{"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":"2026-10-23T09:46:42.528318+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-6.2,"direction":"higher_better","percentile":41},{"name":"영업이익 성장률","unit":"%","value":-83.2,"direction":"higher_better","percentile":13}],"summary":"매출 -6.2%","percentile":27},"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":26.6,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.4,"direction":"higher_better","percentile":24}],"summary":"RSI 27","percentile":27},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -49원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -49, PBR 0.62x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.49,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.39,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.5,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 0.4x","percentile":52}},"signals":[],"summary":"일신석재(007110)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 362.41억. 현재가 2,340원, 전일 대비 +6.1%, 30일 -22.4%. ROE 0.2%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7.76만, 기관 순매수 2892.00.","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 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-195.5274373354623,"grade":"D","trend":"하락","atr_14":226.42857142857142,"rsi_14":26.58959537572254,"sma_20":2647.0,"sma_60":3049.8333333333335,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 26.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-195.53)가 시그널선(-179.55)을 하회합니다(데드크로스). 현재가가 SMA20(2647)과 SMA60(3050) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2115~3179 (현재 위치 21%).","bb_lower":2114.6241928862655,"bb_upper":3179.3758071137345,"macd_signal":-179.5525572726978},"change_pct":6.12,"chart_data":[{"date":"2024-10-23","open":6850,"high":7075,"low":6770,"close":6825,"volume":553142,"rsi_14":57.68,"sma_20":6825.0,"sma_60":6855.0,"sma_120":6214.54},{"date":"2024-10-24","open":6800,"high":6875,"low":6300,"close":6335,"volume":622860,"rsi_14":42.59,"sma_20":6820.0,"sma_60":6832.25,"sma_120":6223.12},{"date":"2024-10-25","open":6305,"high":6640,"low":6250,"close":6420,"volume":374025,"rsi_14":38.69,"sma_20":6811.5,"sma_60":6811.67,"sma_120":6232.42},{"date":"2024-10-28","open":6425,"high":6720,"low":6415,"close":6525,"volume":240483,"rsi_14":36.46,"sma_20":6809.75,"sma_60":6790.83,"sma_120":6243.08},{"date":"2024-10-29","open":6665,"high":8220,"low":6665,"close":8220,"volume":12006869,"rsi_14":66.71,"sma_20":6882.0,"sma_60":6790.33,"sma_120":6267.33},{"date":"2024-10-30","open":8675,"high":9475,"low":8300,"close":8535,"volume":14665112,"rsi_14":69.36,"sma_20":6970.0,"sma_60":6806.5,"sma_120":6294.46},{"date":"2024-10-31","open":8325,"high":8340,"low":7935,"close":8040,"volume":2472705,"rsi_14":61.28,"sma_20":7044.0,"sma_60":6817.5,"sma_120":6317.12},{"date":"2024-11-01","open":8250,"high":8435,"low":6755,"close":7045,"volume":3694065,"rsi_14":48.61,"sma_20":7063.75,"sma_60":6822.42,"sma_120":6331.54},{"date":"2024-11-04","open":6730,"high":7100,"low":6535,"close":6800,"volume":1654310,"rsi_14":46.24,"sma_20":7060.25,"sma_60":6821.0,"sma_120":6343.79},{"date":"2024-11-05","open":6960,"high":7300,"low":6750,"close":6880,"volume":3800776,"rsi_14":48.6,"sma_20":7052.0,"sma_60":6825.67,"sma_120":6357.21},{"date":"2024-11-06","open":6700,"high":8905,"low":6525,"close":8640,"volume":23110049,"rsi_14":63.74,"sma_20":7133.0,"sma_60":6871.42,"sma_120":6385.54},{"date":"2024-11-07","open":7950,"high":8205,"low":7365,"close":7560,"volume":5219411,"rsi_14":54.68,"sma_20":7159.75,"sma_60":6892.92,"sma_120":6404.79},{"date":"2024-11-08","open":7505,"high":8050,"low":7295,"close":7875,"volume":4359933,"rsi_14":58.24,"sma_20":7200.75,"sma_60":6921.5,"sma_120":6427.12},{"date":"2024-11-11","open":7795,"high":9350,"low":7725,"close":8910,"volume":14255859,"rsi_14":62.4,"sma_20":7286.75,"sma_60":6968.67,"sma_120":6457.83},{"date":"2024-11-12","open":8905,"high":9700,"low":8435,"close":8495,"volume":9410024,"rsi_14":59.17,"sma_20":7351.0,"sma_60":7004.83,"sma_120":6485.21},{"date":"2024-11-13","open":8500,"high":8650,"low":7700,"close":7810,"volume":1938728,"rsi_14":57.93,"sma_20":7390.0,"sma_60":7031.42,"sma_120":6506.62},{"date":"2024-11-14","open":7790,"high":8550,"low":7625,"close":8190,"volume":2835573,"rsi_14":59.22,"sma_20":7461.5,"sma_60":7066.25,"sma_120":6531.42},{"date":"2024-11-15","open":7940,"high":8890,"low":7675,"close":8335,"volume":4239604,"rsi_14":59.39,"sma_20":7537.0,"sma_60":7099.75,"sma_120":6557.62},{"date":"2024-11-18","open":8240,"high":8300,"low":7830,"close":7935,"volume":968079,"rsi_14":48.29,"sma_20":7605.25,"sma_60":7124.92,"sma_120":6580.88},{"date":"2024-11-19","open":7950,"high":7995,"low":7300,"close":7380,"volume":1058973,"rsi_14":43.27,"sma_20":7637.75,"sma_60":7145.42,"sma_120":6599.25},{"date":"2024-11-20","open":7310,"high":7425,"low":7065,"close":7145,"volume":635701,"rsi_14":44.62,"sma_20":7653.75,"sma_60":7156.75,"sma_120":6615.88},{"date":"2024-11-21","open":7475,"high":7480,"low":7000,"close":7145,"volume":1258520,"rsi_14":50.68,"sma_20":7694.25,"sma_60":7152.08,"sma_120":6632.79},{"date":"2024-11-22","open":7145,"high":7165,"low":6945,"close":6965,"volume":549598,"rsi_14":51.14,"sma_20":7721.5,"sma_60":7138.58,"sma_120":6647.08},{"date":"2024-11-25","open":7325,"high":8700,"low":7245,"close":8520,"volume":8394223,"rsi_14":59.38,"sma_20":7821.25,"sma_60":7148.83,"sma_120":6675.25},{"date":"2024-11-26","open":8570,"high":8570,"low":8050,"close":8265,"volume":1572387,"rsi_14":47.41,"sma_20":7823.5,"sma_60":7168.67,"sma_120":6701.54},{"date":"2024-11-27","open":10225,"high":10525,"low":9385,"close":9500,"volume":12866438,"rsi_14":63.13,"sma_20":7871.75,"sma_60":7214.42,"sma_120":6738.29},{"date":"2024-11-28","open":9280,"high":9325,"low":8715,"close":8740,"volume":2462942,"rsi_14":55.52,"sma_20":7906.75,"sma_60":7249.42,"sma_120":6768.5},{"date":"2024-11-29","open":8610,"high":9100,"low":8440,"close":8480,"volume":2361189,"rsi_14":46.95,"sma_20":7978.5,"sma_60":7281.17,"sma_120":6796.71},{"date":"2024-12-02","open":8415,"high":8510,"low":8130,"close":8155,"volume":724435,"rsi_14":47.56,"sma_20":8046.25,"sma_60":7304.58,"sma_120":6822.17},{"date":"2024-12-03","open":8090,"high":8570,"low":8005,"close":8550,"volume":1050698,"rsi_14":55.54,"sma_20":8129.75,"sma_60":7331.83,"sma_120":6851.04},{"date":"2024-12-04","open":8700,"high":9775,"low":8570,"close":9050,"volume":8882078,"rsi_14":56.32,"sma_20":8150.25,"sma_60":7363.33,"sma_120":6884.42},{"date":"2024-12-05","open":8695,"high":8745,"low":8060,"close":8060,"volume":1487099,"rsi_14":48.2,"sma_20":8175.25,"sma_60":7381.0,"sma_120":6909.17},{"date":"2024-12-06","open":8050,"high":9135,"low":7960,"close":8570,"volume":4743207,"rsi_14":54.09,"sma_20":8210.0,"sma_60":7405.33,"sma_120":6938.58},{"date":"2024-12-09","open":8305,"high":9050,"low":8115,"close":8770,"volume":3505449,"rsi_14":59.39,"sma_20":8203.0,"sma_60":7429.83,"sma_120":6969.58},{"date":"2024-12-10","open":8675,"high":10425,"low":8670,"close":9455,"volume":9277868,"rsi_14":64.71,"sma_20":8251.0,"sma_60":7461.0,"sma_120":7006.33},{"date":"2024-12-11","open":9710,"high":9985,"low":9380,"close":9800,"volume":3709092,"rsi_14":66.2,"sma_20":8350.5,"sma_60":7494.33,"sma_120":7045.92},{"date":"2024-12-12","open":9850,"high":9860,"low":9390,"close":9500,"volume":1522525,"rsi_14":65.24,"sma_20":8416.0,"sma_60":7547.17,"sma_120":7083.33},{"date":"2024-12-13","open":10075,"high":12350,"low":9620,"close":12350,"volume":11864220,"rsi_14":69.93,"sma_20":8616.75,"sma_60":7644.5,"sma_120":7144.83},{"date":"2024-12-16","open":12800,"high":13800,"low":12575,"close":12950,"volume":9656693,"rsi_14":73.53,"sma_20":8867.5,"sma_60":7755.75,"sma_120":7211.25},{"date":"2024-12-17","open":12825,"high":12975,"low":12175,"close":12550,"volume":3142230,"rsi_14":66.72,"sma_20":9126.0,"sma_60":7861.5,"sma_120":7274.25},{"date":"2024-12-18","open":12200,"high":12500,"low":11675,"close":12150,"volume":3369524,"rsi_14":69.46,"sma_20":9376.25,"sma_60":7951.67,"sma_120":7334.38},{"date":"2024-12-19","open":12825,"high":13200,"low":11150,"close":11175,"volume":8040949,"rsi_14":64.22,"sma_20":9577.75,"sma_60":8030.67,"sma_120":7386.92},{"date":"2024-12-20","open":11275,"high":12125,"low":10950,"close":11275,"volume":3699137,"rsi_14":66.86,"sma_20":9793.25,"sma_60":8108.75,"sma_120":7439.12},{"date":"2024-12-23","open":11025,"high":11500,"low":10825,"close":10950,"volume":992852,"rsi_14":63.07,"sma_20":9914.75,"sma_60":8181.92,"sma_120":7488.58},{"date":"2024-12-24","open":10750,"high":11000,"low":10550,"close":10875,"volume":1062429,"rsi_14":60.42,"sma_20":10045.25,"sma_60":8250.25,"sma_120":7537.42},{"date":"2024-12-26","open":10775,"high":10850,"low":10325,"close":10650,"volume":771954,"rsi_14":66.21,"sma_20":10102.75,"sma_60":8314.83,"sma_120":7576.04},{"date":"2024-12-27","open":10625,"high":11025,"low":10350,"close":10700,"volume":1403921,"rsi_14":64.14,"sma_20":10200.75,"sma_60":8383.83,"sma_120":7613.58},{"date":"2024-12-30","open":10375,"high":11000,"low":10175,"close":10800,"volume":831965,"rsi_14":63.66,"sma_20":10316.75,"sma_60":8453.0,"sma_120":7652.33},{"date":"2025-01-02","open":10800,"high":11250,"low":10525,"close":11250,"volume":966777,"rsi_14":62.47,"sma_20":10471.5,"sma_60":8526.0,"sma_120":7695.67},{"date":"2025-01-03","open":11100,"high":11425,"low":11025,"close":11225,"volume":828443,"rsi_14":60.36,"sma_20":10605.25,"sma_60":8595.67,"sma_120":7740.92},{"date":"2025-01-06","open":11350,"high":11400,"low":10750,"close":10775,"volume":671729,"rsi_14":59.07,"sma_20":10691.5,"sma_60":8658.25,"sma_120":7779.67},{"date":"2025-01-07","open":10800,"high":11875,"low":10725,"close":11600,"volume":2703856,"rsi_14":42.5,"sma_20":10868.5,"sma_60":8734.5,"sma_120":7823.5},{"date":"2025-01-08","open":11400,"high":11500,"low":11125,"close":11275,"volume":580918,"rsi_14":32.28,"sma_20":11003.75,"sma_60":8804.83,"sma_120":7863.75},{"date":"2025-01-09","open":11325,"high":11825,"low":11175,"close":11550,"volume":1132959,"rsi_14":39.13,"sma_20":11142.75,"sma_60":8877.5,"sma_120":7905.71},{"date":"2025-01-10","open":11300,"high":11750,"low":11200,"close":11600,"volume":696319,"rsi_14":43.53,"sma_20":11250.0,"sma_60":8950.67,"sma_120":7946.96},{"date":"2025-01-13","open":11450,"high":12750,"low":11350,"close":12075,"volume":4712906,"rsi_14":62.0,"sma_20":11363.75,"sma_60":9034.75,"sma_120":7981.08},{"date":"2025-01-14","open":11850,"high":12025,"low":11750,"close":11825,"volume":888445,"rsi_14":57.05,"sma_20":11480.0,"sma_60":9119.17,"sma_120":8013.04},{"date":"2025-01-15","open":11875,"high":12075,"low":11550,"close":11700,"volume":925360,"rsi_14":60.14,"sma_20":11447.5,"sma_60":9200.42,"sma_120":8046.75},{"date":"2025-01-16","open":11700,"high":11900,"low":11525,"close":11850,"volume":584638,"rsi_14":62.91,"sma_20":11392.5,"sma_60":9288.42,"sma_120":8087.46},{"date":"2025-01-17","open":11775,"high":11900,"low":11550,"close":11875,"volume":626301,"rsi_14":67.13,"sma_20":11358.75,"sma_60":9374.17,"sma_120":8124.54},{"date":"2025-01-20","open":11800,"high":11825,"low":10625,"close":10850,"volume":862227,"rsi_14":51.65,"sma_20":11293.75,"sma_60":9441.25,"sma_120":8148.12},{"date":"2025-01-21","open":10750,"high":12725,"low":10500,"close":11275,"volume":7652421,"rsi_14":54.87,"sma_20":11298.75,"sma_60":9523.58,"sma_120":8177.92},{"date":"2025-01-22","open":11200,"high":11650,"low":11175,"close":11350,"volume":1309611,"rsi_14":51.11,"sma_20":11302.5,"sma_60":9605.75,"sma_120":8208.71},{"date":"2025-01-23","open":11450,"high":11850,"low":10950,"close":11500,"volume":1794813,"rsi_14":52.97,"sma_20":11330.0,"sma_60":9688.67,"sma_120":8239.75},{"date":"2025-01-24","open":11250,"high":12250,"low":11075,"close":11775,"volume":2888829,"rsi_14":61.24,"sma_20":11375.0,"sma_60":9747.92,"sma_120":8269.12},{"date":"2025-01-31","open":11125,"high":11250,"low":10925,"close":10975,"volume":678826,"rsi_14":42.94,"sma_20":11391.25,"sma_60":9788.58,"sma_120":8297.54},{"date":"2025-02-03","open":10375,"high":10525,"low":9625,"close":9650,"volume":923742,"rsi_14":35.02,"sma_20":11338.75,"sma_60":9815.42,"sma_120":8316.46},{"date":"2025-02-04","open":9635,"high":10025,"low":9635,"close":9735,"volume":430826,"rsi_14":32.66,"sma_20":11285.5,"sma_60":9860.25,"sma_120":8341.33},{"date":"2025-02-05","open":9855,"high":10200,"low":9855,"close":10075,"volume":390877,"rsi_14":36.2,"sma_20":11226.75,"sma_60":9914.83,"sma_120":8367.92},{"date":"2025-02-06","open":10150,"high":10725,"low":10075,"close":10375,"volume":637345,"rsi_14":34.11,"sma_20":11184.25,"sma_60":9973.08,"sma_120":8399.38},{"date":"2025-02-07","open":10425,"high":10775,"low":10275,"close":10625,"volume":455284,"rsi_14":38.79,"sma_20":11176.75,"sma_60":10006.17,"sma_120":8438.79},{"date":"2025-02-10","open":10625,"high":10950,"low":10550,"close":10675,"volume":534280,"rsi_14":40.28,"sma_20":11130.5,"sma_60":10058.08,"sma_120":8475.5},{"date":"2025-02-11","open":10625,"high":10750,"low":10375,"close":10450,"volume":372689,"rsi_14":36.92,"sma_20":11089.25,"sma_60":10101.0,"sma_120":8511.25},{"date":"2025-02-12","open":10500,"high":10600,"low":10250,"close":10325,"volume":279785,"rsi_14":35.78,"sma_20":11028.0,"sma_60":10124.58,"sma_120":8546.62},{"date":"2025-02-13","open":10675,"high":10975,"low":10550,"close":10775,"volume":971127,"rsi_14":49.23,"sma_20":10986.75,"sma_60":10162.58,"sma_120":8583.71},{"date":"2025-02-14","open":10750,"high":10900,"low":10600,"close":10825,"volume":366452,"rsi_14":45.0,"sma_20":10924.25,"sma_60":10212.83,"sma_120":8622.12},{"date":"2025-02-17","open":10725,"high":10800,"low":10500,"close":10550,"volume":296815,"rsi_14":41.49,"sma_20":10860.5,"sma_60":10252.17,"sma_120":8659.21},{"date":"2025-02-18","open":10550,"high":10750,"low":10500,"close":10575,"volume":257003,"rsi_14":39.89,"sma_20":10804.25,"sma_60":10289.5,"sma_120":8694.62},{"date":"2025-02-19","open":10625,"high":11650,"low":10375,"close":11225,"volume":2071271,"rsi_14":44.44,"sma_20":10773.0,"sma_60":10344.33,"sma_120":8734.62},{"date":"2025-02-20","open":11100,"high":11475,"low":11050,"close":11250,"volume":690338,"rsi_14":53.29,"sma_20":10741.75,"sma_60":10408.83,"sma_120":8777.12},{"date":"2025-02-21","open":11150,"high":11175,"low":10750,"close":10850,"volume":449564,"rsi_14":68.46,"sma_20":10741.75,"sma_60":10470.58,"sma_120":8813.67},{"date":"2025-02-24","open":10800,"high":11675,"low":10725,"close":11250,"volume":1250482,"rsi_14":71.25,"sma_20":10740.5,"sma_60":10539.0,"sma_120":8845.54},{"date":"2025-02-25","open":11200,"high":11325,"low":10900,"close":11075,"volume":440309,"rsi_14":64.71,"sma_20":10726.75,"sma_60":10607.5,"sma_120":8873.04},{"date":"2025-02-26","open":11050,"high":11375,"low":10950,"close":11025,"volume":511885,"rsi_14":60.32,"sma_20":10703.0,"sma_60":10649.25,"sma_120":8899.04},{"date":"2025-02-27","open":11050,"high":11075,"low":10750,"close":10950,"volume":283429,"rsi_14":55.46,"sma_20":10661.75,"sma_60":10694.0,"sma_120":8931.33},{"date":"2025-02-28","open":10725,"high":11025,"low":10250,"close":10500,"volume":432500,"rsi_14":47.41,"sma_20":10638.0,"sma_60":10710.67,"sma_120":8962.54},{"date":"2025-03-04","open":10125,"high":10200,"low":9820,"close":10050,"volume":313101,"rsi_14":44.44,"sma_20":10658.0,"sma_60":10732.5,"sma_120":8990.96},{"date":"2025-03-05","open":10100,"high":10650,"low":10100,"close":10550,"volume":408209,"rsi_14":52.83,"sma_20":10698.75,"sma_60":10767.0,"sma_120":9024.08},{"date":"2025-03-06","open":10550,"high":10575,"low":10325,"close":10375,"volume":211672,"rsi_14":44.59,"sma_20":10713.75,"sma_60":10804.0,"sma_120":9054.29},{"date":"2025-03-07","open":10225,"high":10400,"low":9735,"close":9800,"volume":395776,"rsi_14":37.87,"sma_20":10685.0,"sma_60":10824.83,"sma_120":9078.33},{"date":"2025-03-10","open":9550,"high":9945,"low":9525,"close":9870,"volume":199695,"rsi_14":41.54,"sma_20":10647.25,"sma_60":10838.5,"sma_120":9100.92},{"date":"2025-03-11","open":9550,"high":9840,"low":9510,"close":9735,"volume":188156,"rsi_14":39.83,"sma_20":10600.25,"sma_60":10866.42,"sma_120":9123.71},{"date":"2025-03-12","open":9755,"high":10025,"low":9755,"close":9785,"volume":218391,"rsi_14":29.6,"sma_20":10567.0,"sma_60":10886.67,"sma_120":9146.0},{"date":"2025-03-13","open":9785,"high":9975,"low":9785,"close":9900,"volume":112281,"rsi_14":31.35,"sma_20":10545.75,"sma_60":10905.5,"sma_120":9167.67},{"date":"2025-03-14","open":10275,"high":10525,"low":10100,"close":10200,"volume":662362,"rsi_14":40.77,"sma_20":10517.0,"sma_60":10917.92,"sma_120":9189.46},{"date":"2025-03-17","open":10125,"high":10150,"low":9990,"close":10050,"volume":158240,"rsi_14":31.65,"sma_20":10478.25,"sma_60":10922.08,"sma_120":9208.21},{"date":"2025-03-18","open":9985,"high":10900,"low":9870,"close":10250,"volume":2001206,"rsi_14":37.48,"sma_20":10463.25,"sma_60":10934.58,"sma_120":9240.88},{"date":"2025-03-19","open":10175,"high":10275,"low":9990,"close":10025,"volume":323430,"rsi_14":35.59,"sma_20":10435.75,"sma_60":10895.83,"sma_120":9270.17},{"date":"2025-03-20","open":10050,"high":10125,"low":9760,"close":9825,"volume":264977,"rsi_14":34.35,"sma_20":10365.75,"sma_60":10843.75,"sma_120":9299.75},{"date":"2025-03-21","open":9770,"high":9840,"low":9570,"close":9790,"volume":178045,"rsi_14":38.84,"sma_20":10292.75,"sma_60":10797.75,"sma_120":9329.62},{"date":"2025-03-24","open":9790,"high":9880,"low":9715,"close":9755,"volume":95126,"rsi_14":44.67,"sma_20":10238.0,"sma_60":10757.83,"sma_120":9354.75},{"date":"2025-03-25","open":9700,"high":9815,"low":9425,"close":9505,"volume":195521,"rsi_14":29.22,"sma_20":10150.75,"sma_60":10730.0,"sma_120":9380.33},{"date":"2025-03-26","open":9555,"high":10200,"low":9550,"close":10150,"volume":511728,"rsi_14":46.23,"sma_20":10104.5,"sma_60":10711.25,"sma_120":9410.0},{"date":"2025-03-27","open":10150,"high":10350,"low":9830,"close":9835,"volume":546671,"rsi_14":50.64,"sma_20":10045.0,"sma_60":10692.67,"sma_120":9437.29},{"date":"2025-03-28","open":9840,"high":9870,"low":9605,"close":9610,"volume":149235,"rsi_14":45.49,"sma_20":9978.0,"sma_60":10671.58,"sma_120":9460.92},{"date":"2025-03-31","open":9480,"high":9495,"low":8790,"close":8820,"volume":376268,"rsi_14":37.06,"sma_20":9894.0,"sma_60":10641.08,"sma_120":9477.96},{"date":"2025-04-01","open":9700,"high":10400,"low":9255,"close":10025,"volume":3193769,"rsi_14":52.56,"sma_20":9892.75,"sma_60":10629.83,"sma_120":9506.83},{"date":"2025-04-02","open":10075,"high":10725,"low":9825,"close":10150,"volume":1755129,"rsi_14":52.66,"sma_20":9872.75,"sma_60":10619.0,"sma_120":9536.0},{"date":"2025-04-03","open":10000,"high":10700,"low":9925,"close":10300,"volume":1211486,"rsi_14":51.1,"sma_20":9869.0,"sma_60":10603.17,"sma_120":9564.58},{"date":"2025-04-04","open":10300,"high":11575,"low":9885,"close":11075,"volume":4388257,"rsi_14":59.9,"sma_20":9932.75,"sma_60":10600.67,"sma_120":9598.17},{"date":"2025-04-07","open":10700,"high":12200,"low":10625,"close":11000,"volume":4882891,"rsi_14":57.43,"sma_20":9989.25,"sma_60":10604.42,"sma_120":9631.33},{"date":"2025-04-08","open":10925,"high":11725,"low":10750,"close":11450,"volume":1897739,"rsi_14":63.51,"sma_20":10075.0,"sma_60":10601.92,"sma_120":9668.21},{"date":"2025-04-09","open":11400,"high":11425,"low":10600,"close":10825,"volume":989347,"rsi_14":58.77,"sma_20":10127.0,"sma_60":10594.42,"sma_120":9699.62},{"date":"2025-04-10","open":11050,"high":11975,"low":10875,"close":11500,"volume":2019390,"rsi_14":63.49,"sma_20":10207.0,"sma_60":10593.58,"sma_120":9735.54},{"date":"2025-04-11","open":11450,"high":11800,"low":11275,"close":11575,"volume":1182396,"rsi_14":64.26,"sma_20":10275.75,"sma_60":10593.17,"sma_120":9771.92},{"date":"2025-04-14","open":11500,"high":11975,"low":11300,"close":11550,"volume":1284472,"rsi_14":66.61,"sma_20":10350.75,"sma_60":10584.42,"sma_120":9809.58},{"date":"2025-04-15","open":11550,"high":11925,"low":11350,"close":11400,"volume":1037127,"rsi_14":61.04,"sma_20":10408.25,"sma_60":10577.33,"sma_120":9848.25},{"date":"2025-04-16","open":11575,"high":12275,"low":11150,"close":11225,"volume":2191244,"rsi_14":62.59,"sma_20":10468.25,"sma_60":10569.42,"sma_120":9884.92},{"date":"2025-04-17","open":11200,"high":11325,"low":10950,"close":11275,"volume":535767,"rsi_14":65.58,"sma_20":10540.75,"sma_60":10559.83,"sma_120":9924.12},{"date":"2025-04-18","open":11250,"high":12050,"low":11075,"close":11875,"volume":1996267,"rsi_14":79.63,"sma_20":10645.0,"sma_60":10559.83,"sma_120":9967.0},{"date":"2025-04-21","open":11850,"high":11900,"low":11525,"close":11725,"volume":699079,"rsi_14":70.73,"sma_20":10743.5,"sma_60":10574.42,"sma_120":10007.83},{"date":"2025-04-22","open":11575,"high":11800,"low":11350,"close":11475,"volume":1032019,"rsi_14":65.68,"sma_20":10842.0,"sma_60":10577.75,"sma_120":10050.67},{"date":"2025-04-23","open":11525,"high":12325,"low":11325,"close":11800,"volume":2358090,"rsi_14":67.05,"sma_20":10924.5,"sma_60":10585.25,"sma_120":10095.5},{"date":"2025-04-24","open":11550,"high":11575,"low":10900,"close":10975,"volume":1098339,"rsi_14":48.88,"sma_20":10981.5,"sma_60":10576.5,"sma_120":10132.58},{"date":"2025-04-25","open":10975,"high":11625,"low":10850,"close":11225,"volume":1305578,"rsi_14":52.43,"sma_20":11062.25,"sma_60":10567.33,"sma_120":10157.62},{"date":"2025-04-28","open":11175,"high":11375,"low":10575,"close":10650,"volume":739855,"rsi_14":41.58,"sma_20":11153.75,"sma_60":10561.92,"sma_120":10175.25},{"date":"2025-04-29","open":10725,"high":11350,"low":10625,"close":11175,"volume":712076,"rsi_14":53.76,"sma_20":11211.25,"sma_60":10587.33,"sma_120":10201.38},{"date":"2025-04-30","open":11200,"high":11250,"low":10850,"close":10975,"volume":407377,"rsi_14":43.71,"sma_20":11252.5,"sma_60":10608.0,"sma_120":10234.12},{"date":"2025-05-02","open":10550,"high":11200,"low":10425,"close":10675,"volume":613082,"rsi_14":39.77,"sma_20":11271.25,"sma_60":10618.0,"sma_120":10266.42},{"date":"2025-05-07","open":10700,"high":11700,"low":10525,"close":11500