,"sma_120":8795.42},{"date":"2026-10-15","open":6100,"high":6240,"low":5880,"close":6040,"volume":92915,"rsi_14":20.3,"sma_20":6632.5,"sma_60":7363.17,"sma_120":8756.33},{"date":"2026-10-16","open":5950,"high":6180,"low":5950,"close":6050,"volume":27186,"rsi_14":19.7,"sma_20":6587.0,"sma_60":7336.67,"sma_120":8719.0},{"date":"2026-10-19","open":6070,"high":6240,"low":5990,"close":6180,"volume":46339,"rsi_14":28.47,"sma_20":6549.5,"sma_60":7315.67,"sma_120":8683.83},{"date":"2026-10-20","open":6120,"high":6230,"low":5980,"close":6000,"volume":37796,"rsi_14":26.35,"sma_20":6504.5,"sma_60":7290.33,"sma_120":8647.42},{"date":"2026-10-21","open":6050,"high":6160,"low":6000,"close":6040,"volume":62819,"rsi_14":25.85,"sma_20":6457.0,"sma_60":7263.5,"sma_120":8608.67},{"date":"2026-10-22","open":6110,"high":6130,"low":5950,"close":5970,"volume":37304,"rsi_14":28.57,"sma_20":6406.5,"sma_60":7227.5,"sma_120":8573.08},{"date":"2026-10-23","open":6000,"high":6960,"low":5860,"close":6110,"volume":332745}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-86.42999999999999,"pbr":0.35,"per":null,"roa":0.13,"roe":0.28,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":748111828167.0,"analysis":"ROE 0.3%입니다. 시가총액 892.92억. 매출 7481.12억, 영업이익 -128.25억.","eps_basis":"TTM","debt_ratio":1.21914726553362,"market_cap":88855793130,"net_income":-12560049686.0,"total_debt":306170081572.0,"ttm_window":"2025Q3~2026Q2","gross_margin":5.1,"total_assets":557304698552.0,"total_equity":251134616980.0,"profit_margin":-1.68,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-12825080532.0,"operating_margin":-1.71,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6110.0,"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":"2017-04-11","close":24390.0},{"date":"2017-04-12","close":24390.0},{"date":"2017-04-13","close":24390.0},{"date":"2017-04-14","close":24390.0},{"date":"2017-04-17","close":24390.0},{"date":"2017-04-18","close":24390.0},{"date":"2017-04-19","close":24390.0},{"date":"2017-04-20","close":24390.0},{"date":"2017-04-21","close":24390.0},{"date":"2017-04-24","close":24390.0},{"date":"2017-04-25","close":24390.0},{"date":"2017-04-26","close":24390.0},{"date":"2017-04-27","close":24390.0},{"date":"2017-04-28","close":24390.0},{"date":"2017-05-02","close":26300.0},{"date":"2017-05-04","close":21600.0},{"date":"2017-05-08","close":20850.0},{"date":"2017-05-10","close":20400.0},{"date":"2017-05-11","close":19750.0},{"date":"2017-05-12","close":25650.0},{"date":"2017-05-15","close":23450.0},{"date":"2017-05-16","close":25550.0},{"date":"2017-05-17","close":28550.0},{"date":"2017-05-18","close":29600.0},{"date":"2017-05-19","close":28350.0},{"date":"2017-05-22","close":27150.0},{"date":"2017-05-23","close":32600.0},{"date":"2017-05-24","close":30500.0},{"date":"2017-05-25","close":29500.0},{"date":"2017-05-26","close":29600.0},{"date":"2017-05-29","close":28300.0},{"date":"2017-05-30","close":28250.0},{"date":"2017-05-31","close":27800.0},{"date":"2017-06-01","close":26450.0},{"date":"2017-06-02","close":27400.0},{"date":"2017-06-05","close":26000.0},{"date":"2017-06-07","close":26600.0},{"date":"2017-06-08","close":25750.0},{"date":"2017-06-09","close":25550.0},{"date":"2017-06-12","close":25750.0},{"date":"2017-06-13","close":26300.0},{"date":"2017-06-14","close":26150.0},{"date":"2017-06-15","close":26300.0},{"date":"2017-06-16","close":26000.0},{"date":"2017-06-19","close":26350.0},{"date":"2017-06-20","close":26450.0},{"date":"2017-06-21","close":26150.0},{"date":"2017-06-22","close":25650.0},{"date":"2017-06-23","close":25000.0},{"date":"2017-06-26","close":24100.0},{"date":"2017-06-27","close":24400.0},{"date":"2017-06-28","close":23400.0},{"date":"2017-06-29","close":23400.0},{"date":"2017-06-30","close":22500.0},{"date":"2017-07-03","close":22000.0},{"date":"2017-07-04","close":22250.0},{"date":"2017-07-05","close":22350.0},{"date":"2017-07-06","close":24750.0},{"date":"2017-07-07","close":24350.0},{"date":"2017-07-10","close":23200.0},{"date":"2017-07-11","close":23100.0},{"date":"2017-07-12","close":22650.0},{"date":"2017-07-13","close":22700.0},{"date":"2017-07-14","close":23150.0},{"date":"2017-07-17","close":22850.0},{"date":"2017-07-18","close":22500.0},{"date":"2017-07-19","close":22750.0},{"date":"2017-07-20","close":22800.0},{"date":"2017-07-21","close":22850.0},{"date":"2017-07-24","close":22650.0},{"date":"2017-07-25","close":22300.0},{"date":"2017-07-26","close":22500.0},{"date":"2017-07-27","close":22600.0},{"date":"2017-07-28","close":22300.0},{"date":"2017-07-31","close":22150.0},{"date":"2017-08-01","close":22350.0},{"date":"2017-08-02","close":22150.0},{"date":"2017-08-03","close":21900.0},{"date":"2017-08-04","close":21900.0},{"date":"2017-08-07","close":22350.0},{"date":"2017-08-08","close":22400.0},{"date":"2017-08-09","close":22500.0},{"date":"2017-08-10","close":22400.0},{"date":"2017-08-11","close":22200.0},{"date":"2017-08-14","close":22000.0},{"date":"2017-08-16","close":21850.0},{"date":"2017-08-17","close":21950.0},{"date":"2017-08-18","close":21950.0},{"date":"2017-08-21","close":21900.0},{"date":"2017-08-22","close":21850.0},{"date":"2017-08-23","close":21450.0},{"date":"2017-08-24","close":21500.0},{"date":"2017-08-25","close":21450.0},{"date":"2017-08-28","close":21450.0},{"date":"2017-08-29","close":20900.0},{"date":"2017-08-30","close":20950.0},{"date":"2017-08-31","close":20950.0},{"date":"2017-09-01","close":21100.0},{"date":"2017-09-04","close":20900.0},{"date":"2017-09-05","close":20900.0},{"date":"2017-09-06","close":20750.0},{"date":"2017-09-07","close":20750.0},{"date":"2017-09-08","close":20500.0},{"date":"2017-09-11","close":20650.0},{"date":"2017-09-12","close":20600.0},{"date":"2017-09-13","close":20800.0},{"date":"2017-09-14","close":20300.0},{"date":"2017-09-15","close":20600.0},{"date":"2017-09-18","close":20450.0},{"date":"2017-09-19","close":20450.0},{"date":"2017-09-20","close":20200.0},{"date":"2017-09-21","close":20300.0},{"date":"2017-09-22","close":19800.0},{"date":"2017-09-25","close":19600.0},{"date":"2017-09-26","close":19700.0},{"date":"2017-09-27","close":19850.0},{"date":"2017-09-28","close":20000.0},{"date":"2017-09-29","close":19900.0},{"date":"2017-10-10","close":19950.0},{"date":"2017-10-11","close":20000.0},{"date":"2017-10-12","close":20600.0},{"date":"2017-10-13","close":20100.0},{"date":"2017-10-16","close":19850.0},{"date":"2017-10-17","close":19550.0},{"date":"2017-10-18","close":19500.0},{"date":"2017-10-19","close":19700.0},{"date":"2017-10-20","close":19600.0},{"date":"2017-10-23","close":19750.0},{"date":"2017-10-24","close":19900.0},{"date":"2017-10-25","close":19800.0},{"date":"2017-10-26","close":19750.0},{"date":"2017-10-27","close":19850.0},{"date":"2017-10-30","close":19850.0},{"date":"2017-10-31","close":19900.0},{"date":"2017-11-01","close":19900.0},{"date":"2017-11-02","close":19800.0},{"date":"2017-11-03","close":19500.0},{"date":"2017-11-06","close":19600.0},{"date":"2017-11-07","close":19700.0},{"date":"2017-11-08","close":19800.0},{"date":"2017-11-09","close":19600.0},{"date":"2017-11-10","close":19650.0},{"date":"2017-11-13","close":19400.0},{"date":"2017-11-14","close":19400.0},{"date":"2017-11-15","close":19150.0},{"date":"2017-11-16","close":19300.0},{"date":"2017-11-17","close":19150.0},{"date":"2017-11-20","close":18850.0},{"date":"2017-11-21","close":18850.0},{"date":"2017-11-22","close":18850.0},{"date":"2017-11-23","close":18850.0},{"date":"2017-11-24","close":18550.0},{"date":"2017-11-27","close":18250.0},{"date":"2017-11-28","close":18450.0},{"date":"2017-11-29","close":17900.0},{"date":"2017-11-30","close":18200.0},{"date":"2017-12-01","close":18600.0},{"date":"2017-12-04","close":19600.0},{"date":"2017-12-05","close":19700.0},{"date":"2017-12-06","close":19500.0},{"date":"2017-12-07","close":18900.0},{"date":"2017-12-08","close":18300.0},{"date":"2017-12-11","close":18700.0},{"date":"2017-12-12","close":18350.0},{"date":"2017-12-13","close":18850.0},{"date":"2017-12-14","close":19350.0},{"date":"2017-12-15","close":20200.0},{"date":"2017-12-18","close":19950.0},{"date":"2017-12-19","close":19350.0},{"date":"2017-12-20","close":19150.0},{"date":"2017-12-21","close":19050.0},{"date":"2017-12-22","close":19000.0},{"date":"2017-12-26","close":18650.0},{"date":"2017-12-27","close":19150.0},{"date":"2017-12-28","close":19150.0},{"date":"2018-01-02","close":18950.0},{"date":"2018-01-03","close":19100.0},{"date":"2018-01-04","close":18900.0},{"date":"2018-01-05","close":19750.0},{"date":"2018-01-08","close":20050.0},{"date":"2018-01-09","close":20000.0},{"date":"2018-01-10","close":20050.0},{"date":"2018-01-11","close":19850.0},{"date":"2018-01-12","close":20200.0},{"date":"2018-01-15","close":20350.0},{"date":"2018-01-16","close":20250.0},{"date":"2018-01-17","close":20750.0},{"date":"2018-01-18","close":20650.0},{"date":"2018-01-19","close":20550.0},{"date":"2018-01-22","close":20600.0},{"date":"2018-01-23","close":20700.0},{"date":"2018-01-24","close":20850.0},{"date":"2018-01-25","close":21450.0},{"date":"2018-01-26","close":21650.0},{"date":"2018-01-29","close":21400.0},{"date":"2018-01-30","close":21150.0},{"date":"2018-01-31","close":21300.0},{"date":"2018-02-01","close":20700.0},{"date":"2018-02-02","close":20700.0},{"date":"2018-02-05","close":20700.0},{"date":"2018-02-06","close":20700.0},{"date":"2018-02-07","close":20700.0},{"date":"2018-02-08","close":20700.0},{"date":"2018-02-09","close":20700.0},{"date":"2018-02-12","close":20700.0},{"date":"2018-02-13","close":20700.0},{"date":"2018-02-14","close":20700.0},{"date":"2018-02-19","close":20700.0},{"date":"2018-02-20","close":20700.0},{"date":"2018-02-21","close":20700.0},{"date":"2018-02-22","close":20700.0},{"date":"2018-02-23","close":20700.0},{"date":"2018-02-26","close":20700.0},{"date":"2018-02-27","close":20700.0},{"date":"2018-02-28","close":19300.0},{"date":"2018-03-02","close":18900.0},{"date":"2018-03-05","close":19500.0},{"date":"2018-03-06","close":19100.0},{"date":"2018-03-07","close":19050.0},{"date":"2018-03-08","close":19250.0},{"date":"2018-03-09","close":19150.0},{"date":"2018-03-12","close":20100.0},{"date":"2018-03-13","close":20000.0},{"date":"2018-03-14","close":19600.0},{"date":"2018-03-15","close":19150.0},{"date":"2018-03-16","close":19250.0},{"date":"2018-03-19","close":19350.0},{"date":"2018-03-20","close":19150.0},{"date":"2018-03-21","close":19150.0},{"date":"2018-03-22","close":19000.0},{"date":"2018-03-23","close":18950.0},{"date":"2018-03-26","close":19200.0},{"date":"2018-03-27","close":19050.0},{"date":"2018-03-28","close":19150.0},{"date":"2018-03-29","close":19350.0},{"date":"2018-03-30","close":19500.0},{"date":"2018-04-02","close":19050.0},{"date":"2018-04-03","close":19150.0},{"date":"2018-04-04","close":19200.0},{"date":"2018-04-05","close":19050.0},{"date":"2018-04-06","close":19050.0},{"date":"2018-04-09","close":19100.0},{"date":"2018-04-10","close":19100.0},{"date":"2018-04-11","close":18950.0},{"date":"2018-04-12","close":18950.0},{"date":"2018-04-13","close":19000.0},{"date":"2018-04-16","close":18950.0},{"date":"2018-04-17","close":19100.0},{"date":"2018-04-18","close":18950.0},{"date":"2018-04-19","close":20050.0},{"date":"2018-04-20","close":19950.0},{"date":"2018-04-23","close":21550.0},{"date":"2018-04-24","close":21350.0},{"date":"2018-04-25","close":24450.0},{"date":"2018-04-26","close":22850.0},{"date":"2018-04-27","close":22550.0},{"date":"2018-04-30","close":23750.0},{"date":"2018-05-02","close":24250.0},{"date":"2018-05-03","close":23650.0},{"date":"2018-05-04","close":23950.0},{"date":"2018-05-08","close":25150.0},{"date":"2018-05-09","close":24550.0},{"date":"2018-05-10","close":23900.0},{"date":"2018-05-11","close":24050.0},{"date":"2018-05-14","close":24700.0},{"date":"2018-05-15","close":25350.0},{"date":"2018-05-16","close":24450.0},{"date":"2018-05-17","close":24400.0},{"date":"2018-05-18","close":24450.0},{"date":"2018-05-21","close":24400.0},{"date":"2018-05-23","close":24500.0},{"date":"2018-05-24","close":24400.0},{"date":"2018-05-25","close":22500.0},{"date":"2018-05-28","close":24750.0},{"date":"2018-05-29","close":23100.0},{"date":"2018-05-30","close":23150.0},{"date":"2018-05-31","close":23200.0},{"date":"2018-06-01","close":23200.0},{"date":"2018-06-04","close":23200.0},{"date":"2018-06-05","close":22200.0},{"date":"2018-06-07","close":22000.0},{"date":"2018-06-08","close":22050.0},{"date":"2018-06-11","close":21900.0},{"date":"2018-06-12","close":21750.0},{"date":"2018-06-14","close":21500.0},{"date":"2018-06-15","close":21200.0},{"date":"2018-06-18","close":20500.0},{"date":"2018-06-19","close":20300.0},{"date":"2018-06-20","close":20350.0},{"date":"2018-06-21","close":19800.0},{"date":"2018-06-22","close":19350.0},{"date":"2018-06-25","close":19550.0