{"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":"2026-10-23T09:46:48.583316+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.4,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":-22.3,"direction":"higher_better","percentile":29}],"summary":"매출 +8.4%","percentile":45},"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":37.8,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.8,"direction":"higher_better","percentile":29}],"summary":"RSI 38","percentile":32},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -930원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -930, PBR 0.89x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-11.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-24.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -11.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.71,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.45,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":1.0,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 0.7x, 순차입금비율 -0.4x","percentile":73}},"signals":[],"summary":"사조동아원(008040)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 998.98억. 현재가 7,080원, 전일 대비 -1.9%, 30일 -14.8%. ROE -11.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3402.00, 기관 순매수 103.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-69.84497997527069,"grade":"D","trend":"하락","atr_14":544.2857142857143,"rsi_14":37.79527559055118,"sma_20":7486.0,"sma_60":7311.166666666667,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.8로 약세 구간입니다. MACD(-69.84)가 시그널선(-35.86)을 하회합니다(데드크로스). SMA20 7486, SMA60 7311 — 혼조세입니다. 볼린저밴드 7029~7943 (현재 위치 6%).","bb_lower":7029.0798756894155,"bb_upper":7942.9201243105845,"macd_signal":-35.855884628314605},"change_pct":0.69,"chart_data":[{"date":"2024-10-23","open":10360,"high":10480,"low":10160,"close":10380,"volume":26615,"rsi_14":57.29,"sma_20":10113.0,"sma_60":10259.67,"sma_120":10460.42},{"date":"2024-10-24","open":10380,"high":10680,"low":10200,"close":10230,"volume":92826,"rsi_14":56.7,"sma_20":10122.0,"sma_60":10260.83,"sma_120":10463.75},{"date":"2024-10-25","open":10280,"high":10370,"low":10130,"close":10250,"volume":35941,"rsi_14":58.03,"sma_20":10133.5,"sma_60":10263.5,"sma_120":10465.42},{"date":"2024-10-28","open":10300,"high":10480,"low":10260,"close":10430,"volume":35212,"rsi_14":61.24,"sma_20":10153.5,"sma_60":10269.83,"sma_120":10469.0},{"date":"2024-10-29","open":10450,"high":10480,"low":10310,"close":10470,"volume":30730,"rsi_14":63.77,"sma_20":10175.0,"sma_60":10274.67,"sma_120":10472.92},{"date":"2024-10-30","open":10430,"high":10550,"low":10400,"close":10460,"volume":22424,"rsi_14":61.81,"sma_20":10184.0,"sma_60":10278.67,"sma_120":10476.67},{"date":"2024-10-31","open":10400,"high":10500,"low":10290,"close":10430,"volume":14913,"rsi_14":61.19,"sma_20":10200.5,"sma_60":10282.17,"sma_120":10480.08},{"date":"2024-11-01","open":10430,"high":10430,"low":10200,"close":10260,"volume":24355,"rsi_14":56.68,"sma_20":10215.0,"sma_60":10279.17,"sma_120":10482.08},{"date":"2024-11-04","open":10260,"high":10380,"low":10250,"close":10370,"volume":16706,"rsi_14":45.98,"sma_20":10236.5,"sma_60":10276.67,"sma_120":10484.58},{"date":"2024-11-05","open":10360,"high":10640,"low":10360,"close":10400,"volume":35815,"rsi_14":58.87,"sma_20":10258.5,"sma_60":10273.83,"sma_120":10485.08},{"date":"2024-11-06","open":10380,"high":10500,"low":10320,"close":10370,"volume":31455,"rsi_14":59.71,"sma_20":10282.0,"sma_60":10279.5,"sma_120":10486.08},{"date":"2024-11-07","open":10370,"high":10450,"low":10260,"close":10260,"volume":14089,"rsi_14":55.7,"sma_20":10295.5,"sma_60":10279.67,"sma_120":10485.0},{"date":"2024-11-08","open":10270,"high":10390,"low":10130,"close":10130,"volume":27973,"rsi_14":35.77,"sma_20":10303.0,"sma_60":10267.67,"sma_120":10483.42},{"date":"2024-11-11","open":10130,"high":10190,"low":9830,"close":9860,"volume":52035,"rsi_14":32.84,"sma_20":10297.5,"sma_60":10253.0,"sma_120":10477.42},{"date":"2024-11-12","open":9900,"high":9900,"low":9670,"close":9690,"volume":63868,"rsi_14":26.21,"sma_20":10256.5,"sma_60":10234.83,"sma_120":10470.0},{"date":"2024-11-13","open":9700,"high":9890,"low":9510,"close":9550,"volume":37736,"rsi_14":26.39,"sma_20":10226.5,"sma_60":10214.33,"sma_120":10461.42},{"date":"2024-11-14","open":9520,"high":9700,"low":9520,"close":9580,"volume":25973,"rsi_14":26.9,"sma_20":10200.5,"sma_60":10193.83,"sma_120":10454.0},{"date":"2024-11-15","open":9660,"high":10050,"low":9500,"close":10000,"volume":41221,"rsi_14":37.28,"sma_20":10196.0,"sma_60":10176.5,"sma_120":10449.25},{"date":"2024-11-18","open":9940,"high":10330,"low":9910,"close":10160,"volume":35405,"rsi_14":41.44,"sma_20":10180.0,"sma_60":10165.33,"sma_120":10446.58},{"date":"2024-11-19","open":10040,"high":10160,"low":9980,"close":10000,"volume":27905,"rsi_14":38.27,"sma_20":10164.0,"sma_60":10154.0,"sma_120":10443.17},{"date":"2024-11-20","open":10000,"high":10190,"low":9950,"close":10090,"volume":20139,"rsi_14":41.58,"sma_20":10149.5,"sma_60":10143.33,"sma_120":10437.58},{"date":"2024-11-21","open":10090,"high":10100,"low":9960,"close":10010,"volume":17761,"rsi_14":43.52,"sma_20":10138.5,"sma_60":10132.17,"sma_120":10432.83},{"date":"2024-11-22","open":10140,"high":10150,"low":9990,"close":10010,"volume":13161,"rsi_14":40.11,"sma_20":10126.5,"sma_60":10123.83,"sma_120":10427.5},{"date":"2024-11-25","open":10010,"high":10150,"low":9960,"close":10020,"volume":17688,"rsi_14":39.44,"sma_20":10106.0,"sma_60":10115.0,"sma_120":10423.17},{"date":"2024-11-26","open":10030,"high":10090,"low":9960,"close":10010,"volume":14225,"rsi_14":39.89,"sma_20":10083.0,"sma_60":10106.83,"sma_120":10418.58},{"date":"2024-11-27","open":10050,"high":10070,"low":9900,"close":9950,"volume":13266,"rsi_14":41.04,"sma_20":10057.5,"sma_60":10098.5,"sma_120":10413.5},{"date":"2024-11-28","open":10040,"high":10210,"low":9970,"close":10060,"volume":31670,"rsi_14":47.95,"sma_20":10039.0,"sma_60":10092.17,"sma_120":10408.67},{"date":"2024-11-29","open":10100,"high":10100,"low":9800,"close":9830,"volume":35992,"rsi_14":49.1,"sma_20":10017.5,"sma_60":10084.17,"sma_120":10403.17},{"date":"2024-12-02","open":9840,"high":9940,"low":9720,"close":9790,"volume":19256,"rsi_14":53.25,"sma_20":9988.5,"sma_60":10075.67,"sma_120":10398.83},{"date":"2024-12-03","open":9720,"high":9920,"low":9720,"close":9860,"volume":13762,"rsi_14":60.54,"sma_20":9961.5,"sma_60":10068.83,"sma_120":10394.33},{"date":"2024-12-04","open":9760,"high":9940,"low":9710,"close":9750,"volume":17493,"rsi_14":55.48,"sma_20":9930.5,"sma_60":10060.33,"sma_120":10386.67},{"date":"2024-12-05","open":9860,"high":10000,"low":9680,"close":9720,"volume":24860,"rsi_14":37.93,"sma_20":9903.5,"sma_60":10055.83,"sma_120":10380.83},{"date":"2024-12-06","open":9630,"high":9960,"low":9500,"close":9500,"volume":39029,"rsi_14":22.95,"sma_20":9872.0,"sma_60":10048.83,"sma_120":10371.58},{"date":"2024-12-09","open":9500,"high":9500,"low":8880,"close":8970,"volume":66952,"rsi_14":17.61,"sma_20":9827.5,"sma_60":10035.0,"sma_120":10359.17},{"date":"2024-12-10","open":8840,"high":9780,"low":8840,"close":9550,"volume":57000,"rsi_14":37.02,"sma_20":9820.5,"sma_60":10030.17,"sma_120":10337.83},{"date":"2024-12-11","open":9770,"high":9920,"low":9580,"close":9880,"volume":45468,"rsi_14":47.21,"sma_20":9837.0,"sma_60":10031.83,"sma_120":10322.5},{"date":"2024-12-12","open":9880,"high":10040,"low":9750,"close":9890,"volume":23657,"rsi_14":47.44,"sma_20":9852.5,"sma_60":10033.33,"sma_120":10307.17},{"date":"2024-12-13","open":9750,"high":9950,"low":9740,"close":9940,"volume":17998,"rsi_14":48.32,"sma_20":9849.5,"sma_60":10032.5,"sma_120":10295.25},{"date":"2024-12-16","open":9940,"high":10020,"low":9880,"close":9980,"volume":29823,"rsi_14":49.38,"sma_20":9840.5,"sma_60":10030.67,"sma_120":10281.25},{"date":"2024-12-17","open":9970,"high":10060,"low":9870,"close":9920,"volume":112925,"rsi_14":49.38,"sma_20":9836.5,"sma_60":10030.17,"sma_120":10268.58},{"date":"2024-12-18","open":9950,"high":9970,"low":9840,"close":9910,"volume":16313,"rsi_14":46.75,"sma_20":9827.5,"sma_60":10030.0,"sma_120":10257.83},{"date":"2024-12-19","open":9910,"high":10000,