,"volume":1039480,"rsi_14":49.52,"sma_20":11292.5,"sma_60":10636.75,"sma_120":10304.92},{"date":"2025-05-08","open":11525,"high":11600,"low":11350,"close":11375,"volume":459869,"rsi_14":49.76,"sma_20":11311.25,"sma_60":10649.25,"sma_120":10327.71},{"date":"2025-05-09","open":11500,"high":11550,"low":11175,"close":11375,"volume":390991,"rsi_14":51.5,"sma_20":11307.5,"sma_60":10660.92,"sma_120":10359.5},{"date":"2025-05-12","open":11400,"high":11875,"low":11075,"close":11150,"volume":763896,"rsi_14":48.79,"sma_20":11323.75,"sma_60":10672.58,"sma_120":10386.79},{"date":"2025-05-13","open":11150,"high":11225,"low":10875,"close":11100,"volume":276818,"rsi_14":41.62,"sma_20":11303.75,"sma_60":10685.5,"sma_120":10405.04},{"date":"2025-05-14","open":11150,"high":11475,"low":11025,"close":11425,"volume":316298,"rsi_14":46.88,"sma_20":11296.25,"sma_60":10696.33,"sma_120":10429.46},{"date":"2025-05-15","open":11375,"high":11500,"low":11125,"close":11175,"volume":328623,"rsi_14":46.88,"sma_20":11277.5,"sma_60":10702.17,"sma_120":10457.5},{"date":"2025-05-16","open":11175,"high":11225,"low":10925,"close":11025,"volume":258729,"rsi_14":41.62,"sma_20":11258.75,"sma_60":10710.08,"sma_120":10481.12},{"date":"2025-05-19","open":11025,"high":11325,"low":10900,"close":11050,"volume":285906,"rsi_14":50.98,"sma_20":11250.0,"sma_60":10718.0,"sma_120":10503.75},{"date":"2025-05-20","open":11050,"high":11725,"low":11050,"close":11425,"volume":1070394,"rsi_14":52.53,"sma_20":11257.5,"sma_60":10721.33,"sma_120":10532.83},{"date":"2025-05-21","open":11425,"high":11650,"low":11275,"close":11425,"volume":498002,"rsi_14":61.48,"sma_20":11235.0,"sma_60":10724.25,"sma_120":10566.54},{"date":"2025-05-22","open":11450,"high":11450,"low":10975,"close":10975,"volume":490335,"rsi_14":46.97,"sma_20":11197.5,"sma_60":10726.33,"sma_120":10598.46},{"date":"2025-05-23","open":11100,"high":11175,"low":10825,"close":10975,"volume":291985,"rsi_14":50.0,"sma_20":11172.5,"sma_60":10721.75,"sma_120":10630.38},{"date":"2025-05-26","open":10975,"high":11025,"low":10775,"close":10825,"volume":312607,"rsi_14":52.54,"sma_20":11123.75,"sma_60":10717.58,"sma_120":10662.54},{"date":"2025-05-27","open":10825,"high":11125,"low":10725,"close":10825,"volume":329644,"rsi_14":34.12,"sma_20":11116.25,"sma_60":10714.25,"sma_120":10681.75},{"date":"2025-05-28","open":10775,"high":10900,"low":10475,"close":10650,"volume":416456,"rsi_14":33.33,"sma_20":11087.5,"sma_60":10709.25,"sma_120":10701.62},{"date":"2025-05-29","open":10625,"high":10775,"low":10275,"close":10500,"volume":444325,"rsi_14":31.18,"sma_20":11080.0,"sma_60":10709.25,"sma_120":10709.96},{"date":"2025-05-30","open":10525,"high":11075,"low":10400,"close":10425,"volume":1141571,"rsi_14":33.33,"sma_20":11042.5,"sma_60":10715.5,"sma_120":10724.0},{"date":"2025-06-02","open":10350,"high":10600,"low":10075,"close":10425,"volume":356451,"rsi_14":34.12,"sma_20":11015.0,"sma_60":10713.42,"sma_120":10740.21},{"date":"2025-06-04","open":10925,"high":11325,"low":10625,"close":11175,"volume":1802447,"rsi_14":45.1,"sma_20":11040.0,"sma_60":10726.75,"sma_120":10765.38},{"date":"2025-06-05","open":11175,"high":14375,"low":11025,"close":13275,"volume":17151554,"rsi_14":73.86,"sma_20":11128.75,"sma_60":10784.67,"sma_120":10804.75},{"date":"2025-06-09","open":13250,"high":13675,"low":13125,"close":13350,"volume":4064470,"rsi_14":76.88,"sma_20":11227.5,"sma_60":10842.67,"sma_120":10840.58},{"date":"2025-06-10","open":13200,"high":14125,"low":12700,"close":13250,"volume":4300147,"rsi_14":75.0,"sma_20":11321.25,"sma_60":10901.25,"sma_120":10883.83},{"date":"2025-06-11","open":13250,"high":13425,"low":12900,"close":12975,"volume":1756480,"rsi_14":68.02,"sma_20":11412.5,"sma_60":10954.42,"sma_120":10920.54},{"date":"2025-06-12","open":14100,"high":15050,"low":13575,"close":13675,"volume":13673365,"rsi_14":72.5,"sma_20":11541.25,"sma_60":11017.33,"sma_120":10961.42},{"date":"2025-06-13","open":14075,"high":14125,"low":13125,"close":13425,"volume":2171305,"rsi_14":75.52,"sma_20":11641.25,"sma_60":11071.08,"sma_120":10994.5},{"date":"2025-06-16","open":13225,"high":13650,"low":12950,"close":13525,"volume":1024067,"rsi_14":76.02,"sma_20":11758.75,"sma_60":11129.0,"sma_120":11025.54},{"date":"2025-06-17","open":13875,"high":14200,"low":13125,"close":13325,"volume":1407737,"rsi_14":75.25,"sma_20":11873.75,"sma_60":11180.25,"sma_120":11057.42},{"date":"2025-06-18","open":13325,"high":13675,"low":13150,"close":13250,"volume":711106,"rsi_14":74.13,"sma_20":11983.75,"sma_60":11234.0,"sma_120":11064.92},{"date":"2025-06-19","open":13200,"high":13575,"low":13075,"close":13350,"volume":662677,"rsi_14":77.27,"sma_20":12080.0,"sma_60":11292.75,"sma_120":11068.25},{"date":"2025-06-20","open":13250,"high":13350,"low":12825,"close":12825,"volume":630558,"rsi_14":71.83,"sma_20":12150.0,"sma_60":11343.33,"sma_120":11070.54},{"date":"2025-06-23","open":12525,"high":12800,"low":12350,"close":12625,"volume":647079,"rsi_14":70.18,"sma_20":12232.5,"sma_60":11391.17,"sma_120":11074.5},{"date":"2025-06-24","open":12925,"high":13325,"low":12650,"close":13075,"volume":1445986,"rsi_14":72.46,"sma_20":12337.5,"sma_60":11450.67,"sma_120":11090.33},{"date":"2025-06-25","open":13050,"high":13375,"low":12850,"close":13050,"volume":744134,"rsi_14":68.12,"sma_20":12448.75,"sma_60":11499.0,"sma_120":11105.12},{"date":"2025-06-26","open":13025,"high":13050,"low":12300,"close":12300,"volume":593528,"rsi_14":37.25,"sma_20":12522.5,"sma_60":11540.08,"sma_120":11116.38},{"date":"2025-06-27","open":12375,"high":12550,"low":12025,"close":12125,"volume":320301,"rsi_14":34.39,"sma_20":12596.25,"sma_60":11582.0,"sma_120":11126.79},{"date":"2025-06-30","open":12300,"high":12650,"low":11925,"close":11975,"volume":520984,"rsi_14":33.96,"sma_20":12670.0,"sma_60":11634.58,"sma_120":11137.83},{"date":"2025-07-01","open":11975,"high":12725,"low":11975,"close":12325,"volume":644330,"rsi_14":41.98,"sma_20":12765.0,"sma_60":11672.92,"sma_120":11151.38},{"date":"2025-07-02","open":12325,"high":12325,"low":11900,"close":12175,"volume":347267,"rsi_14":28.57,"sma_20":12852.5,"sma_60":11706.67,"sma_120":11162.83},{"date":"2025-07-03","open":12150,"high":12500,"low":11850,"close":12050,"volume":412338,"rsi_14":29.63,"sma_20":12896.25,"sma_60":11735.83,"sma_120":11169.5},{"date":"2025-07-04","open":12000,"high":12050,"low":11675,"close":11700,"volume":269754,"rsi_14":24.83,"sma_20":12817.5,"sma_60":11746.25,"sma_120":11173.46},{"date":"2025-07-07","open":11625,"high":11875,"low":11625,"close":11750,"volume":156712,"rsi_14":27.34,"sma_20":12737.5,"sma_60":11758.75,"sma_120":11181.58},{"date":"2025-07-08","open":11800,"high":12125,"low":11800,"close":12050,"volume":217593,"rsi_14":33.78,"sma_20":12677.5,"sma_60":11768.75,"sma_120":11185.33},{"date":"2025-07-09","open":12100,"high":12150,"low":11900,"close":12025,"volume":157027,"rsi_14":31.72,"sma_20":12630.0,"sma_60":11788.75,"sma_120":11191.58},{"date":"2025-07-10","open":12000,"high":12050,"low":11800,"close":12050,"volume":212299,"rsi_14":37.6,"sma_20":12548.75,"sma_60":11797.92,"sma_120":11195.75},{"date":"2025-07-11","open":12275,"high":12275,"low":11975,"close":11975,"volume":279028,"rsi_14":39.17,"sma_20":12476.25,"sma_60":11804.58,"sma_120":11198.88},{"date":"2025-07-14","open":12050,"high":12075,"low":11750,"close":11825,"volume":164710,"rsi_14":26.85,"sma_20":12391.25,"sma_60":11809.17,"sma_120":11196.79},{"date":"2025-07-15","open":11850,"high":11900,"low":11700,"close":11750,"volume":138529,"rsi_14":26.36,"sma_20":12312.5,"sma_60":11815.0,"sma_120":11196.17},{"date":"2025-07-16","open":11775,"high":11775,"low":11500,"close":11575,"volume":147529,"rsi_14":33.33,"sma_20":12228.75,"sma_60":11820.83,"sma_120":11195.12},{"date":"2025-07-17","open":11600,"high":11675,"low":11300,"close":11400,"volume":188512,"rsi_14":33.33,"sma_20":12131.25,"sma_60":11822.92,"sma_120":11191.38},{"date":"2025-07-18","open":11275,"high":11425,"low":11175,"close":11375,"volume":192188,"rsi_14":35.37,"sma_20":12058.75,"sma_60":11814.58,"sma_120":11187.21},{"date":"2025-07-21","open":11375,"high":11425,"low":10825,"close":11125,"volume":343002,"rsi_14":19.23,"sma_20":11983.75,"sma_60":11804.58,"sma_120":11189.5},{"date":"2025-07-22","open":11575,"high":11575,"low":10900,"close":10925,"volume":483738,"rsi_14":18.75,"sma_20":11876.25,"sma_60":11795.42,"sma_120":11186.58},{"date":"2025-07-23","open":10900,"high":11075,"low":10575,"close":10625,"volume":300292,"rsi_14":17.24,"sma_20":11755.0,"sma_60":11775.83,"sma_120":11180.54},{"date":"2025-07-24","open":10600,"high":10850,"low":10300,"close":10300,"volume":330628,"rsi_14":17.44,"sma_20":11655.0,"sma_60":11764.58,"sma_120":11170.54},{"date":"2025-07-25","open":10250,"high":10575,"low":10175,"close":10350,"volume":228256,"rsi_14":17.44,"sma_20":11566.25,"sma_60":11750.0,"sma_120":11158.67},{"date":"2025-07-28","open":10325,"high":10425,"low":9975,"close":10025,"volume":311655,"rsi_14":3.45,"sma_20":11468.75,"sma_60":11739.58,"sma_120":11150.75},{"date":"2025-07-29","open":10250,"high":10825,"low":10175,"close":10450,"volume":667474,"rsi_14":19.42,"sma_20":11375.0,"sma_60":11727.5,"sma_120":11157.42},{"date":"2025-07-30","open":10475,"high":10750,"low":10425,"close":10525,"volume":263709,"rsi_14":20.95,"sma_20":11292.5,"sma_60":11720.0,"sma_120":11164.0},{"date":"2025-07-31","open":10900,"high":12400,"low":10750,"close":11550,"volume":6638272,"rsi_14":44.06,"sma_20":11267.5,"sma_60":11734.58,"sma_120":11176.29},{"date":"2025-08-01","open":11550,"high":12050,"low":11500,"close":11750,"volume":1692124,"rsi_14":48.97,"sma_20":11270.0,"sma_60":11738.75,"sma_120":11187.75},{"date":"2025-08-04","open":11500,"high":11950,"low":11250,"close":11875,"volume":714147,"rsi_14":51.7,"sma_20":11276.25,"sma_60":11747.08,"sma_120":11198.17},{"date":"2025-08-05","open":11950,"high":12125,"low":11775,"close":11950,"volume":486750,"rsi_14":55.24,"sma_20":11271.25,"sma_60":11756.67,"sma_120":11208.79},{"date":"2025-08-06","open":11800,"high":11950,"low":11675,"close":11800,"volume":278963,"rsi_14":55.63,"sma_20":11260.0,"sma_60":11767.5,"sma_120":11220.04},{"date":"2025-08-07","open":11800,"high":12000,"low":11725,"close":11775,"volume":246460,"rsi_14":55.63,"sma_20":11246.25,"sma_60":11778.75,"sma_120":11232.12},{"date":"2025-08-08","open":12025,"high":12500,"low":11875,"close":12000,"volume":1458874,"rsi_14":62.41,"sma_20":11247.5,"sma_60":11788.33,"sma_120":11242.33},{"date":"2025-08-11","open":12250,"high":12300,"low":11900,"close":12050,"volume":474643,"rsi_14":66.67,"sma_20":11258.75,"sma_60":11802.92,"sma_120":11252.54},{"date":"2025-08-12","open":11900,"high":12650,"low":11850,"close":12450,"volume":1731500,"rsi_14":76.26,"sma_20":11293.75,"sma_60":11826.67,"sma_120":11268.38},{"date":"2025-08-13","open":12300,"high":12375,"low":11525,"close":11675,"volume":853332,"rsi_14":67.52,"sma_20":11298.75,"sma_60":11837.08,"sma_120":11277.54},{"date":"2025-08-14","open":11650,"high":11750,"low":11375,"close":11550,"volume":519005,"rsi_14":65.0,"sma_20":11306.25,"sma_60":11839.17,"sma_120":11280.25},{"date":"2025-08-18","open":11400,"high":11650,"low":10800,"close":11550,"volume":457788,"rsi_14":70.75,"sma_20":11315.0,"sma_60":11841.25,"sma_120":11282.75},{"date":"2025-08-19","open":11325,"high":11525,"low":11200,"close":11275,"volume":193248,"rsi_14":61.7,"sma_20":11322.5,"sma_60":11846.25,"sma_120":11286.29},{"date":"2025-08-20","open":11050,"high":11350,"low":10975,"close":11250,"volume":169501,"rsi_14":60.43,"sma_20":11338.75,"sma_60":11850.83,"sma_120":11286.29},{"date":"2025-08-21","open":11200,"high":11500,"low":10975,"close":10975,"volume":207981,"rsi_14":39.45,"sma_20":11356.25,"sma_60":11853.33,"sma_120":11285.46},{"date":"2025-08-22","open":10875,"high":11450,"low":10850,"close":11075,"volume":212671,"rsi_14":37.14,"sma_20":11395.0,"sma_60":11857.5,"sma_120":11285.88},{"date":"2025-08-25","open":11100,"high":11500,"low":10975,"close":11300,"volume":229135,"rsi_14":39.45,"sma_20":11442.5,"sma_60":11868.33,"sma_120":11288.79},{"date":"2025-08-26","open":11800,"high":11950,"low":10775,"close":10850,"volume":909190,"rsi_14":32.26,"sma_20":11483.75,"sma_60":11874.17,"sma_120":11291.71},{"date":"2025-08-27","open":11025,"high":11300,"low":10850,"close":10900,"volume":329588,"rsi_14":35.0,"sma_20":11506.25,"sma_60":11882.08,"sma_120":11298.79},{"date":"2025-08-28","open":10850,"high":11050,"low":10600,"close":10825,"volume":144022,"rsi_14":34.43,"sma_20":11521.25,"sma_60":11888.75,"sma_120":11301.08},{"date":"2025-08-29","open":10825,"high":10850,"low":10550,"close":10575,"volume":143804,"rsi_14":26.83,"sma_20":11472.5,"sma_60":11878.75,"sma_120":11302.75},{"date":"2025-09-01","open":10350,"high":10525,"low":10200,"close":10300,"volume":144911,"rsi_14":23.48,"sma_20":11400.0,"sma_60":11829.17,"sma_120":11306.92},{"date":"2025-09-02","open":10225,"high":10500,"low":10200,"close":10200,"volume":113744,"rsi_14":12.5,"sma_20":11316.25,"sma_60":11776.67,"sma_120":11309.67},{"date":"2025-09-03","open":10175,"high":10400,"low":10100,"close":10325,"volume":146963,"rsi_14":21.28,"sma_20":11235.0,"sma_60":11727.92,"sma_120":11314.58},{"date":"2025-09-04","open":10325,"high":10375,"low":10250,"close":10325,"volume":70760,"rsi_14":22.47,"sma_20":11161.25,"sma_60":11683.75,"sma_120":11319.08},{"date":"2025-09-05","open":10375,"high":10425,"low":10050,"close":10150,"volume":142235,"rsi_14":20.83,"sma_20":11080.0,"sma_60":11625.0,"sma_120":11321.17},{"date":"2025-09-08","open":10075,"high":10250,"low":10025,"close":10125,"volume":78460,"rsi_14":23.26,"sma_20":10986.25,"sma_60":11570.0,"sma_120":11320.54},{"date":"2025-09-09","open":10125,"high":10200,"low":10050,"close":10175,"volume":73241,"rsi_14":25.29,"sma_20":10892.5,"sma_60":11514.17,"sma_120":11321.58},{"date":"2025-09-10","open":10175,"high":10375,"low":10150,"close":10350,"volume":119541,"rsi_14":34.94,"sma_20":10787.5,"sma_60":11464.58,"sma_120":11322.42},{"date":"2025-09-11","open":10425,"high":10475,"low":10125,"close":10125,"volume":130516,"rsi_14":28.41,"sma_20":10710.0,"sma_60":11412.5,"sma_120":11323.25},{"date":"2025-09-12","open":10150,"high":10175,"low":10050,"close":10075,"volume":112401,"rsi_14":19.75,"sma_20":10636.25,"sma_60":11357.92,"sma_120":11325.33},{"date":"2025-09-15","open":10075,"high":10075,"low":9655,"close":9740,"volume":312046,"rsi_14":20.94,"sma_20":10545.75,"sma_60":11306.5,"sma_120":11324.92},{"date":"2025-09-16","open":9680,"high":9820,"low":9680,"close":9705,"volume":105332,"rsi_14":18.47,"sma_20":10467.25,"sma_60":11257.83,"sma_120":11324.5},{"date":"2025-09-17","open":9675,"high":9735,"low":9585,"close":9685,"volume":161901,"rsi_14":19.02,"sma_20":10389.0,"sma_60":11201.33,"sma_120":11326.0},{"date":"2025-09-18","open":9685,"high":9770,"low":9655,"close":9745,"volume":96829,"rsi_14":24.85,"sma_20":10327.5,"sma_60":11146.25,"sma_120":11322.62},{"date":"2025-09-19","open":9745,"high":9795,"low":8815,"close":9295,"volume":318824,"rsi_14":22.47,"sma_20":10238.5,"sma_60":11096.17,"sma_120":11318.12},{"date":"2025-09-22","open":9500,"high":9940,"low":9450,"close":9875,"volume":396190,"rsi_14":42.95,"sma_20":10167.25,"sma_60":11058.67,"sma_120":11320.33},{"date":"2025-09-23","open":10025,"high":11700,"low":9900,"close":11025,"volume":4992424,"rsi_14":60.51,"sma_20":10176.0,"sma_60":11042.83,"sma_120":11338.71},{"date":"2025-09-24","open":10625,"high":10675,"low":10225,"close":10450,"volume":784665,"rsi_14":51.6,"sma_20":10153.5,"sma_60":11011.58,"sma_120":11342.25},{"date":"2025-09-25","open":10350,"high":10500,"low":10000,"close":10000,"volume":502000,"rsi_14":48.21,"sma_20":10112.25,"sma_60":10975.33,"sma_120":11341.0},{"date":"2025-09-26","open":9960,"high":10175,"low":9835,"close":9995,"volume":254090,"rsi_14":48.44,"sma_20":10083.25,"sma_60":10941.08,"sma_120":11338.46},{"date":"2025-09-29","open":10050,"high":10150,"low":9930,"close":9935,"volume":165958,"rsi_14":47.12,"sma_20":10065.0,"sma_60":10911.67,"sma_120":11328.96},{"date":"2025-09-30","open":9930,"high":10000,"low":9775,"close":9885,"volume":119592,"rsi_14":44.25,"sma_20":10049.25,"sma_60":10880.58,"sma_120":11319.67},{"date":"2025-10-01","open":10750,"high":10850,"low":10125,"close":10175,"volume":698199,"rsi_14":50.61,"sma_20":10041.75,"sma_60":10849.33,"sma_120":11309.04},{"date":"2025-10-02","open":10175,"high":10525,"low":10050,"close":10475,"volume":282257,"rsi_14":54.59,"sma_20":10049.25,"sma_60":10823.5,"sma_120":11306.12},{"date":"2025-10-10","open":10100,"high":10200,"low":9850,"close":10050,"volume":257928,"rsi_14":53.48,"sma_20":10044.25,"sma_60":10790.17,"sma_120":11294.04},{"date":"2025-10-13","open":9905,"high":10225,"low":9890,"close":10025,"volume":113745,"rsi_14":53.6,"sma_20":10039.25,"sma_60":10757.67,"sma_120":11281.12},{"date":"2025-10-14","open":10050,"high":10275,"low":9910,"close":10050,"volume":260519,"rsi_14":54.11,"sma_20":10033.0,"sma_60":10728.08,"sma_120":11268.62},{"date":"2025-10-15","open":10125,"high":10225,"low":10050,"close":10125,"volume":122239,"rsi_14":54.26,"sma_20":10021.75,"sma_60":10701.0,"sma_120":11258.0},{"date":"2025-10-16","open":10175,"high":10575,"low":10175,"close":10350,"volume":319596,"rsi_14":62.46,"sma_20":10033.0,"sma_60":10680.58,"sma_120":11250.71},{"date":"2025-10-17","open":10400,"high":10400,"low":10000,"close":10050,"volume":150993,"rsi_14":52.21,"sma_20":10031.75,"sma_60":10658.08,"sma_120":11240.5},{"date":"2025-10-20","open":10500,"high":10675,"low":10325,"close":10625,"volume":579109,"rsi_14":44.08,"sma_20":10076.0,"sma_60":10645.58,"sma_120":11230.08},{"date":"2025-10-21","open":10600,"high":11625,"low":10500,"close":10825,"volume":1691813,"rsi_14":56.24,"sma_20":10132.0,"sma_60":10640.58,"sma_120":11222.58},{"date":"2025-10-22","open":10600,"high":10775,"low":10350,"close":10600,"volume":306784,"rsi_14":60.79,"sma_20":10177.75,"sma_60":10635.17,"sma_120":11215.29},{"date":"2025-10-23","open":10525,"high":10850,"low":10500,"close":10600,"volume":213243,"rsi_14":60.9,"sma_20":10220.5,"sma_60":10634.75,"sma_120":11205.29},{"date":"2025-10-24","open":10525,"high":10950,"low":10375,"close":10850,"volume":355982,"rsi_14":65.43,"sma_20":10298.25,"sma_60":10643.92,"sma_120":11204.25},{"date":"2025-10-27","open":11200,"high":11275,"low":10835,"close":11250,"volume":670824,"rsi_14":70.59,"sma_20":10367.0,"sma_60":10658.92,"sma_120":11204.46},{"date":"2025-10-28","open":11050,"high":11250,"low":10900,"close":11125,"volume":322602,"rsi_14":65.08,"sma_20":10372.0,"sma_60":10677.25,"sma_120":11208.42},{"date":"2025-10-29","open":11075,"high":11075,"low":9650,"close":9880,"volume":908845,"rsi_14":42.74,"sma_20":10343.5,"sma_60":10667.75,"sma_120":11197.62},{"date":"2025-10-30","open":9600,"high":9835,"low":9175,"close":9190,"volume":619638,"rsi_14":40.14,"sma_20":10303.0,"sma_60":10645.5,"sma_120":11182.75},{"date":"2025-10-31","open":9115,"high":9160,"low":8810,"close":8880,"volume":344236,"rsi_14":37.67,"sma_20":10247.25,"sma_60":10601.0,"sma_120":11167.79},{"date":"2025-11-03","open":8850,"high":8950,"low":8410,"close":8435,"volume":409615,"rsi_14":34.06,"sma_20":10172.25,"sma_60":10545.75,"sma_120":11142.25},{"date":"2025-11-04","open":8400,"high":8570,"low":8330,"close":8340,"volume":173991,"rsi_14":32.45,"sma_20":10095.0,"sma_60":10486.83,"sma_120":11116.96},{"date":"2025-11-05","open":8525,"high":8825,"low":8290,"close":8460,"volume":482715,"rsi_14":31.02,"sma_20":10009.25,"sma_60":10428.67,"sma_120":11092.67},{"date":"2025-11-06","open":8505,"high":8550,"low":8105,"close":8140,"volume":185525,"rsi_14":30.9,"sma_20":9892.5,"sma_60":10367.67,"sma_120":11067.58},{"date":"2025-11-07","open":8010,"high":8225,"low":7930,"close":8065,"volume":149608,"rsi_14":21.56,"sma_20":9793.25,"sma_60":10305.83,"sma_120":11042.29},{"date":"2025-11-10","open":8060,"high":8215,"low":8025,"close":8165,"volume":72468,"rsi_14":19.77,"sma_20":9700.25,"sma_60":10241.92,"sma_120":11015.12},{"date":"2025-11-11","open":8165,"high":8265,"low":8025,"close":8075,"volume":105493,"rsi_14":20.4,"sma_20":9601.5,"sma_60":10175.67,"sma_120":10989.29},{"date":"2025-11-12","open":8075,"high":8495,"low":8000,"close":8365,"volume":108159,"rsi_14":25.47,"sma_20":9513.5,"sma_60":10107.58,"sma_120":10967.12},{"date":"2025-11-13","open":8365,"high":8400,"low":8270,"close":8330,"volume":64422,"rsi_14":20.97,"sma_20":9412.5,"sma_60":10051.83,"sma_120":10944.46},{"date":"2025-11-14","open":8305,"high":8360,"low":8105,"close":8105,"volume":80518,"rsi_14":12.24,"sma_20":9315.25,"sma_60":9994.42,"sma_120":10916.79},{"date":"2025-11-17","open":8100,"high":8145,"low":8005,"close":8080,"volume":68447,"rsi_14":12.55,"sma_20":9188.0,"sma_60":9936.58,"sma_120":10888.92},{"date":"2025-11-18","open":8075,"high":8200,"low":7780,"close":7780,"volume":127777,"rsi_14":16.35,"sma_20":9035.75,"sma_60":9878.33,"sma_120":10862.29},{"date":"2025-11-19","open":7755,"high":7965,"low":7600,"close":7885,"volume":75210,"rsi_14":24.26,"sma_20":8900.0,"sma_60":9822.25,"sma_120":10836.54},{"date":"2025-11-20","open":7885,"high":8175,"low":7880,"close":8130,"volume":62845,"rsi_14":34.82,"sma_20":8776.5,"sma_60":9774.83,"sma_120":10814.08},{"date":"2025-11-21","open":8055,"high":8110,"low":7925,"close":7950,"volume":58812,"rsi_14":39.0,"sma_20":8631.5,"sma_60":9722.75,"sma_120":10790.12},{"date":"2025-11-24","open":7990,"high":8175,"low":7900,"close":7900,"volume":53736,"rsi_14":39.81,"sma_20":8464.0,"sma_60":9666.08,"sma_120":10767.21},{"date":"2025-11-25","open":7925,"high":8190,"low":7895,"close":7995,"volume":94800,"rsi_14":39.11,"sma_20":8307.5,"sma_60":9618.5,"sma_120":10746.33},{"date":"2025-11-26","open":8075,"high":8250,"low":8030,"close":8235,"volume":74683,"rsi_14":52.31,"sma_20":8225.25,"sma_60":9574.08,"sma_120":10728.08},{"date":"2025-11-27","open":8195,"high":8390,"low":7950,"close":8225,"volume":91907,"rsi_14":54.02,"sma_20":8177.0,"sma_60":9530.75,"sma_120":10709.75},{"date":"2025-11-28","open":8225,"high":8575,"low":8220,"close":8450