},{"date":"2018-06-26","close":19500.0},{"date":"2018-06-27","close":19400.0},{"date":"2018-06-28","close":19400.0},{"date":"2018-06-29","close":19350.0},{"date":"2018-07-02","close":19100.0},{"date":"2018-07-03","close":19200.0},{"date":"2018-07-04","close":19200.0},{"date":"2018-07-05","close":18750.0},{"date":"2018-07-06","close":18850.0},{"date":"2018-07-09","close":18500.0},{"date":"2018-07-10","close":19050.0},{"date":"2018-07-11","close":19100.0},{"date":"2018-07-12","close":19100.0},{"date":"2018-07-13","close":19100.0},{"date":"2018-07-16","close":19000.0},{"date":"2018-07-17","close":19000.0},{"date":"2018-07-18","close":18850.0},{"date":"2018-07-19","close":18800.0},{"date":"2018-07-20","close":19000.0},{"date":"2018-07-23","close":18600.0},{"date":"2018-07-24","close":18600.0},{"date":"2018-07-25","close":18400.0},{"date":"2018-07-26","close":18900.0},{"date":"2018-07-27","close":18950.0},{"date":"2018-07-30","close":19000.0},{"date":"2018-07-31","close":19000.0},{"date":"2018-08-01","close":19050.0},{"date":"2018-08-02","close":18850.0},{"date":"2018-08-03","close":19150.0},{"date":"2018-08-06","close":19350.0},{"date":"2018-08-07","close":19150.0},{"date":"2018-08-08","close":19350.0},{"date":"2018-08-09","close":19250.0},{"date":"2018-08-10","close":19150.0},{"date":"2018-08-13","close":19150.0},{"date":"2018-08-14","close":19050.0},{"date":"2018-08-16","close":18700.0},{"date":"2018-08-17","close":18800.0},{"date":"2018-08-20","close":18700.0},{"date":"2018-08-21","close":18900.0},{"date":"2018-08-22","close":18850.0},{"date":"2018-08-23","close":18750.0},{"date":"2018-08-24","close":18800.0},{"date":"2018-08-27","close":18700.0},{"date":"2018-08-28","close":18600.0},{"date":"2018-08-29","close":18650.0},{"date":"2018-08-30","close":18650.0},{"date":"2018-08-31","close":21300.0},{"date":"2018-09-03","close":20250.0},{"date":"2018-09-04","close":20050.0},{"date":"2018-09-05","close":19950.0},{"date":"2018-09-06","close":20850.0},{"date":"2018-09-07","close":21000.0},{"date":"2018-09-10","close":20800.0},{"date":"2018-09-11","close":21100.0},{"date":"2018-09-12","close":20550.0},{"date":"2018-09-13","close":20550.0},{"date":"2018-09-14","close":20450.0},{"date":"2018-09-17","close":20650.0},{"date":"2018-09-18","close":20600.0},{"date":"2018-09-19","close":19900.0},{"date":"2018-09-20","close":19800.0},{"date":"2018-09-21","close":19550.0},{"date":"2018-09-27","close":20000.0},{"date":"2018-09-28","close":19700.0},{"date":"2018-10-01","close":19650.0},{"date":"2018-10-02","close":19600.0},{"date":"2018-10-04","close":19600.0},{"date":"2018-10-05","close":20550.0},{"date":"2018-10-08","close":20300.0},{"date":"2018-10-10","close":19700.0},{"date":"2018-10-11","close":19200.0},{"date":"2018-10-12","close":19300.0},{"date":"2018-10-15","close":18950.0},{"date":"2018-10-16","close":19000.0},{"date":"2018-10-17","close":19200.0},{"date":"2018-10-18","close":18700.0},{"date":"2018-10-19","close":18700.0},{"date":"2018-10-22","close":18800.0},{"date":"2018-10-23","close":18600.0},{"date":"2018-10-24","close":18150.0},{"date":"2018-10-25","close":17950.0},{"date":"2018-10-26","close":17500.0},{"date":"2018-10-29","close":17250.0},{"date":"2018-10-30","close":17050.0},{"date":"2018-10-31","close":17700.0},{"date":"2018-11-01","close":18000.0},{"date":"2018-11-02","close":18350.0},{"date":"2018-11-05","close":18350.0},{"date":"2018-11-06","close":18600.0},{"date":"2018-11-07","close":18450.0},{"date":"2018-11-08","close":22300.0},{"date":"2018-11-09","close":21350.0},{"date":"2018-11-12","close":25600.0},{"date":"2018-11-13","close":24500.0},{"date":"2018-11-14","close":23450.0},{"date":"2018-11-15","close":22900.0},{"date":"2018-11-16","close":22650.0},{"date":"2018-11-19","close":22850.0},{"date":"2018-11-20","close":21950.0},{"date":"2018-11-21","close":20850.0},{"date":"2018-11-22","close":19900.0},{"date":"2018-11-23","close":19700.0},{"date":"2018-11-26","close":20600.0},{"date":"2018-11-27","close":20850.0},{"date":"2018-11-28","close":20950.0},{"date":"2018-11-29","close":20050.0},{"date":"2018-11-30","close":22300.0},{"date":"2018-12-03","close":23500.0},{"date":"2018-12-04","close":24200.0},{"date":"2018-12-05","close":24300.0},{"date":"2018-12-06","close":24100.0},{"date":"2018-12-07","close":24100.0},{"date":"2018-12-10","close":23750.0},{"date":"2018-12-11","close":22800.0},{"date":"2018-12-12","close":23850.0},{"date":"2018-12-13","close":24250.0},{"date":"2018-12-14","close":24250.0},{"date":"2018-12-17","close":24400.0},{"date":"2018-12-18","close":23450.0},{"date":"2018-12-19","close":22800.0},{"date":"2018-12-20","close":22700.0},{"date":"2018-12-21","close":21700.0},{"date":"2018-12-24","close":21000.0},{"date":"2018-12-26","close":21550.0},{"date":"2018-12-27","close":21200.0},{"date":"2018-12-28","close":20650.0},{"date":"2019-01-02","close":20450.0},{"date":"2019-01-03","close":19950.0},{"date":"2019-01-04","close":20500.0},{"date":"2019-01-07","close":20450.0},{"date":"2019-01-08","close":20150.0},{"date":"2019-01-09","close":19900.0},{"date":"2019-01-10","close":20000.0},{"date":"2019-01-11","close":20300.0},{"date":"2019-01-14","close":21350.0},{"date":"2019-01-15","close":21100.0},{"date":"2019-01-16","close":22000.0},{"date":"2019-01-17","close":21000.0},{"date":"2019-01-18","close":21150.0},{"date":"2019-01-21","close":20650.0},{"date":"2019-01-22","close":22300.0},{"date":"2019-01-23","close":21000.0},{"date":"2019-01-24","close":21200.0},{"date":"2019-01-25","close":21350.0},{"date":"2019-01-28","close":21100.0},{"date":"2019-01-29","close":22300.0},{"date":"2019-01-30","close":22400.0},{"date":"2019-01-31","close":22150.0},{"date":"2019-02-01","close":21500.0},{"date":"2019-02-07","close":21600.0},{"date":"2019-02-08","close":21350.0},{"date":"2019-02-11","close":20900.0},{"date":"2019-02-12","close":20900.0},{"date":"2019-02-13","close":21000.0},{"date":"2019-02-14","close":21100.0},{"date":"2019-02-15","close":20450.0},{"date":"2019-02-18","close":20400.0},{"date":"2019-02-19","close":20300.0},{"date":"2019-02-20","close":20000.0},{"date":"2019-02-21","close":20000.0},{"date":"2019-02-22","close":20000.0},{"date":"2019-02-25","close":19600.0},{"date":"2019-02-26","close":19500.0},{"date":"2019-02-27","close":19850.0},{"date":"2019-02-28","close":19300.0},{"date":"2019-03-04","close":19700.0},{"date":"2019-03-05","close":19950.0},{"date":"2019-03-06","close":19700.0},{"date":"2019-03-07","close":19450.0},{"date":"2019-03-08","close":19600.0},{"date":"2019-03-11","close":20050.0},{"date":"2019-03-12","close":19950.0},{"date":"2019-03-13","close":20050.0},{"date":"2019-03-14","close":20300.0},{"date":"2019-03-15","close":20000.0},{"date":"2019-03-18","close":19950.0},{"date":"2019-03-19","close":19950.0},{"date":"2019-03-20","close":19900.0},{"date":"2019-03-21","close":19600.0},{"date":"2019-03-22","close":19900.0},{"date":"2019-03-25","close":19600.0},{"date":"2019-03-26","close":19500.0},{"date":"2019-03-27","close":19400.0},{"date":"2019-03-28","close":18150.0},{"date":"2019-03-29","close":18850.0},{"date":"2019-04-01","close":19000.0},{"date":"2019-04-02","close":18950.0},{"date":"2019-04-03","close":19100.0},{"date":"2019-04-04","close":18950.0},{"date":"2019-04-05","close":19000.0},{"date":"2019-04-08","close":19150.0},{"date":"2019-04-09","close":19100.0},{"date":"2019-04-10","close":19400.0},{"date":"2019-04-11","close":19550.0},{"date":"2019-04-12","close":19600.0},{"date":"2019-04-15","close":19650.0},{"date":"2019-04-16","close":19350.0},{"date":"2019-04-17","close":19500.0},{"date":"2019-04-18","close":19350.0},{"date":"2019-04-19","close":19050.0},{"date":"2019-04-22","close":19400.0},{"date":"2019-04-23","close":19250.0},{"date":"2019-04-24","close":19000.0},{"date":"2019-04-25","close":18650.0},{"date":"2019-04-26","close":19100.0},{"date":"2019-04-29","close":19100.0},{"date":"2019-04-30","close":19100.0},{"date":"2019-05-02","close":24800.0},{"date":"2019-05-03","close":32200.0},{"date":"2019-05-07","close":26700.0},{"date":"2019-05-08","close":25500.0},{"date":"2019-05-09","close":26000.0},{"date":"2019-05-10","close":24650.0},{"date":"2019-05-13","close":22950.0},{"date":"2019-05-14","close":23150.0},{"date":"2019-05-15","close":23350.0},{"date":"2019-05-16","close":24200.0},{"date":"2019-05-17","close":23300.0},{"date":"2019-05-20","close":22400.0},{"date":"2019-05-21","close":22850.0},{"date":"2019-05-22","close":22200.0},{"date":"2019-05-23","close":22500.0},{"date":"2019-05-24","close":22150.0},{"date":"2019-05-27","close":22950.0},{"date":"2019-05-28","close":23000.0},{"date":"2019-05-29","close":22950.0},{"date":"2019-05-30","close":22000.0},{"date":"2019-05-31","close":21950.0},{"date":"2019-06-03","close":22200.0},{"date":"2019-06-04","close":21800.0},{"date":"2019-06-05","close":22050.0},{"date":"2019-06-07","close":22800.0},{"date":"2019-06-10","close":22750.0},{"date":"2019-06-11","close":28300.0},{"date":"2019-06-12","close":28600.0},{"date":"2019-06-13","close":28200.0},{"date":"2019-06-14","close":26750.0},{"date":"2019-06-17","close":26150.0},{"date":"2019-06-18","close":26150.0},{"date":"2019-06-19","close":25600.0},{"date":"2019-06-20","close":25950.0},{"date":"2019-06-21","close":25200.0},{"date":"2019-06-24","close":25150.0},{"date":"2019-06-25","close":24350.0},{"date":"2019-06-26","close":24650.0},{"date":"2019-06-27","close":25550.0},{"date":"2019-06-28","close":24000.0},{"date":"2019-07-01","close":24450.0},{"date":"2019-07-02","close":24050.0},{"date":"2019-07-03","close":24150.0},{"date":"2019-07-04","close":23250.0},{"date":"2019-07-05","close":23800.0},{"date":"2019-07-08","close":23350.0},{"date":"2019-07-09","close":23000.0},{"date":"2019-07-10","close":23200.0},{"date":"2019-07-11","close":23600.0},{"date":"2019-07-12","close":23750.0},{"date":"2019-07-15","close":22850.0},{"date":"2019-07-16","close":22400.0},{"date":"2019-07-17","close":21900.0},{"date":"2019-07-18","close":22450.0},{"date":"2019-07-19","close":22500.0},{"date":"2019-07-22","close":22550.0},{"date":"2019-07-23","close":22900.0},{"date":"2019-07-24","close":22400.0},{"date":"2019-07-25","close":21850.0},{"date":"2019-07-26","close":21250.0},{"date":"2019-07-29","close":20400.0},{"date":"2019-07-30","close":20850.0},{"date":"2019-07-31","close":20950.0},{"date":"2019-08-01","close":20050.0},{"date":"2019-08-02","close":20150.0},{"date":"2019-08-05","close":19850.0},{"date":"2019-08-06","close":18800.0},{"date":"2019-08-07","close":19550.0},{"date":"2019-08-08","close":19700.0},{"date":"2019-08-09","close":19400.0},{"date":"2019-08-12","close":19600.0},{"date":"2019-08-13","close":19300.0},{"date":"2019-08-14","close":19650.0},{"date":"2019-08-16","close":19150.0},{"date":"2019-08-19","close":19400.0},{"date":"2019-08-20","close":20100.0},{"date":"2019-08-21","close":20800.0},{"date":"2019-08-22","close":20150.0},{"date":"2019-08-23","close":20200.0},{"date":"2019-08-26","close":19350.0},{"date":"2019-08-27","close":19300.0},{"date":"2019-08-28","close":19300.0},{"date":"2019-08-29","close":19350.0},{"date":"2019-08-30","close":19450.0},{"date":"2019-09-02","close":19500.0},{"date":"2019-09-03","close":19700.0},{"date":"2019-09-04","close":19950.0},{"date":"2019-09-05","close":20000.0},{"date":"2019-09-06","close":19800.0},{"date":"2019-09-09","close":19400.0},{"date":"2019-09-10","close":19800.0},{"date":"2019-09-11","close":20850.0},{"date":"2019-09-16","close":20350.0},{"date":"2019-09-17","close":20100.0},{"date":"2019-09-18","close":20300.0},{"date":"2019-09-19","close":20150.0},{"date":"2019-09-20","close":20250.0},{"date":"2019-09-23","close":20350.0},{"date":"2019-09-24","close":20650.0},{"date":"2019-09-25","close":20000.0},{"date":"2019-09-26","close":19700.0},{"date":"2019-09-27","close":19750.0},{"date":"2019-09-30","close":19700.0},{"date":"2019-10-01","close":19900.0},{"date":"2019-10-02","close":19900.0},{"date":"2019-10-04","close":19700.0},{"date":"2019-10-07","close":19200.0},{"date":"2019-10-08","close":19000.0},{"date":"2019-10-10","close":19150.0},{"date":"2019-10-11","close":19600.0},{"date":"2019-10-14","close":19600.0},{"date":"2019-10-15","close":19800.0},{"date":"2019-10-16","close":19750.0},{"date":"2019-10-17","close":19850.0},{"date":"2019-10-18","close":20250.0},{"date":"2019-10-21","close":19950.0},{"date":"2019-10-22","close":20000.0},{"date":"2019-10-23","close":26000.0},{"date":"2019-10-24","close":25150.0},{"date":"2019-10-25","close":24900.0},{"date":"2019-10-28","close":23200.0},{"date":"2019-10-29","close":24600.0},{"date":"2019-10-30","close":23200.0},{"date":"2019-10-31","close":22650.0},{"date":"2019-11-01","close":24300.0},{"date":"2019-11-04","close":25300.0},{"date":"2019-11-05","close":24500.0},{"date":"2019-11-06","close":23250.0},{"date":"2019-11-07","close":23300.0},{"date":