"low":9510,"close":9930,"volume":21505,"rsi_14":52.38,"sma_20":9823.5,"sma_60":10028.0,"sma_120":10247.25},{"date":"2024-12-20","open":10000,"high":10000,"low":9700,"close":9750,"volume":26088,"rsi_14":49.11,"sma_20":9810.5,"sma_60":10023.5,"sma_120":10235.67},{"date":"2024-12-23","open":9760,"high":10030,"low":9760,"close":9960,"volume":27450,"rsi_14":52.1,"sma_20":9807.5,"sma_60":10022.33,"sma_120":10226.0},{"date":"2024-12-24","open":9910,"high":10000,"low":9870,"close":9940,"volume":12567,"rsi_14":54.15,"sma_20":9804.0,"sma_60":10020.67,"sma_120":10213.17},{"date":"2024-12-26","open":9940,"high":10000,"low":9760,"close":9930,"volume":19429,"rsi_14":54.63,"sma_20":9803.0,"sma_60":10014.83,"sma_120":10203.58},{"date":"2024-12-27","open":9910,"high":9920,"low":9590,"close":9680,"volume":21996,"rsi_14":53.91,"sma_20":9784.0,"sma_60":10007.83,"sma_120":10195.25},{"date":"2024-12-30","open":9680,"high":9760,"low":9500,"close":9640,"volume":7382,"rsi_14":68.51,"sma_20":9774.5,"sma_60":10002.33,"sma_120":10189.0},{"date":"2025-01-02","open":9720,"high":9740,"low":9400,"close":9620,"volume":11554,"rsi_14":52.8,"sma_20":9766.0,"sma_60":9997.0,"sma_120":10184.25},{"date":"2025-01-03","open":9540,"high":9780,"low":9540,"close":9750,"volume":48209,"rsi_14":43.81,"sma_20":9760.5,"sma_60":9993.5,"sma_120":10179.92},{"date":"2025-01-06","open":9730,"high":9840,"low":9700,"close":9790,"volume":14307,"rsi_14":45.37,"sma_20":9762.5,"sma_60":9991.67,"sma_120":10163.25},{"date":"2025-01-07","open":9790,"high":9820,"low":9680,"close":9750,"volume":12564,"rsi_14":41.12,"sma_20":9764.0,"sma_60":9987.67,"sma_120":10151.17},{"date":"2025-01-08","open":9650,"high":9760,"low":9650,"close":9690,"volume":18154,"rsi_14":36.7,"sma_20":9773.5,"sma_60":9982.83,"sma_120":10138.83},{"date":"2025-01-09","open":9700,"high":9750,"low":9600,"close":9640,"volume":15971,"rsi_14":37.04,"sma_20":9807.0,"sma_60":9977.33,"sma_120":10128.33},{"date":"2025-01-10","open":9640,"high":9690,"low":9580,"close":9660,"volume":8854,"rsi_14":38.53,"sma_20":9812.5,"sma_60":9963.17,"sma_120":10118.25},{"date":"2025-01-13","open":9660,"high":9680,"low":9520,"close":9550,"volume":18928,"rsi_14":33.9,"sma_20":9796.0,"sma_60":9953.17,"sma_120":10108.58},{"date":"2025-01-14","open":9550,"high":9590,"low":9490,"close":9490,"volume":19433,"rsi_14":37.74,"sma_20":9776.0,"sma_60":9943.0,"sma_120":10100.5},{"date":"2025-01-15","open":9590,"high":9590,"low":9380,"close":9410,"volume":20863,"rsi_14":20.43,"sma_20":9749.5,"sma_60":9931.67,"sma_120":10091.83},{"date":"2025-01-16","open":9450,"high":9520,"low":9410,"close":9460,"volume":15857,"rsi_14":25.0,"sma_20":9723.5,"sma_60":9914.67,"sma_120":10085.25},{"date":"2025-01-17","open":9500,"high":9530,"low":9430,"close":9490,"volume":7709,"rsi_14":27.55,"sma_20":9702.0,"sma_60":9900.83,"sma_120":10079.25},{"date":"2025-01-20","open":9550,"high":9680,"low":9440,"close":9580,"volume":24512,"rsi_14":43.9,"sma_20":9685.5,"sma_60":9887.5,"sma_120":10073.58},{"date":"2025-01-21","open":9540,"high":9580,"low":9440,"close":9510,"volume":15621,"rsi_14":42.35,"sma_20":9664.5,"sma_60":9875.5,"sma_120":10068.17},{"date":"2025-01-22","open":9480,"high":9550,"low":9410,"close":9450,"volume":16807,"rsi_14":40.45,"sma_20":9649.5,"sma_60":9862.17,"sma_120":10062.83},{"date":"2025-01-23","open":9420,"high":10480,"low":9270,"close":9470,"volume":903699,"rsi_14":32.05,"sma_20":9625.0,"sma_60":9846.17,"sma_120":10058.0},{"date":"2025-01-24","open":9350,"high":9450,"low":9260,"close":9420,"volume":143990,"rsi_14":26.58,"sma_20":9599.0,"sma_60":9828.67,"sma_120":10051.67},{"date":"2025-01-31","open":9400,"high":9480,"low":9310,"close":9360,"volume":23705,"rsi_14":25.93,"sma_20":9570.5,"sma_60":9810.33,"sma_120":10044.5},{"date":"2025-02-03","open":9350,"high":9350,"low":9180,"close":9200,"volume":30086,"rsi_14":23.08,"sma_20":9546.5,"sma_60":9789.83,"sma_120":10036.0},{"date":"2025-02-04","open":9250,"high":9400,"low":9250,"close":9350,"volume":19693,"rsi_14":35.64,"sma_20":9532.0,"sma_60":9774.67,"sma_120":10026.92},{"date":"2025-02-05","open":9350,"high":9980,"low":9350,"close":9560,"volume":184172,"rsi_14":45.83,"sma_20":9529.0,"sma_60":9761.17,"sma_120":10018.92},{"date":"2025-02-06","open":9560,"high":9650,"low":9540,"close":9620,"volume":36585,"rsi_14":53.04,"sma_20":9522.5,"sma_60":9748.17,"sma_120":10011.0},{"date":"2025-02-07","open":9650,"high":9650,"low":9490,"close":9540,"volume":28791,"rsi_14":52.14,"sma_20":9510.0,"sma_60":9734.33,"sma_120":10006.92},{"date":"2025-02-10","open":9510,"high":9600,"low":9480,"close":9550,"volume":19832,"rsi_14":56.36,"sma_20":9500.0,"sma_60":9722.5,"sma_120":10001.08},{"date":"2025-02-11","open":9550,"high":9660,"low":9540,"close":9650,"volume":32014,"rsi_14":58.26,"sma_20":9498.0,"sma_60":9714.5,"sma_120":9991.08},{"date":"2025-02-12","open":9650,"high":9710,"low":9620,"close":9700,"volume":28084,"rsi_14":58.97,"sma_20":9501.0,"sma_60":9711.83,"sma_120":9982.42},{"date":"2025-02-13","open":9710,"high":9750,"low":9650,"close":9740,"volume":16050,"rsi_14":57.14,"sma_20":9505.0,"sma_60":9712.67,"sma_120":9973.75},{"date":"2025-02-14","open":9740,"high":9850,"low":9730,"close":9840,"volume":23910,"rsi_14":64.35,"sma_20":9519.5,"sma_60":9717.5,"sma_120":9965.92},{"date":"2025-02-17","open":9780,"high":10090,"low":9780,"close":10090,"volume":62857,"rsi_14":73.88,"sma_20":9549.5,"sma_60":9726.0,"sma_120":9959.92},{"date":"2025-02-18","open":10030,"high":10090,"low":9980,"close":10030,"volume":28387,"rsi_14":70.29,"sma_20":9580.5,"sma_60":9726.5,"sma_120":9951.5},{"date":"2025-02-19","open":10050,"high":10100,"low":9930,"close":10010,"volume":28119,"rsi_14":71.85,"sma_20":9608.0,"sma_60":9724.0,"sma_120":9944.67},{"date":"2025-02-20","open":9970,"high":10110,"low":9950,"close":10030,"volume":26497,"rsi_14":75.57,"sma_20":9635.0,"sma_60":9724.5,"sma_120":9939.25},{"date":"2025-02-21","open":10040,"high":10100,"low":9990,"close":10000,"volume":19405,"rsi_14":83.9,"sma_20":9656.0,"sma_60":9723.0,"sma_120":9933.17},{"date":"2025-02-24","open":10000,"high":10080,"low":9940,"close":10010,"volume":21219,"rsi_14":81.73,"sma_20":9681.0,"sma_60":9723.0,"sma_120":9927.58},{"date":"2025-02-25","open":10010,"high":10050,"low":9980,"close":10050,"volume":18631,"rsi_14":78.16,"sma_20":9711.0,"sma_60":9723.67,"sma_120":9923.75},{"date":"2025-02-26","open":10030,"high":10180,"low":10010,"close":10140,"volume":31936,"rsi_14":78.89,"sma_20":9744.5,"sma_60":9725.67,"sma_120":9920.33},{"date":"2025-02-27","open":10130,"high":10190,"low":10030,"close":10080,"volume":21110,"rsi_14":80.68,"sma_20":9777.5,"sma_60":9726.83,"sma_120":9916.83},{"date":"2025-02-28","open":10070,"high":10070,"low":9890,"close":9980,"volume":37930,"rsi_14":72.16,"sma_20":9808.5,"sma_60":9727.33,"sma_120":9912.92},{"date":"2025-03-04","open":10190,"high":10190,"low":9850,"close":10040,"volume":31933,"rsi_14":70.97,"sma_20":9850.5,"sma_60":9727.0,"sma_120":9909.58},{"date":"2025-03-05","open":9920,"high":10100,"low":9880,"close":9980,"volume":16437,"rsi_14":64.89,"sma_20":9882.0,"sma_60":9729.5,"sma_120":9906.83},{"date":"2025-03-06","open":9980,"high":10060,"low":9900,"close":10060,"volume":32858,"rsi_14":66.33,"sma_20":9907.0,"sma_60":9734.0,"sma_120":9904.83},{"date":"2025-03-07","open":10120,"high":10190,"low":10000,"close":10020,"volume":27218,"rsi_14":59.78,"sma_20":9927.0,"sma_60":9736.67,"sma_120":9902.75},{"date":"2025-03-10","open":10150,"high":10570,"low":10000,"close":10440,"volume":196055,"rsi_14":66.06,"sma_20":9972.0,"sma_60":9748.17,"sma_120":9904.25},{"date":"2025-03-11","open":10500,"high":10850,"low":10250,"close":10450,"volume":304113,"rsi_14":70.19,"sma_20":10017.0,"sma_60":9760.33,"sma_120":9908.08},{"date":"2025-03-12","open":10500,"high":10780,"low":10500,"close":10660,"volume":104946,"rsi_14":76.42,"sma_20":10067.5,"sma_60":9779.67,"sma_120":9914.25},{"date":"2025-03-13","open":10710,"high":10710,"low":10300,"close":10640,"volume":86465,"rsi_14":74.8,"sma_20":10114.5,"sma_60":9807.5,"sma_120":9921.25},{"date":"2025-03-14","open":10550,"high":10650,"low":10320,"close":10350,"volume":33509,"rsi_14":61.74,"sma_20":10145.0,"sma_60":9820.83,"sma_120