,"volume":134465,"rsi_14":56.74,"sma_20":8155.5,"sma_60":9495.33,"sma_120":10687.04},{"date":"2025-12-01","open":8455,"high":8650,"low":8295,"close":8355,"volume":63259,"rsi_14":56.6,"sma_20":8151.5,"sma_60":9462.92,"sma_120":10646.04},{"date":"2025-12-02","open":8345,"high":8360,"low":8275,"close":8345,"volume":52771,"rsi_14":49.46,"sma_20":8151.75,"sma_60":9432.0,"sma_120":10604.33},{"date":"2025-12-03","open":8375,"high":8450,"low":8275,"close":8395,"volume":51054,"rsi_14":51.75,"sma_20":8148.5,"sma_60":9399.83,"sma_120":10563.88},{"date":"2025-12-04","open":8395,"high":8420,"low":8255,"close":8320,"volume":49327,"rsi_14":56.3,"sma_20":8157.5,"sma_60":9366.42,"sma_120":10525.08},{"date":"2025-12-05","open":8305,"high":8395,"low":8275,"close":8395,"volume":62451,"rsi_14":58.97,"sma_20":8174.0,"sma_60":9337.17,"sma_120":10481.08},{"date":"2025-12-08","open":8485,"high":8695,"low":8395,"close":8495,"volume":98681,"rsi_14":72.99,"sma_20":8190.5,"sma_60":9310.0,"sma_120":10440.0},{"date":"2025-12-09","open":8495,"high":8565,"low":8385,"close":8435,"volume":49873,"rsi_14":68.21,"sma_20":8208.5,"sma_60":9281.0,"sma_120":10397.58},{"date":"2025-12-10","open":8435,"high":8500,"low":8340,"close":8450,"volume":41860,"rsi_14":62.5,"sma_20":8212.75,"sma_60":9249.33,"sma_120":10356.96},{"date":"2025-12-11","open":8450,"high":8605,"low":8410,"close":8455,"volume":95263,"rsi_14":72.85,"sma_20":8219.0,"sma_60":9221.5,"sma_120":10317.0},{"date":"2025-12-12","open":8455,"high":8575,"low":8455,"close":8530,"volume":47620,"rsi_14":77.88,"sma_20":8240.25,"sma_60":9195.75,"sma_120":10276.83},{"date":"2025-12-15","open":8495,"high":8625,"low":8360,"close":8530,"volume":108987,"rsi_14":75.85,"sma_20":8262.75,"sma_60":9175.58,"sma_120":10241.04},{"date":"2025-12-16","open":8465,"high":8530,"low":8305,"close":8340,"volume":69120,"rsi_14":55.33,"sma_20":8290.75,"sma_60":9152.83,"sma_120":10205.33},{"date":"2025-12-17","open":8340,"high":8810,"low":8335,"close":8405,"volume":147064,"rsi_14":58.65,"sma_20":8316.75,"sma_60":9131.5,"sma_120":10166.42},{"date":"2025-12-18","open":8300,"high":8405,"low":8200,"close":8255,"volume":46319,"rsi_14":39.9,"sma_20":8323.0,"sma_60":9106.67,"sma_120":10126.46},{"date":"2025-12-19","open":8265,"high":8365,"low":8180,"close":8345,"volume":41334,"rsi_14":49.48,"sma_20":8342.75,"sma_60":9090.83,"sma_120":10093.5},{"date":"2025-12-22","open":8375,"high":8575,"low":8375,"close":8500,"volume":79533,"rsi_14":57.01,"sma_20":8372.75,"sma_60":9067.92,"sma_120":10063.29},{"date":"2025-12-23","open":8500,"high":8545,"low":8225,"close":8260,"volume":79557,"rsi_14":44.79,"sma_20":8386.0,"sma_60":9021.83,"sma_120":10032.33},{"date":"2025-12-24","open":8230,"high":8300,"low":8105,"close":8105,"volume":54691,"rsi_14":42.18,"sma_20":8379.5,"sma_60":8982.75,"sma_120":9997.17},{"date":"2025-12-26","open":8050,"high":8185,"low":7955,"close":8010,"volume":62086,"rsi_14":36.2,"sma_20":8368.75,"sma_60":8949.58,"sma_120":9962.46},{"date":"2025-12-29","open":8000,"high":8335,"low":7535,"close":8315,"volume":100067,"rsi_14":44.38,"sma_20":8362.0,"sma_60":8921.58,"sma_120":9931.33},{"date":"2025-12-30","open":8190,"high":8415,"low":8190,"close":8280,"volume":37683,"rsi_14":45.08,"sma_20":8358.25,"sma_60":8894.0,"sma_120":9902.83},{"date":"2026-01-02","open":8285,"high":8800,"low":8285,"close":8700,"volume":155500,"rsi_14":56.31,"sma_20":8376.0,"sma_60":8874.25,"sma_120":9877.42},{"date":"2026-01-05","open":8610,"high":8650,"low":8405,"close":8440,"volume":94991,"rsi_14":49.66,"sma_20":8378.25,"sma_60":8845.33,"sma_120":9847.33},{"date":"2026-01-06","open":8440,"high":8500,"low":8255,"close":8335,"volume":77552,"rsi_14":45.7,"sma_20":8379.0,"sma_60":8809.67,"sma_120":9816.58},{"date":"2026-01-07","open":8335,"high":8340,"low":8010,"close":8085,"volume":77073,"rsi_14":41.15,"sma_20":8363.5,"sma_60":8776.92,"sma_120":9783.54},{"date":"2026-01-08","open":8150,"high":8150,"low":7975,"close":8050,"volume":60776,"rsi_14":43.86,"sma_20":8341.25,"sma_60":8744.0,"sma_120":9750.83},{"date":"2026-01-09","open":8000,"high":8190,"low":8000,"close":8135,"volume":38257,"rsi_14":44.33,"sma_20":8326.25,"sma_60":8712.08,"sma_120":9720.08},{"date":"2026-01-12","open":8200,"high":8385,"low":8130,"close":8340,"volume":66127,"rsi_14":51.75,"sma_20":8320.75,"sma_60":8682.33,"sma_120":9691.67},{"date":"2026-01-13","open":8340,"high":8375,"low":8130,"close":8150,"volume":71017,"rsi_14":46.15,"sma_20":8305.5,"sma_60":8645.67,"sma_120":9663.12},{"date":"2026-01-14","open":8150,"high":8205,"low":7980,"close":8020,"volume":84455,"rsi_14":40.44,"sma_20":8280.0,"sma_60":8611.83,"sma_120":9634.96},{"date":"2026-01-15","open":8020,"high":8050,"low":7755,"close":7935,"volume":97822,"rsi_14":43.1,"sma_20":8250.25,"sma_60":8567.0,"sma_120":9606.29},{"date":"2026-01-16","open":7940,"high":8200,"low":7600,"close":7835,"volume":78957,"rsi_14":44.13,"sma_20":8225.0,"sma_60":8517.17,"sma_120":9578.88},{"date":"2026-01-19","open":7770,"high":7895,"low":7740,"close":7800,"volume":62655,"rsi_14":45.31,"sma_20":8194.75,"sma_60":8470.5,"sma_120":9552.83},{"date":"2026-01-20","open":7790,"high":8115,"low":7650,"close":8035,"volume":95764,"rsi_14":43.55,"sma_20":8183.75,"sma_60":8427.75,"sma_120":9531.25},{"date":"2026-01-21","open":8000,"high":8000,"low":7665,"close":7790,"volume":91717,"rsi_14":39.71,"sma_20":8156.0,"sma_60":8376.75,"sma_120":9510.33},{"date":"2026-01-22","open":7790,"high":7935,"low":7790,"close":7860,"volume":66987,"rsi_14":29.31,"sma_20":8124.0,"sma_60":8320.25,"sma_120":9489.58},{"date":"2026-01-23","open":7860,"high":7995,"low":7805,"close":7985,"volume":100899,"rsi_14":37.99,"sma_20":8110.25,"sma_60":8267.92,"sma_120":9472.58},{"date":"2026-01-26","open":8005,"high":8185,"low":8005,"close":8140,"volume":103869,"rsi_14":44.99,"sma_20":8112.0,"sma_60":8238.92,"sma_120":9453.33},{"date":"2026-01-27","open":8065,"high":8190,"low":7965,"close":8020,"volume":75306,"rsi_14":48.21,"sma_20":8112.5,"sma_60":8219.42,"sma_120":9432.46},{"date":"2026-01-28","open":8010,"high":8095,"low":7975,"close":8030,"volume":111037,"rsi_14":49.44,"sma_20":8098.25,"sma_60":8205.25,"sma_120":9403.12},{"date":"2026-01-29","open":7955,"high":8000,"low":7820,"close":7970,"volume":169547,"rsi_14":45.33,"sma_20":8082.75,"sma_60":8197.5,"sma_120":9371.62},{"date":"2026-01-30","open":7935,"high":7970,"low":7790,"close":7885,"volume":129351,"rsi_14":36.17,"sma_20":8042.0,"sma_60":8189.92,"sma_120":9338.38},{"date":"2026-02-02","open":7830,"high":7945,"low":7755,"close":7770,"volume":77560,"rsi_14":37.9,"sma_20":8008.5,"sma_60":8178.42,"sma_120":9303.54},{"date":"2026-02-03","open":7770,"high":8155,"low":7770,"close":8090,"volume":151111,"rsi_14":51.99,"sma_20":7996.25,"sma_60":8177.58,"sma_120":9272.62},{"date":"2026-02-04","open":8005,"high":8175,"low":8005,"close":8160,"volume":90973,"rsi_14":56.45,"sma_20":8000.0,"sma_60":8179.17,"sma_120":9242.5},{"date":"2026-02-05","open":8160,"high":8325,"low":8025,"close":8030,"volume":91668,"rsi_14":55.49,"sma_20":7999.0,"sma_60":8176.92,"sma_120":9209.42},{"date":"2026-02-06","open":8030,"high":9735,"low":7745,"close":9055,"volume":4014097,"rsi_14":72.69,"sma_20":8045.0,"sma_60":8193.25,"sma_120":9184.46},{"date":"2026-02-09","open":8955,"high":8955,"low":8575,"close":8585,"volume":618366,"rsi_14":59.17,"sma_20":8057.25,"sma_60":8196.92,"sma_120":9152.25},{"date":"2026-02-10","open":8585,"high":8790,"low":8425,"close":8625,"volume":386654,"rsi_14":64.94,"sma_20":8081.0,"sma_60":8201.83,"sma_120":9126.83},{"date":"2026-02-11","open":8655,"high":8710,"low":8565,"close":8650,"volume":144500,"rsi_14":64.36,"sma_20":8112.5,"sma_60":8210.92,"sma_120":9102.67},{"date":"2026-02-12","open":8650,"high":8870,"low":8575,"close":8695,"volume":203816,"rsi_14":63.3,"sma_20":8150.5,"sma_60":8221.17,"sma_120":9078.88},{"date":"2026-02-13","open":8725,"high":9180,"low":8725,"close":8860,"volume":603531,"rsi_14":63.43,"sma_20":8201.75,"sma_60":8239.17,"sma_120":9058.75},{"date":"2026-02-19","open":9015,"high":9335,"low":8830,"close":9110,"volume":433599,"rsi_14":69.4,"sma_20":8267.25,"sma_60":8259.58,"sma_120":9040.92},{"date":"2026-02-20","open":9250,"high":9380,"low":9090,"close":9120,"volume":327421,"rsi_14":69.4,"sma_20":8321.5,"sma_60":8276.08,"sma_120":9025.46},{"date":"2026-02-23","open":9160,"high":9515,"low":9160,"close":9350,"volume":384587,"rsi_14":73.15,"sma_20":8399.5,"sma_60":8299.42,"sma_120":9011.08},{"date":"2026-02-24","open":9350,"high":9575,"low":9230,"close":9485,"volume":198633,"rsi_14":76.4,"sma_20":8480.75,"sma_60":8325.83,"sma_120":8995.96},{"date":"2026-02-25","open":9500,"high":9600,"low":9225,"close":9275,"volume":170313,"rsi_14":74.08,"sma_20":8545.25,"sma_60":8347.17,"sma_120":8982.83},{"date":"2026-02-26","open":9275,"high":9275,"low":8700,"close":8885,"volume":291384,"rsi_14":62.44,"sma_20":8582.5,"sma_60":8358.0,"sma_120":8966.04},{"date":"2026-02-27","open":9030,"high":9300,"low":9005,"close":9095,"volume":323063,"rsi_14":64.02,"sma_20":8636.25,"sma_60":8372.5,"sma_120":8951.62},{"date":"2026-03-03","open":8990,"high":9100,"low":8675,"close":8695,"volume":203974,"rsi_14":59.22,"sma_20":8669.5,"sma_60":8376.58,"sma_120":8935.96},{"date":"2026-03-04","open":8450,"high":8500,"low":7540,"close":7565,"volume":400317,"rsi_14":29.92,"sma_20":8649.25,"sma_60":8363.42,"sma_120":8913.17},{"date":"2026-03-05","open":7675,"high":8300,"low":7675,"close":8280,"volume":178934,"rsi_14":46.14,"sma_20":8669.0,"sma_60":8362.33,"sma_120":8897.17},{"date":"2026-03-06","open":8100,"high":8455,"low":8055,"close":8370,"volume":93553,"rsi_14":46.82,"sma_20":8699.0,"sma_60":8361.92,"sma_120":8880.88},{"date":"2026-03-09","open":8005,"high":8135,"low":7600,"close":7745,"volume":160612,"rsi_14":40.17,"sma_20":8681.75,"sma_60":8352.33,"sma_120":8859.38},{"date":"2026-03-10","open":8045,"high":8265,"low":7975,"close":8225,"volume":149390,"rsi_14":45.34,"sma_20":8685.0,"sma_60":8349.5,"sma_120":8843.33},{"date":"2026-03-11","open":8230,"high":8440,"low":8120,"close":8195,"volume":96588,"rsi_14":43.22,"sma_20":8693.25,"sma_60":8344.5,"sma_120":8827.25},{"date":"2026-03-12","open":8150,"high":8475,"low":7840,"close":8390,"volume":106767,"rsi_14":42.58,"sma_20":8660.0,"sma_60":8343.75,"sma_120":8812.38},{"date":"2026-03-13","open":8235,"high":8750,"low":8145,"close":8550,"volume":105303,"rsi_14":44.3,"sma_20":8658.25,"sma_60":8345.42,"sma_120":8797.38},{"date":"2026-03-16","open":8620,"high":8630,"low":7855,"close":8015,"volume":226490,"rsi_14":37.42,"sma_20":8627.75,"sma_60":8338.08,"sma_120":8779.79},{"date":"2026-03-17","open":8010,"high":8085,"low":7835,"close":7845,"volume":206286,"rsi_14":34.64,"sma_20":8587.5,"sma_60":8326.67,"sma_120":8761.21},{"date":"2026-03-18","open":7875,"high":7975,"low":7835,"close":7870,"volume":87568,"rsi_14":36.37,"sma_20":8546.25,"sma_60":8315.67,"sma_120":8745.62},{"date":"2026-03-19","open":7745,"high":7805,"low":7640,"close":7650,"volume":112947,"rsi_14":37.61,"sma_20":8485.75,"sma_60":8304.17,"sma_120":8728.5},{"date":"2026-03-20","open":7680,"high":8000,"low":7680,"close":7885,"volume":72657,"rsi_14":37.92,"sma_20":8424.5,"sma_60":8295.5,"sma_120":8713.5},{"date":"2026-03-23","open":7800,"high":7800,"low":7415,"close":7415,"volume":133598,"rsi_14":37.4,"sma_20":8339.25,"sma_60":8281.5,"sma_120":8694.08},{"date":"2026-03-24","open":7595,"high":7660,"low":7385,"close":7440,"volume":75544,"rsi_14":48.43,"sma_20":8243.75,"sma_60":8266.42,"sma_120":8678.62},{"date":"2026-03-25","open":7605,"high":7875,"low":7485,"close":7810,"volume":70077,"rsi_14":43.53,"sma_20":8160.0,"sma_60":8254.92,"sma_120":8661.42},{"date":"2026-03-26","open":7755,"high":7815,"low":7590,"close":7620,"volume":76660,"rsi_14":39.95,"sma_20":8077.25,"sma_60":8244.25,"sma_120":8633.04},{"date":"2026-03-27","open":7515,"high":7625,"low":7375,"close":7590,"volume":57281,"rsi_14":47.53,"sma_20":8012.5,"sma_60":8235.67,"sma_120":8609.21},{"date":"2026-03-30","open":7555,"high":7555,"low":7280,"close":7395,"volume":45387,"rsi_14":35.44,"sma_20":7927.5,"sma_60":8225.42,"sma_120":8587.5},{"date":"2026-03-31","open":7395,"high":7435,"low":7225,"close":7295,"volume":76971,"rsi_14":34.59,"sma_20":7857.5,"sma_60":8208.42,"sma_120":8565.0},{"date":"2026-04-01","open":7565,"high":7810,"low":7515,"close":7805,"volume":91776,"rsi_14":40.96,"sma_20":7869.5,"sma_60":8200.5,"sma_120":8547.25},{"date":"2026-04-02","open":7810,"high":8035,"low":7305,"close":7400,"volume":102407,"rsi_14":33.48,"sma_20":7825.5,"sma_60":8178.83,"sma_120":8526.54},{"date":"2026-04-03","open":7515,"high":7555,"low":7350,"close":7400,"volume":33285,"rsi_14":39.56,"sma_20":7777.0,"sma_60":8161.5,"sma_120":8503.42},{"date":"2026-04-06","open":7385,"high":7405,"low":7305,"close":7370,"volume":29917,"rsi_14":41.53,"sma_20":7758.25,"sma_60":8145.42,"sma_120":8477.54},{"date":"2026-04-07","open":7500,"high":7995,"low":7475,"close":7555,"volume":145900,"rsi_14":44.69,"sma_20":7724.75,"sma_60":8136.58,"sma_120":8456.75},{"date":"2026-04-08","open":7750,"high":7940,"low":7750,"close":7805,"volume":128576,"rsi_14":52.59,"sma_20":7705.25,"sma_60":8132.5,"sma_120":8438.25},{"date":"2026-04-09","open":8090,"high":8090,"low":7785,"close":7925,"volume":100039,"rsi_14":50.69,"sma_20":7682.0,"sma_60":8129.0,"sma_120":8420.54},{"date":"2026-04-10","open":7990,"high":8190,"low":7935,"close":8135,"volume":137564,"rsi_14":63.74,"sma_20":7661.25,"sma_60":8125.58,"sma_120":8403.96},{"date":"2026-04-13","open":7970,"high":7970,"low":7845,"close":7960,"volume":65606,"rsi_14":59.39,"sma_20":7658.5,"sma_60":8122.42,"sma_120":8384.04},{"date":"2026-04-14","open":7995,"high":8170,"low":7995,"close":8095,"volume":50818,"rsi_14":55.62,"sma_20":7671.0,"sma_60":8123.67,"sma_120":8367.75},{"date":"2026-04-15","open":8145,"high":8750,"low":8095,"close":8410,"volume":244668,"rsi_14":64.85,"sma_20":7698.0,"sma_60":8131.58,"sma_120":8349.29},{"date":"2026-04-16","open":8415,"high":8820,"low":8375,"close":8690,"volume":162458,"rsi_14":68.9,"sma_20":7750.0,"sma_60":8145.83,"sma_120":8331.5},{"date":"2026-04-17","open":8680,"high":8900,"low":8560,"close":8895,"volume":142614,"rsi_14":75.68,"sma_20":7800.5,"sma_60":8164.08,"sma_120":8317.29},{"date":"2026-04-20","open":8825,"high":8825,"low":8520,"close":8550,"volume":113293,"rsi_14":69.83,"sma_20":7857.25,"sma_60":8172.67,"sma_120":8300.21},{"date":"2026-04-21","open":8545,"high":8675,"low":8525,"close":8625,"volume":82677,"rsi_14":65.02,"sma_20":7916.5,"sma_60":8186.58,"sma_120":8281.67},{"date":"2026-04-22","open":8580,"high":8620,"low":8340,"close":8400,"volume":65915,"rsi_14":69.61,"sma_20":7946.0,"sma_60":8195.58,"sma_120":8257.92},{"date":"2026-04-23","open":8485,"high":8525,"low":8180,"close":8310,"volume":53872,"rsi_14":67.23,"sma_20":7980.5,"sma_60":8201.0,"sma_120":8234.46},{"date":"2026-04-24","open":8300,"high":8340,"low":8250,"close":8255,"volume":49274,"rsi_14":66.6,"sma_20":8013.75,"sma_60":8202.92,"sma_120":8220.92},{"date":"2026-04-27","open":8255,"high":8330,"low":8195,"close":8330,"volume":89325,"rsi_14":65.17,"sma_20":8060.5,"sma_60":8208.08,"sma_120":8213.75},{"date":"2026-04-28","open":8330,"high":8330,"low":8150,"close":8220,"volume":81451,"rsi_14":58.59,"sma_20":8106.75,"sma_60":8211.25,"sma_120":8208.25},{"date":"2026-04-29","open":8210,"high":8430,"low":8150,"close":8370,"volume":78969,"rsi_14":59.1,"sma_20":8135.0,"sma_60":8217.92,"sma_120":8207.71},{"date":"2026-04-30","open":8415,"high":8415,"low":8125,"close":8190,"volume":84764,"rsi_14":51.14,"sma_20":8174.5,"sma_60":8223.0,"sma_120":8206.46},{"date":"2026-05-04","open":8430,"high":8830,"low":8425,"close":8580,"volume":316319,"rsi_14":61.79,"sma_20":8233.5,"sma_60":8236.5,"sma_120":8207.46},{"date":"2026-05-06","open":8580,"high":8590,"low":8260,"close":8325,"volume":121534,"rsi_14":54.18,"sma_20":8281.25,"sma_60":8240.42,"sma_120":8209.0},{"date":"2026-05-07","open":8450,"high":8685,"low":8325,"close":8515,"volume":133945,"rsi_14":52.0,"sma_20":8329.25,"sma_60":8246.33,"sma_120":8212.75},{"date":"2026-05-08","open":8505,"high":8515,"low":8250,"close":8365,"volume":86581,"rsi_14":43.49,"sma_20":8357.25,"sma_60":8251.92,"sma_120":8214.42},{"date":"2026-05-11","open":8365,"high":8365,"low":7630,"close":7645,"volume":260955,"rsi_14":29.24,"sma_20":8343.25,"sma_60":8228.42,"sma_120":8210.83},{"date":"2026-05-12","open":7645,"high":7800,"low":7310,"close":7535,"volume":213452,"rsi_14":31.71,"sma_20":8313.25,"sma_60":8210.92,"sma_120":8203.92},{"date":"2026-05-13","open":7540,"high":7625,"low":7415,"close":7415,"volume":90462,"rsi_14":28.55,"sma_20":8286.0,"sma_60":8190.75,"sma_120":8196.29},{"date":"2026-05-14","open":7495,"high":7495,"low":7235,"close":7325,"volume":91732,"rsi_14":29.98,"sma_20":8247.5,"sma_60":8168.67,"sma_120":8189.79},{"date":"2026-05-15","open":7325,"high":7325,"low":6940,"close":6970,"volume":457108,"rsi_14":27.29,"sma_20":8175.5,"sma_60":8139.92,"sma_120":8180.54},{"date":"2026-05-18","open":6980,"high":6990,"low":6350,"close":6815,"volume":101247,"rsi_14":26.39,"sma_20":8081.75,"sma_60":8105.83,"sma_120":8172.5},{"date":"2026-05-19","open":6690,"high":6935,"low":6595,"close":6665,"volume":131564,"rsi_14":23.36,"sma_20":7970.25,"sma_60":8065.08,"sma_120":8162.33},{"date":"2026-05-20","open":6665,"high":6915,"low":6105,"close":6190,"volume":226946,"rsi_14":20.92,"sma_20":7852.25,"sma_60":8016.25,"sma_120":8146.17},{"date":"2026-05-21","open":6255,"high":6715,"low":6255,"close":6320,"volume":96569,"rsi_14":20.46,"sma_20":7737.0,"sma_60":7965.75,"sma_120":8132.58},{"date":"2026-05-22","open":6335,"high":6700,"low":6335,"close":6690,"volume":70303,"rsi_14":29.51,"sma_20":7651.5,"sma_60":7919.17,"sma_120":8122.5},{"date":"2026-05-26","open":6700,"high":6725,"low":6260,"close":6275,"volume":147010,"rsi_14":18.72,"sma_20":7549.75,"sma_60":7869.17,"sma_120":8108.17},{"date":"2026-05-27","open":6225,"high":6280,"low":5910,"close":5995,"volume":126696,"rsi_14":18.6,"sma_20":7436.75,"sma_60":7821.0,"sma_120":8089.5},{"date":"2026-05-28","open":5995,"high":6090,"low":5745,"close":6050,"volume":103057,"rsi_14":15.52,"sma_20":7322.75,"sma_60":7770.25,"sma_120":8071.38},{"date":"2026-05-29","open":6050,"high":6095,"low":5745,"close":5835,"volume":84626,"rsi_14":15.25,"sma_20":7203.5,"sma_60":7722.58,"sma_120":8049.58},{"date":"2026-06-01","open":5835,"high":5885,"low":5495,"close":5600,"volume":122868,"rsi_14":17.59,"sma_20":7065.0,"sma_60":7689.83,"sma_120":8026.62},{"date":"2026-06-02","open":5585,"high":5590,"low":5330,"close":5525,"volume":84992,"rsi_14":17.79,"sma_20":6931.75,"sma_60":7643.92,"sma_120":8003.12},{"date":"2026-06-04","open":5415,"high":5590,"low":5360,"close":5375,"volume":47436,"rsi_14":17.62,"sma_20":6771.5,"sma_60":7594.0,"sma_120":7977.96},{"date":"2026-06-05","open":5375,"high":5655,"low":5200,"close":5490,"volume":123794,"rsi_14":21.1,"sma_20":6629.75,"sma_60":7556.42,"sma_120":7954.38},{"date":"2026-06-08","open":5200,"high":5420,"low":5000,"close":5075,"volume":104920,"rsi_14":20.71,"sma_20":6457.75,"sma_60":7503.92,"sma_120":7926.71},{"date":"2026-06-09","open":5000,"high":5195,"low":4975,"close":5090,"volume":106963,"rsi_14":22.13,"sma_20":6294.0,"sma_60":7452.17,"sma_120":7898.33},{"date":"2026-06-10","open":5010,"high":5185,"low":4955,"close":5135,"volume":111357,"rsi_14":24.41,"sma_20":6168.5,"sma_60":7397.92,"sma_120":7870.83},{"date":"2026-06-11","open":5080,"high":5185,"low":5000,"close":5140,"volume":51378,"rsi_14":29.17,"sma_20":6048.75,"sma_60":7341.08,"sma_120":7843.25},{"date":"2026-06-12","open":5240,"high":5460,"low":5180,"close":5385,"volume":60629,"rsi_14":32.26,"sma_20":5947.25,"sma_60":7297.25,"sma_120":7817.67},{"date":"2026-06-15","open":5745,"high":5945,"low":5610,"close":5730,"volume":177267,"rsi_14":31.61,"sma_20":5867.5,"sma_60":7262.0,"sma_120":7794.33},{"date":"2026-06-16","open":5730,"high":6035,"low":5625,"close":5950,"volume":80588,"rsi_14":43.27,"sma_20":5816.5,"sma_60":7230.0,"sma_120":7772.83},{"date":"2026-06-17","open":6045,"high":7305,"low":6045,"close":6215,"volume":787626,"rsi_14":54.58,"sma_20":5786.5,"sma_60":7206.08,"sma_120":7755.12},{"date":"2026-06-18","open":6275,"high":6320,"low":5875,"close":5980,"volume":159814,"rsi_14":48.64,"sma_20":5752.25,"sma_60":7174.33,"sma_120":7734.92},{"date":"2026-06-19","open":5970,"high":5985,"low":5500,"close":5620,"volume":139186,"rsi_14":46.06,"sma_20":5723.75,"sma_60":7144.42,"sma_120":7712.96},{"date":"2026-06-22","open":5500,"high":5700,"low":5350,"close":5495,"volume":62159,"rsi_14":47.99,"sma_20":5682.5,"sma_60":7112.0,"sma_120":7689.21},{"date":"2026-06-23","open":5395,"high":5550,"low":5060,"close":5115,"volume":138284,"rsi_14":42.98,"sma_20":5603.75,"sma_60":7067.08,"sma_120":7661.0},{"date":"2026-06-24","open":5090,"high":5275,"low":5010,"close":5135,"volume":92326,"rsi_14":45.7,"sma_20":5546.75,"sma_60":7025.67,"sma_120":7634.96},{"date":"2026-06-25","open":5085,"high":5215,"low":4950,"close":5040,"volume":111554,"rsi_14":41.88,"sma_20":5499.0,"sma_60":6983.17,"sma_120":7609.42},{"date":"2026-06-26","open":4975,"high":5015,"low":4680,"close":4760,"volume":177184,"rsi_14":44.02,"sma_20":5434.5,"sma_60":6939.25,"sma_120":7582.33},{"date":"2026-06-29","open":4720,"high":5155,"low":4720,"close":5110,"volume":72351,"rsi_14":50.34,"sma_20":5398.25,"sma_60":6902.83,"sma_120":7555.62},{"date":"2026-06-30","open":5150,"high":5150,"low":4755,"close":4775,"volume":68133,"rsi_14":44.48,"sma_20":5357.0,"sma_60":6852.33,"sma_120":7526.42},{"date":"2026-07-01","open":4790,"high":5000,"low":4730,"close":4780,"volume":118942,"rsi_14":44.48,"sma_20":5319.75,"sma_60":6808.67,"sma_120":7493.75},{"date":"2026-07-02","open":4790,"high":4930,"low":4625,"close":4700,"volume":94571,"rsi_14":38.93,"sma_20":5286.0,"sma_60":6763.67,"sma_120":7462.58},{"date":"2026-07-03","open":4670,"high":4845,"low":4495,"close":4690,"volume":89630,"rsi_14":31.16,"sma_20":5246.0,"sma_60":6719.0,"sma_120":7432.21},{"date":"2026-07-06","open":4650,"high":4685,"low":