"2019-11-08","close":23650.0},{"date":"2019-11-11","close":22400.0},{"date":"2019-11-12","close":22150.0},{"date":"2019-11-13","close":21850.0},{"date":"2019-11-14","close":21750.0},{"date":"2019-11-15","close":22500.0},{"date":"2019-11-18","close":22300.0},{"date":"2019-11-19","close":22550.0},{"date":"2019-11-20","close":22100.0},{"date":"2019-11-21","close":21500.0},{"date":"2019-11-22","close":21100.0},{"date":"2019-11-25","close":21750.0},{"date":"2019-11-26","close":22000.0},{"date":"2019-11-27","close":21950.0},{"date":"2019-11-28","close":22100.0},{"date":"2019-11-29","close":22900.0},{"date":"2019-12-02","close":23550.0},{"date":"2019-12-03","close":23900.0},{"date":"2019-12-04","close":23400.0},{"date":"2019-12-05","close":22900.0},{"date":"2019-12-06","close":22650.0},{"date":"2019-12-09","close":22150.0},{"date":"2019-12-10","close":22150.0},{"date":"2019-12-11","close":22650.0},{"date":"2019-12-12","close":23450.0},{"date":"2019-12-13","close":23700.0},{"date":"2019-12-16","close":23400.0},{"date":"2019-12-17","close":23800.0},{"date":"2019-12-18","close":22750.0},{"date":"2019-12-19","close":22600.0},{"date":"2019-12-20","close":23050.0},{"date":"2019-12-23","close":22450.0},{"date":"2019-12-24","close":22500.0},{"date":"2019-12-26","close":22700.0},{"date":"2019-12-27","close":22750.0},{"date":"2019-12-30","close":23100.0},{"date":"2020-01-02","close":23300.0},{"date":"2020-01-03","close":23500.0},{"date":"2020-01-06","close":23050.0},{"date":"2020-01-07","close":23350.0},{"date":"2020-01-08","close":22050.0},{"date":"2020-01-09","close":22600.0},{"date":"2020-01-10","close":22850.0},{"date":"2020-01-13","close":23250.0},{"date":"2020-01-14","close":23050.0},{"date":"2020-01-15","close":23400.0},{"date":"2020-01-16","close":24000.0},{"date":"2020-01-17","close":24350.0},{"date":"2020-01-20","close":23950.0},{"date":"2020-01-21","close":23550.0},{"date":"2020-01-22","close":23600.0},{"date":"2020-01-23","close":23450.0},{"date":"2020-01-28","close":23150.0},{"date":"2020-01-29","close":23350.0},{"date":"2020-01-30","close":22900.0},{"date":"2020-01-31","close":22350.0},{"date":"2020-02-03","close":22350.0},{"date":"2020-02-04","close":22500.0},{"date":"2020-02-05","close":22550.0},{"date":"2020-02-06","close":22900.0},{"date":"2020-02-07","close":24050.0},{"date":"2020-02-10","close":23450.0},{"date":"2020-02-11","close":24900.0},{"date":"2020-02-12","close":24800.0},{"date":"2020-02-13","close":23750.0},{"date":"2020-02-14","close":23800.0},{"date":"2020-02-17","close":23500.0},{"date":"2020-02-18","close":23050.0},{"date":"2020-02-19","close":22900.0},{"date":"2020-02-20","close":23350.0},{"date":"2020-02-21","close":22500.0},{"date":"2020-02-24","close":21500.0},{"date":"2020-02-25","close":21800.0},{"date":"2020-02-26","close":21350.0},{"date":"2020-02-27","close":20550.0},{"date":"2020-02-28","close":19800.0},{"date":"2020-03-02","close":19800.0},{"date":"2020-03-03","close":20000.0},{"date":"2020-03-04","close":20500.0},{"date":"2020-03-05","close":20900.0},{"date":"2020-03-06","close":20550.0},{"date":"2020-03-09","close":19750.0},{"date":"2020-03-10","close":19900.0},{"date":"2020-03-11","close":19550.0},{"date":"2020-03-12","close":18450.0},{"date":"2020-03-13","close":17850.0},{"date":"2020-03-16","close":16900.0},{"date":"2020-03-17","close":17300.0},{"date":"2020-03-18","close":16100.0},{"date":"2020-03-19","close":13800.0},{"date":"2020-03-20","close":14450.0},{"date":"2020-03-23","close":13850.0},{"date":"2020-03-24","close":14750.0},{"date":"2020-03-25","close":15200.0},{"date":"2020-03-26","close":15600.0},{"date":"2020-03-27","close":16700.0},{"date":"2020-03-30","close":17650.0},{"date":"2020-03-31","close":18950.0},{"date":"2020-04-01","close":17950.0},{"date":"2020-04-02","close":18550.0},{"date":"2020-04-03","close":18650.0},{"date":"2020-04-06","close":18850.0},{"date":"2020-04-07","close":19050.0},{"date":"2020-04-08","close":19050.0},{"date":"2020-04-09","close":19150.0},{"date":"2020-04-10","close":19750.0},{"date":"2020-04-13","close":19450.0},{"date":"2020-04-14","close":19950.0},{"date":"2020-04-16","close":20000.0},{"date":"2020-04-17","close":21050.0},{"date":"2020-04-20","close":21000.0},{"date":"2020-04-21","close":20700.0},{"date":"2020-04-22","close":20950.0},{"date":"2020-04-23","close":20900.0},{"date":"2020-04-24","close":20900.0},{"date":"2020-04-27","close":20800.0},{"date":"2020-04-28","close":21950.0},{"date":"2020-04-29","close":21950.0},{"date":"2020-05-04","close":21750.0},{"date":"2020-05-06","close":22000.0},{"date":"2020-05-07","close":21950.0},{"date":"2020-05-08","close":21750.0},{"date":"2020-05-11","close":21300.0},{"date":"2020-05-12","close":20950.0},{"date":"2020-05-13","close":20750.0},{"date":"2020-05-14","close":20800.0},{"date":"2020-05-15","close":21150.0},{"date":"2020-05-18","close":20950.0},{"date":"2020-05-19","close":20750.0},{"date":"2020-05-20","close":21000.0},{"date":"2020-05-21","close":20750.0},{"date":"2020-05-22","close":20700.0},{"date":"2020-05-25","close":20500.0},{"date":"2020-05-26","close":20650.0},{"date":"2020-05-27","close":20700.0},{"date":"2020-05-28","close":20750.0},{"date":"2020-05-29","close":20700.0},{"date":"2020-06-01","close":20550.0},{"date":"2020-06-02","close":20550.0},{"date":"2020-06-03","close":20750.0},{"date":"2020-06-04","close":20750.0},{"date":"2020-06-05","close":20900.0},{"date":"2020-06-08","close":20850.0},{"date":"2020-06-09","close":21050.0},{"date":"2020-06-10","close":20950.0},{"date":"2020-06-11","close":20400.0},{"date":"2020-06-12","close":20100.0},{"date":"2020-06-15","close":19100.0},{"date":"2020-06-16","close":19600.0},{"date":"2020-06-17","close":19650.0},{"date":"2020-06-18","close":19600.0},{"date":"2020-06-19","close":19500.0},{"date":"2020-06-22","close":19600.0},{"date":"2020-06-23","close":19750.0},{"date":"2020-06-24","close":19750.0},{"date":"2020-06-25","close":19800.0},{"date":"2020-06-26","close":19600.0},{"date":"2020-06-29","close":19450.0},{"date":"2020-06-30","close":19700.0},{"date":"2020-07-01","close":19450.0},{"date":"2020-07-02","close":19300.0},{"date":"2020-07-03","close":19500.0},{"date":"2020-07-06","close":19450.0},{"date":"2020-07-07","close":19450.0},{"date":"2020-07-08","close":19500.0},{"date":"2020-07-09","close":23300.0},{"date":"2020-07-10","close":23500.0},{"date":"2020-07-13","close":24750.0},{"date":"2020-07-14","close":24750.0},{"date":"2020-07-15","close":25400.0},{"date":"2020-07-16","close":26950.0},{"date":"2020-07-17","close":26650.0},{"date":"2020-07-20","close":24950.0},{"date":"2020-07-21","close":28400.0},{"date":"2020-07-22","close":27000.0},{"date":"2020-07-23","close":25650.0},{"date":"2020-07-24","close":25200.0},{"date":"2020-07-27","close":25350.0},{"date":"2020-07-28","close":25150.0},{"date":"2020-07-29","close":25000.0},{"date":"2020-07-30","close":25400.0},{"date":"2020-07-31","close":24900.0},{"date":"2020-08-03","close":25850.0},{"date":"2020-08-04","close":26050.0},{"date":"2020-08-05","close":24850.0},{"date":"2020-08-06","close":23800.0},{"date":"2020-08-07","close":23650.0},{"date":"2020-08-10","close":23700.0},{"date":"2020-08-11","close":23950.0},{"date":"2020-08-12","close":23600.0},{"date":"2020-08-13","close":23350.0},{"date":"2020-08-14","close":22750.0},{"date":"2020-08-18","close":21300.0},{"date":"2020-08-19","close":22000.0},{"date":"2020-08-20","close":20600.0},{"date":"2020-08-21","close":20550.0},{"date":"2020-08-24","close":20800.0},{"date":"2020-08-25","close":21250.0},{"date":"2020-08-26","close":20800.0},{"date":"2020-08-27","close":20300.0},{"date":"2020-08-28","close":20550.0},{"date":"2020-08-31","close":20600.0},{"date":"2020-09-01","close":21000.0},{"date":"2020-09-02","close":21350.0},{"date":"2020-09-03","close":21750.0},{"date":"2020-09-04","close":21750.0},{"date":"2020-09-07","close":21900.0},{"date":"2020-09-08","close":22000.0},{"date":"2020-09-09","close":21800.0},{"date":"2020-09-10","close":22350.0},{"date":"2020-09-11","close":22250.0},{"date":"2020-09-14","close":22100.0},{"date":"2020-09-15","close":24600.0},{"date":"2020-09-16","close":27300.0},{"date":"2020-09-17","close":25750.0},{"date":"2020-09-18","close":25650.0},{"date":"2020-09-21","close":24200.0},{"date":"2020-09-22","close":23500.0},{"date":"2020-09-23","close":23750.0},{"date":"2020-09-24","close":22700.0},{"date":"2020-09-25","close":22750.0},{"date":"2020-09-28","close":22350.0},{"date":"2020-09-29","close":22150.0},{"date":"2020-10-05","close":22100.0},{"date":"2020-10-06","close":22700.0},{"date":"2020-10-07","close":22800.0},{"date":"2020-10-08","close":23400.0},{"date":"2020-10-12","close":23400.0},{"date":"2020-10-13","close":24200.0},{"date":"2020-10-14","close":23500.0},{"date":"2020-10-15","close":25250.0},{"date":"2020-10-16","close":24300.0},{"date":"2020-10-19","close":23500.0},{"date":"2020-10-20","close":22600.0},{"date":"2020-10-21","close":22600.0},{"date":"2020-10-22","close":23100.0},{"date":"2020-10-23","close":23800.0},{"date":"2020-10-26","close":24100.0},{"date":"2020-10-27","close":23200.0},{"date":"2020-10-28","close":24000.0},{"date":"2020-10-29","close":23150.0},{"date":"2020-10-30","close":22400.0},{"date":"2020-11-02","close":22900.0},{"date":"2020-11-03","close":23100.0},{"date":"2020-11-04","close":22900.0},{"date":"2020-11-05","close":23250.0},{"date":"2020-11-06","close":23050.0},{"date":"2020-11-09","close":23550.0},{"date":"2020-11-10","close":23750.0},{"date":"2020-11-11","close":24000.0},{"date":"2020-11-12","close":23650.0},{"date":"2020-11-13","close":23500.0},{"date":"2020-11-16","close":23600.0},{"date":"2020-11-17","close":23600.0},{"date":"2020-11-18","close":24300.0},{"date":"2020-11-19","close":24250.0},{"date":"2020-11-20","close":24250.0},{"date":"2020-11-23","close":24350.0},{"date":"2020-11-24","close":24300.0},{"date":"2020-11-25","close":23850.0},{"date":"2020-11-26","close":24100.0},{"date":"2020-11-27","close":26000.0},{"date":"2020-11-30","close":26100.0},{"date":"2020-12-01","close":25100.0},{"date":"2020-12-02","close":25250.0},{"date":"2020-12-03","close":26450.0},{"date":"2020-12-04","close":25400.0},{"date":"2020-12-07","close":24600.0},{"date":"2020-12-08","close":24900.0},{"date":"2020-12-09","close":25800.0},{"date":"2020-12-10","close":25950.0},{"date":"2020-12-11","close":26200.0},{"date":"2020-12-14","close":25650.0},{"date":"2020-12-15","close":25550.0},{"date":"2020-12-16","close":25500.0},{"date":"2020-12-17","close":25200.0},{"date":"2020-12-18","close":25050.0},{"date":"2020-12-21","close":25000.0},{"date":"2020-12-22","close":24300.0},{"date":"2020-12-23","close":24350.0},{"date":"2020-12-24","close":24850.0},{"date":"2020-12-28","close":24650.0},{"date":"2020-12-29","close":26000.0},{"date":"2020-12-30","close":25950.0},{"date":"2021-01-04","close":26050.0},{"date":"2021-01-05","close":27850.0},{"date":"2021-01-06","close":28700.0},{"date":"2021-01-07","close":28350.0},{"date":"2021-01-08","close":28350.0},{"date":"2021-01-11","close":27050.0},{"date":"2021-01-12","close":28350.0},{"date":"2021-01-13","close":28450.0},{"date":"2021-01-14","close":28050.0},{"date":"2021-01-15","close":28150.0},{"date":"2021-01-18","close":27650.0},{"date":"2021-01-19","close":29400.0},{"date":"2021-01-20","close":29600.0},{"date":"2021-01-21","close":29500.0},{"date":"2021-01-22","close":30500.0},{"date":"2021-01-25","close":29450.0},{"date":"2021-01-26","close":28000.0},{"date":"2021-01-27","close":28500.0},{"date":"2021-01-28","close":26900.0},{"date":"2021-01-29","close":26100.0},{"date":"2021-02-01","close":26850.0},{"date":"2021-02-02","close":26550.0},{"date":"2021-02-03","close":28450.0},{"date":"2021-02-04","close":27850.0},{"date":"2021-02-05","close":27250.0},{"date":"2021-02-08","close":27350.0},{"date":"2021-02-09","close":27750.0},{"date":"2021-02-10","close":27150.0},{"date":"2021-02-15","close":27250.0},{"date":"2021-02-16","close":27400.0},{"date":"2021-02-17","close":28150.0},{"date":"2021-02-18","close":27700.0},{"date":"2021-02-19","close":27000.0},{"date":"2021-02-22","close":26800.0},{"date":"2021-02-23","close":26500.0},{"date":"2021-02-24","close":25300.0},{"date":"2021-02-25","close":26000.0},{"date":"2021-02-26","close":25600.0},{"date":"2021-03-02","close":25300.0},{"date":"2021-03-03","close":26100.0},{"date":"2021-03-04","close":27050.0},{"date":"2021-03-05","close":27150.0},{"date":"2021-03-08","close":26600.0},{"date":"2021-03-09","close":25650.0},{"date":"2021-03-10","close":25350.0},{"date":"2021-03-11","close":26850.0},{"date":"2021-03-12","close":26900.0},{"date":"2021-03-15","close":28550.0},{"date":"2021-03-16","close":35000.0},{"date":"2021-03-17","close":33000.0},{"date":"2021-03-18","close":33350.0},{"date":"2021-03-19","close":32400.0},{"date":"2021-03-22","close":33000.0},{"date":"2021-03