":9925.5},{"date":"2025-03-17","open":10370,"high":10500,"low":10290,"close":10370,"volume":50167,"rsi_14":62.0,"sma_20":10171.5,"sma_60":9829.0,"sma_120":9930.42},{"date":"2025-03-18","open":10260,"high":10410,"low":10260,"close":10330,"volume":32388,"rsi_14":59.33,"sma_20":10183.5,"sma_60":9836.33,"sma_120":9934.83},{"date":"2025-03-19","open":10330,"high":10680,"low":10230,"close":10620,"volume":84221,"rsi_14":64.12,"sma_20":10213.0,"sma_60":9847.67,"sma_120":9940.08},{"date":"2025-03-20","open":10610,"high":10630,"low":10370,"close":10390,"volume":40858,"rsi_14":58.29,"sma_20":10232.0,"sma_60":9854.5,"sma_120":9942.58},{"date":"2025-03-21","open":10390,"high":10470,"low":10270,"close":10390,"volume":36621,"rsi_14":61.58,"sma_20":10250.0,"sma_60":9862.33,"sma_120":9946.25},{"date":"2025-03-24","open":10400,"high":10790,"low":10390,"close":10620,"volume":89111,"rsi_14":64.95,"sma_20":10281.0,"sma_60":9874.17,"sma_120":9952.08},{"date":"2025-03-25","open":10650,"high":10710,"low":10490,"close":10600,"volume":45221,"rsi_14":66.32,"sma_20":10310.5,"sma_60":9885.33,"sma_120":9956.67},{"date":"2025-03-26","open":10600,"high":10630,"low":10490,"close":10580,"volume":32440,"rsi_14":64.13,"sma_20":10337.0,"sma_60":9899.17,"sma_120":9961.33},{"date":"2025-03-27","open":10580,"high":10610,"low":10300,"close":10300,"volume":32213,"rsi_14":56.73,"sma_20":10345.0,"sma_60":9904.83,"sma_120":9963.58},{"date":"2025-03-28","open":10340,"high":10400,"low":10130,"close":10340,"volume":41741,"rsi_14":47.06,"sma_20":10358.0,"sma_60":9911.5,"sma_120":9966.08},{"date":"2025-03-31","open":10340,"high":10340,"low":9980,"close":10130,"volume":55186,"rsi_14":41.58,"sma_20":10365.5,"sma_60":9914.83,"sma_120":9964.83},{"date":"2025-04-01","open":10080,"high":10380,"low":10080,"close":10310,"volume":28053,"rsi_14":40.64,"sma_20":10379.0,"sma_60":9925.33,"sma_120":9966.58},{"date":"2025-04-02","open":10310,"high":10440,"low":10150,"close":10420,"volume":30855,"rsi_14":44.39,"sma_20":10401.0,"sma_60":9938.33,"sma_120":9970.33},{"date":"2025-04-03","open":10350,"high":10370,"low":10010,"close":10110,"volume":35460,"rsi_14":43.94,"sma_20":10403.5,"sma_60":9946.5,"sma_120":9971.75},{"date":"2025-04-04","open":10110,"high":10350,"low":10050,"close":10290,"volume":24894,"rsi_14":48.13,"sma_20":10417.0,"sma_60":9955.5,"sma_120":9974.5},{"date":"2025-04-07","open":10200,"high":10200,"low":9810,"close":9850,"volume":89206,"rsi_14":40.55,"sma_20":10387.5,"sma_60":9956.5,"sma_120":9974.08},{"date":"2025-04-08","open":9960,"high":11500,"low":9840,"close":10300,"volume":1060768,"rsi_14":44.07,"sma_20":10380.0,"sma_60":9965.67,"sma_120":9976.67},{"date":"2025-04-09","open":10350,"high":10360,"low":9970,"close":10030,"volume":123785,"rsi_14":43.43,"sma_20":10348.5,"sma_60":9971.33,"sma_120":9977.08},{"date":"2025-04-10","open":10170,"high":10490,"low":10170,"close":10480,"volume":109630,"rsi_14":51.41,"sma_20":10340.5,"sma_60":9985.33,"sma_120":9981.33},{"date":"2025-04-11","open":10470,"high":10740,"low":10410,"close":10470,"volume":92789,"rsi_14":47.47,"sma_20":10346.5,"sma_60":9998.83,"sma_120":9981.0},{"date":"2025-04-14","open":10520,"high":10630,"low":10450,"close":10600,"volume":67786,"rsi_14":50.0,"sma_20":10358.0,"sma_60":10016.33,"sma_120":9984.75},{"date":"2025-04-15","open":10600,"high":10750,"low":10520,"close":10720,"volume":66170,"rsi_14":52.2,"sma_20":10377.5,"sma_60":10036.83,"sma_120":9989.92},{"date":"2025-04-16","open":10720,"high":10880,"low":10600,"close":10850,"volume":84324,"rsi_14":59.08,"sma_20":10389.0,"sma_60":10060.83,"sma_120":9996.25},{"date":"2025-04-17","open":10790,"high":11000,"low":10790,"close":10870,"volume":83045,"rsi_14":58.8,"sma_20":10413.0,"sma_60":10084.33,"sma_120":9999.5},{"date":"2025-04-18","open":10930,"high":10950,"low":10740,"close":10810,"volume":35916,"rsi_14":61.89,"sma_20":10434.0,"sma_60":10106.33,"sma_120":10003.58},{"date":"2025-04-21","open":10820,"high":10830,"low":10590,"close":10780,"volume":71307,"rsi_14":58.67,"sma_20":10442.0,"sma_60":10126.33,"sma_120":10006.92},{"date":"2025-04-22","open":10780,"high":10960,"low":10640,"close":10850,"volume":53797,"rsi_14":58.05,"sma_20":10454.5,"sma_60":10148.67,"sma_120":10012.08},{"date":"2025-04-23","open":10890,"high":11000,"low":10800,"close":10840,"volume":39952,"rsi_14":65.4,"sma_20":10467.5,"sma_60":10171.83,"sma_120":10017.0},{"date":"2025-04-24","open":10840,"high":11060,"low":10760,"close":10920,"volume":88025,"rsi_14":63.88,"sma_20":10498.5,"sma_60":10196.0,"sma_120":10021.08},{"date":"2025-04-25","open":10910,"high":10970,"low":10670,"close":10710,"volume":70855,"rsi_14":71.08,"sma_20":10517.0,"sma_60":10217.5,"sma_120":10023.08},{"date":"2025-04-28","open":10760,"high":10760,"low":10510,"close":10520,"volume":39871,"rsi_14":56.18,"sma_20":10536.5,"sma_60":10236.83,"sma_120":10023.58},{"date":"2025-04-29","open":10560,"high":10770,"low":10550,"close":10760,"volume":30792,"rsi_14":70.86,"sma_20":10559.0,"sma_60":10262.83,"sma_120":10026.33},{"date":"2025-04-30","open":10770,"high":10790,"low":10550,"close":10620,"volume":28155,"rsi_14":54.86,"sma_20":10569.0,"sma_60":10284.0,"sma_120":10029.33},{"date":"2025-05-02","open":10610,"high":10790,"low":10610,"close":10650,"volume":19327,"rsi_14":56.16,"sma_20":10596.0,"sma_60":10302.17,"sma_120":10031.67},{"date":"2025-05-07","open":10650,"high":10890,"low":10650,"close":10830,"volume":46335,"rsi_14":57.62,"sma_20":10623.0,"sma_60":10322.33,"sma_120":10035.25},{"date":"2025-05-08","open":10860,"high":10870,"low":10630,"close":10710,"volume":30343,"rsi_14":49.67,"sma_20":10666.0,"sma_60":10341.83,"sma_120":10038.08},{"date":"2025-05-09","open":10710,"high":10720,"low":10580,"close":10590,"volume":28733,"rsi_14":41.33,"sma_20":10680.5,"sma_60":10359.17,"sma_120":10040.83},{"date":"2025-05-12","open":10680,"high":10740,"low":10580,"close":10600,"volume":30346,"rsi_14":40.94,"sma_20":10709.0,"sma_60":10375.0,"sma_120":10044.75},{"date":"2025-05-13","open":10610,"high":10860,"low":10570,"close":10670,"volume":29745,"rsi_14":45.33,"sma_20":10718.5,"sma_60":10391.17,"sma_120":10051.5},{"date":"2025-05-14","open":10650,"high":10690,"low":10470,"close":10540,"volume":41955,"rsi_14":42.5,"sma_20":10722.0,"sma_60":10404.5,"sma_120":10058.58},{"date":"2025-05-15","open":10580,"high":10620,"low":10390,"close":10430,"volume":42088,"rsi_14":37.2,"sma_20":10713.5,"sma_60":10414.33,"sma_120":10065.92},{"date":"2025-05-16","open":10450,"high":12040,"low":10310,"close":10730,"volume":1924462,"rsi_14":47.15,"sma_20":10714.0,"sma_60":10425.0,"sma_120":10075.5},{"date":"2025-05-19","open":10960,"high":10970,"low":10550,"close":10640,"volume":298405,"rsi_14":42.78,"sma_20":10703.5,"sma_60":10435.17,"sma_120":10080.83},{"date":"2025-05-20","open":10610,"high":10770,"low":10500,"close":10500,"volume":134313,"rsi_14":44.39,"sma_20":10685.0,"sma_60":10443.33,"sma_120":10083.67},{"date":"2025-05-21","open":10510,"high":10550,"low":10400,"close":10450,"volume":61471,"rsi_14":47.98,"sma_20":10667.0,"sma_60":10450.33,"sma_120":10087.42},{"date":"2025-05-22","open":10600,"high":12030,"low":10550,"close":12000,"volume":3167250,"rsi_14":70.39,"sma_20":10728.0,"sma_60":10483.67,"sma_120":10103.33},{"date":"2025-05-23","open":11850,"high":12400,"low":11590,"close":12030,"volume":1121190,"rsi_14":74.06,"sma_20":10787.0,"sma_60":10517.33,"sma_120":10120.17},{"date":"2025-05-26","open":12050,"high":12140,"low":11780,"close":12130,"volume":278674,"rsi_14":74.67,"sma_20":10851.5,"sma_60":10552.0,"sma_120":10137.83},{"date":"2025-05-27","open":12130,"high":12480,"low":11790,"close":11860,"volume":273917,"rsi_14":66.67,"sma_20":10898.5,"sma_60":10580.67,"sma_120":10153.17},{"date":"2025-05-28","open":11950,"high":11970,"low":11680,"close":11710,"volume":106768,"rsi_14":66.03,"sma_20":10948.5,"sma_60":10607.83,"sma_120":10167.33},{"date":"2025-05-29","open":11780,"high":11900,"low":11620,"close":11770,"volume":87952,"rsi_14":69.28,"sma_20":11011.0,"sma_60":10637.67,"sma_120":10182.5},{"date":"2025-05-30","open":11780,"high":11870,"low":11590,"close":11590,"volume":95576,"rsi_14":65.33,"sma_20":11052.5,"sma_60":10663.5,"sma_120":10195.25},{"date":