4475,"close":4620,"volume":58675,"rsi_14":24.52,"sma_20":5223.25,"sma_60":6670.08,"sma_120":7403.33},{"date":"2026-07-07","open":4530,"high":4700,"low":4480,"close":4570,"volume":62037,"rsi_14":15.66,"sma_20":5197.25,"sma_60":6616.17,"sma_120":7374.33},{"date":"2026-07-08","open":4480,"high":4570,"low":4065,"close":4430,"volume":141915,"rsi_14":16.3,"sma_20":5162.0,"sma_60":6557.92,"sma_120":7343.46},{"date":"2026-07-09","open":4440,"high":4700,"low":4075,"close":4280,"volume":130483,"rsi_14":17.94,"sma_20":5119.0,"sma_60":6493.67,"sma_120":7309.62},{"date":"2026-07-10","open":4250,"high":4610,"low":4250,"close":4585,"volume":78017,"rsi_14":29.96,"sma_20":5079.0,"sma_60":6437.42,"sma_120":7279.92},{"date":"2026-07-13","open":4550,"high":4645,"low":4250,"close":4270,"volume":69697,"rsi_14":30.84,"sma_20":5006.0,"sma_60":6373.67,"sma_120":7248.67},{"date":"2026-07-14","open":4210,"high":4265,"low":4005,"close":4095,"volume":124291,"rsi_14":27.97,"sma_20":4913.25,"sma_60":6301.75,"sma_120":7216.67},{"date":"2026-07-15","open":4075,"high":4250,"low":4075,"close":4155,"volume":59119,"rsi_14":30.97,"sma_20":4810.25,"sma_60":6226.17,"sma_120":7186.0},{"date":"2026-07-16","open":4150,"high":4445,"low":4020,"close":4335,"volume":124119,"rsi_14":40.45,"sma_20":4728.0,"sma_60":6150.17,"sma_120":7157.12},{"date":"2026-07-20","open":4205,"high":4330,"low":4045,"close":4070,"volume":55613,"rsi_14":25.7,"sma_20":4650.5,"sma_60":6075.5,"sma_120":7124.08},{"date":"2026-07-21","open":3950,"high":4065,"low":3885,"close":3995,"volume":146611,"rsi_14":29.26,"sma_20":4575.5,"sma_60":5998.33,"sma_120":7092.46},{"date":"2026-07-22","open":4250,"high":4280,"low":3955,"close":3985,"volume":76915,"rsi_14":28.91,"sma_20":4519.0,"sma_60":5924.75,"sma_120":7060.17},{"date":"2026-07-23","open":3950,"high":4145,"low":3950,"close":4135,"volume":40634,"rsi_14":35.55,"sma_20":4469.0,"sma_60":5855.17,"sma_120":7028.08},{"date":"2026-07-24","open":4055,"high":4215,"low":4000,"close":4040,"volume":32369,"rsi_14":34.07,"sma_20":4419.0,"sma_60":5784.92,"sma_120":6993.92},{"date":"2026-07-27","open":4040,"high":4105,"low":3885,"close":3940,"volume":65147,"rsi_14":33.57,"sma_20":4378.0,"sma_60":5711.75,"sma_120":6959.92},{"date":"2026-07-28","open":3805,"high":3930,"low":3720,"close":3750,"volume":98601,"rsi_14":31.45,"sma_20":4310.0,"sma_60":5637.25,"sma_120":6924.25},{"date":"2026-07-29","open":3715,"high":3825,"low":3410,"close":3445,"volume":97145,"rsi_14":29.26,"sma_20":4243.5,"sma_60":5555.17,"sma_120":6886.54},{"date":"2026-07-30","open":3150,"high":3585,"low":3150,"close":3475,"volume":71421,"rsi_14":32.15,"sma_20":4178.25,"sma_60":5476.58,"sma_120":6849.79},{"date":"2026-07-31","open":3500,"high":3675,"low":3500,"close":3675,"volume":64483,"rsi_14":28.84,"sma_20":4127.0,"sma_60":5394.83,"sma_120":6815.67},{"date":"2026-08-03","open":3675,"high":3775,"low":3580,"close":3650,"volume":38407,"rsi_14":33.33,"sma_20":4075.0,"sma_60":5316.92,"sma_120":6778.67},{"date":"2026-08-04","open":3625,"high":3780,"low":3625,"close":3735,"volume":33286,"rsi_14":39.83,"sma_20":4030.75,"sma_60":5237.25,"sma_120":6741.79},{"date":"2026-08-05","open":3745,"high":3945,"low":3745,"close":3815,"volume":55398,"rsi_14":40.5,"sma_20":3993.0,"sma_60":5161.42,"sma_120":6706.67},{"date":"2026-08-06","open":3800,"high":3815,"low":3625,"close":3680,"volume":64782,"rsi_14":31.23,"sma_20":3955.5,"sma_60":5095.33,"sma_120":6661.88},{"date":"2026-08-07","open":3745,"high":3745,"low":3500,"close":3675,"volume":41481,"rsi_14":36.7,"sma_20":3925.25,"sma_60":5031.0,"sma_120":6620.96},{"date":"2026-08-10","open":3695,"high":3730,"low":3405,"close":3450,"volume":225407,"rsi_14":33.33,"sma_20":3868.5,"sma_60":4964.92,"sma_120":6577.83},{"date":"2026-08-11","open":3450,"high":3525,"low":3400,"close":3430,"volume":103587,"rsi_14":33.13,"sma_20":3826.5,"sma_60":4900.0,"sma_120":6534.33},{"date":"2026-08-12","open":3435,"high":3440,"low":3240,"close":3320,"volume":162808,"rsi_14":24.61,"sma_20":3787.75,"sma_60":4839.17,"sma_120":6489.54},{"date":"2026-08-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":26.16,"sma_20":3746.0,"sma_60":4780.92,"sma_120":6443.38},{"date":"2026-08-14","open":3000,"high":3160,"low":2500,"close":2855,"volume":996560,"rsi_14":21.07,"sma_20":3672.0,"sma_60":4717.42,"sma_120":6391.25},{"date":"2026-08-18","open":3370,"high":3710,"low":3300,"close":3490,"volume":3151766,"rsi_14":44.4,"sma_20":3643.0,"sma_60":4672.42,"sma_120":6344.33},{"date":"2026-08-19","open":3660,"high":4315,"low":3510,"close":3530,"volume":4091765,"rsi_14":52.07,"sma_20":3619.75,"sma_60":4625.92,"sma_120":6295.83},{"date":"2026-08-20","open":3315,"high":3500,"low":3135,"close":3150,"volume":876224,"rsi_14":43.24,"sma_20":3578.0,"sma_60":4566.92,"sma_120":6243.04},{"date":"2026-08-21","open":3140,"high":3495,"low":2990,"close":3055,"volume":1025220,"rsi_14":36.52,"sma_20":3524.0,"sma_60":4513.25,"sma_120":6191.21},{"date":"2026-08-24","open":2980,"high":3005,"low":2680,"close":2705,"volume":386572,"rsi_14":32.0,"sma_20":3457.25,"sma_60":4458.42,"sma_120":6139.71},{"date":"2026-08-25","open":2705,"high":2795,"low":2640,"close":2755,"volume":221216,"rsi_14":31.08,"sma_20":3398.0,"sma_60":4403.5,"sma_120":6086.88},{"date":"2026-08-26","open":2780,"high":3000,"low":2765,"close":2945,"volume":245913,"rsi_14":33.89,"sma_20":3357.75,"sma_60":4355.33,"sma_120":6038.96},{"date":"2026-08-27","open":2890,"high":2970,"low":2800,"close":2960,"volume":138153,"rsi_14":36.05,"sma_20":3333.5,"sma_60":4311.33,"sma_120":6000.58},{"date":"2026-08-28","open":2995,"high":3060,"low":2910,"close":2965,"volume":133987,"rsi_14":36.24,"sma_20":3308.0,"sma_60":4268.67,"sma_120":5956.29},{"date":"2026-08-31","open":3010,"high":3085,"low":2880,"close":3035,"volume":99127,"rsi_14":41.44,"sma_20":3276.0,"sma_60":4229.67,"sma_120":5911.83},{"date":"2026-09-01","open":3005,"high":3235,"low":2935,"close":3010,"volume":288512,"rsi_14":41.36,"sma_20":3244.0,"sma_60":4188.33,"sma_120":5872.38},{"date":"2026-09-02","open":3095,"high":3655,"low":2970,"close":3015,"volume":1439148,"rsi_14":43.44,"sma_20":3208.0,"sma_60":4154.0,"sma_120":5828.96},{"date":"2026-09-03","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":43.44,"sma_20":3168.0,"sma_60":4119.42,"sma_120":5785.79},{"date":"2026-09-04","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":54.3,"sma_20":3134.75,"sma_60":4084.08,"sma_120":5741.0},{"date":"2026-09-07","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":30.61,"sma_20":3101.75,"sma_60":4048.67,"sma_120":5694.88},{"date":"2026-09-08","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":28.27,"sma_20":3080.0,"sma_60":4009.17,"sma_120":5653.21},{"date":"2026-09-09","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":41.61,"sma_20":3059.25,"sma_60":3963.92,"sma_120":5612.96},{"date":"2026-09-10","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":47.18,"sma_20":3044.0,"sma_60":3915.0,"sma_120":5572.5},{"date":"2026-09-11","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":93.06,"sma_20":3028.75,"sma_60":3861.67,"sma_120":5533.88},{"date":"2026-09-14","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":91.94,"sma_20":3036.75,"sma_60":3812.25,"sma_120":5493.29},{"date":"2026-09-15","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":79.17,"sma_20":3013.0,"sma_60":3768.83,"sma_120":5456.62},{"date":"2026-09-16","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":76.19,"sma_20":2987.25,"sma_60":3727.5,"sma_120":5419.75},{"date":"2026-09-17","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":75.0,"sma_20":2980.5,"sma_60":3692.5,"sma_120":5379.79},{"date":"2026-09-18","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":16.67,"sma_20":2978.5,"sma_60":3657.17,"sma_120":5341.42},{"date":"2026-09-21","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":100.0,"sma_20":2994.0,"sma_60":3623.42,"sma_120":5303.29},{"date":"2026-09-22","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":100.0,"sma_20":3007.0,"sma_60":3594.33,"sma_120":5266.79},{"date":"2026-09-23","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":100.0,"sma_20":3010.5,"sma_60":3559.42,"sma_120":5231.12},{"date":"2026-09-28","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":100.0,"sma_20":3013.25,"sma_60":3530.08,"sma_120":5191.21},{"date":"2026-09-29","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":100.0,"sma_20":3015.75,"sma_60":3500.67,"sma_120":5154.67},{"date":"2026-09-30","open":3015,"high":3015,"low":3015,"close":3015,"volume":0,"rsi_14":100.0,"sma_20":3014.75,"sma_60":3472.58,"sma_120":5118.12},{"date":"2026-10-01","open":3180,"high":3300,"low":2790,"close":2800,"volume":355465,"rsi_14":0.0,"sma_20":3004.25,"sma_60":3441.08,"sma_120":5080.04},{"date":"2026-10-02","open":2780,"high":2780,"low":2510,"close":2540,"volume":368002,"rsi_14":0.0,"sma_20":2980.5,"sma_60":3406.42,"sma_120":5038.25},{"date":"2026-10-06","open":2500,"high":2700,"low":2440,"close":2605,"volume":159087,"rsi_14":12.04,"sma_20":2960.0,"sma_60":3373.67,"sma_120":4994.92},{"date":"2026-10-07","open":2555,"high":2640,"low":2500,"close":2505,"volume":78908,"rsi_14":10.16,"sma_20":2934.5,"sma_60":3341.58,"sma_120":4949.75},{"date":"2026-10-08","open":2510,"high":2655,"low":2470,"close":2615,"volume":85586,"rsi_14":23.33,"sma_20":2914.5,"sma_60":3313.83,"sma_120":4903.75},{"date":"2026-10-12","open":2550,"high":2660,"low":2440,"close":2445,"volume":109708,"rsi_14":19.02,"sma_20":2886.0,"sma_60":3278.17,"sma_120":4857.79},{"date":"2026-10-13","open":2445,"high":2550,"low":2415,"close":2440,"volume":90173,"rsi_14":18.92,"sma_20":2857.25,"sma_60":3247.67,"sma_120":4810.67},{"date":"2026-10-14","open":2500,"high":2800,"low":2460,"close":2540,"volume":258681,"rsi_14":26.83,"sma_20":2833.5,"sma_60":3221.75,"sma_120":4761.75},{"date":"2026-10-15","open":2500,"high":2500,"low":2345,"close":2360,"volume":99119,"rsi_14":22.82,"sma_20":2800.75,"sma_60":3191.83,"sma_120":4709.0},{"date":"2026-10-16","open":2360,"high":2560,"low":2360,"close":2510,"volume":58741,"rsi_14":31.37,"sma_20":2775.5,"sma_60":3161.42,"sma_120":4655.79},{"date":"2026-10-19","open":2360,"high":2525,"low":2360,"close":2515,"volume":32981,"rsi_14":31.62,"sma_20":2750.5,"sma_60":3135.5,"sma_120":4605.5},{"date":"2026-10-20","open":2420,"high":2485,"low":2340,"close":2370,"volume":97254,"rsi_14":28.57,"sma_20":2718.25,"sma_60":3108.42,"sma_120":4553.38},{"date":"2026-10-21","open":2370,"high":2455,"low":2350,"close":2400,"volume":57207,"rsi_14":29.97,"sma_20":2687.5,"sma_60":3082.0,"sma_120":4503.38},{"date":"2026-10-22","open":2400,"high":2400,"low":2170,"close":2205,"volume":168118,"rsi_14":26.59,"sma_20":2647.0,"sma_60":3049.83,"sma_120":4452.5},{"date":"2026-10-23","open":2220,"high":2340,"low":2115,"close":2340,"volume":88051}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-49.17999999999999,"pbr":0.62,"per":null,"roa":0.11,"roe":0.17,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":51619186103.0,"analysis":"ROE 0.2%입니다. 시가총액 362.41억. 매출 516.19억, 영업이익 6.02억.","eps_basis":"TTM","debt_ratio":0.5458192085020257,"market_cap":36240918480,"net_income":-239923922.0,"total_debt":32089366288.0,"ttm_window":"2025Q2~2026Q1","gross_margin":20.43,"total_assets":90880566356.0,"total_equity":58791200068.0,"profit_margin":-0.46,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":602297632.0,"operating_margin":1.17,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2340.0,"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":6550.0},{"date":"2017-04-12","close":6625.0},{"date":"2017-04-13","close":6650.0},{"date":"2017-04-14","close":6425.0},{"date":"2017-04-17","close":6575.0},{"date":"2017-04-18","close":6625.0},{"date":"2017-04-19","close":7000.0},{"date":"2017-04-20","close":6850.0},{"date":"2017-04-21","close":7025.0},{"date":"2017-04-24","close":6900.0},{"date":"2017-04-25","close":7025.0},{"date":"2017-04-26","close":6950.0},{"date":"2017-04-27","close":7050.0},{"date":"2017-04-28","close":7050.0},{"date":"2017-05-02","close":7025.0},{"date":"2017-05-04","close":7400.0},{"date":"2017-05-08","close":7500.0},{"date":"2017-05-10","close":7500.0},{"date":"2017-05-11","close":7550.0},{"date":"2017-05-12","close":7575.0},{"date":"2017-05-15","close":7500.0},{"date":"2017-05-16","close":7450.0},{"date":"2017-05-17","close":7575.0},{"date":"2017-05-18","close":7500.0},{"date":"2017-05-19","close":7825.0},{"date":"2017-05-22","close":7800.0},{"date":"2017-05-23","close":7825.0},{"date":"2017-05-24","close":7800.0},{"date":"2017-05-25","close":7875.0},{"date":"2017-05-26","close":7900.0},{"date":"2017-05-29","close":7725.0},{"date":"2017-05-30","close":7800.0},{"date":"2017-05-31","close":7775.0},{"date":"2017-06-01","close":7650.0},{"date":"2017-06-02","close":7600.0},{"date":"2017-06-05","close":7725.0},{"date":"2017-06-07","close":7650.0},{"date":"2017-06-08","close":7500.0},{"date":"2017-06-09","close":7300.0},{"date":"2017-06-12","close":7450.0},{"date":"2017-06-13","close":7450.0},{"date":"2017-06-14","close":7450.0},{"date":"2017-06-15","close":7625.0},{"date":"2017-06-16","close":7600.0},{"date":"2017-06-19","close":7475.0},{"date":"2017-06-20","close":7300.0},{"date":"2017-06-21","close":7250.0},{"date":"2017-06-22","close":7325.0},{"date":"2017-06-23","close":7450.0},{"date":"2017-06-26","close":7375.0},{"date":"2017-06-27","close":7325.0},{"date":"2017-06-28","close":7200.0},{"date":"2017-06-29","close":7225.0},{"date":"2017-06-30","close":7225.0},{"date":"2017-07-03","close":7175.0},{"date":"2017-07-04","close":7075.0},{"date":"2017-07-05","close":7400.0},{"date":"2017-07-06","close":7300.0},{"date":"2017-07-07","close":7300.0},{"date":"2017-07-10","close":7300.0},{"date":"2017-07-11","close":7200.0},{"date":"2017-07-12","close":7175.0},{"date":"2017-07-13","close":7050.0},{"date":"2017-07-14","close":7225.0},{"date":"2017-07-17","close":7275.0},{"date":"2017-07-18","close":7350.0},{"date":"2017-07-19","close":7375.0},{"date":"2017-07-20","close":7325.0},{"date":"2017-07-21","close":7325.0},{"date":"2017-07-24","close":7250.0},{"date":"2017-07-25","close":7225.0},{"date":"2017-07-26","close":7075.0},{"date":"2017-07-27","close":7050.0},{"date":"2017-07-28","close":6875.0},{"date":"2017-07-31","close":6700.0},{"date":"2017-08-01","close":6875.0},{"date":"2017-08-02","close":7050.0},{"date":"2017-08-03","close":6825.0},{"date":"2017-08-04","close":6850.0},{"date":"2017-08-07","close":7000.0},{"date":"2017-08-08","close":6975.0},{"date":"2017-08-09","close":6750.0},{"date":"2017-08-10","close":6725.0},{"date":"2017-08-11","close":6500.0},{"date":"2017-08-14","close":6450.0},{"date":"2017-08-16","close":6525.0},{"date":"2017-08-17","close":6675.0},{"date":"2017-08-18","close":6675.0},{"date":"2017-08-21","close":6675.0},{"date":"2017-08-22","close":6725.0},{"date":"2017-08-23","close":6700.0},{"date":"2017-08-24","close":6925.0},{"date":"2017-08-25","close":6925.0},{"date":"2017-08-28","close":6875.0},{"date":"2017-08-29","close":7125.0},{"date":"2017-08-30","close":7125.0},{"date":"2017-08-31","close":7300.0},{"date":"2017-09-01","close":7075.0},{"date":"2017-09-04","close":6850.0},{"date":"2017-09-05","close":6825.0},{"date":"2017-09-06","close":6975.0},{"date":"2017-09-07","close":7000.0},{"date":"2017-09-08","close":6875.0},{"date":"2017-09-11","close":6800.0},{"date":"2017-09-12","close":6850.0},{"date":"2017-09-13","close":6825.0},{"date":"2017-09-14","close":6825.0},{"date":"2017-09-15","close":6675.0},{"date":"2017-09-18","close":6775.0},{"date":"2017-09-19","close":6675.0},{"date":"2017-09-20","close":6625.0},{"date":"2017-09-21","close":6525.0},{"date":"2017-09-22","close":6225.0},{"date":"2017-09-25","close":5900.0},{"date":"2017-09-26","close":6350.0},{"date":"2017-09-27","close":6350.0},{"date":"2017-09-28","close":6300.0},{"date":"2017-09-29","close":6575.0},{"date":"2017-10-10","close":6575.0},{"date":"2017-10-11","close":6525.0},{"date":"2017-10-12","close":6525.0},{"date":"2017-10-13","close":6500.0},{"date":"2017-10-16","close":6325.0},{"date":"2017-10-17","close":6375.0},{"date":"2017-10-18","close":6325.0},{"date":"2017-10-19","close":6300.0},{"date":"2017-10-20","close":6475.0},{"date":"2017-10-23","close":6500.0},{"date":"2017-10-24","close":6525.0},{"date":"2017-10-25","close":6500.0},{"date":"2017-10-26","close":6475.0},{"date":"2017-10-27","close":6550.0},{"date":"2017-10-30","close":6500.0},{"date":"2017-10-31","close":6625.0},{"date":"2017-11-01","close":6625.0},{"date":"2017-11-02","close":6475.0},{"date":"2017-11-03","close":6425.0},{"date":"2017-11-06","close":6375.0},{"date":"2017-11-07","close":6375.0},{"date":"2017-11-08","close":6425.0},{"date":"2017-11-09","close":6425.0},{"date":"2017-11-10","close":6350.0},{"date":"2017-11-13","close":6500.0},{"date":"2017-11-14","close":6450.0},{"date":"2017-11-15","close":6275.0},{"date":"2017-11-16","close":6400.0},{"date":"2017-11-17","close":6375.0},{"date":"2017-11-20","close":6400.0},{"date":"2017-11-21","close":6250.0},{"date":"2017-11-22","close":6250.0},{"date":"2017-11-23","close":6250.0},{"date":"2017-11-24","close":6300.0},{"date":"2017-11-27","close":6350.0},{"date":"2017-11-28","close":6275.0},{"date":"2017-11-29","close":6200.0},{"date":"2017-11-30","close":6175.0},{"date":"2017-12-01","close":6250.0},{"date":"2017-12-04","close":6300.0},{"date":"2017-12-05","close":6300.0},{"date":"2017-12-06","close":6150.0},{"date":"2017-12-07","close":6425.0},{"date":"2017-12-08","close":6225.0},{"date":"2017-12-11","close":6150.0},{"date":"2017-12-12","close":6225.0},{"date":"2017-12-13","close":6275.0},{"date":"2017-12-14","close":6275.0},{"date":"2017-12-15","close":6275.0},{"date":"2017-12-18","close":6225.0},{"date":"2017-12-19","close":6000.0},{"date":"2017-12-20","close":5950.0},{"date":"2017-12-21","close":5800.0},{"date":"2017-12-22","close":5775.0},{"date":"2017-12-26","close":5700.0},{"date":"2017-12-27","close":5875.0},{"date":"2017-12-28","close":6175.0},{"date":"2018-01-02","close":6425.0},{"date":"2018-01-03","close":6700.0},{"date":"2018-01-04","close":6425.0},{"date":"2018-01-05","close":6500.0},{"date":"2018-01-08","close":6400.0},{"date":"2018-01-09","close":6275.0},{"date":"2018-01-10","close":6450.0},{"date":"2018-01-11","close":6300.0},{"date":"2018-01-12","close":6225.0},{"date":"2018-01-15","close":6200.0},{"date":"2018-01-16","close":6225.0},{"date":"2018-01-17","close":6250.0},{"date":"2018-01-18","close":6200.0},{"date":"2018-01-19","close":6175.0},{"date":"2018-01-22","close":6075.0},{"date":"2018-01-23","close":6100.0},{"date":"2018-01-24","close":6175.0},{"date":"2018-01-25","close":6225.0},{"date":"2018-01-26","close":6250.0},{"date":"2018-01-29","close":6275.0},{"date":"2018-01-30","close":6150.0},{"date":"2018-01-31","close":6100.0},{"date":"2018-02-01","close":6175.0},{"date":"2018-02-02","close":6150.0},{"date":"2018-02-05","close":6000.0},{"date":"2018-02-06","close":5875.0},{"date":"2018-02-07","close":5900.0},{"date":"2018-02-08","close":5925.0},{"date":"2018-02-09","close":5725.0},{"date":"2018-02-12","close":5575.0},{"date":"2018-02-13","close":5775.0},{"date":"2018-02-14","close":5725.0},{"date":"2018-02-19","close":5725.0},{"date":"2018-02-20","close":5750.0},{"date":"2018-02-21","close":5825.0},{"date":"2018-02-22","close":5775.0},{"date":"2018-02-23","close":5750.0},{"date":"2018-02-26","close":5775.0},{"date":"2018-02-27","close":5725.0},{"date":"2018-02-28","close":5650.0},{"date":"2018-03-02","close":5650.0},{"date":"2018-03-05","close":5750.0},{"date":"2018-03-06","close":5750.0},{"date":"2018-03-07","close":6250.0},{"date":"2018-03-08","close":6200.0},{"date":"2018-03-09","close":6525.0},{"date":"2018-03-12","close":6525.0},{"date":"2018-03-13","close":6525.0},{"date":"2018-03-14","close":6475.0},{"date":"2018-03-15","close":6350.0},{"date":"2018-03-16","close":6750.0},{"date":"2018-03-19","close":7175.0},{"date":"2018-03-20","close":7300.0},{"date":"2018-03-21","close":7200.0},{"date":"2018-03-22","close":7075.0},{"date":"2018-03-23","close":7175.0},{"date":"2018-03-26","close":7475.0},{"date":"2018-03-27","close":7325.0},{"date":"2018-03-28","close":7700.0},{"date":"2018-03-29","close":7550.0},{"date":"2018-03-30","close":7575.0},{"date":"2018-04-02","close":7600.0},{"date":"2018-04-03","close":9025.0},{"date":"2018-04-04","close":8675.0},{"date":"2018-04-05","close":8750.0},{"date":"2018-04-06","close":8750.0},{"date":"2018-04-09","close":9225.0},{"date":"2018-04-10","close":9000.0},{"date":"2018-04-11","close":9100.0},{"date":"2018-04-12","close":8600.0},{"date":"2018-04-13","close":9075.0},{"date":"2018-04-16","close":9350.0},{"date":"2018-04-17","close":9275.0},{"date":"2018-04-18","close":10775.0},{"date":"2018-04-19","close":13000.0},{"date":"2018-04-20","close":13000.0},{"date":"2018-04-23","close":15450.0},{"date":"2018-04-24","close":14050.0},{"date":"2018-04-25","close":12700.0},{"date":"2018-04-26","close":14100.0},{"date":"2018-04-27","close":13525.0},{"date":"2018-04-30","close":14900.0},{"date":"2018-05-02","close":14875.0},{"date":"2018-05-03","close":14850.0},{"date":"2018-05-04","close":15650.0},{"date":"2018-05-08","close":14775.0},{"date":"2018-05-09","close":14950.0},{"date":"2018-05-10","close":14875.0},{"date":"2018-05-11","close":14450.0},{"date":"2018-05-14","close":16225.0},{"date":"2018-05-15","close":16450.0},{"date":"2018-05-16","close":13450.0},{"date":"2018-05-17","close":13450.0},{"date":"2018-05-18","close":13200.0},{"date":"2018-05-21","close":13075.0},{"date":"2018-05-23","close":12925.0},{"date":"2018-05-24","close":12500.0},{"date":"2018-05-25","close":9675.0},{"date":"2018-05-28","close":12575.0},{"date":"2018-05-29","close":13700.0},{"date":"2018-05-30","close":13775.0},{"date":"2018-05-31","close":14225.0},{"date":"2018-06-01","close":13275.0},{"date":"2018-06-04","close":13050.0},{"date":"2018-06-05","close":13350.0},{"date":"2018-06-07","close":13100.0},{"date":"2018-06-08","close":12875.0},{"date":"2018-06-11","close":