-23","close":38050.0},{"date":"2021-03-24","close":39200.0},{"date":"2021-03-25","close":39650.0},{"date":"2021-03-26","close":38500.0},{"date":"2021-03-29","close":36600.0},{"date":"2021-03-30","close":35100.0},{"date":"2021-03-31","close":34550.0},{"date":"2021-04-01","close":33500.0},{"date":"2021-04-02","close":33950.0},{"date":"2021-04-05","close":32700.0},{"date":"2021-04-06","close":32200.0},{"date":"2021-04-07","close":32600.0},{"date":"2021-04-08","close":29950.0},{"date":"2021-04-09","close":29950.0},{"date":"2021-04-12","close":29250.0},{"date":"2021-04-13","close":28900.0},{"date":"2021-04-14","close":27800.0},{"date":"2021-04-15","close":27000.0},{"date":"2021-04-16","close":27150.0},{"date":"2021-04-19","close":27650.0},{"date":"2021-04-20","close":28900.0},{"date":"2021-04-21","close":28100.0},{"date":"2021-04-22","close":27300.0},{"date":"2021-04-23","close":27200.0},{"date":"2021-04-26","close":27150.0},{"date":"2021-04-27","close":26100.0},{"date":"2021-04-28","close":25400.0},{"date":"2021-04-29","close":25700.0},{"date":"2021-04-30","close":25050.0},{"date":"2021-05-03","close":25050.0},{"date":"2021-05-04","close":24700.0},{"date":"2021-05-06","close":24800.0},{"date":"2021-05-07","close":25150.0},{"date":"2021-05-10","close":25350.0},{"date":"2021-05-11","close":24650.0},{"date":"2021-05-12","close":24550.0},{"date":"2021-05-13","close":24000.0},{"date":"2021-05-14","close":24050.0},{"date":"2021-05-17","close":23000.0},{"date":"2021-05-18","close":23300.0},{"date":"2021-05-20","close":23200.0},{"date":"2021-05-21","close":22800.0},{"date":"2021-05-24","close":22250.0},{"date":"2021-05-25","close":22400.0},{"date":"2021-05-26","close":22850.0},{"date":"2021-05-27","close":23300.0},{"date":"2021-05-28","close":23300.0},{"date":"2021-05-31","close":23200.0},{"date":"2021-06-01","close":23450.0},{"date":"2021-06-02","close":24450.0},{"date":"2021-06-03","close":29200.0},{"date":"2021-06-04","close":29350.0},{"date":"2021-06-07","close":27950.0},{"date":"2021-06-08","close":28150.0},{"date":"2021-06-09","close":31450.0},{"date":"2021-06-10","close":30200.0},{"date":"2021-06-11","close":28550.0},{"date":"2021-06-14","close":30750.0},{"date":"2021-06-15","close":30450.0},{"date":"2021-06-16","close":30750.0},{"date":"2021-06-17","close":31100.0},{"date":"2021-06-18","close":30200.0},{"date":"2021-06-21","close":29700.0},{"date":"2021-06-22","close":30600.0},{"date":"2021-06-23","close":29500.0},{"date":"2021-06-24","close":28700.0},{"date":"2021-06-25","close":28150.0},{"date":"2021-06-28","close":27550.0},{"date":"2021-06-29","close":27650.0},{"date":"2021-06-30","close":27100.0},{"date":"2021-07-01","close":27800.0},{"date":"2021-07-02","close":27150.0},{"date":"2021-07-05","close":25850.0},{"date":"2021-07-06","close":25850.0},{"date":"2021-07-07","close":25300.0},{"date":"2021-07-08","close":25100.0},{"date":"2021-07-09","close":24650.0},{"date":"2021-07-12","close":25500.0},{"date":"2021-07-13","close":25600.0},{"date":"2021-07-14","close":25150.0},{"date":"2021-07-15","close":25450.0},{"date":"2021-07-16","close":25400.0},{"date":"2021-07-19","close":24700.0},{"date":"2021-07-20","close":24750.0},{"date":"2021-07-21","close":24750.0},{"date":"2021-07-22","close":24550.0},{"date":"2021-07-23","close":25050.0},{"date":"2021-07-26","close":25050.0},{"date":"2021-07-27","close":25800.0},{"date":"2021-07-28","close":25100.0},{"date":"2021-07-29","close":24900.0},{"date":"2021-07-30","close":24250.0},{"date":"2021-08-02","close":24250.0},{"date":"2021-08-03","close":24250.0},{"date":"2021-08-04","close":24450.0},{"date":"2021-08-05","close":24700.0},{"date":"2021-08-06","close":24750.0},{"date":"2021-08-09","close":24150.0},{"date":"2021-08-10","close":23700.0},{"date":"2021-08-11","close":23100.0},{"date":"2021-08-12","close":23400.0},{"date":"2021-08-13","close":23150.0},{"date":"2021-08-17","close":22350.0},{"date":"2021-08-18","close":22400.0},{"date":"2021-08-19","close":21300.0},{"date":"2021-08-20","close":20800.0},{"date":"2021-08-23","close":21800.0},{"date":"2021-08-24","close":22750.0},{"date":"2021-08-25","close":23050.0},{"date":"2021-08-26","close":23100.0},{"date":"2021-08-27","close":23600.0},{"date":"2021-08-30","close":23750.0},{"date":"2021-08-31","close":23550.0},{"date":"2021-09-01","close":23900.0},{"date":"2021-09-02","close":24000.0},{"date":"2021-09-03","close":24050.0},{"date":"2021-09-06","close":23800.0},{"date":"2021-09-07","close":23850.0},{"date":"2021-09-08","close":23450.0},{"date":"2021-09-09","close":23100.0},{"date":"2021-09-10","close":23550.0},{"date":"2021-09-13","close":22800.0},{"date":"2021-09-14","close":23500.0},{"date":"2021-09-15","close":23250.0},{"date":"2021-09-16","close":23400.0},{"date":"2021-09-17","close":23800.0},{"date":"2021-09-23","close":23300.0},{"date":"2021-09-24","close":23100.0},{"date":"2021-09-27","close":23350.0},{"date":"2021-09-28","close":23450.0},{"date":"2021-09-29","close":23050.0},{"date":"2021-09-30","close":23100.0},{"date":"2021-10-01","close":22500.0},{"date":"2021-10-05","close":21200.0},{"date":"2021-10-06","close":20200.0},{"date":"2021-10-07","close":21000.0},{"date":"2021-10-08","close":21400.0},{"date":"2021-10-12","close":21400.0},{"date":"2021-10-13","close":21700.0},{"date":"2021-10-14","close":22050.0},{"date":"2021-10-15","close":22200.0},{"date":"2021-10-18","close":22200.0},{"date":"2021-10-19","close":22350.0},{"date":"2021-10-20","close":22400.0},{"date":"2021-10-21","close":22350.0},{"date":"2021-10-22","close":21800.0},{"date":"2021-10-25","close":21900.0},{"date":"2021-10-26","close":22100.0},{"date":"2021-10-27","close":21600.0},{"date":"2021-10-28","close":21250.0},{"date":"2021-10-29","close":21000.0},{"date":"2021-11-01","close":21050.0},{"date":"2021-11-02","close":21350.0},{"date":"2021-11-03","close":21100.0},{"date":"2021-11-04","close":20750.0},{"date":"2021-11-05","close":21400.0},{"date":"2021-11-08","close":22350.0},{"date":"2021-11-09","close":22550.0},{"date":"2021-11-10","close":21900.0},{"date":"2021-11-11","close":23000.0},{"date":"2021-11-12","close":23350.0},{"date":"2021-11-15","close":23100.0},{"date":"2021-11-16","close":23000.0},{"date":"2021-11-17","close":22700.0},{"date":"2021-11-18","close":22250.0},{"date":"2021-11-19","close":22150.0},{"date":"2021-11-22","close":22150.0},{"date":"2021-11-23","close":22300.0},{"date":"2021-11-24","close":21650.0},{"date":"2021-11-25","close":21400.0},{"date":"2021-11-26","close":20900.0},{"date":"2021-11-29","close":20200.0},{"date":"2021-11-30","close":19450.0},{"date":"2021-12-01","close":19850.0},{"date":"2021-12-02","close":20350.0},{"date":"2021-12-03","close":20850.0},{"date":"2021-12-06","close":20950.0},{"date":"2021-12-07","close":21250.0},{"date":"2021-12-08","close":20900.0},{"date":"2021-12-09","close":21350.0},{"date":"2021-12-10","close":21350.0},{"date":"2021-12-13","close":21450.0},{"date":"2021-12-14","close":21000.0},{"date":"2021-12-15","close":20900.0},{"date":"2021-12-16","close":20750.0},{"date":"2021-12-17","close":20800.0},{"date":"2021-12-20","close":20400.0},{"date":"2021-12-21","close":20450.0},{"date":"2021-12-22","close":20450.0},{"date":"2021-12-23","close":20450.0},{"date":"2021-12-24","close":20600.0},{"date":"2021-12-27","close":20800.0},{"date":"2021-12-28","close":21050.0},{"date":"2021-12-29","close":21900.0},{"date":"2021-12-30","close":21800.0},{"date":"2022-01-03","close":22350.0},{"date":"2022-01-04","close":22550.0},{"date":"2022-01-05","close":22400.0},{"date":"2022-01-06","close":22200.0},{"date":"2022-01-07","close":22400.0},{"date":"2022-01-10","close":22300.0},{"date":"2022-01-11","close":21850.0},{"date":"2022-01-12","close":22050.0},{"date":"2022-01-13","close":21950.0},{"date":"2022-01-14","close":21700.0},{"date":"2022-01-17","close":21200.0},{"date":"2022-01-18","close":20650.0},{"date":"2022-01-19","close":20700.0},{"date":"2022-01-20","close":20950.0},{"date":"2022-01-21","close":20400.0},{"date":"2022-01-24","close":20000.0},{"date":"2022-01-25","close":19600.0},{"date":"2022-01-26","close":19700.0},{"date":"2022-01-27","close":18850.0},{"date":"2022-01-28","close":19150.0},{"date":"2022-02-03","close":19900.0},{"date":"2022-02-04","close":20100.0},{"date":"2022-02-07","close":20050.0},{"date":"2022-02-08","close":20250.0},{"date":"2022-02-09","close":20850.0},{"date":"2022-02-10","close":20450.0},{"date":"2022-02-11","close":20050.0},{"date":"2022-02-14","close":19700.0},{"date":"2022-02-15","close":19400.0},{"date":"2022-02-16","close":20150.0},{"date":"2022-02-17","close":20200.0},{"date":"2022-02-18","close":20700.0},{"date":"2022-02-21","close":21050.0},{"date":"2022-02-22","close":20950.0},{"date":"2022-02-23","close":21050.0},{"date":"2022-02-24","close":20400.0},{"date":"2022-02-25","close":21500.0},{"date":"2022-02-28","close":21600.0},{"date":"2022-03-02","close":22400.0},{"date":"2022-03-03","close":22150.0},{"date":"2022-03-04","close":22200.0},{"date":"2022-03-07","close":22100.0},{"date":"2022-03-08","close":21850.0},{"date":"2022-03-10","close":22350.0},{"date":"2022-03-11","close":22900.0},{"date":"2022-03-14","close":22900.0},{"date":"2022-03-15","close":22900.0},{"date":"2022-03-16","close":24050.0},{"date":"2022-03-17","close":23600.0},{"date":"2022-03-18","close":23000.0},{"date":"2022-03-21","close":23000.0},{"date":"2022-03-22","close":23050.0},{"date":"2022-03-23","close":23000.0},{"date":"2022-03-24","close":23300.0},{"date":"2022-03-25","close":23250.0},{"date":"2022-03-28","close":23150.0},{"date":"2022-03-29","close":23100.0},{"date":"2022-03-30","close":23150.0},{"date":"2022-03-31","close":23550.0},{"date":"2022-04-01","close":23450.0},{"date":"2022-04-04","close":23800.0},{"date":"2022-04-05","close":24200.0},{"date":"2022-04-06","close":25250.0},{"date":"2022-04-07","close":25250.0},{"date":"2022-04-08","close":25550.0},{"date":"2022-04-11","close":25600.0},{"date":"2022-04-12","close":24650.0},{"date":"2022-04-13","close":24550.0},{"date":"2022-04-14","close":24150.0},{"date":"2022-04-15","close":24250.0},{"date":"2022-04-18","close":24300.0},{"date":"2022-04-19","close":24600.0},{"date":"2022-04-20","close":24500.0},{"date":"2022-04-21","close":24500.0},{"date":"2022-04-22","close":24750.0},{"date":"2022-04-25","close":23700.0},{"date":"2022-04-26","close":23550.0},{"date":"2022-04-27","close":23450.0},{"date":"2022-04-28","close":24000.0},{"date":"2022-04-29","close":27050.0},{"date":"2022-05-02","close":26900.0},{"date":"2022-05-03","close":26550.0},{"date":"2022-05-04","close":26000.0},{"date":"2022-05-06","close":25800.0},{"date":"2022-05-09","close":23750.0},{"date":"2022-05-10","close":23550.0},{"date":"2022-05-11","close":22900.0},{"date":"2022-05-12","close":21550.0},{"date":"2022-05-13","close":21500.0},{"date":"2022-05-16","close":21400.0},{"date":"2022-05-17","close":21750.0},{"date":"2022-05-18","close":22150.0},{"date":"2022-05-19","close":22050.0},{"date":"2022-05-20","close":22300.0},{"date":"2022-05-23","close":22100.0},{"date":"2022-05-24","close":21550.0},{"date":"2022-05-25","close":21300.0},{"date":"2022-05-26","close":21150.0},{"date":"2022-05-27","close":21000.0},{"date":"2022-05-30","close":21550.0},{"date":"2022-05-31","close":21600.0},{"date":"2022-06-02","close":21050.0},{"date":"2022-06-03","close":21200.0},{"date":"2022-06-07","close":20400.0},{"date":"2022-06-08","close":20600.0},{"date":"2022-06-09","close":20300.0},{"date":"2022-06-10","close":20400.0},{"date":"2022-06-13","close":19100.0},{"date":"2022-06-14","close":19000.0},{"date":"2022-06-15","close":18400.0},{"date":"2022-06-16","close":18400.0},{"date":"2022-06-17","close":17950.0},{"date":"2022-06-20","close":16950.0},{"date":"2022-06-21","close":16900.0},{"date":"2022-06-22","close":15750.0},{"date":"2022-06-23","close":15200.0},{"date":"2022-06-24","close":16150.0},{"date":"2022-06-27","close":16550.0},{"date":"2022-06-28","close":16850.0},{"date":"2022-06-29","close":16950.0},{"date":"2022-06-30","close":16800.0},{"date":"2022-07-01","close":16550.0},{"date":"2022-07-04","close":16350.0},{"date":"2022-07-05","close":16750.0},{"date":"2022-07-06","close":16500.0},{"date":"2022-07-07","close":16650.0},{"date":"2022-07-08","close":16950.0},{"date":"2022-07-11","close":16800.0},{"date":"2022-07-12","close":16100.0},{"date":"2022-07-13","close":16100.0},{"date":"2022-07-14","close":16050.0},{"date":"2022-07-15","close":15850.0},{"date":"2022-07-18","close":16300.0},{"date":"2022-07-19","close":16500.0},{"date":"2022-07-20","close":16400.0},{"date":"2022-07-21","close":16450.0},{"date":"2022-07-22","close":16500.0},{"date":"2022-07-25","close":16600.0},{"date":"2022-07-26","close":17050.0},{"date":"2022-07-27","close":17000.0},{"date":"2022-07-28","close":16900.0},{"date":"2022-07-29","close":17250.0},{"date":"2022-08-01","close