"2025-06-02","open":11620,"high":11690,"low":11340,"close":11450,"volume":74752,"rsi_14":61.82,"sma_20":11094.0,"sma_60":10688.0,"sma_120":10208.75},{"date":"2025-06-04","open":11500,"high":11690,"low":11350,"close":11680,"volume":87418,"rsi_14":66.76,"sma_20":11145.5,"sma_60":10715.0,"sma_120":10224.5},{"date":"2025-06-05","open":11790,"high":12250,"low":11690,"close":11830,"volume":254813,"rsi_14":70.35,"sma_20":11195.5,"sma_60":10745.17,"sma_120":10240.92},{"date":"2025-06-09","open":11840,"high":12150,"low":11800,"close":11940,"volume":113749,"rsi_14":68.62,"sma_20":11257.0,"sma_60":10770.17,"sma_120":10259.17},{"date":"2025-06-10","open":11840,"high":11940,"low":11740,"close":11800,"volume":85141,"rsi_14":67.58,"sma_20":11317.5,"sma_60":10792.67,"sma_120":10276.5},{"date":"2025-06-11","open":11820,"high":11930,"low":11690,"close":11930,"volume":69181,"rsi_14":71.73,"sma_20":11384.0,"sma_60":10813.83,"sma_120":10296.75},{"date":"2025-06-12","open":11940,"high":11940,"low":11760,"close":11780,"volume":64000,"rsi_14":69.62,"sma_20":11439.5,"sma_60":10832.83,"sma_120":10320.17},{"date":"2025-06-13","open":11780,"high":11880,"low":11520,"close":11840,"volume":112599,"rsi_14":45.79,"sma_20":11504.5,"sma_60":10857.67,"sma_120":10339.25},{"date":"2025-06-16","open":11930,"high":12170,"low":11670,"close":11950,"volume":176694,"rsi_14":47.98,"sma_20":11580.5,"sma_60":10884.0,"sma_120":10356.5},{"date":"2025-06-17","open":12000,"high":12080,"low":11700,"close":12040,"volume":122184,"rsi_14":47.72,"sma_20":11646.0,"sma_60":10912.5,"sma_120":10374.42},{"date":"2025-06-18","open":12030,"high":12080,"low":11880,"close":12000,"volume":66660,"rsi_14":54.02,"sma_20":11714.0,"sma_60":10935.5,"sma_120":10391.58},{"date":"2025-06-19","open":12000,"high":12320,"low":11880,"close":12140,"volume":148884,"rsi_14":62.43,"sma_20":11796.0,"sma_60":10964.67,"sma_120":10409.58},{"date":"2025-06-20","open":12140,"high":12260,"low":11730,"close":11770,"volume":145210,"rsi_14":50.0,"sma_20":11862.0,"sma_60":10987.67,"sma_120":10425.0},{"date":"2025-06-23","open":11770,"high":11770,"low":11430,"close":11580,"volume":117475,"rsi_14":49.76,"sma_20":11841.0,"sma_60":11003.67,"sma_120":10438.92},{"date":"2025-06-24","open":11620,"high":11700,"low":11520,"close":11640,"volume":69003,"rsi_14":54.82,"sma_20":11821.5,"sma_60":11021.0,"sma_120":10453.17},{"date":"2025-06-25","open":11650,"high":11800,"low":11500,"close":11530,"volume":110494,"rsi_14":45.95,"sma_20":11791.5,"sma_60":11036.83,"sma_120":10468.0},{"date":"2025-06-26","open":11530,"high":11610,"low":11180,"close":11300,"volume":87424,"rsi_14":36.27,"sma_20":11763.5,"sma_60":11053.5,"sma_120":10479.17},{"date":"2025-06-27","open":11370,"high":11440,"low":11200,"close":11210,"volume":32270,"rsi_14":30.89,"sma_20":11738.5,"sma_60":11068.0,"sma_120":10489.75},{"date":"2025-06-30","open":11170,"high":11460,"low":11170,"close":11350,"volume":44994,"rsi_14":38.22,"sma_20":11717.5,"sma_60":11088.33,"sma_120":10501.58},{"date":"2025-07-01","open":11360,"high":12100,"low":11360,"close":11950,"volume":168836,"rsi_14":50.42,"sma_20":11735.5,"sma_60":11115.67,"sma_120":10520.5},{"date":"2025-07-02","open":11950,"high":12000,"low":11580,"close":11890,"volume":61297,"rsi_14":52.4,"sma_20":11757.5,"sma_60":11140.17,"sma_120":10539.25},{"date":"2025-07-03","open":11880,"high":11930,"low":11730,"close":11760,"volume":40561,"rsi_14":48.31,"sma_20":11761.5,"sma_60":11167.67,"sma_120":10557.08},{"date":"2025-07-04","open":11760,"high":11810,"low":11500,"close":11560,"volume":39683,"rsi_14":42.04,"sma_20":11748.0,"sma_60":11188.83,"sma_120":10572.17},{"date":"2025-07-07","open":11560,"high":11870,"low":11420,"close":11660,"volume":49665,"rsi_14":42.28,"sma_20":11734.0,"sma_60":11219.0,"sma_120":10587.75},{"date":"2025-07-08","open":11740,"high":11820,"low":11540,"close":11800,"volume":45266,"rsi_14":46.09,"sma_20":11734.0,"sma_60":11244.0,"sma_120":10604.83},{"date":"2025-07-09","open":11810,"high":12000,"low":11740,"close":11900,"volume":53157,"rsi_14":45.24,"sma_20":11732.5,"sma_60":11275.17,"sma_120":10623.25},{"date":"2025-07-10","open":11900,"high":12070,"low":11810,"close":12020,"volume":89078,"rsi_14":55.51,"sma_20":11744.5,"sma_60":11300.83,"sma_120":10643.08},{"date":"2025-07-11","open":12030,"high":12070,"low":11800,"close":11900,"volume":83256,"rsi_14":57.27,"sma_20":11747.5,"sma_60":11324.67,"sma_120":10661.75},{"date":"2025-07-14","open":11900,"high":11980,"low":11800,"close":11900,"volume":40215,"rsi_14":56.07,"sma_20":11745.0,"sma_60":11346.33,"sma_120":10681.33},{"date":"2025-07-15","open":11810,"high":11910,"low":11690,"close":11750,"volume":60351,"rsi_14":55.05,"sma_20":11730.5,"sma_60":11363.5,"sma_120":10700.17},{"date":"2025-07-16","open":11780,"high":11780,"low":11480,"close":11490,"volume":51206,"rsi_14":54.3,"sma_20":11705.0,"sma_60":11374.17,"sma_120":10717.5},{"date":"2025-07-17","open":11510,"high":11570,"low":11310,"close":11400,"volume":48589,"rsi_14":54.3,"sma_20":11668.0,"sma_60":11383.0,"sma_120":10733.67},{"date":"2025-07-18","open":11470,"high":11470,"low":11190,"close":11280,"volume":54020,"rsi_14":48.4,"sma_20":11643.5,"sma_60":11390.83,"sma_120":10748.58},{"date":"2025-07-21","open":11340,"high":11550,"low":11290,"close":11400,"volume":32909,"rsi_14":33.92,"sma_20":11634.5,"sma_60":11401.17,"sma_120":10763.75},{"date":"2025-07-22","open":11530,"high":11540,"low":11240,"close":11300,"volume":32137,"rsi_14":33.14,"sma_20":11617.5,"sma_60":11408.67,"sma_120":10778.67},{"date":"2025-07-23","open":11370,"high":11370,"low":11180,"close":11290,"volume":29163,"rsi_14":35.58,"sma_20":11605.5,"sma_60":11416.17,"sma_120":10794.0},{"date":"2025-07-24","open":11320,"high":11340,"low":11120,"close":11160,"volume":53015,"rsi_14":37.18,"sma_20":11598.5,"sma_60":11420.17,"sma_120":10808.08},{"date":"2025-07-25","open":11190,"high":11230,"low":11100,"close":11140,"volume":118836,"rsi_14":32.43,"sma_20":11595.0,"sma_60":11427.33,"sma_120":10822.42},{"date":"2025-07-28","open":11250,"high":11250,"low":11050,"close":11090,"volume":50767,"rsi_14":24.46,"sma_20":11582.0,"sma_60":11436.83,"sma_120":10836.83},{"date":"2025-07-29","open":11090,"high":11140,"low":11000,"close":11080,"volume":20420,"rsi_14":18.46,"sma_20":11538.5,"sma_60":11442.17,"sma_120":10852.5},{"date":"2025-07-30","open":11100,"high":11160,"low":11010,"close":11060,"volume":22194,"rsi_14":10.0,"sma_20":11497.0,"sma_60":11449.5,"sma_120":10866.75},{"date":"2025-07-31","open":11150,"high":11150,"low":10950,"close":10990,"volume":28780,"rsi_14":10.43,"sma_20":11458.5,"sma_60":11455.17,"sma_120":10878.67},{"date":"2025-08-01","open":10990,"high":10990,"low":10680,"close":10700,"volume":73727,"rsi_14":8.33,"sma_20":11415.5,"sma_60":11453.0,"sma_120":10887.67},{"date":"2025-08-04","open":10680,"high":10890,"low":10630,"close":10850,"volume":25598,"rsi_14":18.75,"sma_20":11375.0,"sma_60":11455.33,"sma_120":10898.58},{"date":"2025-08-05","open":10860,"high":11020,"low":10750,"close":10840,"volume":13942,"rsi_14":22.69,"sma_20":11327.0,"sma_60":11459.5,"sma_120":10909.33},{"date":"2025-08-06","open":10840,"high":11000,"low":10760,"close":10990,"volume":14291,"rsi_14":33.6,"sma_20":11281.5,"sma_60":11466.0,"sma_120":10920.5},{"date":"2025-08-07","open":11050,"high":11050,"low":10890,"close":10970,"volume":12260,"rsi_14":36.52,"sma_20":11229.0,"sma_60":11471.0,"sma_120":10931.08},{"date":"2025-08-08","open":10970,"high":11090,"low":10900,"close":11050,"volume":20747,"rsi_14":34.23,"sma_20":11186.5,"sma_60":11479.5,"sma_120":10942.0},{"date":"2025-08-11","open":11000,"high":11520,"low":11000,"close":11290,"volume":70545,"rsi_14":49.6,"sma_20":11156.0,"sma_60":11493.83,"sma_120":10954.08},{"date":"2025-08-12","open":11310,"high":11420,"low":11230,"close":11280,"volume":25067,"rsi_14":49.6,"sma_20":11132.5,"sma_60":11503.0,"sma_120":10964.0},{"date":"2025-08-13","open":11310,"high":11310,"low":11060,"close":11080,"volume":38993,"rsi_14":46.97,"sma_20":11112.0,"sma_60":11510.33,"sma_120":10972.75},{"date":"2025-08-14","open":11080,"high":11130,"low":11000,"close":11020,"volume":10296,"rsi_14":45.59,"sma_20":11093.0,"sma_60":11519.0,"sma_120":10981