13700.0},{"date":"2018-06-12","close":13025.0},{"date":"2018-06-14","close":11050.0},{"date":"2018-06-15","close":11525.0},{"date":"2018-06-18","close":11650.0},{"date":"2018-06-19","close":11050.0},{"date":"2018-06-20","close":11400.0},{"date":"2018-06-21","close":10950.0},{"date":"2018-06-22","close":10375.0},{"date":"2018-06-25","close":10675.0},{"date":"2018-06-26","close":10050.0},{"date":"2018-06-27","close":9375.0},{"date":"2018-06-28","close":9450.0},{"date":"2018-06-29","close":9650.0},{"date":"2018-07-02","close":8625.0},{"date":"2018-07-03","close":9000.0},{"date":"2018-07-04","close":9000.0},{"date":"2018-07-05","close":8425.0},{"date":"2018-07-06","close":8950.0},{"date":"2018-07-09","close":7725.0},{"date":"2018-07-10","close":7775.0},{"date":"2018-07-11","close":8150.0},{"date":"2018-07-12","close":8200.0},{"date":"2018-07-13","close":8450.0},{"date":"2018-07-16","close":8275.0},{"date":"2018-07-17","close":8225.0},{"date":"2018-07-18","close":7825.0},{"date":"2018-07-19","close":7925.0},{"date":"2018-07-20","close":7500.0},{"date":"2018-07-23","close":7050.0},{"date":"2018-07-24","close":7750.0},{"date":"2018-07-25","close":7700.0},{"date":"2018-07-26","close":8625.0},{"date":"2018-07-27","close":8950.0},{"date":"2018-07-30","close":9200.0},{"date":"2018-07-31","close":8750.0},{"date":"2018-08-01","close":8900.0},{"date":"2018-08-02","close":9025.0},{"date":"2018-08-03","close":9075.0},{"date":"2018-08-06","close":8825.0},{"date":"2018-08-07","close":8850.0},{"date":"2018-08-08","close":9100.0},{"date":"2018-08-09","close":8875.0},{"date":"2018-08-10","close":9375.0},{"date":"2018-08-13","close":9100.0},{"date":"2018-08-14","close":9750.0},{"date":"2018-08-16","close":10025.0},{"date":"2018-08-17","close":10275.0},{"date":"2018-08-20","close":10400.0},{"date":"2018-08-21","close":10350.0},{"date":"2018-08-22","close":10325.0},{"date":"2018-08-23","close":10325.0},{"date":"2018-08-24","close":11000.0},{"date":"2018-08-27","close":10250.0},{"date":"2018-08-28","close":9600.0},{"date":"2018-08-29","close":9475.0},{"date":"2018-08-30","close":9750.0},{"date":"2018-08-31","close":9800.0},{"date":"2018-09-03","close":10150.0},{"date":"2018-09-04","close":10450.0},{"date":"2018-09-05","close":10375.0},{"date":"2018-09-06","close":10350.0},{"date":"2018-09-07","close":10900.0},{"date":"2018-09-10","close":11475.0},{"date":"2018-09-11","close":11400.0},{"date":"2018-09-12","close":11900.0},{"date":"2018-09-13","close":11575.0},{"date":"2018-09-14","close":11825.0},{"date":"2018-09-17","close":11875.0},{"date":"2018-09-18","close":11275.0},{"date":"2018-09-19","close":10500.0},{"date":"2018-09-20","close":10575.0},{"date":"2018-09-21","close":11425.0},{"date":"2018-09-27","close":11300.0},{"date":"2018-09-28","close":10875.0},{"date":"2018-10-01","close":11100.0},{"date":"2018-10-02","close":10850.0},{"date":"2018-10-04","close":11500.0},{"date":"2018-10-05","close":11275.0},{"date":"2018-10-08","close":11100.0},{"date":"2018-10-10","close":9200.0},{"date":"2018-10-11","close":8525.0},{"date":"2018-10-12","close":9100.0},{"date":"2018-10-15","close":8975.0},{"date":"2018-10-16","close":9025.0},{"date":"2018-10-17","close":9300.0},{"date":"2018-10-18","close":9325.0},{"date":"2018-10-19","close":9400.0},{"date":"2018-10-22","close":8850.0},{"date":"2018-10-23","close":8575.0},{"date":"2018-10-24","close":8150.0},{"date":"2018-10-25","close":8250.0},{"date":"2018-10-26","close":8075.0},{"date":"2018-10-29","close":6900.0},{"date":"2018-10-30","close":7475.0},{"date":"2018-10-31","close":7450.0},{"date":"2018-11-01","close":7600.0},{"date":"2018-11-02","close":8275.0},{"date":"2018-11-05","close":8275.0},{"date":"2018-11-06","close":8125.0},{"date":"2018-11-07","close":7700.0},{"date":"2018-11-08","close":8250.0},{"date":"2018-11-09","close":8050.0},{"date":"2018-11-12","close":7925.0},{"date":"2018-11-13","close":7950.0},{"date":"2018-11-14","close":8050.0},{"date":"2018-11-15","close":8250.0},{"date":"2018-11-16","close":8275.0},{"date":"2018-11-19","close":8525.0},{"date":"2018-11-20","close":8425.0},{"date":"2018-11-21","close":8450.0},{"date":"2018-11-22","close":8225.0},{"date":"2018-11-23","close":8150.0},{"date":"2018-11-26","close":8125.0},{"date":"2018-11-27","close":8175.0},{"date":"2018-11-28","close":8075.0},{"date":"2018-11-29","close":8075.0},{"date":"2018-11-30","close":7975.0},{"date":"2018-12-03","close":8550.0},{"date":"2018-12-04","close":9100.0},{"date":"2018-12-05","close":8950.0},{"date":"2018-12-06","close":8550.0},{"date":"2018-12-07","close":11000.0},{"date":"2018-12-10","close":10650.0},{"date":"2018-12-11","close":9925.0},{"date":"2018-12-12","close":9775.0},{"date":"2018-12-13","close":10150.0},{"date":"2018-12-14","close":10200.0},{"date":"2018-12-17","close":9900.0},{"date":"2018-12-18","close":9725.0},{"date":"2018-12-19","close":9575.0},{"date":"2018-12-20","close":9775.0},{"date":"2018-12-21","close":10525.0},{"date":"2018-12-24","close":10625.0},{"date":"2018-12-26","close":9850.0},{"date":"2018-12-27","close":11425.0},{"date":"2018-12-28","close":11425.0},{"date":"2019-01-02","close":10725.0},{"date":"2019-01-03","close":11200.0},{"date":"2019-01-04","close":11350.0},{"date":"2019-01-07","close":11250.0},{"date":"2019-01-08","close":12350.0},{"date":"2019-01-09","close":12375.0},{"date":"2019-01-10","close":12000.0},{"date":"2019-01-11","close":12450.0},{"date":"2019-01-14","close":12625.0},{"date":"2019-01-15","close":12775.0},{"date":"2019-01-16","close":12775.0},{"date":"2019-01-17","close":12425.0},{"date":"2019-01-18","close":12425.0},{"date":"2019-01-21","close":12150.0},{"date":"2019-01-22","close":12300.0},{"date":"2019-01-23","close":12675.0},{"date":"2019-01-24","close":12575.0},{"date":"2019-01-25","close":12500.0},{"date":"2019-01-28","close":12350.0},{"date":"2019-01-29","close":11425.0},{"date":"2019-01-30","close":11675.0},{"date":"2019-01-31","close":14150.0},{"date":"2019-02-01","close":15200.0},{"date":"2019-02-07","close":18975.0},{"date":"2019-02-08","close":18525.0},{"date":"2019-02-11","close":18575.0},{"date":"2019-02-12","close":17950.0},{"date":"2019-02-13","close":17950.0},{"date":"2019-02-14","close":17000.0},{"date":"2019-02-15","close":18575.0},{"date":"2019-02-18","close":19300.0},{"date":"2019-02-19","close":19425.0},{"date":"2019-02-20","close":18375.0},{"date":"2019-02-21","close":17325.0},{"date":"2019-02-22","close":17975.0},{"date":"2019-02-25","close":16675.0},{"date":"2019-02-26","close":17850.0},{"date":"2019-02-27","close":17950.0},{"date":"2019-02-28","close":13050.0},{"date":"2019-03-04","close":12500.0},{"date":"2019-03-05","close":13075.0},{"date":"2019-03-06","close":12175.0},{"date":"2019-03-07","close":11450.0},{"date":"2019-03-08","close":11150.0},{"date":"2019-03-11","close":11175.0},{"date":"2019-03-12","close":11475.0},{"date":"2019-03-13","close":11175.0},{"date":"2019-03-14","close":11500.0},{"date":"2019-03-15","close":10325.0},{"date":"2019-03-18","close":10750.0},{"date":"2019-03-19","close":10975.0},{"date":"2019-03-20","close":11075.0},{"date":"2019-03-21","close":10850.0},{"date":"2019-03-22","close":10725.0},{"date":"2019-03-25","close":11125.0},{"date":"2019-03-26","close":11075.0},{"date":"2019-03-27","close":10900.0},{"date":"2019-03-28","close":10650.0},{"date":"2019-03-29","close":12225.0},{"date":"2019-04-01","close":12600.0},{"date":"2019-04-02","close":12425.0},{"date":"2019-04-03","close":12900.0},{"date":"2019-04-04","close":12725.0},{"date":"2019-04-05","close":13325.0},{"date":"2019-04-08","close":13450.0},{"date":"2019-04-09","close":13225.0},{"date":"2019-04-10","close":13275.0},{"date":"2019-04-11","close":13500.0},{"date":"2019-04-12","close":12725.0},{"date":"2019-04-15","close":12875.0},{"date":"2019-04-16","close":13150.0},{"date":"2019-04-17","close":12775.0},{"date":"2019-04-18","close":12125.0},{"date":"2019-04-19","close":12225.0},{"date":"2019-04-22","close":12425.0},{"date":"2019-04-23","close":12750.0},{"date":"2019-04-24","close":12625.0},{"date":"2019-04-25","close":12275.0},{"date":"2019-04-26","close":12550.0},{"date":"2019-04-29","close":12200.0},{"date":"2019-04-30","close":11950.0},{"date":"2019-05-02","close":12025.0},{"date":"2019-05-03","close":12025.0},{"date":"2019-05-07","close":11700.0},{"date":"2019-05-08","close":11625.0},{"date":"2019-05-09","close":11750.0},{"date":"2019-05-10","close":11100.0},{"date":"2019-05-13","close":10450.0},{"date":"2019-05-14","close":10575.0},{"date":"2019-05-15","close":10650.0},{"date":"2019-05-16","close":10950.0},{"date":"2019-05-17","close":12000.0},{"date":"2019-05-20","close":12000.0},{"date":"2019-05-21","close":11775.0},{"date":"2019-05-22","close":12225.0},{"date":"2019-05-23","close":11475.0},{"date":"2019-05-24","close":11075.0},{"date":"2019-05-27","close":11050.0},{"date":"2019-05-28","close":11350.0},{"date":"2019-05-29","close":11100.0},{"date":"2019-05-30","close":11025.0},{"date":"2019-05-31","close":11250.0},{"date":"2019-06-03","close":11200.0},{"date":"2019-06-04","close":11850.0},{"date":"2019-06-05","close":11975.0},{"date":"2019-06-07","close":12275.0},{"date":"2019-06-10","close":12400.0},{"date":"2019-06-11","close":13425.0},{"date":"2019-06-12","close":13325.0},{"date":"2019-06-13","close":13825.0},{"date":"2019-06-14","close":14025.0},{"date":"2019-06-17","close":13200.0},{"date":"2019-06-18","close":13375.0},{"date":"2019-06-19","close":15675.0},{"date":"2019-06-20","close":15750.0},{"date":"2019-06-21","close":15325.0},{"date":"2019-06-24","close":17025.0},{"date":"2019-06-25","close":17150.0},{"date":"2019-06-26","close":16475.0},{"date":"2019-06-27","close":15450.0},{"date":"2019-06-28","close":16050.0},{"date":"2019-07-01","close":16575.0},{"date":"2019-07-02","close":15950.0},{"date":"2019-07-03","close":15025.0},{"date":"2019-07-04","close":15375.0},{"date":"2019-07-05","close":16750.0},{"date":"2019-07-08","close":15600.0},{"date":"2019-07-09","close":15150.0},{"date":"2019-07-10","close":15100.0},{"date":"2019-07-11","close":16850.0},{"date":"2019-07-12","close":16800.0},{"date":"2019-07-15","close":16475.0},{"date":"2019-07-16","close":17125.0},{"date":"2019-07-17","close":16100.0},{"date":"2019-07-18","close":15525.0},{"date":"2019-07-19","close":16000.0},{"date":"2019-07-22","close":15725.0},{"date":"2019-07-23","close":15225.0},{"date":"2019-07-24","close":14425.0},{"date":"2019-07-25","close":14725.0},{"date":"2019-07-26","close":14425.0},{"date":"2019-07-29","close":13450.0},{"date":"2019-07-30","close":13775.0},{"date":"2019-07-31","close":14275.0},{"date":"2019-08-01","close":13550.0},{"date":"2019-08-02","close":13475.0},{"date":"2019-08-05","close":11825.0},{"date":"2019-08-06","close":11525.0},{"date":"2019-08-07","close":11900.0},{"date":"2019-08-08","close":12500.0},{"date":"2019-08-09","close":12675.0},{"date":"2019-08-12","close":13200.0},{"date":"2019-08-13","close":14150.0},{"date":"2019-08-14","close":15000.0},{"date":"2019-08-16","close":15050.0},{"date":"2019-08-19","close":15625.0},{"date":"2019-08-20","close":15675.0},{"date":"2019-08-21","close":15250.0},{"date":"2019-08-22","close":15150.0},{"date":"2019-08-23","close":14650.0},{"date":"2019-08-26","close":14050.0},{"date":"2019-08-27","close":14025.0},{"date":"2019-08-28","close":14475.0},{"date":"2019-08-29","close":14850.0},{"date":"2019-08-30","close":15350.0},{"date":"2019-09-02","close":14600.0},{"date":"2019-09-03","close":14575.0},{"date":"2019-09-04","close":14575.0},{"date":"2019-09-05","close":14700.0},{"date":"2019-09-06","close":14425.0},{"date":"2019-09-09","close":14300.0},{"date":"2019-09-10","close":16700.0},{"date":"2019-09-11","close":16975.0},{"date":"2019-09-16","close":17825.0},{"date":"2019-09-17","close":17425.0},{"date":"2019-09-18","close":18650.0},{"date":"2019-09-19","close":19025.0},{"date":"2019-09-20","close":19300.0},{"date":"2019-09-23","close":19475.0},{"date":"2019-09-24","close":19150.0},{"date":"2019-09-25","close":18500.0},{"date":"2019-09-26","close":18725.0},{"date":"2019-09-27","close":18725.0},{"date":"2019-09-30","close":18050.0},{"date":"2019-10-01","close":18100.0},{"date":"2019-10-02","close":18550.0},{"date":"2019-10-04","close":17475.0},{"date":"2019-10-07","close":14450.0},{"date":"2019-10-08","close":14500.0},{"date":"2019-10-10","close":14400.0},{"date":"2019-10-11","close":14425.0},{"date":"2019-10-14","close":15000.0},{"date":"2019-10-15","close":14975.0},{"date":"2019-10-16","close":15050.0},{"date":"2019-10-17","close":14675.0},{"date":"2019-10-18","close":14925.0},{"date":"2019-10-21","close":14050.0},{"date":"2019-10-22","close":14800.0},{"date":"2019-10-23","close":13775.0},{"date":"2019-10-24","close":14275.0},{"date":"2019-10-25","close":14150.0},{"date":"2019-10-28","close":13975.0},{"date":"2019-10-29","close":14250.0},{"date":"2019-10-30","close":13800.0},{"date":"2019-10-31","close":13950.0},{"date":"2019-11-01","close":14050.0},{"date":"2019-11-04","close":14175.0},{"date":"2019-11-05","close":14300.0},{"date":"2019-11-06","close":14775.0},{"date":"2019-11-07","close":14375.0},{"date":"2019-11-08","close":14725.0},{"date":"2019-11-11","close":14275.0},{"date":"2019-11-12","close":14275.0},{"date":"2019-11-13","close":14200.0},{"date":"2019-11-14","close":14350.0},{"date":"2019-11-15","close":14500.0},{"date":"2019-11-18","close":15025.0},{"date":"2019-11-19","close":14500.0},{"date":"2019-11-20","close":13850.0},{"date":"2019-11-21","close":13175.0},{"date":"2019-11-22","close":13125.0},{"date":"2019-11-25","close":13175.0},{"date":"2019-11-26","close":13450.0},{"date":"2019-11-27","close":13100.0},{"date":"2019-11-28","close":12625.0},{"date":"2019-11-29","close":12700.0},{"date":"2019-12-02","close":12350.0},{"date":"2019-12-03","close":12975.0},{"date":"2019-12-04","close":12225.0},{"date":"2019-12-05","close":11650.0},{"date":"2019-12-06","close":12225.0},{"date":"2019-12-09","close":12500.0},{"date":"2019-12-10","close":12225.0},{"date":"2019-12-11","close":12550.0},{"date":"2019-12-12","close":13100.0},{"date":"2019-12-13","close":12950.0},{"date":"2019-12-16","close":12825.0},{"date":"2019-12-17","close":12075.0},{"date":"2019-12-18","close":12425.0},{"date":"2019-12-19","close":12125.0},{"date":"2019-12-20","close":12300.0},{"date":"2019-12-23","close":11800.0},{"date":"2019-12-24","close":11675.0},{"date":"2019-12-26","close":11925.0},{"date":"2019-12-27","close":12000.0},{"date":"2019-12-30","close":12100.0},{"date":"2020-01-02","close":12050.0},{"date":"2020-01-03","close":12100.0},{"date":"2020-01-06","close":11450.0},{"date":"2020-01-07","close":11575.0},{"date":"2020-01-08","close":10750.0},{"date":"2020-01-09","close":12650.0},{"date":"2020-01-10","close":12775.0},{"date":"2020-01-13","close":12800.0},{"date":"2020-01-14","close":13325.0},{"date":"2020-01-15","close":13500.0},{"date":"2020-01-16","close":13125.0},{"date":"2020-01-17","close":13050.0},{"date":"2020-01-20","close":12600.0},{"date":"2020-01-21","close":12750.0},{"date":"2020-01-22","close":12800.0},{"date":"2020-01-23","close":12625.0},{"date":"2020-01-28","close":11900.0},{"date":"2020-01-29","close":12100.0},{"date":"2020-01-30","close":11425.0},{"date":"2020-01-31","close":11275.0},{"date":"2020-02-03","close":11450.0},{"date":"2020-02-04","close":11875.0},{"date":"2020-02-05","close":11975.0},{"date":"2020-02-06","close":12200.0},{"date":"2020-02-07","close":12450.0},{"date":"2020-02-10","close":12700.0},{"date":"2020-02-11","close":12100.0},{"date":"2020-02-12","close":12000.0},{"date":"2020-02-13","close":11925.0},{"date":"2020-02-14","close":12250.0},{"date":"2020-02-17","close":12000.0},{"date":"2020-02-18","close":11600.0},{"date":"2020-02-19","close":11625.0},{"date":"2020-02-20","close":11425.0},{"date":"2020-02-21","close":11175.0},{"date":"2020-02-24","close":10250.0},{"date":"2020-02-25","close":10750.0},{"date":"2020-02-26","close":10750.0},{"date":"2020-02-27","close":10325.0},{"date":"2020-02-28","close":10100.0},{"date":"2020-03-02","close":10225.0},{"date":"2020-03-03","close":10350.0},{"date":"2020-03-04","close":10600.0},{"date":"2020-03-05","close":10825.0},{"date":"2020-03-06","close":11025.0},{"date":"2020-03-09","close":10200.0},{"date":"2020-03-10","close":10225.0},{"date":"2020-03-11","close":9975.0},{"date":"2020-03-12","close":8975.0},{"date":"2020-03-13","close":7875.0},{"date":"2020-03-16","close":7200.0},{"date":"2020-03-17","close":7200.0},{"date":"2020-03-18","close":6775.0},{"date":"2020-03-19","close":5600.0},{"date":"2020-03-20","close":6200.0},{"date":"2020-03-23","close":6475.0},{"date":"2020-03-24","close":6850.0},{"date":"2020-03-25","close":7325.0},{"date":"2020-03-26","close":7400.0},{"date":"2020-03-27","close":7425.0},{"date":"2020-03-30","close":7500.0},{"date":"2020-03-31","close":8600.0},{"date":"2020-04-01","close":8350.0},{"date":"2020-04-02","close":8550.0},{"date":"2020-04-03","close":8600.0},{"date":"2020-04-06","close":8875.0},{"date":"2020-04-07","close":9225.0},{"date":"2020-04-08","close":9075.0},{"date":"2020-04-09","close":9375.0},{"date":"2020-04-10","close":9225.0},{"date":"2020-04-13","close":8925.0},{"date":"2020-04-14","close":9825.0},{"date":"2020-04-16","close":12550.0},{"date":"2020-04-17","close":11950.0},{"date":"2020-04-20","close":13250.0},{"date":"2020-04-21","close":12200.0},{"date":"2020-04-22","close":12625.0},{"date":"2020-04-23","close":12150.0},{"date":"2020-04-24","close":11925.0},{"date":"2020-04-27","close":12000.0},{"date":"2020-04-28","close":12350.0},{"date":"2020-04-29","close":12425.0},{"date":"2020-05-04","close":12575.0},{"date":"2020-05-06","close":13075.0},{"date":"2020-05-07","close":13350.0},{"date":"2020-05-08","close":13725.0},{"date":"2020-05-11","close":12800.0},{"date":"2020-05-12","close":12600.0},{"date":"2020-05-13","close":12475.0},{"date":"2020-05-14","close":12225.0},{"date":"2020-05-15","close":11950.0},{"date":"2020-05-18","close":11950.0},{"date":"2020-05-19","close":12150.0},{"date":"2020-05-20","close":12250.0},{"date":"2020-05-21","close":12375.0},{"date":"2020-05-22","close":12175.0},{"date":"2020-05-25","close":12150.0},{"date":"2020-05-26","close":12625.0},{"date":"2020-05-27","close":12750.0},{"date":"2020-05-28","close":12325.0},{"date":"2020-05-29","close":12300.0},{"date":"2020-06-01","close":12425.0},{"date":"2020-06-02","close":12800.0},{"date":"2020-06-03","close":12625.0},{"date":"2020-06-04","close":12650.0},{"date":"2020-06-05","close":13050.0},{"date":"2020-06-08","close":12450.0},{"date":"2020-06-09","close":11950.0},{"date":"2020-06-10","close":11550.0},{"date":"2020-06-11","close":11400.0},{"date":"2020-06-12","close":11650.0},{"date":"2020-06-15","close":10025.0},{"date":"2020-06-16","close":11250.0},{"date":"2020-06-17","close":10350.0},{"date":"2020-06-18","close":10400.0},{"date":"2020-06-19","close":11000.0},{"date":"2020-06-22","close":10675.0},{"date":"2020-06-23","close":10325.0},{"date":"2020-06-24","close":11825.0},{"date":"2020-06-25","close":11500.0},{"date":"2020-06-26","close":11350.0},{"date":"2020-06-29","close":11100.0},{"date":"2020-06-30","close":11175.0},{"date":"2020-07-01","close":11550.0},{"date":"2020-07-02","close":11850.0},{"date":"2020-07-03","close":12425.0},{"date":"2020-07-06","close":12475.0},{"date":"2020-07-07","close":11950.0},{"date":"2020-07-08","close":12100.0},{"date":"2020-07-09","close":11750.0},{"date":"2020-07-10","close":11675.0},{"date":"2020-07-13","close":11650.0},{"date":"2020-07-14","close":11475.0},{"date":"2020-07-15","close":11725.0},{"date":"2020-07-16","close":11625.0},{"date":"2020-07-17","close":12000.0},{"date":"2020-07-20","close":12125.0},{"date":"2020-07-21","close":12150.0},{"date":"2020-07-22","close":12050.0},{"date":"2020-07-23","close":11775.0},{"date":"2020-07-24","close":11525.0},{"date":"2020-07-27","close":11750.0},{"date":"2020-07-28","close":11750.0},{"date":"2020-07-29","close":11950.0},{"date":"2020-07-30","close":12125.0},{"date":"2020-07-31","close":12000.0},{"date":"2020-08-03","close":11850.0},{"date":"2020-08-04","close":11875.0},{"date":"2020-08-05","close":11675.0},{"date":"2020-08-06","close":12000.0},{"date":"2020-08-07","close":11750.0},{"date":"2020-08-10","close":11600.0},{"date":"2020-08-11","close":11700.0},{"date":"2020-08-12","close":11450.0},{"date":"2020-08-13","close":11650.0},{"date":"2020-08-14","close":11450.0},{"date":"2020-08-18","close":10525.0},{"date":"2020-08-19","close":10625.0},{"date":"2020-08-20","close":10025.0},{"date":"2020-08-21","close":10300.0},{"date":"2020-08-24","close":10225.0},{"date":"2020-08-25","close":10500.0},{"date":"2020-08-26","close":10375.0},{"date":"2020-08-27","close":10125.0},{"date":"2020-08-28","close":10175.0},{"date":"2020-08-31","close":10225.0},{"date":"2020-09-01","close":10200.0},{"date":"2020-09-02","close":10450.0},{"date":"2020-09-03","close":10450.0},{"date":"2020-09-04","close":10250.0},{"date":"2020-09-07","close":10475.0},{"date":"2020-09-08","close":10375.0},{"date":"2020-09-09","close":10250.0},{"date":"2020-09-10","close":10275.0},{"date":"2020-09-11","close":10500.0},{"date":"2020-09-14","close":10825.0},{"date":"2020-09-15","close":10725.0},{"date":"2020-09-16","close":11050.0},{"date":"2020-09-17","close":10850.0},{"date":"2020-09-18","close":10700.0},{"date":"2020-09-21","close":10450.0},{"date":"2020-09-22","close":10225.0},{"date":"2020-09-23","close":10200.0},{"date":"2020-09-24","close":10100.0},{"date":"2020-09-25","close":10650.0},{"date":"2020-09-28","close":10850.0},{"date":"2020-09-29","close":10925.0},{"date":"2020-10-05","close":10675.0},{"date":"2020-10-06","close":10525.0},{"date":"2020-10-07","close":10475.0},{"date":"2020-10-08","close":10600.0},{"date":"2020-10-12","close":10875.0},{"date":"2020-10-13","close":10725.0},{"date":"2020-10-14","close":10525.0},{"date":"2020-10-15","close":10575.0},{"date":"2020-10-16","close":10400.0},{"date":"2020-10-19","close":10350.0},{"date":"2020-10-20","close":10200.0},{"date":"2020-10-21","close":10350