":17400.0},{"date":"2022-08-02","close":17150.0},{"date":"2022-08-03","close":17350.0},{"date":"2022-08-04","close":17300.0},{"date":"2022-08-05","close":17500.0},{"date":"2022-08-08","close":17650.0},{"date":"2022-08-09","close":17850.0},{"date":"2022-08-10","close":18100.0},{"date":"2022-08-11","close":18100.0},{"date":"2022-08-12","close":18150.0},{"date":"2022-08-16","close":17750.0},{"date":"2022-08-17","close":17500.0},{"date":"2022-08-18","close":17200.0},{"date":"2022-08-19","close":17050.0},{"date":"2022-08-22","close":16400.0},{"date":"2022-08-23","close":16250.0},{"date":"2022-08-24","close":16300.0},{"date":"2022-08-25","close":16700.0},{"date":"2022-08-26","close":16600.0},{"date":"2022-08-29","close":16100.0},{"date":"2022-08-30","close":16300.0},{"date":"2022-08-31","close":16300.0},{"date":"2022-09-01","close":15850.0},{"date":"2022-09-02","close":15850.0},{"date":"2022-09-05","close":15650.0},{"date":"2022-09-06","close":15800.0},{"date":"2022-09-07","close":15450.0},{"date":"2022-09-08","close":15450.0},{"date":"2022-09-13","close":16000.0},{"date":"2022-09-14","close":15650.0},{"date":"2022-09-15","close":15550.0},{"date":"2022-09-16","close":15400.0},{"date":"2022-09-19","close":15050.0},{"date":"2022-09-20","close":15050.0},{"date":"2022-09-21","close":14850.0},{"date":"2022-09-22","close":14450.0},{"date":"2022-09-23","close":13900.0},{"date":"2022-09-26","close":13150.0},{"date":"2022-09-27","close":13550.0},{"date":"2022-09-28","close":12900.0},{"date":"2022-09-29","close":12800.0},{"date":"2022-09-30","close":13050.0},{"date":"2022-10-04","close":13350.0},{"date":"2022-10-05","close":12900.0},{"date":"2022-10-06","close":13300.0},{"date":"2022-10-07","close":13200.0},{"date":"2022-10-11","close":12400.0},{"date":"2022-10-12","close":12500.0},{"date":"2022-10-13","close":11700.0},{"date":"2022-10-14","close":12400.0},{"date":"2022-10-17","close":12500.0},{"date":"2022-10-18","close":12700.0},{"date":"2022-10-19","close":12700.0},{"date":"2022-10-20","close":12650.0},{"date":"2022-10-21","close":12250.0},{"date":"2022-10-24","close":12400.0},{"date":"2022-10-25","close":12300.0},{"date":"2022-10-26","close":12100.0},{"date":"2022-10-27","close":12300.0},{"date":"2022-10-28","close":12300.0},{"date":"2022-10-31","close":12300.0},{"date":"2022-11-01","close":12450.0},{"date":"2022-11-02","close":12450.0},{"date":"2022-11-03","close":12450.0},{"date":"2022-11-04","close":12400.0},{"date":"2022-11-07","close":12500.0},{"date":"2022-11-08","close":13000.0},{"date":"2022-11-09","close":12800.0},{"date":"2022-11-10","close":12800.0},{"date":"2022-11-11","close":13350.0},{"date":"2022-11-14","close":13350.0},{"date":"2022-11-15","close":13500.0},{"date":"2022-11-16","close":13650.0},{"date":"2022-11-17","close":13550.0},{"date":"2022-11-18","close":13300.0},{"date":"2022-11-21","close":13000.0},{"date":"2022-11-22","close":13150.0},{"date":"2022-11-23","close":13350.0},{"date":"2022-11-24","close":13500.0},{"date":"2022-11-25","close":13500.0},{"date":"2022-11-28","close":13050.0},{"date":"2022-11-29","close":13200.0},{"date":"2022-11-30","close":13400.0},{"date":"2022-12-01","close":15700.0},{"date":"2022-12-02","close":15900.0},{"date":"2022-12-05","close":15350.0},{"date":"2022-12-06","close":15700.0},{"date":"2022-12-07","close":15150.0},{"date":"2022-12-08","close":14350.0},{"date":"2022-12-09","close":14400.0},{"date":"2022-12-12","close":14000.0},{"date":"2022-12-13","close":14050.0},{"date":"2022-12-14","close":14300.0},{"date":"2022-12-15","close":14350.0},{"date":"2022-12-16","close":14250.0},{"date":"2022-12-19","close":14000.0},{"date":"2022-12-20","close":13450.0},{"date":"2022-12-21","close":13600.0},{"date":"2022-12-22","close":13700.0},{"date":"2022-12-23","close":13350.0},{"date":"2022-12-26","close":13150.0},{"date":"2022-12-27","close":13350.0},{"date":"2022-12-28","close":13250.0},{"date":"2022-12-29","close":12750.0},{"date":"2023-01-02","close":12550.0},{"date":"2023-01-03","close":12500.0},{"date":"2023-01-04","close":12850.0},{"date":"2023-01-05","close":13300.0},{"date":"2023-01-06","close":13250.0},{"date":"2023-01-09","close":13450.0},{"date":"2023-01-10","close":13450.0},{"date":"2023-01-11","close":13450.0},{"date":"2023-01-12","close":13700.0},{"date":"2023-01-13","close":13600.0},{"date":"2023-01-16","close":13550.0},{"date":"2023-01-17","close":13500.0},{"date":"2023-01-18","close":13250.0},{"date":"2023-01-19","close":13300.0},{"date":"2023-01-20","close":13500.0},{"date":"2023-01-25","close":13730.0},{"date":"2023-01-26","close":13820.0},{"date":"2023-01-27","close":13770.0},{"date":"2023-01-30","close":13630.0},{"date":"2023-01-31","close":13800.0},{"date":"2023-02-01","close":13800.0},{"date":"2023-02-02","close":14130.0},{"date":"2023-02-03","close":14000.0},{"date":"2023-02-06","close":14010.0},{"date":"2023-02-07","close":13920.0},{"date":"2023-02-08","close":14050.0},{"date":"2023-02-09","close":13820.0},{"date":"2023-02-10","close":13620.0},{"date":"2023-02-13","close":13940.0},{"date":"2023-02-14","close":13950.0},{"date":"2023-02-15","close":13590.0},{"date":"2023-02-16","close":13970.0},{"date":"2023-02-17","close":13990.0},{"date":"2023-02-20","close":14210.0},{"date":"2023-02-21","close":14380.0},{"date":"2023-02-22","close":14040.0},{"date":"2023-02-23","close":13990.0},{"date":"2023-02-24","close":13510.0},{"date":"2023-02-27","close":13310.0},{"date":"2023-02-28","close":13290.0},{"date":"2023-03-02","close":13090.0},{"date":"2023-03-03","close":12900.0},{"date":"2023-03-06","close":12820.0},{"date":"2023-03-07","close":12950.0},{"date":"2023-03-08","close":12670.0},{"date":"2023-03-09","close":13350.0},{"date":"2023-03-10","close":13010.0},{"date":"2023-03-13","close":12760.0},{"date":"2023-03-14","close":12310.0},{"date":"2023-03-15","close":12460.0},{"date":"2023-03-16","close":12290.0},{"date":"2023-03-17","close":12560.0},{"date":"2023-03-20","close":12520.0},{"date":"2023-03-21","close":12330.0},{"date":"2023-03-22","close":12400.0},{"date":"2023-03-23","close":12230.0},{"date":"2023-03-24","close":12150.0},{"date":"2023-03-27","close":12040.0},{"date":"2023-03-28","close":12130.0},{"date":"2023-03-29","close":12170.0},{"date":"2023-03-30","close":12440.0},{"date":"2023-03-31","close":12310.0},{"date":"2023-04-03","close":12500.0},{"date":"2023-04-04","close":12530.0},{"date":"2023-04-05","close":12590.0},{"date":"2023-04-06","close":12360.0},{"date":"2023-04-07","close":12370.0},{"date":"2023-04-10","close":12150.0},{"date":"2023-04-11","close":12200.0},{"date":"2023-04-12","close":12370.0},{"date":"2023-04-13","close":12540.0},{"date":"2023-04-14","close":12900.0},{"date":"2023-04-17","close":12890.0},{"date":"2023-04-18","close":12670.0},{"date":"2023-04-19","close":13090.0},{"date":"2023-04-20","close":13000.0},{"date":"2023-04-21","close":12890.0},{"date":"2023-04-24","close":12580.0},{"date":"2023-04-25","close":12410.0},{"date":"2023-04-26","close":12510.0},{"date":"2023-04-27","close":12370.0},{"date":"2023-04-28","close":12390.0},{"date":"2023-05-02","close":12340.0},{"date":"2023-05-03","close":12270.0},{"date":"2023-05-04","close":12300.0},{"date":"2023-05-08","close":12430.0},{"date":"2023-05-09","close":12350.0},{"date":"2023-05-10","close":12270.0},{"date":"2023-05-11","close":12410.0},{"date":"2023-05-12","close":12240.0},{"date":"2023-05-15","close":12260.0},{"date":"2023-05-16","close":12300.0},{"date":"2023-05-17","close":12500.0},{"date":"2023-05-18","close":12730.0},{"date":"2023-05-19","close":12720.0},{"date":"2023-05-22","close":12990.0},{"date":"2023-05-23","close":13050.0},{"date":"2023-05-24","close":13550.0},{"date":"2023-05-25","close":13280.0},{"date":"2023-05-26","close":12930.0},{"date":"2023-05-30","close":12920.0},{"date":"2023-05-31","close":12890.0},{"date":"2023-06-01","close":12810.0},{"date":"2023-06-02","close":12830.0},{"date":"2023-06-05","close":13150.0},{"date":"2023-06-07","close":13150.0},{"date":"2023-06-08","close":13280.0},{"date":"2023-06-09","close":13330.0},{"date":"2023-06-12","close":13180.0},{"date":"2023-06-13","close":13890.0},{"date":"2023-06-14","close":13390.0},{"date":"2023-06-15","close":13340.0},{"date":"2023-06-16","close":13570.0},{"date":"2023-06-19","close":13930.0},{"date":"2023-06-20","close":13620.0},{"date":"2023-06-21","close":13800.0},{"date":"2023-06-22","close":13470.0},{"date":"2023-06-23","close":13320.0},{"date":"2023-06-26","close":13390.0},{"date":"2023-06-27","close":13330.0},{"date":"2023-06-28","close":13440.0},{"date":"2023-06-29","close":13160.0},{"date":"2023-06-30","close":13320.0},{"date":"2023-07-03","close":13520.0},{"date":"2023-07-04","close":13340.0},{"date":"2023-07-05","close":13060.0},{"date":"2023-07-06","close":12510.0},{"date":"2023-07-07","close":12430.0},{"date":"2023-07-10","close":12680.0},{"date":"2023-07-11","close":12690.0},{"date":"2023-07-12","close":12640.0},{"date":"2023-07-13","close":12650.0},{"date":"2023-07-14","close":12580.0},{"date":"2023-07-17","close":12810.0},{"date":"2023-07-18","close":12520.0},{"date":"2023-07-19","close":12370.0},{"date":"2023-07-20","close":12400.0},{"date":"2023-07-21","close":12490.0},{"date":"2023-07-24","close":12080.0},{"date":"2023-07-25","close":11620.0},{"date":"2023-07-26","close":11160.0},{"date":"2023-07-27","close":11380.0},{"date":"2023-07-28","close":11690.0},{"date":"2023-07-31","close":11820.0},{"date":"2023-08-01","close":11780.0},{"date":"2023-08-02","close":11820.0},{"date":"2023-08-03","close":11790.0},{"date":"2023-08-04","close":11790.0},{"date":"2023-08-07","close":11760.0},{"date":"2023-08-08","close":11610.0},{"date":"2023-08-09","close":11750.0},{"date":"2023-08-10","close":11900.0},{"date":"2023-08-11","close":11910.0},{"date":"2023-08-14","close":11840.0},{"date":"2023-08-16","close":11770.0},{"date":"2023-08-17","close":11510.0},{"date":"2023-08-18","close":11540.0},{"date":"2023-08-21","close":11500.0},{"date":"2023-08-22","close":11500.0},{"date":"2023-08-23","close":11570.0},{"date":"2023-08-24","close":11690.0},{"date":"2023-08-25","close":11830.0},{"date":"2023-08-28","close":12030.0},{"date":"2023-08-29","close":12080.0},{"date":"2023-08-30","close":12040.0},{"date":"2023-08-31","close":11970.0},{"date":"2023-09-01","close":12020.0},{"date":"2023-09-04","close":11920.0},{"date":"2023-09-05","close":11900.0},{"date":"2023-09-06","close":11890.0},{"date":"2023-09-07","close":11630.0},{"date":"2023-09-08","close":11700.0},{"date":"2023-09-11","close":11880.0},{"date":"2023-09-12","close":11800.0},{"date":"2023-09-13","close":11640.0},{"date":"2023-09-14","close":11700.0},{"date":"2023-09-15","close":11890.0},{"date":"2023-09-18","close":13150.0},{"date":"2023-09-19","close":12710.0},{"date":"2023-09-20","close":12900.0},{"date":"2023-09-21","close":12570.0},{"date":"2023-09-22","close":12460.0},{"date":"2023-09-25","close":12180.0},{"date":"2023-09-26","close":12150.0},{"date":"2023-09-27","close":12350.0},{"date":"2023-10-04","close":11810.0},{"date":"2023-10-05","close":11540.0},{"date":"2023-10-06","close":11680.0},{"date":"2023-10-10","close":11540.0},{"date":"2023-10-11","close":11740.0},{"date":"2023-10-12","close":11830.0},{"date":"2023-10-13","close":11710.0},{"date":"2023-10-16","close":11720.0},{"date":"2023-10-17","close":11840.0},{"date":"2023-10-18","close":11750.0},{"date":"2023-10-19","close":11570.0},{"date":"2023-10-20","close":11460.0},{"date":"2023-10-23","close":11410.0},{"date":"2023-10-24","close":11520.0},{"date":"2023-10-25","close":11600.0},{"date":"2023-10-26","close":11380.0},{"date":"2023-10-27","close":11430.0},{"date":"2023-10-30","close":11550.0},{"date":"2023-10-31","close":11450.0},{"date":"2023-11-01","close":11780.0},{"date":"2023-11-02","close":11900.0},{"date":"2023-11-03","close":11940.0},{"date":"2023-11-06","close":12090.0},{"date":"2023-11-07","close":12020.0},{"date":"2023-11-08","close":11960.0},{"date":"2023-11-09","close":11990.0},{"date":"2023-11-10","close":11800.0},{"date":"2023-11-13","close":11760.0},{"date":"2023-11-14","close":11850.0},{"date":"2023-11-15","close":12000.0},{"date":"2023-11-16","close":12030.0},{"date":"2023-11-17","close":11940.0},{"date":"2023-11-20","close":12120.0},{"date":"2023-11-21","close":12250.0},{"date":"2023-11-22","close":12290.0},{"date":"2023-11-23","close":12160.0},{"date":"2023-11-24","close":12100.0},{"date":"2023-11-27","close":12000.0},{"date":"2023-11-28","close":12460.0},{"date":"2023-11-29","close":11930.0},{"date":"2023-11-30","close":11940.0},{"date":"2023-12-01","close":11930.0},{"date":"2023-12-04","close":11790.0},{"date":"2023-12-05","close":11690.0},{"date":"2023-12-06","close":11610.0},{"date":"2023-12-07","close":11520.0},{"date":"2023-12-08","close":11600.0},{"date":"2023-12-11","close":11880.0},{"date":"2023-12-12","close":11890