.17},{"date":"2025-08-18","open":11010,"high":11010,"low":10840,"close":10880,"volume":23878,"rsi_14":42.76,"sma_20":11073.0,"sma_60":11526.17,"sma_120":10988.25},{"date":"2025-08-19","open":10830,"high":11110,"low":10810,"close":11060,"volume":19990,"rsi_14":49.38,"sma_20":11056.0,"sma_60":11510.5,"sma_120":10997.08},{"date":"2025-08-20","open":11060,"high":11300,"low":10710,"close":11170,"volume":38943,"rsi_14":53.22,"sma_20":11049.5,"sma_60":11496.17,"sma_120":11006.75},{"date":"2025-08-21","open":11130,"high":11280,"low":11130,"close":11190,"volume":54089,"rsi_14":56.02,"sma_20":11044.5,"sma_60":11480.5,"sma_120":11016.25},{"date":"2025-08-22","open":11100,"high":11330,"low":11100,"close":11230,"volume":46476,"rsi_14":68.79,"sma_20":11048.0,"sma_60":11470.0,"sma_120":11025.33},{"date":"2025-08-25","open":11300,"high":11490,"low":11230,"close":11470,"volume":52920,"rsi_14":70.67,"sma_20":11064.5,"sma_60":11466.0,"sma_120":11036.92},{"date":"2025-08-26","open":11310,"high":11730,"low":11310,"close":11450,"volume":56984,"rsi_14":70.2,"sma_20":11082.5,"sma_60":11460.67,"sma_120":11049.17},{"date":"2025-08-27","open":11440,"high":11600,"low":11310,"close":11310,"volume":23719,"rsi_14":60.67,"sma_20":11094.0,"sma_60":11456.0,"sma_120":11059.75},{"date":"2025-08-28","open":11310,"high":11450,"low":11200,"close":11310,"volume":15677,"rsi_14":61.49,"sma_20":11106.5,"sma_60":11453.67,"sma_120":11070.83},{"date":"2025-08-29","open":11310,"high":11490,"low":11180,"close":11230,"volume":18912,"rsi_14":56.08,"sma_20":11118.5,"sma_60":11446.17,"sma_120":11080.58},{"date":"2025-09-01","open":11250,"high":11250,"low":11100,"close":11170,"volume":16574,"rsi_14":45.38,"sma_20":11142.0,"sma_60":11435.17,"sma_120":11090.17},{"date":"2025-09-02","open":11170,"high":11230,"low":11130,"close":11200,"volume":6413,"rsi_14":46.97,"sma_20":11159.5,"sma_60":11422.83,"sma_120":11096.5},{"date":"2025-09-03","open":11130,"high":11250,"low":11130,"close":11200,"volume":10267,"rsi_14":55.36,"sma_20":11177.5,"sma_60":11412.83,"sma_120":11102.75},{"date":"2025-09-04","open":11280,"high":11280,"low":11160,"close":11170,"volume":6063,"rsi_14":56.88,"sma_20":11186.5,"sma_60":11400.17,"sma_120":11107.0},{"date":"2025-09-05","open":11170,"high":11260,"low":11000,"close":11080,"volume":44163,"rsi_14":59.62,"sma_20":11192.0,"sma_60":11388.5,"sma_120":11110.67},{"date":"2025-09-08","open":11090,"high":11100,"low":10970,"close":11050,"volume":16070,"rsi_14":49.44,"sma_20":11192.0,"sma_60":11375.33,"sma_120":11116.5},{"date":"2025-09-09","open":11040,"high":11150,"low":11000,"close":11020,"volume":16651,"rsi_14":40.74,"sma_20":11178.5,"sma_60":11359.83,"sma_120":11121.92},{"date":"2025-09-10","open":11060,"high":11120,"low":11000,"close":11100,"volume":25648,"rsi_14":44.83,"sma_20":11169.5,"sma_60":11344.17,"sma_120":11128.33},{"date":"2025-09-11","open":11140,"high":11190,"low":11060,"close":11160,"volume":21809,"rsi_14":46.07,"sma_20":11173.5,"sma_60":11330.17,"sma_120":11132.83},{"date":"2025-09-12","open":11780,"high":14390,"low":11500,"close":13790,"volume":9348201,"rsi_14":85.37,"sma_20":11312.0,"sma_60":11357.67,"sma_120":11161.17},{"date":"2025-09-15","open":13800,"high":14040,"low":13270,"close":13600,"volume":1760964,"rsi_14":81.16,"sma_20":11448.0,"sma_60":11388.17,"sma_120":11187.92},{"date":"2025-09-16","open":13510,"high":15360,"low":13270,"close":13970,"volume":5388366,"rsi_14":86.14,"sma_20":11593.5,"sma_60":11428.0,"sma_120":11215.83},{"date":"2025-09-17","open":13990,"high":14640,"low":13580,"close":13630,"volume":983733,"rsi_14":78.86,"sma_20":11716.5,"sma_60":11461.17,"sma_120":11241.08},{"date":"2025-09-18","open":13700,"high":13840,"low":13100,"close":13200,"volume":432610,"rsi_14":72.54,"sma_20":11817.0,"sma_60":11489.0,"sma_120":11262.92},{"date":"2025-09-19","open":13200,"high":13230,"low":12740,"close":12830,"volume":279139,"rsi_14":67.74,"sma_20":11897.0,"sma_60":11514.5,"sma_120":11284.0},{"date":"2025-09-22","open":12870,"high":13240,"low":12800,"close":12930,"volume":362980,"rsi_14":68.21,"sma_20":11970.0,"sma_60":11543.17,"sma_120":11305.58},{"date":"2025-09-23","open":12900,"high":13060,"low":12650,"close":12680,"volume":208981,"rsi_14":64.8,"sma_20":12031.5,"sma_60":11565.33,"sma_120":11326.83},{"date":"2025-09-24","open":12690,"high":12750,"low":12500,"close":12560,"volume":142549,"rsi_14":63.65,"sma_20":12094.0,"sma_60":11575.5,"sma_120":11345.58},{"date":"2025-09-25","open":12500,"high":12560,"low":12350,"close":12380,"volume":98117,"rsi_14":62.55,"sma_20":12147.5,"sma_60":11583.67,"sma_120":11361.92},{"date":"2025-09-26","open":12420,"high":12470,"low":12260,"close":12350,"volume":110537,"rsi_14":62.55,"sma_20":12203.5,"sma_60":11593.5,"sma_120":11380.58},{"date":"2025-09-29","open":12440,"high":12490,"low":12270,"close":12300,"volume":67927,"rsi_14":62.31,"sma_20":12260.0,"sma_60":11605.83,"sma_120":11397.33},{"date":"2025-09-30","open":12300,"high":12420,"low":12200,"close":12230,"volume":70442,"rsi_14":60.89,"sma_20":12311.5,"sma_60":11615.33,"sma_120":11417.17},{"date":"2025-10-01","open":12290,"high":12300,"low":12090,"close":12190,"volume":69303,"rsi_14":59.96,"sma_20":12361.0,"sma_60":11621.83,"sma_120":11432.92},{"date":"2025-10-02","open":12100,"high":12280,"low":12000,"close":12140,"volume":67885,"rsi_14":18.15,"sma_20":12409.5,"sma_60":11625.83,"sma_120":11450.5},{"date":"2025-10-10","open":12330,"high":12340,"low":12070,"close":12150,"volume":84360,"rsi_14":19.92,"sma_20":12463.0,"sma_60":11628.0,"sma_120":11464.42},{"date":"2025-10-13","open":12050,"high":12060,"low":11800,"close":11880,"volume":81964,"rsi_14":4.76,"sma_20":12504.5,"sma_60":11627.67,"sma_120":11476.17},{"date":"2025-10-14","open":11800,"high":11920,"low":11530,"close":11690,"volume":155355,"rsi_14":5.09,"sma_20":12538.0,"sma_60":11624.17,"sma_120":11485.25},{"date":"2025-10-15","open":11810,"high":12350,"low":11770,"close":11820,"volume":294630,"rsi_14":12.9,"sma_20":12574.0,"sma_60":11625.33,"sma_120":11494.42},{"date":"2025-10-16","open":11750,"high":11910,"low":11580,"close":11600,"volume":108408,"rsi_14":14.04,"sma_20":12596.0,"sma_60":11627.17,"sma_120":11500.67},{"date":"2025-10-17","open":11600,"high":11640,"low":11430,"close":11460,"volume":78322,"rsi_14":8.0,"sma_20":12479.5,"sma_60":11628.17,"sma_120":11505.58},{"date":"2025-10-20","open":11460,"high":11580,"low":11380,"close":11560,"volume":47861,"rsi_14":15.0,"sma_20":12377.5,"sma_60":11632.83,"sma_120":11511.83},{"date":"2025-10-21","open":11560,"high":11600,"low":11440,"close":11500,"volume":60006,"rsi_14":15.58,"sma_20":12254.0,"sma_60":11634.5,"sma_120":11517.83},{"date":"2025-10-22","open":11500,"high":11710,"low":11450,"close":11700,"volume":61755,"rsi_14":28.21,"sma_20":12157.5,"sma_60":11641.17,"sma_120":11524.92},{"date":"2025-10-23","open":11700,"high":11960,"low":11560,"close":11790,"volume":65803,"rsi_14":32.72,"sma_20":12087.0,"sma_60":11649.5,"sma_120":11532.83},{"date":"2025-10-24","open":11790,"high":11850,"low":11590,"close":11600,"volume":63560,"rsi_14":30.11,"sma_20":12025.5,"sma_60":11656.83,"sma_120":11538.5},{"date":"2025-10-27","open":11600,"high":11700,"low":11560,"close":11620,"volume":51247,"rsi_14":32.16,"sma_20":11960.0,"sma_60":11664.83,"sma_120":11546.08},{"date":"2025-10-28","open":11620,"high":11700,"low":11490,"close":11540,"volume":45904,"rsi_14":31.43,"sma_20":11903.0,"sma_60":11672.33,"sma_120":11554.58},{"date":"2025-10-29","open":11520,"high":11580,"low":11400,"close":11420,"volume":51632,"rsi_14":30.22,"sma_20":11846.0,"sma_60":11678.0,"sma_120":11560.08},{"date":"2025-10-30","open":11420,"high":11500,"low":11290,"close":11300,"volume":66910,"rsi_14":27.98,"sma_20":11792.0,"sma_60":11682.0,"sma_120":11565.75},{"date":"2025-10-31","open":11330,"high":11400,"low":11200,"close":11210,"volume":55210,"rsi_14":30.86,"sma_20":11735.0,"sma_60":11685.67,"sma_120":11570.42},{"date":"2025-11-03","open":11220,"high":11620,"low":11040,"close":11070,"volume":88300,"rsi_14":31.76,"sma_20":11673.5,"sma_60":11691.83,"sma_120":11572.42},{"date":"2025-11-04","open":11050,"high":11310,"low":11000,"close":11180,"volume":82431,"rsi_14":30.95,"sma_20":11621.0,"sma_60":11697.33,"sma_120":11576.33},{"date":"2025-11-05","open":11180,"high":11200,"low":10900,"close":11090,"volume":63995,"rsi_14":33.55,"sma_20":11566.0,"sma_60":11701.5,"sma_120":11580.5},{"date":"2025-11-06","open":11090,"high":11350,"low":11090,"close":11230,"volume":28570,"rsi_14":42.58,"sma_20":11520.5,"sma_60":11705.5,"sma_120":11585.75},{"date":"2025-11-07","open":11180,"high":11230,"low":10950,"close":11060,"volume":60794,"rsi_14":34.57,"sma_20":11466.0,"sma_60":11707.0,"sma_120":11589.0},{"date":"2025-11-10","open":11060,"high":11290,"low":10800,"close":11200,"volume":44028,"rsi_14":41.18,"sma_20":11432.0,"sma_60":11709.5,"sma_120":11594.5},{"date":"2025-11-11","open":11200,"high":11320,"low":11020,"close":11030,"volume":33989,"rsi_14":29.94,"sma_20":11399.0,"sma_60":11705.17,"sma_120":11599.5},{"date":"2025-11-12","open":10960,"high":11420,"low":10960,"close":11380,"volume":50970,"rsi_14":39.38,"sma_20":11377.0,"sma_60":11706.83,"sma_120":11604.92},{"date":"2025-11-13","open":11380,"high":11420,"low":11240,"close":11360,"volume":35684,"rsi_14":43.18,"sma_20":11365.0,"sma_60":11711.5,"sma_120":11610.92},{"date":"2025-11-14","open":11250,"high":11360,"low":11100,"close":11120,"volume":30778,"rsi_14":37.37,"sma_20":11348.0,"sma_60":11713.17,"sma_120":11616.08},{"date":"2025-11-17","open":11170,"high":11470,"low":11130,"close":11300,"volume":45292,"rsi_14":44.23,"sma_20":11335.0,"sma_60":11720.17,"sma_120":11623.17},{"date":"2025-11-18","open":11220,"high":11380,"low":11020,"close":11060,"volume":50181,"rsi_14":41.82,"sma_20":11313.0,"sma_60":11720.17,"sma_120":11615.33},{"date":"2025-11-19","open":11010,"high":11830,"low":10860,"close":11060,"volume":288669,"rsi_14":44.23,"sma_20":11281.0,"sma_60":11718.33,"sma_120":11607.25},{"date":"2025-11-20","open":11010,"high":11330,"low":11010,"close":11220,"volume":65294,"rsi_14":50.23,"sma_20":11252.5,"sma_60":11718.83,"sma_120":11599.67},{"date":"2025-11-21","open":11200,"high":11200,"low":11010,"close":11120,"volume":56903,"rsi_14":51.18,"sma_20":11228.5,"sma_60":11717.0,"sma_120":11593.5},{"date":"2025-11-24","open":11220,"high":11220,"low":11020,"close":11110,"volume":39175,"rsi_14":48.26,"sma_20":11203.0,"sma_60":11711.0,"sma_120":11588.5},{"date":"2025-11-25","open":11060,"high":11210,"low":10910,"close":10920,"volume":46718,"rsi_14":45.97,"sma_20":11172.0,"sma_60":11702.17,"sma_120":11581.42},{"date":"2025-11-26","open":10920,"high":11180,"low":10900,"close":11130,"volume":33105,"rsi_14":47.71,"sma_20":11157.5,"sma_60":11699.17,"sma_120":11577.58},{"date":"2025-11-27","open":11170,"high":11260,"low":11120,"close":11130,"volume":21734,"rsi_14":51.74,"sma_20":11149.0,"sma_60":11696.17,"sma_120":11574.92},{"date":"2025-11-28","open":11200,"high":11290,"low":11070,"close":11210,"volume":44249,"rsi_14":50.26,"sma_20":11149.0,"sma_60":11695.83,"sma_120":11571.0},{"date":"2025-12-01","open":11200,"high":11380,"low":11190,"close":11240,"volume":80375,"rsi_14":55.8,"sma_20":11157.5,"sma_60":11697.0,"sma_120":11566.08},{"date":"2025-12-02","open":11370,"high":11380,"low":11220,"close":11360,"volume":23306,"rsi_14":49.37,"sma_20":11166.5,"sma_60":11699.67,"sma_120":11561.25},{"date":"2025-12-03","open":11360,"high":11440,"low":11280,"close":11410,"volume":47363,"rsi_14":51.55,"sma_20":11182.5,"sma_60":11703.17,"sma_120":11558.0},{"date":"2025-12-04","open":11410,"high":11490,"low":11310,"close":11360,"volume":51928,"rsi_14":58.45,"sma_20":11189.0,"sma_60":11706.33,"sma_120":11553.25},{"date":"2025-12-05","open":11460,"high":11460,"low":11280,"close":11320,"volume":35275,"rsi_14":50.78,"sma_20":11202.0,"sma_60":11710.33,"sma_120":11549.42},{"date":"2025-12-08","open":11350,"high":11390,"low":11190,"close":11210,"volume":73151,"rsi_14":56.52,"sma_20":11202.5,"sma_60":11713.0,"sma_120":11544.17},{"date":"2025-12-09","open":11170,"high":11220,"low":11100,"close":11190,"volume":58142,"rsi_14":55.56,"sma_20":11210.5,"sma_60":11715.83,"sma_120":11537.83},{"date":"2025-12-10","open":11150,"high":11240,"low":11120,"close":11160,"volume":18036,"rsi_14":47.12,"sma_20":11199.5,"sma_60":11716.83,"sma_120":11530.5},{"date":"2025-12-11","open":11250,"high":11540,"low":11180,"close":11340,"volume":122725,"rsi_14":59.82,"sma_20":11198.5,"sma_60":11719.83,"sma_120":11525.0},{"date":"2025-12-12","open":11390,"high":11540,"low":11220,"close":11400,"volume":52153,"rsi_14":62.39,"sma_20":11212.5,"sma_60":11680.0,"sma_120":11518.83},{"date":"2025-12-15","open":11460,"high":11510,"low":11280,"close":11330,"volume":43125,"rsi_14":69.52,"sma_20":11214.0,"sma_60":11642.17,"sma_120":11515.17},{"date":"2025-12-16","open":11330,"high":11480,"low":11220,"close":11290,"volume":55249,"rsi_14":59.09,"sma_20":11225.5,"sma_60":11597.5,"sma_120":11512.75},{"date":"2025-12-17","open":11270,"high":11470,"low":11200,"close":11370,"volume":74488,"rsi_14":62.5,"sma_20":11241.0,"sma_60":11559.83,"sma_120":11510.5},{"date":"2025-12-18","open":11370,"high":11390,"low":11200,"close":11240,"volume":31955,"rsi_14":51.49,"sma_20":11242.0,"sma_60":11527.17,"sma_120":11508.08},{"date":"2025-12-19","open":11260,"high":11440,"low":11190,"close":11390,"volume":43072,"rsi_14":56.64,"sma_20":11255.5,"sma_60":11503.17,"sma_120":11508.83},{"date":"2025-12-22","open":11410,"high":11500,"low":11300,"close":11420,"volume":56496,"rsi_14":52.88,"sma_20":11271.0,"sma_60":11478.0,"sma_120":11510.58},{"date":"2025-12-23","open":11360,"high":11510,"low":11260,"close":11380,"volume":59999,"rsi_14":48.54,"sma_20":11294.0,"sma_60":11456.33,"sma_120":11510.83},{"date":"2025-12-24","open":11440,"high":11440,"low":11300,"close":11360,"volume":22862,"rsi_14":50.0,"sma_20":11305.5,"sma_60":11436.33,"sma_120":11505.92},{"date":"2025-12-26","open":11330,"high":11440,"low":11240,"close":11260,"volume":30983,"rsi_14":47.17,"sma_20":11312.0,"sma_60":11417.67,"sma_120":11500.67},{"date":"2025-12-29","open":11250,"high":11260,"low":11100,"close":11130,"volume":32804,"rsi_14":46.3,"sma_20":11308.0,"sma_60":11397.33,"sma_120":11495.42},{"date":"2025-12-30","open":11110,"high":11160,"low":11050,"close":11050,"volume":25179,"rsi_14":43.86,"sma_20":11298.5,"sma_60":11376.5,"sma_120":11491.17},{"date":"2026-01-02","open":11100,"high":11100,"low":10890,"close":10910,"volume":58249,"rsi_14":40.0,"sma_20":11276.0,"sma_60":11354.5,"sma_120":11484.92},{"date":"2026-01-05","open":10890,"high":10960,"low":10740,"close":10770,"volume":61774,"rsi_14":26.45,"sma_20":11244.0,"sma_60":11330.83,"sma_120":11476.33},{"date":"2026-01-06","open":10750,"high":10870,"low":10690,"close":10720,"volume":40211,"rsi_14":21.67,"sma_20":11212.0,"sma_60":11307.17,"sma_120":11466.5},{"date":"2026-01-07","open":10720,"high":10750,"low":10550,"close":10640,"volume":54135,"rsi_14":21.49,"sma_20":11178.0,"sma_60":11282.0,"sma_120":11455.0},{"date":"2026-01-08","open":10640,"high":10640,"low":10510,"close":10530,"volume":45099,"rsi_14":20.31,"sma_20":11144.0,"sma_60":11259.5,"sma_120":11443.58},{"date":"2026-01-09","open":10500,"high":10680,"low":10500,"close":10660,"volume":21217,"rsi_14":23.31,"sma_20":11117.5,"sma_60":11242.33,"sma_120":11433.25},{"date":"2026-01-12","open":10600,"high":10750,"low":10580,"close":10650,"volume":31462,"rsi_14":25.62,"sma_20":11092.0,"sma_60":11222.83,"sma_120":11424.08},{"date":"2026-01-13","open":10690,"high":10720,"low":10560,"close":10690,"volume":41607,"rsi_14":18.18,"sma_20":11059.5,"sma_60":11207.67,"sma_120":11417.42},{"date":"2026-01-14","open":10680,"high":10820,"low":10640,"close":10760,"volume":45775,"rsi_14":21.05,"sma_20":11027.5,"sma_60":11196.0,"sma_120":11412.08},{"date":"2026-01-15","open":10760,"high":10800,"low":10640,"close":10700,"volume":32265,"rsi_14":20.69,"sma_20":10996.0,"sma_60":11181.67,"sma_120":11407.25},{"date":"2026-01-16","open":10720,"high":10800,"low":10650,"close":10750,"volume":39683,"rsi_14":24.37,"sma_20":10969.0,"sma_60":11169.17,"sma_120":11401.83},{"date":"2026-01-19","open":10750,"high":10750,"low":10600,"close":10690,"volume":48595,"rsi_14":25.22,"sma_20":10935.0,"sma_60":11152.33,"sma_120":11396.75},{"date":"2026-01-20","open":10690,"high":10930,"low":10660,"close":10840,"volume":30526,"rsi_14":37.61,"sma_20