.0},{"date":"2020-10-22","close":10175.0},{"date":"2020-10-23","close":10150.0},{"date":"2020-10-26","close":9975.0},{"date":"2020-10-27","close":9925.0},{"date":"2020-10-28","close":10150.0},{"date":"2020-10-29","close":9950.0},{"date":"2020-10-30","close":9900.0},{"date":"2020-11-02","close":9900.0},{"date":"2020-11-03","close":10050.0},{"date":"2020-11-04","close":10650.0},{"date":"2020-11-05","close":10000.0},{"date":"2020-11-06","close":9900.0},{"date":"2020-11-09","close":9975.0},{"date":"2020-11-10","close":9950.0},{"date":"2020-11-11","close":10025.0},{"date":"2020-11-12","close":10150.0},{"date":"2020-11-13","close":10000.0},{"date":"2020-11-16","close":9950.0},{"date":"2020-11-17","close":9975.0},{"date":"2020-11-18","close":10000.0},{"date":"2020-11-19","close":9925.0},{"date":"2020-11-20","close":9975.0},{"date":"2020-11-23","close":10000.0},{"date":"2020-11-24","close":10100.0},{"date":"2020-11-25","close":10000.0},{"date":"2020-11-26","close":9975.0},{"date":"2020-11-27","close":10000.0},{"date":"2020-11-30","close":9975.0},{"date":"2020-12-01","close":10000.0},{"date":"2020-12-02","close":9975.0},{"date":"2020-12-03","close":9950.0},{"date":"2020-12-04","close":9875.0},{"date":"2020-12-07","close":9800.0},{"date":"2020-12-08","close":9775.0},{"date":"2020-12-09","close":10000.0},{"date":"2020-12-10","close":9950.0},{"date":"2020-12-11","close":9975.0},{"date":"2020-12-14","close":9900.0},{"date":"2020-12-15","close":9775.0},{"date":"2020-12-16","close":9825.0},{"date":"2020-12-17","close":9825.0},{"date":"2020-12-18","close":9875.0},{"date":"2020-12-21","close":9825.0},{"date":"2020-12-22","close":9675.0},{"date":"2020-12-23","close":9525.0},{"date":"2020-12-24","close":9450.0},{"date":"2020-12-28","close":9175.0},{"date":"2020-12-29","close":9325.0},{"date":"2020-12-30","close":9425.0},{"date":"2021-01-04","close":9600.0},{"date":"2021-01-05","close":9725.0},{"date":"2021-01-06","close":9950.0},{"date":"2021-01-07","close":9875.0},{"date":"2021-01-08","close":10000.0},{"date":"2021-01-11","close":9550.0},{"date":"2021-01-12","close":9650.0},{"date":"2021-01-13","close":9700.0},{"date":"2021-01-14","close":9825.0},{"date":"2021-01-15","close":9750.0},{"date":"2021-01-18","close":9750.0},{"date":"2021-01-19","close":10125.0},{"date":"2021-01-20","close":10075.0},{"date":"2021-01-21","close":10200.0},{"date":"2021-01-22","close":10175.0},{"date":"2021-01-25","close":10050.0},{"date":"2021-01-26","close":9900.0},{"date":"2021-01-27","close":9950.0},{"date":"2021-01-28","close":9925.0},{"date":"2021-01-29","close":9575.0},{"date":"2021-02-01","close":9575.0},{"date":"2021-02-02","close":9700.0},{"date":"2021-02-03","close":9700.0},{"date":"2021-02-04","close":9675.0},{"date":"2021-02-05","close":9650.0},{"date":"2021-02-08","close":9550.0},{"date":"2021-02-09","close":9575.0},{"date":"2021-02-10","close":9575.0},{"date":"2021-02-15","close":9600.0},{"date":"2021-02-16","close":9775.0},{"date":"2021-02-17","close":9850.0},{"date":"2021-02-18","close":9850.0},{"date":"2021-02-19","close":9700.0},{"date":"2021-02-22","close":9650.0},{"date":"2021-02-23","close":9700.0},{"date":"2021-02-24","close":9500.0},{"date":"2021-02-25","close":9475.0},{"date":"2021-02-26","close":9375.0},{"date":"2021-03-02","close":9450.0},{"date":"2021-03-03","close":9450.0},{"date":"2021-03-04","close":9450.0},{"date":"2021-03-05","close":9400.0},{"date":"2021-03-08","close":9425.0},{"date":"2021-03-09","close":9275.0},{"date":"2021-03-10","close":9150.0},{"date":"2021-03-11","close":9225.0},{"date":"2021-03-12","close":9325.0},{"date":"2021-03-15","close":9700.0},{"date":"2021-03-16","close":9625.0},{"date":"2021-03-17","close":9625.0},{"date":"2021-03-18","close":9575.0},{"date":"2021-03-19","close":9625.0},{"date":"2021-03-22","close":9475.0},{"date":"2021-03-23","close":9425.0},{"date":"2021-03-24","close":9300.0},{"date":"2021-03-25","close":9375.0},{"date":"2021-03-26","close":9475.0},{"date":"2021-03-29","close":9400.0},{"date":"2021-03-30","close":9425.0},{"date":"2021-03-31","close":9350.0},{"date":"2021-04-01","close":9400.0},{"date":"2021-04-02","close":9400.0},{"date":"2021-04-05","close":9475.0},{"date":"2021-04-06","close":9450.0},{"date":"2021-04-07","close":9525.0},{"date":"2021-04-08","close":9850.0},{"date":"2021-04-09","close":9900.0},{"date":"2021-04-12","close":10050.0},{"date":"2021-04-13","close":9950.0},{"date":"2021-04-14","close":9900.0},{"date":"2021-04-15","close":9975.0},{"date":"2021-04-16","close":10000.0},{"date":"2021-04-19","close":10175.0},{"date":"2021-04-20","close":10250.0},{"date":"2021-04-21","close":10200.0},{"date":"2021-04-22","close":10125.0},{"date":"2021-04-23","close":10150.0},{"date":"2021-04-26","close":10200.0},{"date":"2021-04-27","close":10450.0},{"date":"2021-04-28","close":10025.0},{"date":"2021-04-29","close":10175.0},{"date":"2021-04-30","close":10250.0},{"date":"2021-05-03","close":10200.0},{"date":"2021-05-04","close":10275.0},{"date":"2021-05-06","close":10700.0},{"date":"2021-05-07","close":10700.0},{"date":"2021-05-10","close":10875.0},{"date":"2021-05-11","close":11000.0},{"date":"2021-05-12","close":11050.0},{"date":"2021-05-13","close":10750.0},{"date":"2021-05-14","close":10700.0},{"date":"2021-05-17","close":10675.0},{"date":"2021-05-18","close":11100.0},{"date":"2021-05-20","close":11150.0},{"date":"2021-05-21","close":11075.0},{"date":"2021-05-24","close":10450.0},{"date":"2021-05-25","close":10325.0},{"date":"2021-05-26","close":10925.0},{"date":"2021-05-27","close":11000.0},{"date":"2021-05-28","close":11000.0},{"date":"2021-05-31","close":10975.0},{"date":"2021-06-01","close":11050.0},{"date":"2021-06-02","close":11400.0},{"date":"2021-06-03","close":11375.0},{"date":"2021-06-04","close":11425.0},{"date":"2021-06-07","close":11350.0},{"date":"2021-06-08","close":11200.0},{"date":"2021-06-09","close":11225.0},{"date":"2021-06-10","close":11225.0},{"date":"2021-06-11","close":11175.0},{"date":"2021-06-14","close":11400.0},{"date":"2021-06-15","close":11375.0},{"date":"2021-06-16","close":11500.0},{"date":"2021-06-17","close":11525.0},{"date":"2021-06-18","close":13500.0},{"date":"2021-06-21","close":14200.0},{"date":"2021-06-22","close":13525.0},{"date":"2021-06-23","close":13000.0},{"date":"2021-06-24","close":12475.0},{"date":"2021-06-25","close":12475.0},{"date":"2021-06-28","close":12475.0},{"date":"2021-06-29","close":12250.0},{"date":"2021-06-30","close":12275.0},{"date":"2021-07-01","close":12600.0},{"date":"2021-07-02","close":12750.0},{"date":"2021-07-05","close":12500.0},{"date":"2021-07-06","close":12450.0},{"date":"2021-07-07","close":13225.0},{"date":"2021-07-08","close":12650.0},{"date":"2021-07-09","close":12100.0},{"date":"2021-07-12","close":12225.0},{"date":"2021-07-13","close":12450.0},{"date":"2021-07-14","close":12150.0},{"date":"2021-07-15","close":12550.0},{"date":"2021-07-16","close":12475.0},{"date":"2021-07-19","close":12425.0},{"date":"2021-07-20","close":12150.0},{"date":"2021-07-21","close":12050.0},{"date":"2021-07-22","close":12150.0},{"date":"2021-07-23","close":12525.0},{"date":"2021-07-26","close":12125.0},{"date":"2021-07-27","close":15000.0},{"date":"2021-07-28","close":14850.0},{"date":"2021-07-29","close":15425.0},{"date":"2021-07-30","close":15625.0},{"date":"2021-08-02","close":14500.0},{"date":"2021-08-03","close":14625.0},{"date":"2021-08-04","close":15025.0},{"date":"2021-08-05","close":14550.0},{"date":"2021-08-06","close":15025.0},{"date":"2021-08-09","close":14100.0},{"date":"2021-08-10","close":13550.0},{"date":"2021-08-11","close":13175.0},{"date":"2021-08-12","close":12800.0},{"date":"2021-08-13","close":13050.0},{"date":"2021-08-17","close":12250.0},{"date":"2021-08-18","close":12425.0},{"date":"2021-08-19","close":12525.0},{"date":"2021-08-20","close":12325.0},{"date":"2021-08-23","close":13000.0},{"date":"2021-08-24","close":13150.0},{"date":"2021-08-25","close":13375.0},{"date":"2021-08-26","close":13225.0},{"date":"2021-08-27","close":13100.0},{"date":"2021-08-30","close":13175.0},{"date":"2021-08-31","close":13575.0},{"date":"2021-09-01","close":13650.0},{"date":"2021-09-02","close":13475.0},{"date":"2021-09-03","close":13425.0},{"date":"2021-09-06","close":13475.0},{"date":"2021-09-07","close":13500.0},{"date":"2021-09-08","close":13325.0},{"date":"2021-09-09","close":13200.0},{"date":"2021-09-10","close":13475.0},{"date":"2021-09-13","close":13025.0},{"date":"2021-09-14","close":13350.0},{"date":"2021-09-15","close":13225.0},{"date":"2021-09-16","close":12825.0},{"date":"2021-09-17","close":12825.0},{"date":"2021-09-23","close":12275.0},{"date":"2021-09-24","close":14600.0},{"date":"2021-09-27","close":15000.0},{"date":"2021-09-28","close":14900.0},{"date":"2021-09-29","close":14525.0},{"date":"2021-09-30","close":14850.0},{"date":"2021-10-01","close":14950.0},{"date":"2021-10-05","close":13850.0},{"date":"2021-10-06","close":12525.0},{"date":"2021-10-07","close":12825.0},{"date":"2021-10-08","close":12900.0},{"date":"2021-10-12","close":12650.0},{"date":"2021-10-13","close":13300.0},{"date":"2021-10-14","close":13775.0},{"date":"2021-10-15","close":14475.0},{"date":"2021-10-18","close":14025.0},{"date":"2021-10-19","close":14000.0},{"date":"2021-10-20","close":14425.0},{"date":"2021-10-21","close":14150.0},{"date":"2021-10-22","close":14475.0},{"date":"2021-10-25","close":13975.0},{"date":"2021-10-26","close":13950.0},{"date":"2021-10-27","close":13700.0},{"date":"2021-10-28","close":13950.0},{"date":"2021-10-29","close":13850.0},{"date":"2021-11-01","close":12900.0},{"date":"2021-11-02","close":13025.0},{"date":"2021-11-03","close":12825.0},{"date":"2021-11-04","close":12725.0},{"date":"2021-11-05","close":12500.0},{"date":"2021-11-08","close":12575.0},{"date":"2021-11-09","close":12225.0},{"date":"2021-11-10","close":12250.0},{"date":"2021-11-11","close":12100.0},{"date":"2021-11-12","close":12175.0},{"date":"2021-11-15","close":12675.0},{"date":"2021-11-16","close":13100.0},{"date":"2021-11-17","close":12375.0},{"date":"2021-11-18","close":12225.0},{"date":"2021-11-19","close":12300.0},{"date":"2021-11-22","close":11450.0},{"date":"2021-11-23","close":11525.0},{"date":"2021-11-24","close":11750.0},{"date":"2021-11-25","close":11600.0},{"date":"2021-11-26","close":11000.0},{"date":"2021-11-29","close":10625.0},{"date":"2021-11-30","close":9975.0},{"date":"2021-12-01","close":10525.0},{"date":"2021-12-02","close":10900.0},{"date":"2021-12-03","close":11300.0},{"date":"2021-12-06","close":11225.0},{"date":"2021-12-07","close":11025.0},{"date":"2021-12-08","close":10850.0},{"date":"2021-12-09","close":11175.0},{"date":"2021-12-10","close":11050.0},{"date":"2021-12-13","close":10675.0},{"date":"2021-12-14","close":10550.0},{"date":"2021-12-15","close":10475.0},{"date":"2021-12-16","close":10375.0},{"date":"2021-12-17","close":10400.0},{"date":"2021-12-20","close":10075.0},{"date":"2021-12-21","close":10150.0},{"date":"2021-12-22","close":10200.0},{"date":"2021-12-23","close":10300.0},{"date":"2021-12-24","close":10325.0},{"date":"2021-12-27","close":10400.0},{"date":"2021-12-28","close":10350.0},{"date":"2021-12-29","close":10725.0},{"date":"2021-12-30","close":11250.0},{"date":"2022-01-03","close":11075.0},{"date":"2022-01-04","close":11250.0},{"date":"2022-01-05","close":11000.0},{"date":"2022-01-06","close":10900.0},{"date":"2022-01-07","close":10875.0},{"date":"2022-01-10","close":10450.0},{"date":"2022-01-11","close":10425.0},{"date":"2022-01-12","close":10650.0},{"date":"2022-01-13","close":10600.0},{"date":"2022-01-14","close":10850.0},{"date":"2022-01-17","close":10700.0},{"date":"2022-01-18","close":10100.0},{"date":"2022-01-19","close":9950.0},{"date":"2022-01-20","close":10225.0},{"date":"2022-01-21","close":10050.0},{"date":"2022-01-24","close":9775.0},{"date":"2022-01-25","close":9200.0},{"date":"2022-01-26","close":9400.0},{"date":"2022-01-27","close":9000.0},{"date":"2022-01-28","close":9325.0},{"date":"2022-02-03","close":9575.0},{"date":"2022-02-04","close":9650.0},{"date":"2022-02-07","close":9550.0},{"date":"2022-02-08","close":9450.0},{"date":"2022-02-09","close":9650.0},{"date":"2022-02-10","close":9550.0},{"date":"2022-02-11","close":9300.0},{"date":"2022-02-14","close":8825.0},{"date":"2022-02-15","close":8825.0},{"date":"2022-02-16","close":9300.0},{"date":"2022-02-17","close":9300.0},{"date":"2022-02-18","close":9450.0},{"date":"2022-02-21","close":9400.0},{"date":"2022-02-22","close":9100.0},{"date":"2022-02-23","close":9275.0},{"date":"2022-02-24","close":9000.0},{"date":"2022-02-25","close":9175.0},{"date":"2022-02-28","close":9250.0},{"date":"2022-03-02","close":9450.0},{"date":"2022-03-03","close":9550.0},{"date":"2022-03-04","close":9450.0},{"date":"2022-03-07","close":9275.0},{"date":"2022-03-08","close":9225.0},{"date":"2022-03-10","close":8375.0},{"date":"2022-03-11","close":8950.0},{"date":"2022-03-14","close":8575.0},{"date":"2022-03-15","close":8525.0},{"date":"2022-03-16","close":9075.0},{"date":"2022-03-17","close":9275.0},{"date":"2022-03-18","close":9375.0},{"date":"2022-03-21","close":9350.0},{"date":"2022-03-22","close":9475.0},{"date":"2022-03-23","close":9625.0},{"date":"2022-03-24","close":9825.0},{"date":"2022-03-25","close":9550.0},{"date":"2022-03-28","close":9550.0},{"date":"2022-03-29","close":9525.0},{"date":"2022-03-30","close":9525.0},{"date":"2022-03-31","close":9725.0},{"date":"2022-04-01","close":9550.0},{"date":"2022-04-04","close":9575.0},{"date":"2022-04-05","close":9575.0},{"date":"2022-04-06","close":9425.0},{"date":"2022-04-07","close":9175.0},{"date":"2022-04-08","close":9100.0},{"date":"2022-04-11","close":9000.0},{"date":"2022-04-12","close":8950.0},{"date":"2022-04-13","close":9125.0},{"date":"2022-04-14","close":9150.0},{"date":"2022-04-15","close":9100.0},{"date":"2022-04-18","close":9350.0},{"date":"2022-04-19","close":9300.0},{"date":"2022-04-20","close":9500.0},{"date":"2022-04-21","close":9375.0},{"date":"2022-04-22","close":9275.0},{"date":"2022-04-25","close":9000.0},{"date":"2022-04-26","close":9100.0},{"date":"2022-04-27","close":9000.0},{"date":"2022-04-28","close":9050.0},{"date":"2022-04-29","close":9225.0},{"date":"2022-05-02","close":9200.0},{"date":"2022-05-03","close":9325.0},{"date":"2022-05-04","close":9375.0},{"date":"2022-05-06","close":9325.0},{"date":"2022-05-09","close":8850.0},{"date":"2022-05-10","close":8725.0},{"date":"2022-05-11","close":8750.0},{"date":"2022-05-12","close":8375.0},{"date":"2022-05-13","close":8900.0},{"date":"2022-05-16","close":9100.0},{"date":"2022-05-17","close":9100.0},{"date":"2022-05-18","close":9050.0},{"date":"2022-05-19","close":8800.0},{"date":"2022-05-20","close":8825.0},{"date":"2022-05-23","close":8725.0},{"date":"2022-05-24","close":8450.0},{"date":"2022-05-25","close":8475.0},{"date":"2022-05-26","close":8450.0},{"date":"2022-05-27","close":8525.0},{"date":"2022-05-30","close":8600.0},{"date":"2022-05-31","close":8575.0},{"date":"2022-06-02","close":8500.0},{"date":"2022-06-03","close":8550.0},{"date":"2022-06-07","close":8400.0},{"date":"2022-06-08","close":8475.0},{"date":"2022-06-09","close":8700.0},{"date":"2022-06-10","close":8725.0},{"date":"2022-06-13","close":8225.0},{"date":"2022-06-14","close":7900.0},{"date":"2022-06-15","close":7500.0},{"date":"2022-06-16","close":7375.0},{"date":"2022-06-17","close":7225.0},{"date":"2022-06-20","close":6725.0},{"date":"2022-06-21","close":7025.0},{"date":"2022-06-22","close":6700.0},{"date":"2022-06-23","close":6175.0},{"date":"2022-06-24","close":6525.0},{"date":"2022-06-27","close":6775.0},{"date":"2022-06-28","close":6800.0},{"date":"2022-06-29","close":6975.0},{"date":"2022-06-30","close":6850.0},{"date":"2022-07-01","close":6650.0},{"date":"2022-07-04","close":6575.0},{"date":"2022-07-05","close":6850.0},{"date":"2022-07-06","close":6775.0},{"date":"2022-07-07","close":6900.0},{"date":"2022-07-08","close":7000.0},{"date":"2022-07-11","close":6975.0},{"date":"2022-07-12","close":6775.0},{"date":"2022-07-13","close":6750.0},{"date":"2022-07-14","close":6750.0},{"date":"2022-07-15","close":6750.0},{"date":"2022-07-18","close":6925.0},{"date":"2022-07-19","close":7000.0},{"date":"2022-07-20","close":6975.0},{"date":"2022-07-21","close":7075.0},{"date":"2022-07-22","close":7125.0},{"date":"2022-07-25","close":7050.0},{"date":"2022-07-26","close":7050.0},{"date":"2022-07-27","close":7050.0},{"date":"2022-07-28","close":7075.0},{"date":"2022-07-29","close":7175.0},{"date":"2022-08-01","close":7200.0},{"date":"2022-08-02","close":7125.0},{"date":"2022-08-03","close":7200.0},{"date":"2022-08-04","close":7225.0},{"date":"2022-08-05","close":7275.0},{"date":"2022-08-08","close":7425.0},{"date":"2022-08-09","close":7775.0},{"date":"2022-08-10","close":7800.0},{"date":"2022-08-11","close":7950.0},{"date":"2022-08-12","close":8250.0},{"date":"2022-08-16","close":7850.0},{"date":"2022-08-17","close":7650.0},{"date":"2022-08-18","close":7775.0},{"date":"2022-08-19","close":7575.0},{"date":"2022-08-22","close":7350.0},{"date":"2022-08-23","close":7300.0},{"date":"2022-08-24","close":7425.0},{"date":"2022-08-25","close":7525.0},{"date":"2022-08-26","close":7475.0},{"date":"2022-08-29","close":7225.0},{"date":"2022-08-30","close":7350.0},{"date":"2022-08-31","close":7425.0},{"date":"2022-09-01","close":7200.0},{"date":"2022-09-02","close":7125.0},{"date":"2022-09-05","close":7050.0},{"date":"2022-09-06","close":7175.0},{"date":"2022-09-07","close":7050.0},{"date":"2022-09-08","close":7125.0},{"date":"2022-09-13","close":7375.0},{"date":"2022-09-14","close":7200.0},{"date":"2022-09-15","close":7200.0},{"date":"2022-09-16","close":7250.0},{"date":"2022-09-19","close":7275.0},{"date":"2022-09-20","close":7325.0},{"date":"2022-09-21","close":7300.0},{"date":"2022-09-22","close":7250.0},{"date":"2022-09-23","close":6950.0},{"date":"2022-09-26","close":6475.0},{"date":"2022-09-27","close":6300.0},{"date":"2022-09-28","close":5900.0},{"date":"2022-09-29","close":5900.0},{"date":"2022-09-30","close":5825.0},{"date":"2022-10-04","close":6000.0},{"date":"2022-10-05","close":5800.0},{"date":"2022-10-06","close":5975.0},{"date":"2022-10-07","close":5950.0},{"date":"2022-10-11","close":5700.0},{"date":"2022-10-12","close":5650.0},{"date":"2022-10-13","close":5300.0},{"date":"2022-10-14","close":5700.0},{"date":"2022-10-17","close":5700.0},{"date":"2022-10-18","close":5775.0},{"date":"2022-10-19","close":5675.0},{"date":"2022-10-20","close":5700.0},{"date":"2022-10-21","close":5675.0},{"date":"2022-10-24","close":5700.0},{"date":"2022-10-25","close":5750.0},{"date":"2022-10-26","close":5625.0},{"date":"2022-10-27","close":5700.0},{"date":"2022-10-28","close":5675.0},{"date":"2022-10-31","close":5675.0},{"date":"2022-11-01","close":5750.0},{"date":"2022-11-02","close":5800.0},{"date":"2022-11-03","close":5750.0},{"date":"2022-11-04","close":5775.0},{"date":"2022-11-07","close":5975.0},{"date":"2022-11-08","close":6225.0},{"date":"2022-11-09","close":6400.0},{"date":"2022-11-10","close":6275.0},{"date":"2022-11-11","close":6325.0},{"date":"2022-11-14","close":6250.0},{"date":"2022-11-15","close":6400.0},{"date":"2022-11-16","close":6225.0},{"date":"2022-11-17","close":6200.0},{"date":"2022-11-18","close":6175.0},{"date":"2022-11-21","close":5925.0},{"date":"2022-11-22","close":5950.0},{"date":"2022-11-23","close":6100.0},{"date":"2022-11-24","close":6150.0},{"date":"2022-11-25","close":6100.0},{"date":"2022-11-28","close":6000.0},{"date":"2022-11-29","close":6025.0},{"date":"2022-11-30","close":6150.0},{"date":"2022-12-01","close":6250.0},{"date":"2022-12-02","close":6150.0},{"date":"2022-12-05","close":6200.0},{"date":"2022-12-06","close":6075.0},{"date":"2022-12-07","close":6000.0},{"date":"2022-12-08","close":5900.0},{"date":"2022-12-09","close":5950.0},{"date":"2022-12-12","close":5925.0},{"date":"2022-12-13","close":5925.0},{"date":"2022-12-14","close":6000.0},{"date":"2022-12-15","close":6000.0},{"date":"2022-12-16","close":5900.0},{"date":"2022-12-19","close":5950.0},{"date":"2022-12-20","close":5725.0},{"date":"2022-12-21","close":5700.0},{"date":"2022-12-22","close":5775.0},{"date":"2022-12-23","close":5525.0},{"date":"2022-12-26","close":5425.0},{"date":"2022-12-27","close":5400.0},{"date":"2022-12-28","close":5350.0},{"date":"2022-12-29","close":5100.0},{"date":"2023-01-02","close":4995.0},{"date":"2023-01-03","close":5025.0},{"date":"2023-01-04","close":5125.0},{"date":"2023-01-05","close":5150.0},{"date":"2023-01-06","close":5300.0},{"date":"2023-01-09","close":5325.0},{"date":"2023-01-10","close":5375.0},{"date":"2023-01-11","close":5450.0},{"date":"2023-01-12","close":6775.0},{"date":"2023-01-13","close":6500.0},{"date":"2023-01-16","close":6475.0},{"date":"2023-01-17","close":6250.0},{"date":"2023-01-18","close":6150.0},{"date":"2023-01-19","close":6075.0},{"date":"2023-01-20","close":6150.0},{"date":"2023-01-25","close":6090.0},{"date":"2023-01-26","close":6175.0},{"date":"2023-01-27","close":6095.0},{"date":"2023-01-30","close":6055.0},{"date":"2023-01-31","close":6060.0},{"date":"2023-02-01","close":6145.0},{"date":"2023-02-02","close":6200.0},{"date":"2023-02-03","close":6185.0},{"date":"2023-02-06","close":6260.0},{"date":"2023-02-07","close":6165.0},{"date":"2023-02-08","close":6200.0},{"date":"2023-02-09","close":6220.0},{"date":"2023-02-10","close":6080.0},{"date":"2023-02-13","close":6900.0},{"date":"2023-02-14","close":6840.0},{"date":"2023-02-15","close":6690.0},{"date":"2023-02-16","close":6515.0},{"date":"2023-02-17","close":6400.0},{"date":"2023-02-20","close":6445.0},{"date":"2023-02-21","close":6400.0},{"date":"2023-02-22","close":6370.0},{"date":"2023-02-23","close":6475.0},{"date":"2023-02-24","close":6380.0},{"date":"2023-02-27","close":6485.0},{"date":"2023-02-28","close":6535.0},{"date":"2023-03-02","close":6530.0},{"date":"2023-03-03","close":6600.0},{"date":"2023-03-06","close":6580.0},{"date":"2023-03-07","close":6880.0},{"date":"2023-03-08","close":