.0},{"date":"2023-12-13","close":11760.0},{"date":"2023-12-14","close":11780.0},{"date":"2023-12-15","close":11800.0},{"date":"2023-12-18","close":11710.0},{"date":"2023-12-19","close":11650.0},{"date":"2023-12-20","close":11660.0},{"date":"2023-12-21","close":11610.0},{"date":"2023-12-22","close":11550.0},{"date":"2023-12-26","close":11440.0},{"date":"2023-12-27","close":11440.0},{"date":"2023-12-28","close":11520.0},{"date":"2024-01-02","close":11520.0},{"date":"2024-01-03","close":11400.0},{"date":"2024-01-04","close":11380.0},{"date":"2024-01-05","close":11230.0},{"date":"2024-01-08","close":10940.0},{"date":"2024-01-09","close":11120.0},{"date":"2024-01-10","close":10990.0},{"date":"2024-01-11","close":11030.0},{"date":"2024-01-12","close":10840.0},{"date":"2024-01-15","close":10840.0},{"date":"2024-01-16","close":10760.0},{"date":"2024-01-17","close":10480.0},{"date":"2024-01-18","close":10480.0},{"date":"2024-01-19","close":10490.0},{"date":"2024-01-22","close":10350.0},{"date":"2024-01-23","close":10310.0},{"date":"2024-01-24","close":10050.0},{"date":"2024-01-25","close":10000.0},{"date":"2024-01-26","close":10370.0},{"date":"2024-01-29","close":10460.0},{"date":"2024-01-30","close":10450.0},{"date":"2024-01-31","close":10400.0},{"date":"2024-02-01","close":10460.0},{"date":"2024-02-02","close":10470.0},{"date":"2024-02-05","close":10350.0},{"date":"2024-02-06","close":10350.0},{"date":"2024-02-07","close":10370.0},{"date":"2024-02-08","close":10400.0},{"date":"2024-02-13","close":10500.0},{"date":"2024-02-14","close":10560.0},{"date":"2024-02-15","close":10660.0},{"date":"2024-02-16","close":10880.0},{"date":"2024-02-19","close":10770.0},{"date":"2024-02-20","close":10610.0},{"date":"2024-02-21","close":10660.0},{"date":"2024-02-22","close":10660.0},{"date":"2024-02-23","close":10680.0},{"date":"2024-02-26","close":10630.0},{"date":"2024-02-27","close":10370.0},{"date":"2024-02-28","close":10400.0},{"date":"2024-02-29","close":10330.0},{"date":"2024-03-04","close":10340.0},{"date":"2024-03-05","close":10070.0},{"date":"2024-03-06","close":10150.0},{"date":"2024-03-07","close":10130.0},{"date":"2024-03-08","close":10100.0},{"date":"2024-03-11","close":10120.0},{"date":"2024-03-12","close":10160.0},{"date":"2024-03-13","close":10160.0},{"date":"2024-03-14","close":10090.0},{"date":"2024-03-15","close":10040.0},{"date":"2024-03-18","close":10040.0},{"date":"2024-03-19","close":10050.0},{"date":"2024-03-20","close":10050.0},{"date":"2024-03-21","close":10050.0},{"date":"2024-03-22","close":10060.0},{"date":"2024-03-25","close":10070.0},{"date":"2024-03-26","close":10060.0},{"date":"2024-03-27","close":10040.0},{"date":"2024-03-28","close":10050.0},{"date":"2024-03-29","close":10020.0},{"date":"2024-04-01","close":10050.0},{"date":"2024-04-02","close":10030.0},{"date":"2024-04-03","close":10000.0},{"date":"2024-04-04","close":9970.0},{"date":"2024-04-05","close":9960.0},{"date":"2024-04-08","close":9970.0},{"date":"2024-04-09","close":9960.0},{"date":"2024-04-11","close":9730.0},{"date":"2024-04-12","close":9800.0},{"date":"2024-04-15","close":9650.0},{"date":"2024-04-16","close":9460.0},{"date":"2024-04-17","close":9350.0},{"date":"2024-04-18","close":9580.0},{"date":"2024-04-19","close":9360.0},{"date":"2024-04-22","close":9430.0},{"date":"2024-04-23","close":9420.0},{"date":"2024-04-24","close":9470.0},{"date":"2024-04-25","close":9470.0},{"date":"2024-04-26","close":9490.0},{"date":"2024-04-29","close":9590.0},{"date":"2024-04-30","close":9530.0},{"date":"2024-05-02","close":9500.0},{"date":"2024-05-03","close":9550.0},{"date":"2024-05-07","close":9550.0},{"date":"2024-05-08","close":9590.0},{"date":"2024-05-09","close":9660.0},{"date":"2024-05-10","close":9670.0},{"date":"2024-05-13","close":9560.0},{"date":"2024-05-14","close":9600.0},{"date":"2024-05-16","close":9560.0},{"date":"2024-05-17","close":9590.0},{"date":"2024-05-20","close":9530.0},{"date":"2024-05-21","close":9480.0},{"date":"2024-05-22","close":9470.0},{"date":"2024-05-23","close":9480.0},{"date":"2024-05-24","close":9400.0},{"date":"2024-05-27","close":9330.0},{"date":"2024-05-28","close":9320.0},{"date":"2024-05-29","close":9180.0},{"date":"2024-05-30","close":9070.0},{"date":"2024-05-31","close":9050.0},{"date":"2024-06-03","close":9060.0},{"date":"2024-06-04","close":9110.0},{"date":"2024-06-05","close":9100.0},{"date":"2024-06-07","close":9040.0},{"date":"2024-06-10","close":8980.0},{"date":"2024-06-11","close":9040.0},{"date":"2024-06-12","close":9050.0},{"date":"2024-06-13","close":9080.0},{"date":"2024-06-14","close":8980.0},{"date":"2024-06-17","close":8940.0},{"date":"2024-06-18","close":8810.0},{"date":"2024-06-19","close":8820.0},{"date":"2024-06-20","close":8890.0},{"date":"2024-06-21","close":8820.0},{"date":"2024-06-24","close":8750.0},{"date":"2024-06-25","close":8800.0},{"date":"2024-06-26","close":8840.0},{"date":"2024-06-27","close":8920.0},{"date":"2024-06-28","close":8880.0},{"date":"2024-07-01","close":8970.0},{"date":"2024-07-02","close":8900.0},{"date":"2024-07-03","close":8930.0},{"date":"2024-07-04","close":8810.0},{"date":"2024-07-05","close":8860.0},{"date":"2024-07-08","close":8940.0},{"date":"2024-07-09","close":9200.0},{"date":"2024-07-10","close":9150.0},{"date":"2024-07-11","close":9130.0},{"date":"2024-07-12","close":9300.0},{"date":"2024-07-15","close":9410.0},{"date":"2024-07-16","close":9460.0},{"date":"2024-07-17","close":9440.0},{"date":"2024-07-18","close":9350.0},{"date":"2024-07-19","close":9510.0},{"date":"2024-07-22","close":9460.0},{"date":"2024-07-23","close":9220.0},{"date":"2024-07-24","close":9220.0},{"date":"2024-07-25","close":9100.0},{"date":"2024-07-26","close":9230.0},{"date":"2024-07-29","close":9140.0},{"date":"2024-07-30","close":9020.0},{"date":"2024-07-31","close":9050.0},{"date":"2024-08-01","close":9170.0},{"date":"2024-08-02","close":8930.0},{"date":"2024-08-05","close":8200.0},{"date":"2024-08-06","close":8270.0},{"date":"2024-08-07","close":8450.0},{"date":"2024-08-08","close":8440.0},{"date":"2024-08-09","close":8650.0},{"date":"2024-08-12","close":8760.0},{"date":"2024-08-13","close":8750.0},{"date":"2024-08-14","close":8860.0},{"date":"2024-08-16","close":8850.0},{"date":"2024-08-19","close":8580.0},{"date":"2024-08-20","close":8640.0},{"date":"2024-08-21","close":8700.0},{"date":"2024-08-22","close":8620.0},{"date":"2024-08-23","close":8630.0},{"date":"2024-08-26","close":8610.0},{"date":"2024-08-27","close":8590.0},{"date":"2024-08-28","close":8590.0},{"date":"2024-08-29","close":8550.0},{"date":"2024-08-30","close":8580.0},{"date":"2024-09-02","close":8540.0},{"date":"2024-09-03","close":8540.0},{"date":"2024-09-04","close":8340.0},{"date":"2024-09-05","close":8300.0},{"date":"2024-09-06","close":8240.0},{"date":"2024-09-09","close":8300.0},{"date":"2024-09-10","close":8250.0},{"date":"2024-09-11","close":8220.0},{"date":"2024-09-12","close":8310.0},{"date":"2024-09-13","close":8310.0},{"date":"2024-09-19","close":8320.0},{"date":"2024-09-20","close":8360.0},{"date":"2024-09-23","close":8320.0},{"date":"2024-09-24","close":8340.0},{"date":"2024-09-25","close":8350.0},{"date":"2024-09-26","close":8370.0},{"date":"2024-09-27","close":8390.0},{"date":"2024-09-30","close":8350.0},{"date":"2024-10-02","close":8370.0},{"date":"2024-10-04","close":8370.0},{"date":"2024-10-07","close":8370.0},{"date":"2024-10-08","close":8360.0},{"date":"2024-10-10","close":8330.0},{"date":"2024-10-11","close":8250.0},{"date":"2024-10-14","close":8150.0},{"date":"2024-10-15","close":8150.0},{"date":"2024-10-16","close":8110.0},{"date":"2024-10-17","close":8120.0},{"date":"2024-10-18","close":8050.0},{"date":"2024-10-21","close":8000.0},{"date":"2024-10-22","close":7790.0},{"date":"2024-10-23","close":7700.0},{"date":"2024-10-24","close":7530.0},{"date":"2024-10-25","close":7270.0},{"date":"2024-10-28","close":7300.0},{"date":"2024-10-29","close":7480.0},{"date":"2024-10-30","close":7450.0},{"date":"2024-10-31","close":7450.0},{"date":"2024-11-01","close":7370.0},{"date":"2024-11-04","close":7380.0},{"date":"2024-11-05","close":7370.0},{"date":"2024-11-06","close":7560.0},{"date":"2024-11-07","close":7550.0},{"date":"2024-11-08","close":7520.0},{"date":"2024-11-11","close":7590.0},{"date":"2024-11-12","close":8170.0},{"date":"2024-11-13","close":7850.0},{"date":"2024-11-14","close":7960.0},{"date":"2024-11-15","close":8210.0},{"date":"2024-11-18","close":8210.0},{"date":"2024-11-19","close":8120.0},{"date":"2024-11-20","close":7970.0},{"date":"2024-11-21","close":8270.0},{"date":"2024-11-22","close":8230.0},{"date":"2024-11-25","close":8160.0},{"date":"2024-11-26","close":8060.0},{"date":"2024-11-27","close":8110.0},{"date":"2024-11-28","close":7980.0},{"date":"2024-11-29","close":7820.0},{"date":"2024-12-02","close":7650.0},{"date":"2024-12-03","close":7720.0},{"date":"2024-12-04","close":7720.0},{"date":"2024-12-05","close":7690.0},{"date":"2024-12-06","close":7650.0},{"date":"2024-12-09","close":7880.0},{"date":"2024-12-10","close":8490.0},{"date":"2024-12-11","close":9120.0},{"date":"2024-12-12","close":8650.0},{"date":"2024-12-13","close":8640.0},{"date":"2024-12-16","close":8720.0},{"date":"2024-12-17","close":8490.0},{"date":"2024-12-18","close":8440.0},{"date":"2024-12-19","close":8320.0},{"date":"2024-12-20","close":8150.0},{"date":"2024-12-23","close":8190.0},{"date":"2024-12-24","close":8140.0},{"date":"2024-12-26","close":8130.0},{"date":"2024-12-27","close":8000.0},{"date":"2024-12-30","close":7950.0},{"date":"2025-01-02","close":8290.0},{"date":"2025-01-03","close":8400.0},{"date":"2025-01-06","close":8360.0},{"date":"2025-01-07","close":8240.0},{"date":"2025-01-08","close":8280.0},{"date":"2025-01-09","close":8260.0},{"date":"2025-01-10","close":8220.0},{"date":"2025-01-13","close":8080.0},{"date":"2025-01-14","close":8080.0},{"date":"2025-01-15","close":8000.0},{"date":"2025-01-16","close":8020.0},{"date":"2025-01-17","close":8010.0},{"date":"2025-01-20","close":8050.0},{"date":"2025-01-21","close":8110.0},{"date":"2025-01-22","close":8040.0},{"date":"2025-01-23","close":8000.0},{"date":"2025-01-24","close":8080.0},{"date":"2025-01-31","close":8190.0},{"date":"2025-02-03","close":8060.0},{"date":"2025-02-04","close":8370.0},{"date":"2025-02-05","close":8590.0},{"date":"2025-02-06","close":8500.0},{"date":"2025-02-07","close":8330.0},{"date":"2025-02-10","close":8310.0},{"date":"2025-02-11","close":8220.0},{"date":"2025-02-12","close":8370.0},{"date":"2025-02-13","close":8700.0},{"date":"2025-02-14","close":8700.0},{"date":"2025-02-17","close":8690.0},{"date":"2025-02-18","close":8570.0},{"date":"2025-02-19","close":8510.0},{"date":"2025-02-20","close":8520.0},{"date":"2025-02-21","close":8420.0},{"date":"2025-02-24","close":8550.0},{"date":"2025-02-25","close":8410.0},{"date":"2025-02-26","close":8300.0},{"date":"2025-02-27","close":8250.0},{"date":"2025-02-28","close":8110.0},{"date":"2025-03-04","close":7910.0},{"date":"2025-03-05","close":7990.0},{"date":"2025-03-06","close":7970.0},{"date":"2025-03-07","close":7870.0},{"date":"2025-03-10","close":7800.0},{"date":"2025-03-11","close":7780.0},{"date":"2025-03-12","close":7780.0},{"date":"2025-03-13","close":7810.0},{"date":"2025-03-14","close":7840.0},{"date":"2025-03-17","close":7780.0},{"date":"2025-03-18","close":7850.0},{"date":"2025-03-19","close":7740.0},{"date":"2025-03-20","close":7580.0},{"date":"2025-03-21","close":7540.0},{"date":"2025-03-24","close":7460.0},{"date":"2025-03-25","close":7400.0},{"date":"2025-03-26","close":7410.0},{"date":"2025-03-27","close":7380.0},{"date":"2025-03-28","close":7260.0},{"date":"2025-03-31","close":7080.0},{"date":"2025-04-01","close":7540.0},{"date":"2025-04-02","close":7360.0},{"date":"2025-04-03","close":7340.0},{"date":"2025-04-04","close":7930.0},{"date":"2025-04-07","close":7670.0},{"date":"2025-04-08","close":7850.0},{"date":"2025-04-09","close":7600.0},{"date":"2025-04-10","close":7800.0},{"date":"2025-04-11","close":7640.0},{"date":"2025-04-14","close":7140.0},{"date":"2025-04-15","close":7090.0},{"date":"2025-04-16","close":6930.0},{"date":"2025-04-17","close":7030.0},{"date":"2025-04-18","close":7200.0},{"date":"2025-04-21","close":7210.0},{"date":"2025-04-22","close":7180.0},{"date":"2025-04-23","close":7230.0},{"date":"2025-04-24","close":7230.0},{"date":"2025-04-25","close":7260.0},{"date":"2025-04-28","close":7210.0},{"date":"2025-04-29","close":8030.0},{"date":"2025-04-30","close":7750.0},{"date":"2025-05-02","close":7350.0},{"date":"2025-05-07","close":7410.0},{"date":"2025-05-08","close":7400.0},{"date":"2025-05-09","close":7320.0},{"date":"2025-05-12","close":7530.0},{"date":"2025-05-13","close":7570.0},{"date":"2025-05-14","close":7650.0},{"date":"2025-05-15","close":7440.0},{"date":"2025-05-16","close":7330.0},{"date":"2025-05-19","close":7270.0},{"date":"2025-05-20","close":7310.0},{"date":"2025-05-21","close":7460.0},{"date":"2025-05-22","close":7400.0},{"date":"2025-05-23","close":7570.0},{"date":"2025-05-26","close":7540.0},{"date":"2025-05-27","close":7570.0},{"date":"2025-05-28","close":7630.0},{"date":"2025-05-29","close":7690.0},{"date":"2025-05-30","close":7600.0},{"date":"2025-06-02","close":7660.0},{"date":"2025-06-04","close":7790.0},{"date":"2025-06-05","close":7820.0},{"date":"2025-06-09","close":7830.0},{"date":"2025-06-10","close":7760.0},{"date":"2025-06-11","close":7720.0},{"date":"2025-06-12","close":7830.0},{"date":"2025-06-13","close":7780.0},{"date":"2025-06-16","close":7780.0},{"date":"2025-06-17","close":7770.0},{"date":"2025-06-18","close":7700.0},{"date":"2025-06-19","close":7710.0},{"date":"2025-06-20","close":7730.0},{"date":"2025-06-23","close":7640.0},{"date":"2025-06-24","close":7790.0},{"date":"2025-06-25","close":8010.0},{"date":"2025-06-26","close":7780.0},{"date":"2025-06-27","close":7790.0},{"date":"2025-06-30","close":7650.0},{"date":"2025-07-01","close":7690.0},{"date":"2025-07-02","close":7710.0},{"date":"2025-07-03","close":7860.0},{"date":"2025-07-04","close":7820.0},{"date":"2025-07-07","close":7800.0},{"date":"2025-07-08","close":7780.0},{"date":"2025-07-09","close":7810.0},{"date":"2025-07-10","close":7840.0},{"date":"2025-07-11","close":7860.0},{"date":"2025-07-14","close":7830.0},{"date":"2025-07-15","close":7820.0},{"date":"2025-07-16","close":7780.0},{"date":"2025-07-17","close":7780.0},{"date":"2025-07-18","close":7770.0},{"date":"2025-07-21","close":7680.0},{"date":"2025-07-22","close":7610.0},{"date":"2025-07-23","close":7600.0},{"date":"2025-07-24","close":7600.0},{"date":"2025-07-25","close":7540.0},{"date":"2025-07-28","close":7540.0},{"date":"2025-07-29","close":7510.0},{"date":"2025-07-30","close":7480.0},{"date":"2025-07-31","close":7530.0},{"date":"2025-08-01","close":7330.0},{"date":"2025-08-04","close":7370.0},{"date":"2025-08-05","close":7350.0},{"date":"2025-08-06","close":7400.0},{"date":"2025-08-07","close":7410.0},{"date":"2025-08-08","close":7490.0},{"date":"2025-08-11","close":7670.0},{"date":"2025-08-12","close":7690.0},{"date":"2025-08-13","close":7650.0},{"date":"2025-08-14","close":7650.0},{"date":"2025-08-18","close":7490.0},{"date":"2025-08-19","close":7440.0},{"date":"2025-08-20","close":7380.0},{"date":"2025-08-21","close":7420.0},{"date":"2025-08-22","close":7420.0},{"date":"2025-08-25","close":7380.0},{"date":"2025-08-26","close":7270.0},{"date":"2025-08-27","close":7200.0},{"date":"2025-08-28","close":7190.0},{"date":"2025-08-29","close":7180.0},{"date":"2025-09-01","close":7110.0},{"date":"2025-09-02","close":7120.0},{"date":"2025-09-03","close":7150.0},{"date":"2025-09-04","close":7190.0},{"date":"2025-09-05","close":7180.0},{"date":"2025-09-08","close":7340.0},{"date":"2025-09-09","close":7310.0},{"date":"2025-09-10","close":7290.0},{"date":"2025-09-11","close":7310.0},{"date":"2025-09-12","close":7350.0},{"date":"2025-09-15","close":7350.0},{"date":"2025-09-16","close":7320.0},{"date":"2025-09-17","close":7310.0},{"date":"2025-09-18","close":7310.0},{"date":"2025-09-19","close":7300.0},{"date":"2025-09-22","close":7290.0},{"date":"2025-09-23","close":7240.0},{"date":"2025-09-24","close":7230.0},{"date":"2025-09-25","close":7170.0},{"date":"2025-09-26","close":7170.0},{"date":"2025-09-29","close":7180.0},{"date":"2025-09-30","close":7260.0},{"date":"2025-10-01","close":7240.0},{"date":"2025-10-02","close":7260.0},{"date":"2025-10-10","close":7210.0},{"date":"2025-10-13","close":7180.0},{"date":"2025-10-14","close":7150.0},{"date":"2025-10-15","close":7140.0},{"date":"2025-10-16","close":7130.0},{"date":"2025-10-17","close":7100.0},{"date":"2025-10-20","close":7050.0},{"date":"2025-10-21","close":7040.0},{"date":"2025-10-22","close":7020.0},{"date":"2025-10-23","close":7020.0},{"date":"2025-10-24","close":7010.0},{"date":"2025-10-27","close":6980.0},{"date":"2025-10-28","close":6980.0},{"date":"2025-10-29","close":6990.0},{"date":"2025-10-30","close":6960.0},{"date":"2025-10-31","close":6920.0},{"date":"2025-11-03","close":6680.0},{"date":"2025-11-04","close":6660.0},{"date":"2025-11-05","close":6560.0},{"date":"2025-11-06","close":6510.0},{"date":"2025-11-07","close":6310.0},{"date":"2025-11-10","close":6460.0},{"date":"2025-11-11","close":6400.0},{"date":"2025-11-12","close":6440.0},{"date":"2025-11-13","close":6550.0},{"date":"2025-11-14","close":6490.0},{"date":"2025-11-17","close":6510.0},{"date":"2025-11-18","close":6440.0},{"date":"2025-11-19","close":6440.0},{"date":"2025-11-20","close":6520.0},{"date":"2025-11-21","close":6470.0},{"date":"2025-11-24","close":6480.0},{"date":"2025-11-25","close":6420.0},{"date":"2025-11-26","close":6450.0},{"date":"2025-11-27","close":6440.0},{"date":"2025-11-28","close":6450.0},{"date":"2025-12-01","close":6470.0},{"date":"2025-12-02","close":6490.0},{"date":"2025-12-03","close":6610.0},{"date":"2025-12-04","close":6680.0},{"date":"2025-12-05","close":7000.0},{"date":"2025-12-08","close":6840.0},{"date":"2025-12-09","close":6730.0},{"date":"2025-12-10","close":6610.0},{"date":"2025-12-11","close":6730.0},{"date":"2025-12-12","close":7290.0},{"date":"2025-12-15","close":7290.0},{"date":"2025-12-16","close":7420.0},{"date":"2025-12-17","close":7580.0},{"date":"2025-12-18","close":7520.0},{"date":"2025-12-19","close":7590.0},{"date":"2025-12-22","close":7670.0},{"date":"2025-12-23","close":7570.0},{"date":"2025-12-24","close":7480.0},{"date":"2025-12-26","close":7320.0},{"date":"2025-12-29","close":7360.0},{"date":"2025-12-30","close":7440.0},{"date":"2026-01-02","close":7340.0},{"date":"2026-01-05","close":7300.0},{"date":"2026-01-06","close":7290.0},{"date":"2026-01-07","close":7070.0},{"date":"2026-01-08","close":6970.0},{"date":"2026-01-09","close":6960.0},{"date":"2026-01-12","close":7000.0},{"date":"2026-01-13","close":7010.0},{"date":"2026-01-14","close":7080.0},{"date":"2026-01-15","close":6970.0},{"date":"2026-01-16","close":6940.0},{"date":"2026-01-19","close":7040.0},{"date":"2026-01-20","close":7230.0},{"date":"2026-01-21","close":7230.0},{"date":"2026-01-22","close":7160.0},{"date":"2026-01-23","close":7230.0},{"date":"2026-01-26","close":7060.0},{"date":"2026-01-27","close":6960.0},{"date":"2026-01-28","close":6830.0},{"date":"2026-01-29","close":6810.0},{"date":"2026-01-30","close":6750.0},{"date":"2026-02-02","close":6760.0},{"date":"2026-02-03","close":7950.0},{"date":"2026-02-04","close":7700.0},{"date":"2026-02-05","close":7600.0},{"date":"2026-02-06","close":7650.0},{"date":"2026-02-09","close":7680.0},{"date":"2026-02-10","close":7870.0},{"date":"2026-02-11","close":7890.0},{"date":"2026-02-12","close":8090.0},{"date":"2026-02-13","close":8130.0},{"date":"2026-02-19","close":8390.0},{"date":"2026-02-20","close":8240.0},{"date":"2026-02-23","close":8310.0},{"date":"2026-02-24","close":8270.0},{"date":"2026-02-25","close":8320.0},{"date":"2026-02-26","close":8010.0},{"date":"2026-02-27","close":7820.0},{"date":"2026-03-03","close":7630.0},{"date":"2026-03-04","close":7000.0},{"date":"2026-03-05","close":7260.0},{"date":"2026-03-06","close":7340.0},{"date":"2026-03-09","close":7020.0},{"date":"2026-03-10","close":7080.0},{"date":"2026-03-11","close":7180.0},{"date":"2026-03-12","close":7290.0},{"date":"2026-03-13","close":7480.0},{"date":"2026-03-16","close":7930.0},{"date":"2026-03-17","close":8050.0},{"date":"2026-03-18","close":8040.0},{"date":"2026-03-19","close":10450.0},{"date":"2026-03-20","close":11500.0},{"date":"2026-03-23","close":10530.0},{"date":"2026-03-24","close":9880.0},{"date":"2026-03-25","close":9920.0},{"date":"2026-03-26","close":9920.0},{"date":"2026-03-27","close":9530.0},{"date":"2026-03-30","close":9370.0},{"date":"2026-03-31","close":9370.0},{"date":"2026-04-01","close":9700.0},{"date":"2026-04-02","close":9210.0},{"date":"2026-04-03","close":9420.0},{"date":"2026-04-06","close":9350.0},{"date":"2026-04-07","close":9510.0},{"date":"2026-04-08","close":10230.0},{"date":"2026-04-09","close":9950.0},{"date":"2026-04-10","close":10000.0},{"date":"2026-04-13","close":10200.0},{"date":"2026-04-14","close":10470.0},{"date":"2026-04-15","close":10530.0},{"date":"2026-04-16","close":10730.0},{"date":"2026-04-17","close":10530.0},{"date":"2026-04-20","close":10400.0},{"date":"2026-04-21","close":10370.0},{"date":"2026-04-22","close":10690.0},{"date":"2026-04-23","close":10240.0},{"date":"2026-04-24","close":10210.0},{"date":"2026-04-27","close":13270.0},{"date":"2026-04-28","close":13550.0},{"date":"2026-04-29","close":14580.0},{"date":"2026-04-30","close":13870.0},{"date":"2026-05-04","close":13600.0},{"date":"2026-05-06","close":13380.0},{"date":"2026-05-07","close":14490.0},{"date":"2026-05-08","close":13960.0},{"date":"2026-05-11","close":12870.0},{"date":"2026-05-12","close":12300.0},{"date":"2026-05-13","close":12050.0},{"date":"2026-05-14","close":11800.0},{"date":"2026-05-15","close":11330.0},{"date":"2026-05-18","close":11170.0},{"date":"2026-05-19","close":11140.0},{"date":"2026-05-20","close":10780.0},{"date":"2026-05-21","close":10850.0},{"date":"2026-05-22","close":11010.0},{"date":"2026-05-26","close":10680.0},{"date":"2026-05-27","close":10340.0},{"date":"2026-05-28","close":10160.0},{"date":"2026-05-29","close":9730.0},{"date":"2026-06-01","close":9110.0},{"date":"2026-06-02","close":8660.0},{"date":"2026-06-04","close":9330.0},{"date":"2026-06-05","close":9160.0},{"date":"2026-06-08","close":8550.0},{"date":"2026-06-09","close":9090.0},{"date":"2026-06-10","close":8850.0},{"date":"2026-06-11","close":8740.0},{"date":"2026-06-12","close":8960.0},{"date":"2026-06-15","close":9040.0},{"date":"2026-06-16","close":9480.0},{"date":"2026-06-17","close":9200.0},{"date":"2026-06-18","close":8920.0},{"date":"2026-06-19","close":8550.0},{"date":"2026-06-22","close":8530.0},{"date":"2026-06-23","close":7890.0},{"date":"2026-06-24","close":7730.0},{"date":"2026-06-25","close":7330.0},{"date":"2026-06-26","close":7200.0},{"date":"2026-06-29","close":7810.0},{"date":"2026-06-30","close":7870.0},{"date":"2026-07-01","close":8790.0},{"date":"2026-07-02","close":11420.0},{"date":"2026-07-03","close":9360.0},{"date":"2026-07-06","close":10700.0},{"date":"2026-07-07","close":9440.0},{"date":"2026-07-08","close":8910.0},{"date":"2026-07-09","close":8310.0},{"date":"2026-07-10","close":8650.0},{"date":"2026-07-13","close":8030.0},{"date":"2026-07-14","close":8020.0},{"date":"2026-07-15","close":7990.0},{"date":"2026-07-16","close":7640.0},{"date":"2026-07-20","close":7440.0},{"date":"2026-07-21","close":7520.0},{"date":"2026-07-22","close":7650.0},{"date":"2026-07-23","close":8130.0},{"date":"2026-07-24","close":7740.0},{"date":"2026-07-27","close":7670.0},{"date":"2026-07-28","close":7470.0},{"date":"2026-07-29","close":7150.0},{"date":"2026-07-30","close":7500.0},{"date":"2026-07-31","close":7820.0},{"date":"2026-08-03","close":7570.0},{"date":"2026-08-04","close":7900.0},{"date":"2026-08-05","close":8040.0},{"date":"2026-08-06","close":8000.0},{"date":"2026-08-07","close":7880.0},{"date":"2026-08-10","close":8060.0},{"date":"2026-08-11","close":8270.0},{"date":"2026-08-12","close":8170.0},{"date":"2026-08-13","close":7820.0},{"date":"2026-08-14","close":7820.0},{"date":"2026-08-18","close":7820.0},{"date":"2026-08-19","close":7820.0},{"date":"2026-08-20","close":7820.0},{"date":"2026-08-21","close":7820.0},{"date":"2026-08-24","close":7820.0},{"date":"2026-08-25","close":7820.0},{"date":"2026-08-26","close":7820.0},{"date":"2026-08-27","close":7820.0},{"date":"2026-08-28","close":7820.0},{"date":"2026-08-31","close":7820.0},{"date":"2026-09-01","close":7820.0},{"date":"2026-09-02","close":7820.0},{"date":"2026-09-03","close":7820.0},{"date":"2026-09-04","close":7820.0},{"date":"2026-09-07","close":7570.0},{"date":"2026-09-08","close":7040.0},{"date":"2026-09-09","close":7260.0},{"date":"2026-09-10","close":7330.0},{"date":"2026-09-11","close":7200.0},{"date":"2026-09-14","close":6960.0},{"date":"2026-09-15","close":6930.0},{"date":"2026-09-16","close":6900.0},{"date":"2026-09-17","close":6990.0},{"date":"2026-09-18","close":6980.0},{"date":"2026-09-21","close":6830.0},{"date":"2026-09-22","close":6850.0},{"date":"2026-09-23","close":6770.0},{"date":"2026-09-28","close":6700.0},{"date":"2026-09-29","close":6750.0},{"date":"2026-09-30","close":6540.0},{"date":"2026-10-01","close":6530.0},{"date":"2026-10-02","close":6630.0},{"date":"2026-10-06","close":6590.0},{"date":"2026-10-07","close":6560.0},{"date":"2026-10-08","close":6560.0},{"date":"2026-10-12","close":6160.0},{"date":"2026-10-13","close":6140.0},{"date":"2026-10-14","close":6240.0},{"date":"2026-10-15","close":6040.0},{"date":"2026-10-16","close":6050.0},{"date":"2026-10-19","close":6180.0},{"date":"2026-10-20","close":6000.0},{"date":"2026-10-21","close":6040.0},{"date":"2026-10-22","close":5970.0},{"date":"2026-10-23","close":6140.