":10915.0,"sma_60":11136.5,"sma_120":11393.0},{"date":"2026-01-21","open":10830,"high":10890,"low":10600,"close":10670,"volume":31181,"rsi_14":34.92,"sma_20":10879.0,"sma_60":11121.0,"sma_120":11388.92},{"date":"2026-01-22","open":10670,"high":10820,"low":10670,"close":10690,"volume":22806,"rsi_14":40.35,"sma_20":10842.5,"sma_60":11105.5,"sma_120":11385.17},{"date":"2026-01-23","open":10650,"high":10800,"low":10620,"close":10760,"volume":42395,"rsi_14":49.53,"sma_20":10811.5,"sma_60":11092.5,"sma_120":11382.42},{"date":"2026-01-26","open":10760,"high":10940,"low":10760,"close":10860,"volume":25704,"rsi_14":56.25,"sma_20":10786.5,"sma_60":11083.17,"sma_120":11380.58},{"date":"2026-01-27","open":10860,"high":10970,"low":10720,"close":10810,"volume":27161,"rsi_14":57.8,"sma_20":10764.0,"sma_60":11075.0,"sma_120":11378.5},{"date":"2026-01-28","open":10810,"high":10900,"low":10660,"close":10700,"volume":42879,"rsi_14":57.8,"sma_20":10742.5,"sma_60":11066.5,"sma_120":11376.08},{"date":"2026-01-29","open":10700,"high":10760,"low":10580,"close":10730,"volume":36076,"rsi_14":53.54,"sma_20":10726.5,"sma_60":11060.83,"sma_120":11376.33},{"date":"2026-01-30","open":10780,"high":10870,"low":10590,"close":10770,"volume":45989,"rsi_14":55.88,"sma_20":10719.5,"sma_60":11054.0,"sma_120":11375.67},{"date":"2026-02-02","open":10770,"high":10770,"low":10550,"close":10590,"volume":44207,"rsi_14":45.69,"sma_20":10710.5,"sma_60":11045.67,"sma_120":11373.58},{"date":"2026-02-03","open":10570,"high":10630,"low":10400,"close":10560,"volume":95375,"rsi_14":41.07,"sma_20":10702.5,"sma_60":11034.5,"sma_120":11370.0},{"date":"2026-02-04","open":10560,"high":11040,"low":10530,"close":10900,"volume":82613,"rsi_14":57.14,"sma_20":10715.5,"sma_60":11031.83,"sma_120":11369.42},{"date":"2026-02-05","open":10910,"high":11050,"low":10840,"close":10880,"volume":45979,"rsi_14":54.74,"sma_20":10733.0,"sma_60":11026.5,"sma_120":11368.0},{"date":"2026-02-06","open":10880,"high":11200,"low":10510,"close":11040,"volume":113003,"rsi_14":61.9,"sma_20":10752.0,"sma_60":11026.67,"sma_120":11365.92},{"date":"2026-02-09","open":11160,"high":11200,"low":10960,"close":11000,"volume":50379,"rsi_14":55.88,"sma_20":10769.5,"sma_60":11020.33,"sma_120":11363.58},{"date":"2026-02-10","open":11040,"high":11090,"low":10860,"close":11000,"volume":59540,"rsi_14":63.87,"sma_20":10785.0,"sma_60":11014.33,"sma_120":11362.92},{"date":"2026-02-11","open":11010,"high":11050,"low":10900,"close":11040,"volume":31978,"rsi_14":64.46,"sma_20":10799.0,"sma_60":11013.0,"sma_120":11363.08},{"date":"2026-02-12","open":11160,"high":11220,"low":11000,"close":11140,"volume":40298,"rsi_14":65.32,"sma_20":10821.0,"sma_60":11010.33,"sma_120":11365.25},{"date":"2026-02-13","open":11050,"high":11210,"low":10660,"close":11130,"volume":90701,"rsi_14":61.74,"sma_20":10840.0,"sma_60":11011.5,"sma_120":11365.83},{"date":"2026-02-19","open":11160,"high":11300,"low":11060,"close":11150,"volume":103263,"rsi_14":65.18,"sma_20":10863.0,"sma_60":11013.0,"sma_120":11365.67},{"date":"2026-02-20","open":11150,"high":11180,"low":11060,"close":11070,"volume":70994,"rsi_14":66.97,"sma_20":10874.5,"sma_60":11010.5,"sma_120":11364.67},{"date":"2026-02-23","open":11060,"high":11490,"low":10980,"close":11380,"volume":299696,"rsi_14":73.72,"sma_20":10910.0,"sma_60":11014.83,"sma_120":11365.92},{"date":"2026-02-24","open":11380,"high":11670,"low":11130,"close":11290,"volume":85674,"rsi_14":68.31,"sma_20":10940.0,"sma_60":11017.83,"sma_120":11364.42},{"date":"2026-02-25","open":11340,"high":11350,"low":11170,"close":11210,"volume":70356,"rsi_14":73.48,"sma_20":10962.5,"sma_60":11022.67,"sma_120":11362.42},{"date":"2026-02-26","open":11210,"high":11250,"low":10690,"close":10700,"volume":136202,"rsi_14":53.89,"sma_20":10954.5,"sma_60":11015.5,"sma_120":11357.33},{"date":"2026-02-27","open":10700,"high":10740,"low":10470,"close":10550,"volume":60469,"rsi_14":39.13,"sma_20":10941.5,"sma_60":11005.83,"sma_120":11351.0},{"date":"2026-03-03","open":10500,"high":10800,"low":10130,"close":10640,"volume":106349,"rsi_14":42.86,"sma_20":10938.5,"sma_60":10996.33,"sma_120":11346.08},{"date":"2026-03-04","open":10310,"high":11700,"low":10260,"close":10540,"volume":651310,"rsi_14":34.57,"sma_20":10929.0,"sma_60":10984.67,"sma_120":11340.83},{"date":"2026-03-05","open":10420,"high":11280,"low":10420,"close":11180,"volume":207302,"rsi_14":54.05,"sma_20":10949.5,"sma_60":10981.67,"sma_120":11340.67},{"date":"2026-03-06","open":11180,"high":11300,"low":10980,"close":11160,"volume":125808,"rsi_14":53.57,"sma_20":10978.0,"sma_60":10977.5,"sma_120":11340.33},{"date":"2026-03-09","open":11580,"high":12300,"low":11210,"close":11410,"volume":997218,"rsi_14":57.55,"sma_20":11020.5,"sma_60":10978.33,"sma_120":11342.33},{"date":"2026-03-10","open":11350,"high":11800,"low":11030,"close":11230,"volume":182697,"rsi_14":51.78,"sma_20":11037.0,"sma_60":10976.83,"sma_120":11343.58},{"date":"2026-03-11","open":11130,"high":11520,"low":11120,"close":11360,"volume":89936,"rsi_14":54.34,"sma_20":11061.0,"sma_60":10979.33,"sma_120":11346.17},{"date":"2026-03-12","open":11360,"high":11690,"low":11340,"close":11500,"volume":82488,"rsi_14":56.32,"sma_20":11084.0,"sma_60":10984.5,"sma_120":11350.17},{"date":"2026-03-13","open":11700,"high":12100,"low":11450,"close":11530,"volume":144687,"rsi_14":58.46,"sma_20":11110.5,"sma_60":10990.67,"sma_120":11353.75},{"date":"2026-03-16","open":11480,"high":11760,"low":11330,"close":11480,"volume":120620,"rsi_14":52.03,"sma_20":11134.5,"sma_60":10993.0,"sma_120":11356.42},{"date":"2026-03-17","open":11320,"high":11450,"low":11140,"close":11230,"volume":97757,"rsi_14":48.85,"sma_20":11144.0,"sma_60":10990.17,"sma_120":11335.08},{"date":"2026-03-18","open":11170,"high":11340,"low":10900,"close":10950,"volume":148756,"rsi_14":45.39,"sma_20":11134.5,"sma_60":10983.83,"sma_120":11313.0},{"date":"2026-03-19","open":10980,"high":11080,"low":10750,"close":10750,"volume":78259,"rsi_14":51.0,"sma_20":11115.5,"sma_60":10974.83,"sma_120":11286.17},{"date":"2026-03-20","open":10780,"high":11050,"low":10770,"close":11030,"volume":37694,"rsi_14":59.09,"sma_20":11109.5,"sma_60":10969.17,"sma_120":11264.5},{"date":"2026-03-23","open":10900,"high":11030,"low":10400,"close":10460,"volume":56200,"rsi_14":47.12,"sma_20":11079.0,"sma_60":10956.17,"sma_120":11241.67},{"date":"2026-03-24","open":10550,"high":10630,"low":10360,"close":10520,"volume":48770,"rsi_14":49.68,"sma_20":11036.0,"sma_60":10941.67,"sma_120":11222.42},{"date":"2026-03-25","open":10440,"high":10600,"low":10360,"close":10400,"volume":38854,"rsi_14":34.77,"sma_20":10991.5,"sma_60":10924.67,"sma_120":11201.33},{"date":"2026-03-26","open":10410,"high":10480,"low":10250,"close":10290,"volume":42607,"rsi_14":33.58,"sma_20":10945.5,"sma_60":10906.5,"sma_120":11181.42},{"date":"2026-03-27","open":10200,"high":10340,"low":10080,"close":10300,"volume":41542,"rsi_14":26.97,"sma_20":10925.5,"sma_60":10888.83,"sma_120":11162.58},{"date":"2026-03-30","open":10300,"high":10300,"low":10120,"close":10160,"volume":22972,"rsi_14":27.43,"sma_20":10906.0,"sma_60":10870.5,"sma_120":11144.08},{"date":"2026-03-31","open":10150,"high":10300,"low":9960,"close":10010,"volume":56473,"rsi_14":21.76,"sma_20":10874.5,"sma_60":10851.83,"sma_120":11124.58},{"date":"2026-04-01","open":10060,"high":10170,"low":10000,"close":10070,"volume":50234,"rsi_14":19.05,"sma_20":10851.0,"sma_60":10835.5,"sma_120":11106.0},{"date":"2026-04-02","open":10120,"high":10200,"low":9690,"close":9720,"volume":162267,"rsi_14":15.59,"sma_20":10778.0,"sma_60":10815.67,"sma_120":11085.08},{"date":"2026-04-03","open":9840,"high":9890,"low":9720,"close":9780,"volume":63641,"rsi_14":17.8,"sma_20":10709.0,"sma_60":10799.17,"sma_120":11065.0},{"date":"2026-04-06","open":9880,"high":10250,"low":9800,"close":10060,"volume":57077,"rsi_14":28.09,"sma_20":10641.5,"sma_60":10788.17,"sma_120":11047.67},{"date":"2026-04-07","open":10060,"high":10180,"low":9970,"close":10150,"volume":39735,"rsi_14":33.87,"sma_20":10587.5,"sma_60":10780.0,"sma_120":11031.0},{"date":"2026-04-08","open":10150,"high":10200,"low":9970,"close":10020,"volume":38308,"rsi_14":34