6685.0},{"date":"2023-03-09","close":6650.0},{"date":"2023-03-10","close":6290.0},{"date":"2023-03-13","close":6190.0},{"date":"2023-03-14","close":5880.0},{"date":"2023-03-15","close":6005.0},{"date":"2023-03-16","close":5950.0},{"date":"2023-03-17","close":6050.0},{"date":"2023-03-20","close":6095.0},{"date":"2023-03-21","close":6000.0},{"date":"2023-03-22","close":5900.0},{"date":"2023-03-23","close":5765.0},{"date":"2023-03-24","close":5850.0},{"date":"2023-03-27","close":5780.0},{"date":"2023-03-28","close":5900.0},{"date":"2023-03-29","close":5970.0},{"date":"2023-03-30","close":6095.0},{"date":"2023-03-31","close":6075.0},{"date":"2023-04-03","close":6480.0},{"date":"2023-04-04","close":6465.0},{"date":"2023-04-05","close":6670.0},{"date":"2023-04-06","close":6665.0},{"date":"2023-04-07","close":6430.0},{"date":"2023-04-10","close":6365.0},{"date":"2023-04-11","close":6335.0},{"date":"2023-04-12","close":6430.0},{"date":"2023-04-13","close":6305.0},{"date":"2023-04-14","close":6450.0},{"date":"2023-04-17","close":6580.0},{"date":"2023-04-18","close":6495.0},{"date":"2023-04-19","close":6570.0},{"date":"2023-04-20","close":6420.0},{"date":"2023-04-21","close":6335.0},{"date":"2023-04-24","close":6210.0},{"date":"2023-04-25","close":6120.0},{"date":"2023-04-26","close":6090.0},{"date":"2023-04-27","close":6015.0},{"date":"2023-04-28","close":5920.0},{"date":"2023-05-02","close":6160.0},{"date":"2023-05-03","close":6240.0},{"date":"2023-05-04","close":6200.0},{"date":"2023-05-08","close":6200.0},{"date":"2023-05-09","close":6275.0},{"date":"2023-05-10","close":6275.0},{"date":"2023-05-11","close":6290.0},{"date":"2023-05-12","close":6255.0},{"date":"2023-05-15","close":6160.0},{"date":"2023-05-16","close":6165.0},{"date":"2023-05-17","close":6500.0},{"date":"2023-05-18","close":6525.0},{"date":"2023-05-19","close":6500.0},{"date":"2023-05-22","close":6595.0},{"date":"2023-05-23","close":6530.0},{"date":"2023-05-24","close":6515.0},{"date":"2023-05-25","close":6455.0},{"date":"2023-05-26","close":6375.0},{"date":"2023-05-30","close":6430.0},{"date":"2023-05-31","close":6395.0},{"date":"2023-06-01","close":6325.0},{"date":"2023-06-02","close":6430.0},{"date":"2023-06-05","close":6390.0},{"date":"2023-06-07","close":6360.0},{"date":"2023-06-08","close":6255.0},{"date":"2023-06-09","close":6300.0},{"date":"2023-06-12","close":6250.0},{"date":"2023-06-13","close":6295.0},{"date":"2023-06-14","close":6250.0},{"date":"2023-06-15","close":6130.0},{"date":"2023-06-16","close":6180.0},{"date":"2023-06-19","close":6490.0},{"date":"2023-06-20","close":6435.0},{"date":"2023-06-21","close":6505.0},{"date":"2023-06-22","close":6490.0},{"date":"2023-06-23","close":6425.0},{"date":"2023-06-26","close":6445.0},{"date":"2023-06-27","close":6500.0},{"date":"2023-06-28","close":6400.0},{"date":"2023-06-29","close":6230.0},{"date":"2023-06-30","close":6315.0},{"date":"2023-07-03","close":6390.0},{"date":"2023-07-04","close":6560.0},{"date":"2023-07-05","close":6450.0},{"date":"2023-07-06","close":6475.0},{"date":"2023-07-07","close":6365.0},{"date":"2023-07-10","close":6525.0},{"date":"2023-07-11","close":6575.0},{"date":"2023-07-12","close":6475.0},{"date":"2023-07-13","close":6510.0},{"date":"2023-07-14","close":6380.0},{"date":"2023-07-17","close":6650.0},{"date":"2023-07-18","close":6450.0},{"date":"2023-07-19","close":6390.0},{"date":"2023-07-20","close":6550.0},{"date":"2023-07-21","close":6520.0},{"date":"2023-07-24","close":6275.0},{"date":"2023-07-25","close":6045.0},{"date":"2023-07-26","close":5620.0},{"date":"2023-07-27","close":5780.0},{"date":"2023-07-28","close":5895.0},{"date":"2023-07-31","close":5920.0},{"date":"2023-08-01","close":6000.0},{"date":"2023-08-02","close":6010.0},{"date":"2023-08-03","close":5915.0},{"date":"2023-08-04","close":5910.0},{"date":"2023-08-07","close":5880.0},{"date":"2023-08-08","close":5810.0},{"date":"2023-08-09","close":5970.0},{"date":"2023-08-10","close":6045.0},{"date":"2023-08-11","close":6000.0},{"date":"2023-08-14","close":5905.0},{"date":"2023-08-16","close":5730.0},{"date":"2023-08-17","close":5660.0},{"date":"2023-08-18","close":5675.0},{"date":"2023-08-21","close":5705.0},{"date":"2023-08-22","close":5600.0},{"date":"2023-08-23","close":5630.0},{"date":"2023-08-24","close":5595.0},{"date":"2023-08-25","close":5575.0},{"date":"2023-08-28","close":5640.0},{"date":"2023-08-29","close":5710.0},{"date":"2023-08-30","close":5700.0},{"date":"2023-08-31","close":5635.0},{"date":"2023-09-01","close":5615.0},{"date":"2023-09-04","close":5615.0},{"date":"2023-09-05","close":5590.0},{"date":"2023-09-06","close":5575.0},{"date":"2023-09-07","close":5510.0},{"date":"2023-09-08","close":5525.0},{"date":"2023-09-11","close":5570.0},{"date":"2023-09-12","close":5550.0},{"date":"2023-09-13","close":5500.0},{"date":"2023-09-14","close":5460.0},{"date":"2023-09-15","close":5500.0},{"date":"2023-09-18","close":5500.0},{"date":"2023-09-19","close":5485.0},{"date":"2023-09-20","close":5485.0},{"date":"2023-09-21","close":5385.0},{"date":"2023-09-22","close":5305.0},{"date":"2023-09-25","close":5250.0},{"date":"2023-09-26","close":5120.0},{"date":"2023-09-27","close":5215.0},{"date":"2023-10-04","close":5050.0},{"date":"2023-10-05","close":5010.0},{"date":"2023-10-06","close":5070.0},{"date":"2023-10-10","close":5045.0},{"date":"2023-10-11","close":5100.0},{"date":"2023-10-12","close":5130.0},{"date":"2023-10-13","close":5070.0},{"date":"2023-10-16","close":5010.0},{"date":"2023-10-17","close":5030.0},{"date":"2023-10-18","close":5025.0},{"date":"2023-10-19","close":4975.0},{"date":"2023-10-20","close":4845.0},{"date":"2023-10-23","close":4825.0},{"date":"2023-10-24","close":4850.0},{"date":"2023-10-25","close":5025.0},{"date":"2023-10-26","close":4965.0},{"date":"2023-10-27","close":4960.0},{"date":"2023-10-30","close":4915.0},{"date":"2023-10-31","close":4860.0},{"date":"2023-11-01","close":4880.0},{"date":"2023-11-02","close":5000.0},{"date":"2023-11-03","close":5020.0},{"date":"2023-11-06","close":5125.0},{"date":"2023-11-07","close":5160.0},{"date":"2023-11-08","close":5200.0},{"date":"2023-11-09","close":5240.0},{"date":"2023-11-10","close":5180.0},{"date":"2023-11-13","close":5080.0},{"date":"2023-11-14","close":5075.0},{"date":"2023-11-15","close":5120.0},{"date":"2023-11-16","close":5120.0},{"date":"2023-11-17","close":5110.0},{"date":"2023-11-20","close":5645.0},{"date":"2023-11-21","close":5545.0},{"date":"2023-11-22","close":5490.0},{"date":"2023-11-23","close":5425.0},{"date":"2023-11-24","close":5370.0},{"date":"2023-11-27","close":5330.0},{"date":"2023-11-28","close":5300.0},{"date":"2023-11-29","close":5310.0},{"date":"2023-11-30","close":5195.0},{"date":"2023-12-01","close":5180.0},{"date":"2023-12-04","close":5300.0},{"date":"2023-12-05","close":5305.0},{"date":"2023-12-06","close":5315.0},{"date":"2023-12-07","close":5335.0},{"date":"2023-12-08","close":5260.0},{"date":"2023-12-11","close":5260.0},{"date":"2023-12-12","close":5240.0},{"date":"2023-12-13","close":5185.0},{"date":"2023-12-14","close":5180.0},{"date":"2023-12-15","close":5240.0},{"date":"2023-12-18","close":5260.0},{"date":"2023-12-19","close":5365.0},{"date":"2023-12-20","close":5320.0},{"date":"2023-12-21","close":5305.0},{"date":"2023-12-22","close":5305.0},{"date":"2023-12-26","close":5350.0},{"date":"2023-12-27","close":5350.0},{"date":"2023-12-28","close":5440.0},{"date":"2024-01-02","close":5555.0},{"date":"2024-01-03","close":5605.0},{"date":"2024-01-04","close":5560.0},{"date":"2024-01-05","close":5545.0},{"date":"2024-01-08","close":5770.0},{"date":"2024-01-09","close":5790.0},{"date":"2024-01-10","close":5805.0},{"date":"2024-01-11","close":5975.0},{"date":"2024-01-12","close":6190.0},{"date":"2024-01-15","close":6225.0},{"date":"2024-01-16","close":6040.0},{"date":"2024-01-17","close":5810.0},{"date":"2024-01-18","close":5970.0},{"date":"2024-01-19","close":5945.0},{"date":"2024-01-22","close":6020.0},{"date":"2024-01-23","close":6425.0},{"date":"2024-01-24","close":6080.0},{"date":"2024-01-25","close":5900.0},{"date":"2024-01-26","close":5900.0},{"date":"2024-01-29","close":5825.0},{"date":"2024-01-30","close":5710.0},{"date":"2024-01-31","close":5775.0},{"date":"2024-02-01","close":5860.0},{"date":"2024-02-02","close":5840.0},{"date":"2024-02-05","close":5940.0},{"date":"2024-02-06","close":5640.0},{"date":"2024-02-07","close":5450.0},{"date":"2024-02-08","close":5540.0},{"date":"2024-02-13","close":5655.0},{"date":"2024-02-14","close":5670.0},{"date":"2024-02-15","close":5625.0},{"date":"2024-02-16","close":5635.0},{"date":"2024-02-19","close":5660.0},{"date":"2024-02-20","close":5645.0},{"date":"2024-02-21","close":5625.0},{"date":"2024-02-22","close":5590.0},{"date":"2024-02-23","close":5525.0},{"date":"2024-02-26","close":5595.0},{"date":"2024-02-27","close":5520.0},{"date":"2024-02-28","close":5550.0},{"date":"2024-02-29","close":5480.0},{"date":"2024-03-04","close":5500.0},{"date":"2024-03-05","close":5900.0},{"date":"2024-03-06","close":5780.0},{"date":"2024-03-07","close":5620.0},{"date":"2024-03-08","close":5575.0},{"date":"2024-03-11","close":5595.0},{"date":"2024-03-12","close":5435.0},{"date":"2024-03-13","close":5425.0},{"date":"2024-03-14","close":5435.0},{"date":"2024-03-15","close":5410.0},{"date":"2024-03-18","close":5400.0},{"date":"2024-03-19","close":5315.0},{"date":"2024-03-20","close":5320.0},{"date":"2024-03-21","close":5300.0},{"date":"2024-03-22","close":5355.0},{"date":"2024-03-25","close":5335.0},{"date":"2024-03-26","close":5345.0},{"date":"2024-03-27","close":5425.0},{"date":"2024-03-28","close":5340.0},{"date":"2024-03-29","close":5340.0},{"date":"2024-04-01","close":5485.0},{"date":"2024-04-02","close":5385.0},{"date":"2024-04-03","close":5365.0},{"date":"2024-04-04","close":5365.0},{"date":"2024-04-05","close":5425.0},{"date":"2024-04-08","close":5445.0},{"date":"2024-04-09","close":5525.0},{"date":"2024-04-11","close":5420.0},{"date":"2024-04-12","close":5400.0},{"date":"2024-04-15","close":5285.0},{"date":"2024-04-16","close":5115.0},{"date":"2024-04-17","close":5090.0},{"date":"2024-04-18","close":5205.0},{"date":"2024-04-19","close":5195.0},{"date":"2024-04-22","close":5325.0},{"date":"2024-04-23","close":5305.0},{"date":"2024-04-24","close":5305.0},{"date":"2024-04-25","close":5305.0},{"date":"2024-04-26","close":5245.0},{"date":"2024-04-29","close":5310.0},{"date":"2024-04-30","close":5280.0},{"date":"2024-05-02","close":5320.0},{"date":"2024-05-03","close":5315.0},{"date":"2024-05-07","close":5330.0},{"date":"2024-05-08","close":5270.0},{"date":"2024-05-09","close":5240.0},{"date":"2024-05-10","close":5250.0},{"date":"2024-05-13","close":5195.0},{"date":"2024-05-14","close":5225.0},{"date":"2024-05-16","close":5210.0},{"date":"2024-05-17","close":5240.0},{"date":"2024-05-20","close":5215.0},{"date":"2024-05-21","close":5190.0},{"date":"2024-05-22","close":5145.0},{"date":"2024-05-23","close":5175.0},{"date":"2024-05-24","close":5150.0},{"date":"2024-05-27","close":5115.0},{"date":"2024-05-28","close":5250.0},{"date":"2024-05-29","close":5140.0},{"date":"2024-05-30","close":5110.0},{"date":"2024-05-31","close":5090.0},{"date":"2024-06-03","close":5115.0},{"date":"2024-06-04","close":5095.0},{"date":"2024-06-05","close":5100.0},{"date":"2024-06-07","close":5085.0},{"date":"2024-06-10","close":5045.0},{"date":"2024-06-11","close":5090.0},{"date":"2024-06-12","close":5040.0},{"date":"2024-06-13","close":5050.0},{"date":"2024-06-14","close":5045.0},{"date":"2024-06-17","close":5050.0},{"date":"2024-06-18","close":5010.0},{"date":"2024-06-19","close":4970.0},{"date":"2024-06-20","close":4980.0},{"date":"2024-06-21","close":4990.0},{"date":"2024-06-24","close":4935.0},{"date":"2024-06-25","close":4870.0},{"date":"2024-06-26","close":5010.0},{"date":"2024-06-27","close":5015.0},{"date":"2024-06-28","close":5015.0},{"date":"2024-07-01","close":6015.0},{"date":"2024-07-02","close":6195.0},{"date":"2024-07-03","close":6150.0},{"date":"2024-07-04","close":6050.0},{"date":"2024-07-05","close":5795.0},{"date":"2024-07-08","close":6125.0},{"date":"2024-07-09","close":6340.0},{"date":"2024-07-10","close":6445.0},{"date":"2024-07-11","close":6515.0},{"date":"2024-07-12","close":6650.0},{"date":"2024-07-15","close":7980.0},{"date":"2024-07-16","close":7990.0},{"date":"2024-07-17","close":7655.0},{"date":"2024-07-18","close":6965.0},{"date":"2024-07-19","close":7425.0},{"date":"2024-07-22","close":8020.0},{"date":"2024-07-23","close":7700.0},{"date":"2024-07-24","close":7655.0},{"date":"2024-07-25","close":7775.0},{"date":"2024-07-26","close":8250.0},{"date":"2024-07-29","close":7565.0},{"date":"2024-07-30","close":7380.0},{"date":"2024-07-31","close":6750.0},{"date":"2024-08-01","close":6885.0},{"date":"2024-08-02","close":6600.0},{"date":"2024-08-05","close":5895.0},{"date":"2024-08-06","close":6270.0},{"date":"2024-08-07","close":6160.0},{"date":"2024-08-08","close":6080.0},{"date":"2024-08-09","close":6325.0},{"date":"2024-08-12","close":6215.0},{"date":"2024-08-13","close":6100.0},{"date":"2024-08-14","close":6325.0},{"date":"2024-08-16","close":6425.0},{"date":"2024-08-19","close":6150.0},{"date":"2024-08-20","close":6465.0},{"date":"2024-08-21","close":7425.0},{"date":"2024-08-22","close":7775.0},{"date":"2024-08-23","close":7905.0},{"date":"2024-08-26","close":7075.0},{"date":"2024-08-27","close":6755.0},{"date":"2024-08-28","close":6640.0},{"date":"2024-08-29","close":6575.0},{"date":"2024-08-30","close":6750.0},{"date":"2024-09-02","close":6915.0},{"date":"2024-09-03","close":7160.0},{"date":"2024-09-04","close":7000.0},{"date":"2024-09-05","close":7110.0},{"date":"2024-09-06","close":7300.0},{"date":"2024-09-09","close":7585.0},{"date":"2024-09-10","close":7800.0},{"date":"2024-09-11","close":6330.0},{"date":"2024-09-12","close":6510.0},{"date":"2024-09-13","close":6275.0},{"date":"2024-09-19","close":6205.0},{"date":"2024-09-20","close":6740.0},{"date":"2024-09-23","close":6435.0},{"date":"2024-09-24","close":6590.0},{"date":"2024-09-25","close":6560.0},{"date":"2024-09-26","close":6775.0},{"date":"2024-09-27","close":6775.0},{"date":"2024-09-30","close":6560.0},{"date":"2024-10-02","close":6650.0},{"date":"2024-10-04","close":6870.0},{"date":"2024-10-07","close":7045.0},{"date":"2024-10-08","close":7020.0},{"date":"2024-10-10","close":7025.0},{"date":"2024-10-11","close":7055.0},{"date":"2024-10-14","close":7190.0},{"date":"2024-10-15","close":7210.0},{"date":"2024-10-16","close":7030.0},{"date":"2024-10-17","close":6760.0},{"date":"2024-10-18","close":6825.0},{"date":"2024-10-21","close":6570.0},{"date":"2024-10-22","close":6730.0},{"date":"2024-10-23","close":6825.0},{"date":"2024-10-24","close":6335.0},{"date":"2024-10-25","close":6420.0},{"date":"2024-10-28","close":6525.0},{"date":"2024-10-29","close":8220.0},{"date":"2024-10-30","close":8535.0},{"date":"2024-10-31","close":8040.0},{"date":"2024-11-01","close":7045.0},{"date":"2024-11-04","close":6800.0},{"date":"2024-11-05","close":6880.0},{"date":"2024-11-06","close":8640.0},{"date":"2024-11-07","close":7560.0},{"date":"2024-11-08","close":7875.0},{"date":"2024-11-11","close":8910.0},{"date":"2024-11-12","close":8495.0},{"date":"2024-11-13","close":7810.0},{"date":"2024-11-14","close":8190.0},{"date":"2024-11-15","close":8335.0},{"date":"2024-11-18","close":7935.0},{"date":"2024-11-19","close":7380.0},{"date":"2024-11-20","close":7145.0},{"date":"2024-11-21","close":7145.0},{"date":"2024-11-22","close":6965.0},{"date":"2024-11-25","close":8520.0},{"date":"2024-11-26","close":8265.0},{"date":"2024-11-27","close":9500.0},{"date":"2024-11-28","close":8740.0},{"date":"2024-11-29","close":8480.0},{"date":"2024-12-02","close":8155.0},{"date":"2024-12-03","close":8550.0},{"date":"2024-12-04","close":9050.0},{"date":"2024-12-05","close":8060.0},{"date":"2024-12-06","close":8570.0},{"date":"2024-12-09","close":8770.0},{"date":"2024-12-10","close":9455.0},{"date":"2024-12-11","close":9800.0},{"date":"2024-12-12","close":9500.0},{"date":"2024-12-13","close":12350.0},{"date":"2024-12-16","close":12950.0},{"date":"2024-12-17","close":12550.0},{"date":"2024-12-18","close":12150.0},{"date":"2024-12-19","close":11175.0},{"date":"2024-12-20","close":11275.0},{"date":"2024-12-23","close":10950.0},{"date":"2024-12-24","close":10875.0},{"date":"2024-12-26","close":10650.0},{"date":"2024-12-27","close":10700.0},{"date":"2024-12-30","close":10800.0},{"date":"2025-01-02","close":11250.0},{"date":"2025-01-03","close":11225.0},{"date":"2025-01-06","close":10775.0},{"date":"2025-01-07","close":11600.0},{"date":"2025-01-08","close":11275.0},{"date":"2025-01-09","close":11550.0},{"date":"2025-01-10","close":11600.0},{"date":"2025-01-13","close":12075.0},{"date":"2025-01-14","close":11825.0},{"date":"2025-01-15","close":11700.0},{"date":"2025-01-16","close":11850.0},{"date":"2025-01-17","close":11875.0},{"date":"2025-01-20","close":10850.0},{"date":"2025-01-21","close":11275.0},{"date":"2025-01-22","close":11350.0},{"date":"2025-01-23","close":11500.0},{"date":"2025-01-24","close":11775.0},{"date":"2025-01-31","close":10975.0},{"date":"2025-02-03","close":9650.0},{"date":"2025-02-04","close":9735.0},{"date":"2025-02-05","close":10075.0},{"date":"2025-02-06","close":10375.0},{"date":"2025-02-07","close":10625.0},{"date":"2025-02-10","close":10675.0},{"date":"2025-02-11","close":10450.0},{"date":"2025-02-12","close":10325.0},{"date":"2025-02-13","close":10775.0},{"date":"2025-02-14","close":10825.0},{"date":"2025-02-17","close":10550.0},{"date":"2025-02-18","close":10575.0},{"date":"2025-02-19","close":11225.0},{"date":"2025-02-20","close":11250.0},{"date":"2025-02-21","close":10850.0},{"date":"2025-02-24","close":11250.0},{"date":"2025-02-25","close":11075.0},{"date":"2025-02-26","close":11025.0},{"date":"2025-02-27","close":10950.0},{"date":"2025-02-28","close":10500.0},{"date":"2025-03-04","close":10050.0},{"date":"2025-03-05","close":10550.0},{"date":"2025-03-06","close":10375.0},{"date":"2025-03-07","close":9800.0},{"date":"2025-03-10","close":9870.0},{"date":"2025-03-11","close":9735.0},{"date":"2025-03-12","close":9785.0},{"date":"2025-03-13","close":9900.0},{"date":"2025-03-14","close":10200.0},{"date":"2025-03-17","close":10050.0},{"date":"2025-03-18","close":10250.0},{"date":"2025-03-19","close":10025.0},{"date":"2025-03-20","close":9825.0},{"date":"2025-03-21","close":9790.0},{"date":"2025-03-24","close":9755.0},{"date":"2025-03-25","close":9505.0},{"date":"2025-03-26","close":10150.0},{"date":"2025-03-27","close":9835.0},{"date":"2025-03-28","close":9610.0},{"date":"2025-03-31","close":8820.0},{"date":"2025-04-01","close":10025.0},{"date":"2025-04-02","close":10150.0},{"date":"2025-04-03","close":10300.0},{"date":"2025-04-04","close":11075.0},{"date":"2025-04-07","close":11000.0},{"date":"2025-04-08","close":11450.0},{"date":"2025-04-09","close":10825.0},{"date":"2025-04-10","close":11500.0},{"date":"2025-04-11","close":11575.0},{"date":"2025-04-14","close":11550.0},{"date":"2025-04-15","close":11400.0},{"date":"2025-04-16","close":11225.0},{"date":"2025-04-17","close":11275.0},{"date":"2025-04-18","close":11875.0},{"date":"2025-04-21","close":11725.0},{"date":"2025-04-22","close":11475.0},{"date":"2025-04-23","close":11800.0},{"date":"2025-04-24","close":10975.0},{"date":"2025-04-25","close":11225.0},{"date":"2025-04-28","close":10650.0},{"date":"2025-04-29","close":11175.0},{"date":"2025-04-30","close":10975.0},{"date":"2025-05-02","close":10675.0},{"date":"2025-05-07","close":11500.0},{"date":"2025-05-08","close":11375.0},{"date":"2025-05-09","close":11375.0},{"date":"2025-05-12","close":11150.0},{"date":"2025-05-13","close":11100.0},{"date":"2025-05-14","close":11425.0},{"date":"2025-05-15","close":11175.0},{"date":"2025-05-16","close":11025.0},{"date":"2025-05-19","close":11050.0},{"date":"2025-05-20","close":11425.0},{"date":"2025-05-21","close":11425.0},{"date":"2025-05-22","close":10975.0},{"date":"2025-05-23","close":10975.0},{"date":"2025-05-26","close":10825.0},{"date":"2025-05-27","close":10825.0},{"date":"2025-05-28","close":10650.0},{"date":"2025-05-29","close":10500.0},{"date":"2025-05-30","close":10425.0},{"date":"2025-06-02","close":10425.0},{"date":"2025-06-04","close":11175.0},{"date":"2025-06-05","close":13275.0},{"date":"2025-06-09","close":13350.0},{"date":"2025-06-10","close":13250.0},{"date":"2025-06-11","close":12975.0},{"date":"2025-06-12","close":13675.0},{"date":"2025-06-13","close":13425.0},{"date":"2025-06-16","close":13525.0},{"date":"2025-06-17","close":13325.0},{"date":"2025-06-18","close":13250.0},{"date":"2025-06-19","close":13350.0},{"date":"2025-06-20","close":12825.0},{"date":"2025-06-23","close":12625.0},{"date":"2025-06-24","close":13075.0},{"date":"2025-06-25","close":13050.0},{"date":"2025-06-26","close":12300.0},{"date":"2025-06-27","close":12125.0},{"date":"2025-06-30","close":11975.0},{"date":"2025-07-01","close":12325.0},{"date":"2025-07-02","close":12175.0},{"date":"2025-07-03","close":12050.0},{"date":"2025-07-04","close":11700.0},{"date":"2025-07-07","close":11750.0},{"date":"2025-07-08","close":12050.0},{"date":"2025-07-09","close":12025.0},{"date":"2025-07-10","close":12050.0},{"date":"2025-07-11","close":11975.0},{"date":"2025-07-14","close":11825.0},{"date":"2025-07-15","close":11750.0},{"date":"2025-07-16","close":11575.0},{"date":"2025-07-17","close":11400.0},{"date":"2025-07-18","close":11375.0},{"date":"2025-07-21","close":11125.0},{"date":"2025-07-22","close":10925.0},{"date":"2025-07-23","close":10625.0},{"date":"2025-07-24","close":10300.0},{"date":"2025-07-25","close":10350.0},{"date":"2025-07-28","close":10025.0},{"date":"2025-07-29","close":10450.0},{"date":"2025-07-30","close":10525.0},{"date":"2025-07-31","close":11550.0},{"date":"2025-08-01","close":11750.0},{"date":"2025-08-04","close":11875.0},{"date":"2025-08-05","close":11950.0},{"date":"2025-08-06","close":11800.0},{"date":"2025-08-07","close