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-12896.0,"foreign_net":10968.0,"institution_net":1928.0},{"date":"2026-10-21","retail_net":-1748.0,"foreign_net":2222.0,"institution_net":-474.0},{"date":"2026-10-20","retail_net":2850.0,"foreign_net":-901.0,"institution_net":-1949.0},{"date":"2026-10-19","retail_net":-10286.0,"foreign_net":6838.0,"institution_net":3448.0},{"date":"2026-10-16","retail_net":-12535.0,"foreign_net":13152.0,"institution_net":-617.0},{"date":"2026-10-15","retail_net":-21206.0,"foreign_net":16617.0,"institution_net":4589.0},{"date":"2026-10-14","retail_net":-5557.0,"foreign_net":3624.0,"institution_net":1933.0},{"date":"2026-10-13","retail_net":-35439.0,"foreign_net":32906.0,"institution_net":2533.0},{"date":"2026-10-12","retail_net":11083.0,"foreign_net":-11061.0,"institution_net":-22.0},{"date":"2026-10-08","retail_net":-330.0,"foreign_net":283.0,"institution_net":47.0},{"date":"2026-10-07","retail_net":-10618.0,"foreign_net":10929.0,"institution_net":-311.0},{"date":"2026-10-06","retail_net":6891.0,"foreign_net":-7190.0,"institution_net":299.0},{"date":"2026-10-02","retail_net":-1956.0,"foreign_net":2941.0,"institution_net":-985.0},{"date":"2026-10-01","retail_net":-2718.0,"foreign_net":1795.0,"institution_net":923.0},{"date":"2026-09-30","retail_net":1532.0,"foreign_net":-1359.0,"institution_net":-173.0},{"date":"2026-09-29","retail_net":8314.0,"foreign_net":-8633.0,"institution_net":319.0},{"date":"2026-09-28","retail_net":-6255.0,"foreign_net":6446.0,"institution_net":-191.0},{"date":"2026-09-23","retail_net":2082.0,"foreign_net":-1141.0,"institution_net":-941.0},{"date":"2026-09-22","retail_net":6279.0,"foreign_net":-5819.0,"institution_net":-460.0},{"date":"2026-09-21","retail_net":2756.0,"foreign_net":-875.0,"institution_net":-1881.0},{"date":"2026-09-18","retail_net":-6949.0,"foreign_net":4931.0,"institution_net":2018.0},{"date":"2026-09-17","retail_net":-3352.0,"foreign_net":3308.0,"institution_net":44.0},{"date":"2026-09-16","retail_net":6824.0,"foreign_net":-6345.0,"institution_net":-479.0},{"date":"2026-09-15","retail_net":-10732.0,"foreign_net":9269.0,"institution_net":1463.0},{"date":"2026-09-14","retail_net":13080.0,"foreign_net":-7790.0,"institution_net":-5290.0},{"date":"2026-09-11","retail_net":10479.0,"foreign_net":-15006.0,"institution_net":4527.0},{"date":"2026-09-10","retail_net":-11335.0,"foreign_net":10843.0,"institution_net":492.0},{"date":"2026-09-09","retail_net":-7709.0,"foreign_net":8269.0,"institution_net":-560.0},{"date":"2026-09-08","retail_net":92460.0,"foreign_net":-92654.0,"institution_net":194.0},{"date":"2026-09-07","retail_net":69068.0,"foreign_net":-69355.0,"institution_net":287.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-12896.0,"foreign_net":10968.0,"institution_net":1928.0},"d3":{"retail_net":-11794.0,"foreign_net":12289.0,"institution_net":-495.0},"d7":{"retail_net":-61378.0,"foreign_net":52520.0,"institution_net":8858.0},"d14":{"retail_net":-94465.0,"foreign_net":83123.0,"institution_net":11342.0},"d30":{"retail_net":72077.0,"foreign_net":-82788.0,"institution_net":10711.0}},"analysis":"최근 5일 외국인 순매수 3.23만, 기관 순매수 2336.00. 30일 누적: 외국인 -8.28만, 기관 1.07만.","foreign_flow":32279.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":2336.0},"insider_trades":[],"price_analysis":{"current":6110.0,"low_30d":5860.0,"support":6070.0,"high_30d":7960.0,"change_1d":2.4,"change_7d":-0.6,"change_30d":-12.8,"resistance":7750.0,"position_in_range":12.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.1,"per":75.24,"quarter":"2024-Q2"},{"pbr":1.04,"per":624.11,"quarter":"2024-Q3"},{"pbr":0.95,"per":554.43,"quarter":"2024-Q4"},{"pbr":0.84,"per":null,"quarter":"2025-Q1"},{"pbr":0.94,"per":437.14,"quarter":"2025-Q2"},{"pbr":0.88,"per":115.31,"quarter":"2025-Q3"},{"pbr":0.99,"per":null,"quarter":"2025-Q4"},{"pbr":1.21,"per":null,"quarter":"2026-Q1"},{"pbr":1.01,"per":null,"quarter":"2026-Q2"},{"pbr":0.35,"per":null,"quarter":"현재"}],"timeline":[{"close":8880.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8350.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7950.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7080.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7650.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7260.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7440.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9370.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7870.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.0,"pbr_5y_low":0.84,"per_5y_avg":361.25,"per_5y_low":75.24,"current_pbr":0.35,"current_per":null,"pbr_5y_high":1.21,"per_5y_high":624.11,"pbr_5y_median":0.99,"per_5y_median":437.14,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 20% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +20.0%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"적자 (EPS -86, PBR 0.36x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.13,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.22,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":5.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.68,"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":1.1,"per":75.24,"close":8880.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.04,"per":624.11,"close":8350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.95,"per":554.43,"close":7950.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.84,"per":null,"close":7080.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.94,"per":437.14,"close":7650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.88,"per":115.31,"close":7260.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.99,"per":null,"close":7440.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.21,"per":null,"close":9370.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.01,"per":null,"close":7870.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"0.3%"}],"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":5.0,"pbr":null,"per":null,"roa":0.0012519120955067644,"roe":0.0027781773034323003,"revenue":220255855069.0,"market_cap":null,"net_income":697696493.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.05096982248432434,"total_assets":557304698552.0,"total_equity":251134616980.0,"profit_margin":0.0031676637734848467,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":506610492.0,"operating_margin":0.0023000999988912582},{"eps":65.11,"pbr":0.83,"per":null,"roa":0.01688213629811943,"roe":0.037835068587326576,"revenue":183603826584.0,"market_cap":197800000000.0,"net_income":9471971674.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10645866157401394,"total_assets":561064755475.0,"total_equity":250349002332.0,"profit_margin":0.05158918444255032,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11098394286.0,"operating_margin":0.06044751077626592},{"eps":-184.35,"pbr":null,"per":null,"roa":-0.04762189641452427,"roe":-0.11130422669505596,"revenue":186960916523.0,"market_cap":null,"net_income":-26817161606.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.03813626410588796,"total_assets":563126704837.0,"total_equity":240935698511.0,"profit_margin":-0.14343726006874247,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-26694714488.0,"operating_margin":-0.14278232576334213},{"eps":27.81,"pbr":null,"per":null,"roa":0.00785754527407466,"roe":0.015322651313294659,"revenue":157291229991.0,"market_cap":null,"net_income":4087443753.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07775728483844786,"total_assets":520193471425.0,"total_equity":266758256742.0,"profit_margin":0.025986469514122805,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2264629178.0,"operating_margin":0.014397682427237546},{"eps":-61.51,"pbr":null,"per":null,"roa":-0.018381700799818327,"roe":-0.034425656939409,"revenue":136765973592.0,"market_cap":null,"net_income":-9042240504.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0659637926821859,"total_assets":491915334847.0,"total_equity":262659925994.0,"profit_margin":-0.06611469407569748,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":240414377.0,"operating_margin":0.0017578522689949455},{"eps":23.13,"pbr":null,"per":null,"roa":0.0068440608153530515,"roe":0.012515093811591781,"revenue":95363849971.0,"market_cap":null,"net_income":3400672309.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09038328099820965,"total_assets":496879323657.0,"total_equity":271725674629.0,"profit_margin":0.03565997293559498,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1186101510.0,"operating_margin":0.012437642884181916},{"eps":73.53,"pbr":null,"per":null,"roa":0.019678682162646143,"roe":0.0398746824156193,"revenue":200052086473.0,"market_cap":null,"net_income":10697030204.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09861315891680318,"total_assets":543584682937.0,"total_equity":268266216957.0,"profit_margin":0.05347122538231423,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7271242723.0,"operating_margin":0.03634674774552457},{"eps":-17.65,"pbr":null,"per":null,"roa":-0.005016053246364961,"roe":-0.009937001460669975,"revenue":166016414136.0,"market_cap":null,"net_income":-2567605842.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.027137236010346157,"total_assets":511877708607.0,"total_equity":258388393336.0,"profit_margin":-0.015465975791385467,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3285718994.0,"operating_margin":-0.01979153092240838},{"eps":-102.24,"pbr":null,"per":null,"roa":-0.027087635523606914,"roe":-0.05704351585195289,"revenue":188956735764.0,"market_cap":null,"net_income":-14873334294.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.06577127368204551,"total_assets":549082044501.0,"total_equity":260736633636.0,"profit_margin":-0.07871290871883099,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-18370363429.0,"operating_margin":-0.09721994484464373},{"eps":60.69915888386026,"pbr":null,"per":null,"roa":0.015832335524814885,"roe":0.03223690801915665,"revenue":171165836631.0,"market_cap":null,"net_income":8922866319.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09471280526586053,"total_assets":563584968561.0,"total_equity":276790389255.0,"profit_margin":0.05212994891168587,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9638199537.0,"operating_margin":0.056309131113459684},{"eps":72.57,"pbr":null,"per":null,"roa":0.01838162261617447,"roe":0.0394084675111665,"revenue":231913065877.0,"market_cap":null,"net_income":10557144070.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04793494189282116,"total_assets":574331455413.0,"total_equity":267890246354.0,"profit_margin":0.04552198915605387,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10358820927.0,"operating_margin":0.044666827579667376},{"eps":87.0,"pbr":null,"per":null,"roa":0.024626733007455333,"roe":0.048931532793963096,"revenue":202538215957.0,"market_cap":null,"net_income":12692514698.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.11164471673731304,"total_assets":515395797492.0,"total_equity":259393359931.0,"profit_margin":0.06266725831481942,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15770173428.0,"operating_margin":0.07786270533432613}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":118.0292,"per":75.24,"date":"2024-06","close":8880.0,"source":"reported"},{"eps":118.0292,"per":76.68,"date":"2024-07","close":9050.0,"source":"reported"},{"eps":118.0292,"per":72.69,"date":"2024-08","close":8580.0,"source":"reported"},{"eps":13.3792,"per":624.11,"date":"2024-09","close":8350.0,"source":"reported"},{"eps":13.3792,"per":556.84,"date":"2024-10","close":7450.0,"source":"reported"},{"eps":13.3792,"per":584.49,"date":"2024-11","close":7820.0,"source":"reported"},{"eps":14.3392,"per":554.43,"date":"2024-12","close":7950.0,"source":"reported"},{"eps":14.3392,"per":571.16,"date":"2025-01","close":8190.0,"source":"reported"},{"eps":14.3392,"per":565.58,"date":"2025-02","close":8110.0,"source":"reported"},{"eps":17.5,"per":437.14,"date":"2025-06","close":7650.0,"source":"reported"},{"eps":17.5,"per":430.29,"date":"2025-07","close":7530.0,"source":"reported"},{"eps":17.5,"per":410.29,"date":"2025-08","close":7180.0,"source":"reported"},{"eps":62.96,"per":115.31,"date":"2025-09","close":7260.0,"source":"reported"},{"eps":62.96,"per":109.91,"date":"2025-10","close":6920.0,"source":"reported"},{"eps":62.96,"per":102.45,"date":"2025-11","close":6450.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":352.44,"std":220.42,"count":15,"current":102.45,"lower_1sd":132.02,"upper_1sd":572.86},"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":"진흥기업","phase":"above-fold","symbol_resolved":true}