":11775.0},{"date":"2025-08-08","close":12000.0},{"date":"2025-08-11","close":12050.0},{"date":"2025-08-12","close":12450.0},{"date":"2025-08-13","close":11675.0},{"date":"2025-08-14","close":11550.0},{"date":"2025-08-18","close":11550.0},{"date":"2025-08-19","close":11275.0},{"date":"2025-08-20","close":11250.0},{"date":"2025-08-21","close":10975.0},{"date":"2025-08-22","close":11075.0},{"date":"2025-08-25","close":11300.0},{"date":"2025-08-26","close":10850.0},{"date":"2025-08-27","close":10900.0},{"date":"2025-08-28","close":10825.0},{"date":"2025-08-29","close":10575.0},{"date":"2025-09-01","close":10300.0},{"date":"2025-09-02","close":10200.0},{"date":"2025-09-03","close":10325.0},{"date":"2025-09-04","close":10325.0},{"date":"2025-09-05","close":10150.0},{"date":"2025-09-08","close":10125.0},{"date":"2025-09-09","close":10175.0},{"date":"2025-09-10","close":10350.0},{"date":"2025-09-11","close":10125.0},{"date":"2025-09-12","close":10075.0},{"date":"2025-09-15","close":9740.0},{"date":"2025-09-16","close":9705.0},{"date":"2025-09-17","close":9685.0},{"date":"2025-09-18","close":9745.0},{"date":"2025-09-19","close":9295.0},{"date":"2025-09-22","close":9875.0},{"date":"2025-09-23","close":11025.0},{"date":"2025-09-24","close":10450.0},{"date":"2025-09-25","close":10000.0},{"date":"2025-09-26","close":9995.0},{"date":"2025-09-29","close":9935.0},{"date":"2025-09-30","close":9885.0},{"date":"2025-10-01","close":10175.0},{"date":"2025-10-02","close":10475.0},{"date":"2025-10-10","close":10050.0},{"date":"2025-10-13","close":10025.0},{"date":"2025-10-14","close":10050.0},{"date":"2025-10-15","close":10125.0},{"date":"2025-10-16","close":10350.0},{"date":"2025-10-17","close":10050.0},{"date":"2025-10-20","close":10625.0},{"date":"2025-10-21","close":10825.0},{"date":"2025-10-22","close":10600.0},{"date":"2025-10-23","close":10600.0},{"date":"2025-10-24","close":10850.0},{"date":"2025-10-27","close":11250.0},{"date":"2025-10-28","close":11125.0},{"date":"2025-10-29","close":9880.0},{"date":"2025-10-30","close":9190.0},{"date":"2025-10-31","close":8880.0},{"date":"2025-11-03","close":8435.0},{"date":"2025-11-04","close":8340.0},{"date":"2025-11-05","close":8460.0},{"date":"2025-11-06","close":8140.0},{"date":"2025-11-07","close":8065.0},{"date":"2025-11-10","close":8165.0},{"date":"2025-11-11","close":8075.0},{"date":"2025-11-12","close":8365.0},{"date":"2025-11-13","close":8330.0},{"date":"2025-11-14","close":8105.0},{"date":"2025-11-17","close":8080.0},{"date":"2025-11-18","close":7780.0},{"date":"2025-11-19","close":7885.0},{"date":"2025-11-20","close":8130.0},{"date":"2025-11-21","close":7950.0},{"date":"2025-11-24","close":7900.0},{"date":"2025-11-25","close":7995.0},{"date":"2025-11-26","close":8235.0},{"date":"2025-11-27","close":8225.0},{"date":"2025-11-28","close":8450.0},{"date":"2025-12-01","close":8355.0},{"date":"2025-12-02","close":8345.0},{"date":"2025-12-03","close":8395.0},{"date":"2025-12-04","close":8320.0},{"date":"2025-12-05","close":8395.0},{"date":"2025-12-08","close":8495.0},{"date":"2025-12-09","close":8435.0},{"date":"2025-12-10","close":8450.0},{"date":"2025-12-11","close":8455.0},{"date":"2025-12-12","close":8530.0},{"date":"2025-12-15","close":8530.0},{"date":"2025-12-16","close":8340.0},{"date":"2025-12-17","close":8405.0},{"date":"2025-12-18","close":8255.0},{"date":"2025-12-19","close":8345.0},{"date":"2025-12-22","close":8500.0},{"date":"2025-12-23","close":8260.0},{"date":"2025-12-24","close":8105.0},{"date":"2025-12-26","close":8010.0},{"date":"2025-12-29","close":8315.0},{"date":"2025-12-30","close":8280.0},{"date":"2026-01-02","close":8700.0},{"date":"2026-01-05","close":8440.0},{"date":"2026-01-06","close":8335.0},{"date":"2026-01-07","close":8085.0},{"date":"2026-01-08","close":8050.0},{"date":"2026-01-09","close":8135.0},{"date":"2026-01-12","close":8340.0},{"date":"2026-01-13","close":8150.0},{"date":"2026-01-14","close":8020.0},{"date":"2026-01-15","close":7935.0},{"date":"2026-01-16","close":7835.0},{"date":"2026-01-19","close":7800.0},{"date":"2026-01-20","close":8035.0},{"date":"2026-01-21","close":7790.0},{"date":"2026-01-22","close":7860.0},{"date":"2026-01-23","close":7985.0},{"date":"2026-01-26","close":8140.0},{"date":"2026-01-27","close":8020.0},{"date":"2026-01-28","close":8030.0},{"date":"2026-01-29","close":7970.0},{"date":"2026-01-30","close":7885.0},{"date":"2026-02-02","close":7770.0},{"date":"2026-02-03","close":8090.0},{"date":"2026-02-04","close":8160.0},{"date":"2026-02-05","close":8030.0},{"date":"2026-02-06","close":9055.0},{"date":"2026-02-09","close":8585.0},{"date":"2026-02-10","close":8625.0},{"date":"2026-02-11","close":8650.0},{"date":"2026-02-12","close":8695.0},{"date":"2026-02-13","close":8860.0},{"date":"2026-02-19","close":9110.0},{"date":"2026-02-20","close":9120.0},{"date":"2026-02-23","close":9350.0},{"date":"2026-02-24","close":9485.0},{"date":"2026-02-25","close":9275.0},{"date":"2026-02-26","close":8885.0},{"date":"2026-02-27","close":9095.0},{"date":"2026-03-03","close":8695.0},{"date":"2026-03-04","close":7565.0},{"date":"2026-03-05","close":8280.0},{"date":"2026-03-06","close":8370.0},{"date":"2026-03-09","close":7745.0},{"date":"2026-03-10","close":8225.0},{"date":"2026-03-11","close":8195.0},{"date":"2026-03-12","close":8390.0},{"date":"2026-03-13","close":8550.0},{"date":"2026-03-16","close":8015.0},{"date":"2026-03-17","close":7845.0},{"date":"2026-03-18","close":7870.0},{"date":"2026-03-19","close":7650.0},{"date":"2026-03-20","close":7885.0},{"date":"2026-03-23","close":7415.0},{"date":"2026-03-24","close":7440.0},{"date":"2026-03-25","close":7810.0},{"date":"2026-03-26","close":7620.0},{"date":"2026-03-27","close":7590.0},{"date":"2026-03-30","close":7395.0},{"date":"2026-03-31","close":7295.0},{"date":"2026-04-01","close":7805.0},{"date":"2026-04-02","close":7400.0},{"date":"2026-04-03","close":7400.0},{"date":"2026-04-06","close":7370.0},{"date":"2026-04-07","close":7555.0},{"date":"2026-04-08","close":7805.0},{"date":"2026-04-09","close":7925.0},{"date":"2026-04-10","close":8135.0},{"date":"2026-04-13","close":7960.0},{"date":"2026-04-14","close":8095.0},{"date":"2026-04-15","close":8410.0},{"date":"2026-04-16","close":8690.0},{"date":"2026-04-17","close":8895.0},{"date":"2026-04-20","close":8550.0},{"date":"2026-04-21","close":8625.0},{"date":"2026-04-22","close":8400.0},{"date":"2026-04-23","close":8310.0},{"date":"2026-04-24","close":8255.0},{"date":"2026-04-27","close":8330.0},{"date":"2026-04-28","close":8220.0},{"date":"2026-04-29","close":8370.0},{"date":"2026-04-30","close":8190.0},{"date":"2026-05-04","close":8580.0},{"date":"2026-05-06","close":8325.0},{"date":"2026-05-07","close":8515.0},{"date":"2026-05-08","close":8365.0},{"date":"2026-05-11","close":7645.0},{"date":"2026-05-12","close":7535.0},{"date":"2026-05-13","close":7415.0},{"date":"2026-05-14","close":7325.0},{"date":"2026-05-15","close":6970.0},{"date":"2026-05-18","close":6815.0},{"date":"2026-05-19","close":6665.0},{"date":"2026-05-20","close":6190.0},{"date":"2026-05-21","close":6320.0},{"date":"2026-05-22","close":6690.0},{"date":"2026-05-26","close":6275.0},{"date":"2026-05-27","close":5995.0},{"date":"2026-05-28","close":6050.0},{"date":"2026-05-29","close":5835.0},{"date":"2026-06-01","close":5600.0},{"date":"2026-06-02","close":5525.0},{"date":"2026-06-04","close":5375.0},{"date":"2026-06-05","close":5490.0},{"date":"2026-06-08","close":5075.0},{"date":"2026-06-09","close":5090.0},{"date":"2026-06-10","close":5135.0},{"date":"2026-06-11","close":5140.0},{"date":"2026-06-12","close":5385.0},{"date":"2026-06-15","close":5730.0},{"date":"2026-06-16","close":5950.0},{"date":"2026-06-17","close":6215.0},{"date":"2026-06-18","close":5980.0},{"date":"2026-06-19","close":5620.0},{"date":"2026-06-22","close":5495.0},{"date":"2026-06-23","close":5115.0},{"date":"2026-06-24","close":5135.0},{"date":"2026-06-25","close":5040.0},{"date":"2026-06-26","close":4760.0},{"date":"2026-06-29","close":5110.0},{"date":"2026-06-30","close":4775.0},{"date":"2026-07-01","close":4780.0},{"date":"2026-07-02","close":4700.0},{"date":"2026-07-03","close":4690.0},{"date":"2026-07-06","close":4620.0},{"date":"2026-07-07","close":4570.0},{"date":"2026-07-08","close":4430.0},{"date":"2026-07-09","close":4280.0},{"date":"2026-07-10","close":4585.0},{"date":"2026-07-13","close":4270.0},{"date":"2026-07-14","close":4095.0},{"date":"2026-07-15","close":4155.0},{"date":"2026-07-16","close":4335.0},{"date":"2026-07-20","close":4070.0},{"date":"2026-07-21","close":3995.0},{"date":"2026-07-22","close":3985.0},{"date":"2026-07-23","close":4135.0},{"date":"2026-07-24","close":4040.0},{"date":"2026-07-27","close":3940.0},{"date":"2026-07-28","close":3750.0},{"date":"2026-07-29","close":3445.0},{"date":"2026-07-30","close":3475.0},{"date":"2026-07-31","close":3675.0},{"date":"2026-08-03","close":3650.0},{"date":"2026-08-04","close":3735.0},{"date":"2026-08-05","close":3815.0},{"date":"2026-08-06","close":3680.0},{"date":"2026-08-07","close":3675.0},{"date":"2026-08-10","close":3450.0},{"date":"2026-08-11","close":3430.0},{"date":"2026-08-12","close":3320.0},{"date":"2026-08-13","close":3320.0},{"date":"2026-08-14","close":2855.0},{"date":"2026-08-18","close":3490.0},{"date":"2026-08-19","close":3530.0},{"date":"2026-08-20","close":3150.0},{"date":"2026-08-21","close":3055.0},{"date":"2026-08-24","close":2705.0},{"date":"2026-08-25","close":2755.0},{"date":"2026-08-26","close":2945.0},{"date":"2026-08-27","close":2960.0},{"date":"2026-08-28","close":2965.0},{"date":"2026-08-31","close":3035.0},{"date":"2026-09-01","close":3010.0},{"date":"2026-09-02","close":3015.0},{"date":"2026-09-03","close":3015.0},{"date":"2026-09-04","close":3015.0},{"date":"2026-09-07","close":3015.0},{"date":"2026-09-08","close":3015.0},{"date":"2026-09-09","close":3015.0},{"date":"2026-09-10","close":3015.0},{"date":"2026-09-11","close":3015.0},{"date":"2026-09-14","close":3015.0},{"date":"2026-09-15","close":3015.0},{"date":"2026-09-16","close":3015.0},{"date":"2026-09-17","close":3015.0},{"date":"2026-09-18","close":3015.0},{"date":"2026-09-21","close":3015.0},{"date":"2026-09-22","close":3015.0},{"date":"2026-09-23","close":3015.0},{"date":"2026-09-28","close":3015.0},{"date":"2026-09-29","close":3015.0},{"date":"2026-09-30","close":3015.0},{"date":"2026-10-01","close":2800.0},{"date":"2026-10-02","close":2540.0},{"date":"2026-10-06","close":2605.0},{"date":"2026-10-07","close":2505.0},{"date":"2026-10-08","close":2615.0},{"date":"2026-10-12","close":2445.0},{"date":"2026-10-13","close":2440.0},{"date":"2026-10-14","close":2540.0},{"date":"2026-10-15","close":2360.0},{"date":"2026-10-16","close":2510.0},{"date":"2026-10-19","close":2515.0},{"date":"2026-10-20","close":2370.0},{"date":"2026-10-21","close":2400.0},{"date":"2026-10-22","close":2205.0},{"date":"2026-10-23","close":2340.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-42534.0,"foreign_net":39654.0,"institution_net":2880.0},{"date":"2026-10-21","retail_net":12000.0,"foreign_net":-12001.0,"institution_net":1.0},{"date":"2026-10-20","retail_net":-19352.0,"foreign_net":19408.0,"institution_net":-56.0},{"date":"2026-10-19","retail_net":-10859.0,"foreign_net":11640.0,"institution_net":-781.0},{"date":"2026-10-16","retail_net":-19719.0,"foreign_net":18871.0,"institution_net":848.0},{"date":"2026-10-15","retail_net":-8971.0,"foreign_net":9853.0,"institution_net":-882.0},{"date":"2026-10-14","retail_net":-25122.0,"foreign_net":24251.0,"institution_net":871.0},{"date":"2026-10-13","retail_net":-10896.0,"foreign_net":12482.0,"institution_net":-1586.0},{"date":"2026-10-12","retail_net":-2429.0,"foreign_net":854.0,"institution_net":1575.0},{"date":"2026-10-08","retail_net":-14049.0,"foreign_net":14049.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-2846.0,"foreign_net":2848.0,"institution_net":-2.0},{"date":"2026-10-06","retail_net":-3651.0,"foreign_net":3650.0,"institution_net":1.0},{"date":"2026-10-02","retail_net":78676.0,"foreign_net":-78670.0,"institution_net":-6.0},{"date":"2026-10-01","retail_net":42333.0,"foreign_net":-42295.0,"institution_net":-38.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-42534.0,"foreign_net":39654.0,"institution_net":2880.0},"d3":{"retail_net":-49886.0,"foreign_net":47061.0,"institution_net":2825.0},"d7":{"retail_net":-114557.0,"foreign_net":111676.0,"institution_net":2881.0},"d14":{"retail_net":-27419.0,"foreign_net":24594.0,"institution_net":2825.0},"d30":{"retail_net":-27419.0,"foreign_net":24594.0,"institution_net":2825.0}},"analysis":"최근 5일 외국인 순매수 7.76만, 기관 순매수 2892.00. 30일 누적: 외국인 2.46만, 기관 2825.00.","foreign_flow":77572.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":2892.0},"insider_trades":[],"price_analysis":{"current":2340.0,"low_30d":2115.0,"support":2233.5,"high_30d":3300.0,"change_1d":6.1,"change_7d":-7.0,"change_30d":-22.4,"resistance":3181.5,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.87,"per":26.44,"quarter":"2024-Q2"},{"pbr":6.42,"per":58.41,"quarter":"2024-Q3"},{"pbr":10.39,"per":249.71,"quarter":"2024-Q4"},{"pbr":8.55,"per":76.7,"quarter":"2025-Q1"},{"pbr":11.5,"per":null,"quarter":"2025-Q2"},{"pbr":9.68,"per":null,"quarter":"2025-Q3"},{"pbr":8.02,"per":null,"quarter":"2025-Q4"},{"pbr":7.06,"per":null,"quarter":"2026-Q1"},{"pbr":4.61,"per":null,"quarter":"2026-Q2"},{"pbr":0.62,"per":null,"quarter":"현재"}],"timeline":[{"close":5015.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6560.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10800.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8820.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11975.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9885.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8280.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7295.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4775.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.9,"pbr_5y_low":4.61,"per_5y_avg":102.81,"per_5y_low":26.44,"current_pbr":0.62,"current_per":null,"pbr_5y_high":11.5,"per_5y_high":249.71,"pbr_5y_median":8.02,"per_5y_median":67.56,"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 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"BUILDING PRODUCTS & EQUIPMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -6.2%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"적자 (EPS -49, PBR 0.62x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"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":0.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.17,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.55,"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":20.43,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.17,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.46,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.87,"per":26.44,"close":5015.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.42,"per":58.41,"close":6560.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":10.39,"per":249.71,"close":10800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.55,"per":76.7,"close":8820.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.5,"per":null,"close":11975.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.68,"per":null,"close":9885.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.02,"per":null,"close":8280.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.06,"per":null,"close":7295.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.61,"per":null,"close":4775.0,"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":"0.6배"},{"label":"ROE","value":"0.2%"}],"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":1.27,"pbr":null,"per":null,"roa":0.0010852054950193295,"roe":0.0016775314993728288,"revenue":null,"market_cap":null,"net_income":98624090.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":90880566356.0,"total_equity":58791200068.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":380401394.0,"operating_margin":null},{"eps":2.1,"pbr":2.26,"per":null,"roa":0.0003509319170418221,"roe":0.0005502780796689877,"revenue":12399898366.0,"market_cap":132900000000.0,"net_income":32297238.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.20429262839330598,"total_assets":92032774540.0,"total_equity":58692575978.0,"profit_margin":0.0026046373161055635,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":101358358.0,"operating_margin":0.008174128126559517},{"eps":20.8,"pbr":null,"per":null,"roa":0.0035034319842817043,"roe":0.005488000669531084,"revenue":13214172275.0,"market_cap":null,"net_income":321927649.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.22518486387752198,"total_assets":91889224750.0,"total_equity":58660278740.0,"profit_margin":0.024362301497238503,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":604543643.0,"operating_margin":0.04574964140158374},{"eps":-73.35,"pbr":null,"per":null,"roa":-0.012227878820071899,"roe":-0.019581718843631843,"revenue":10637175879.0,"market_cap":null,"net_income":-1136039700.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15546566605754625,"total_assets":92905704801.0,"total_equity":58015320773.0,"profit_margin":-0.10679899560961278,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-876110989.0,"operating_margin":-0.08236311958793739},{"eps":35.0,"pbr":null,"per":null,"roa":0.005607510769784638,"roe":0.009161089223760955,"revenue":15367939583.0,"market_cap":null,"net_income":541890891.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20459785640217923,"total_assets":96636620641.0,"total_equity":59151360473.0,"profit_margin":0.03526112840783414,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":772506620.0,"operating_margin":0.05026741651525921},{"eps":-26.7,"pbr":null,"per":null,"roa":-0.004332341845408654,"roe":-0.0070593929095558484,"revenue":15284036808.0,"market_cap":null,"net_income":-413747274.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17187321085389,"total_assets":95501991478.0,"total_equity":58609469582.0,"profit_margin":-0.027070549436483664,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":179726600.0,"operating_margin":0.011759105415522629},{"eps":24.75,"pbr":null,"per":null,"roa":0.003935781015102853,"roe":0.006494662175652529,"revenue":20885776605.0,"market_cap":null,"net_income":383335854.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.17954172147480937,"total_assets":97397658185.0,"total_equity":59023216856.0,"profit_margin":0.018353919092873493,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1183545892.0,"operating_margin":0.056667554881184655},{"eps":-78.4,"pbr":null,"per":null,"roa":-0.012531396178855734,"roe":-0.020937069367208624,"revenue":18524215063.0,"market_cap":null,"net_income":-1214444693.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14085219260985213,"total_assets":96912161715.0,"total_equity":58004521631.0,"profit_margin":-0.06555984633463441,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-151174442.0,"operating_margin":-0.00816090946287671},{"eps":195.35,"pbr":null,"per":null,"roa":0.031438087827167144,"roe":0.05175337523801488,"revenue":23598743015.0,"market_cap":null,"net_income":3026014733.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2623220650805498,"total_assets":96253142037.0,"total_equity":58469901124.0,"profit_margin":0.1282277929411996,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3652897551.0,"operating_margin":0.15479203907928993},{"eps":-98.45,"pbr":null,"per":null,"roa":-0.01604630861568046,"roe":-0.027500742214339194,"revenue":15718552060.0,"market_cap":null,"net_income":-1524748027.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1145769862978079,"total_assets":95021731385.0,"total_equity":55443886391.0,"profit_margin":-0.09700308407414468,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-882692054.0,"operating_margin":-0.056156066451326814},{"eps":93.80000000000001,"pbr":null,"per":null,"roa":0.014779348640203572,"roe":0.025502494887624603,"revenue":20603720765.0,"market_cap":null,"net_income":1452842308.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.28072290043967696,"total_assets":98302187963.0,"total_equity":56968634418.0,"profit_margin":0.07051358949049512,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3098205488.0,"operating_margin":0.1503711646715282},{"eps":-1.0,"pbr":null,"per":null,"roa":-0.0005755438307009133,"roe":-0.0010253000980649848,"revenue":16367291424.0,"market_cap":null,"net_income":-56839540.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16915168553425763,"total_assets":98757969364.0,"total_equity":55436978995.0,"profit_margin":-0.0034727517539434754,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":228404709.0,"operating_margin":0.01395494850571801}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":189.7,"per":26.44,"date":"2024-06","close":5015.0,"source":"reported"},{"eps":189.7,"per":35.58,"date":"2024-07","close":6750.0,"source":"reported"},{"eps":189.7,"per":35.58,"date":"2024-08","close":6750.0,"source":"reported"},{"eps":112.3,"per":58.41,"date":"2024-09","close":6560.0,"source":"reported"},{"eps":112.3,"per":71.59,"date":"2024-10","close":8040.0,"source":"reported"},{"eps":112.3,"per":75.51,"date":"2024-11","close":8480.0,"source":"reported"},{"eps":43.25,"per":249.71,"date":"2024-12","close":10800.0,"source":"reported"},{"eps":43.25,"per":253.76,"date":"2025-01","close":10975.0,"source":"reported"},{"eps":43.25,"per":242.77,"date":"2025-02","close":10500.0,"source":"reported"},{"eps":115.0,"per":76.7,"date":"2025-03","close":8820.0,"source":"reported"},{"eps":115.0,"per":95.43,"date":"2025-04","close":10975.0,"source":"reported"},{"eps":115.0,"per":90.65,"date":"2025-05","close":10425.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":109.34,"std":83.11,"count":12,"current":90.65,"lower_1sd":26.23,"upper_1sd":192.46},"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":"일신석재","phase":"above-fold","symbol_resolved":true}