.85,"sma_20":10520.5,"sma_60":10771.5,"sma_120":11015.5},{"date":"2026-04-09","open":9980,"high":10120,"low":9970,"close":10070,"volume":25974,"rsi_14":27.98,"sma_20":10449.0,"sma_60":10761.67,"sma_120":11002.0},{"date":"2026-04-10","open":10070,"high":10160,"low":10030,"close":10150,"volume":16454,"rsi_14":40.83,"sma_20":10380.0,"sma_60":10753.33,"sma_120":10988.08},{"date":"2026-04-13","open":10140,"high":10330,"low":10100,"close":10260,"volume":30067,"rsi_14":42.53,"sma_20":10319.0,"sma_60":10746.17,"sma_120":10976.92},{"date":"2026-04-14","open":10230,"high":10380,"low":10230,"close":10280,"volume":50253,"rsi_14":46.34,"sma_20":10271.5,"sma_60":10738.17,"sma_120":10967.08},{"date":"2026-04-15","open":10350,"high":10370,"low":10140,"close":10250,"volume":45513,"rsi_14":48.72,"sma_20":10236.5,"sma_60":10730.67,"sma_120":10956.17},{"date":"2026-04-16","open":10280,"high":10470,"low":10240,"close":10410,"volume":41837,"rsi_14":53.22,"sma_20":10219.5,"sma_60":10725.0,"sma_120":10947.08},{"date":"2026-04-17","open":10460,"high":10550,"low":10360,"close":10390,"volume":34848,"rsi_14":57.23,"sma_20":10187.5,"sma_60":10720.0,"sma_120":10936.17},{"date":"2026-04-20","open":10370,"high":10470,"low":10300,"close":10390,"volume":16452,"rsi_14":63.19,"sma_20":10184.0,"sma_60":10712.5,"sma_120":10924.5},{"date":"2026-04-21","open":10390,"high":10460,"low":10200,"close":10200,"volume":74361,"rsi_14":54.14,"sma_20":10168.0,"sma_60":10704.67,"sma_120":10912.83},{"date":"2026-04-22","open":10200,"high":10360,"low":10160,"close":10280,"volume":36011,"rsi_14":71.54,"sma_20":10162.0,"sma_60":10697.83,"sma_120":10901.67},{"date":"2026-04-23","open":10240,"high":10380,"low":10100,"close":10180,"volume":69426,"rsi_14":64.93,"sma_20":10156.5,"sma_60":10688.17,"sma_120":10890.33},{"date":"2026-04-24","open":10170,"high":10410,"low":10160,"close":10330,"volume":45977,"rsi_14":61.16,"sma_20":10158.0,"sma_60":10679.33,"sma_120":10881.25},{"date":"2026-04-27","open":10330,"high":10580,"low":10330,"close":10480,"volume":68595,"rsi_14":62.99,"sma_20":10174.0,"sma_60":10673.83,"sma_120":10874.42},{"date":"2026-04-28","open":10490,"high":10500,"low":10390,"close":10390,"volume":40127,"rsi_14":65.04,"sma_20":10193.0,"sma_60":10668.67,"sma_120":10867.58},{"date":"2026-04-29","open":10400,"high":10480,"low":10260,"close":10400,"volume":32955,"rsi_14":63.87,"sma_20":10209.5,"sma_60":10663.17,"sma_120":10862.0},{"date":"2026-04-30","open":10530,"high":10530,"low":10340,"close":10420,"volume":37241,"rsi_14":61.95,"sma_20":10244.5,"sma_60":10657.33,"sma_120":10855.67},{"date":"2026-05-04","open":10420,"high":10540,"low":10360,"close":10430,"volume":59749,"rsi_14":58.25,"sma_20":10277.0,"sma_60":10654.67,"sma_120":10850.17},{"date":"2026-05-06","open":10450,"high":10690,"low":10280,"close":10430,"volume":63113,"rsi_14":57.43,"sma_20":10295.5,"sma_60":10652.5,"sma_120":10843.5},{"date":"2026-05-07","open":10550,"high":11290,"low":10390,"close":11240,"volume":216886,"rsi_14":77.65,"sma_20":10350.0,"sma_60":10658.17,"sma_120":10845.0},{"date":"2026-05-08","open":11200,"high":11920,"low":10700,"close":11720,"volume":278942,"rsi_14":81.04,"sma_20":10435.0,"sma_60":10672.17,"sma_120":10849.33},{"date":"2026-05-11","open":11720,"high":12220,"low":11260,"close":11380,"volume":112066,"rsi_14":70.37,"sma_20":10500.5,"sma_60":10677.83,"sma_120":10852.25},{"date":"2026-05-12","open":11250,"high":11290,"low":10660,"close":10680,"volume":69526,"rsi_14":54.63,"sma_20":10527.0,"sma_60":10672.5,"sma_120":10846.42},{"date":"2026-05-13","open":10780,"high":10920,"low":10410,"close":10460,"volume":48335,"rsi_14":54.11,"sma_20":10537.0,"sma_60":10663.5,"sma_120":10838.92},{"date":"2026-05-14","open":10460,"high":10660,"low":10350,"close":10510,"volume":26702,"rsi_14":53.67,"sma_20":10548.5,"sma_60":10654.67,"sma_120":10833.83},{"date":"2026-05-15","open":10430,"high":10670,"low":10280,"close":10490,"volume":29263,"rsi_14":55.08,"sma_20":10560.5,"sma_60":10643.83,"sma_120":10827.08},{"date":"2026-05-18","open":10390,"high":10490,"low":10200,"close":10210,"volume":32491,"rsi_14":48.11,"sma_20":10550.5,"sma_60":10628.5,"sma_120":10820.0},{"date":"2026-05-19","open":10210,"high":10400,"low":10140,"close":10180,"volume":18912,"rsi_14":45.1,"sma_20":10540.0,"sma_60":10612.33,"sma_120":10812.67},{"date":"2026-05-20","open":10270,"high":10270,"low":10010,"close":10080,"volume":23660,"rsi_14":44.95,"sma_20":10524.5,"sma_60":10595.83,"sma_120":10803.17},{"date":"2026-05-21","open":10030,"high":10110,"low":8960,"close":8960,"volume":195567,"rsi_14":32.78,"sma_20":10462.5,"sma_60":10555.5,"sma_120":10785.17},{"date":"2026-05-22","open":8950,"high":9330,"low":8890,"close":9290,"volume":51591,"rsi_14":37.42,"sma_20":10413.0,"sma_60":10522.17,"sma_120":10770.0},{"date":"2026-05-26","open":9400,"high":9470,"low":8960,"close":9230,"volume":105824,"rsi_14":36.78,"sma_20":10365.5,"sma_60":10489.17,"sma_120":10755.92},{"date":"2026-05-27","open":9270,"high":9270,"low":8810,"close":8970,"volume":60070,"rsi_14":34.79,"sma_20":10297.5,"sma_60":10460.33,"sma_120":10737.92},{"date":"2026-05-28","open":8900,"high":9560,"low":8900,"close":9240,"volume":63324,"rsi_14":26.53,"sma_20":10235.5,"sma_60":10438.5,"sma_120":10722.17},{"date":"2026-05-29","open":9020,"high":9530,"low":9020,"close":9160,"volume":42569,"rsi_14":16.84,"sma_20":10174.0,"sma_60":10413.83,"sma_120":10705.08},{"date":"2026-06-01","open":9160,"high":9270,"low":8960,"close":9030,"volume":42925,"rsi_14":17.81,"sma_20":10105.5,"sma_60":10388.67,"sma_120":10686.67},{"date":"2026-06-02","open":8830,"high":9160,"low":8830,"close":8950,"volume":26213,"rsi_14":21.45,"sma_20":10032.0,"sma_60":10351.5,"sma_120":10666.58},{"date":"2026-06-04","open":8880,"high":9120,"low":8880,"close":8990,"volume":17919,"rsi_14":24.21,"sma_20":9960.0,"sma_60":10315.33,"sma_120":10646.42},{"date":"2026-06-05","open":8990,"high":9150,"low":8720,"close":8890,"volume":48180,"rsi_14":22.07,"sma_20":9883.0,"sma_60":10273.33,"sma_120":10625.83},{"date":"2026-06-08","open":8000,"high":9650,"low":8000,"close":8940,"volume":99467,"rsi_14":23.55,"sma_20":9768.0,"sma_60":10235.17,"sma_120":10606.0},{"date":"2026-06-09","open":8680,"high":9420,"low":8680,"close":9200,"volume":29119,"rsi_14":32.65,"sma_20":9642.0,"sma_60":10199.17,"sma_120":10589.25},{"date":"2026-06-10","open":9120,"high":9200,"low":8780,"close":8820,"volume":22869,"rsi_14":29.14,"sma_20":9514.0,"sma_60":10154.5,"sma_120":10569.5},{"date":"2026-06-11","open":8830,"high":9200,"low":8710,"close":8780,"volume":16213,"rsi_14":29.69,"sma_20":9419.0,"sma_60":10108.67,"sma_120":10549.67},{"date":"2026-06-12","open":8800,"high":9280,"low":8800,"close":9280,"volume":23980,"rsi_14":56.2,"sma_20":9360.0,"sma_60":10072.0,"sma_120":10532.5},{"date":"2026-06-15","open":9280,"high":9760,"low":9220,"close":9400,"volume":40526,"rsi_14":52.32,"sma_20":9304.5,"sma_60":10041.5,"sma_120":10515.83},{"date":"2026-06-16","open":9350,"high":9460,"low":9250,"close":9260,"volume":26571,"rsi_14":50.61,"sma_20":9243.0,"sma_60":10013.33,"sma_120":10498.58},{"date":"2026-06-17","open":9250,"high":9530,"low":9070,"close":9080,"volume":16214,"rsi_14":52.32,"sma_20":9186.5,"sma_60":9985.5,"sma_120":10480.17},{"date":"2026-06-18","open":9080,"high":9150,"low":8900,"close":9050,"volume":16374,"rsi_14":45.54,"sma_20":9130.0,"sma_60":9952.5,"sma_120":10460.83},{"date":"2026-06-19","open":8970,"high":9140,"low":8170,"close":8550,"volume":28086,"rsi_14":38.04,"sma_20":9053.5,"sma_60":9920.67,"sma_120":10438.42},{"date":"2026-06-22","open":8390,"high":8990,"low":8390,"close":8600,"volume":19977,"rsi_14":41.3,"sma_20":9035.5,"sma_60":9888.67,"sma_120":10415.17},{"date":"2026-06-23","open":8530,"high":8640,"low":7600,"close":7720,"volume":40515,"rsi_14":31.19,"sma_20":8957.0,"sma_60":9844.0,"sma_120":10384.33},{"date":"2026-06-24","open":7700,"high":8140,"low":7640,"close":7970,"volume":68716,"rsi_14":35.34,"sma_20":8894.0,"sma_60":9805.33,"sma_120":10355.92},{"date":"2026-06-25","open":7890,"high":8080,"low":7770,"close":7880,"volume":18026,"rsi_14":35.45,"sma_20":8839.5,"sma_60":9765.0,"sma_120":10326.92},{"date":"2026-06-26","open":7880,"high":8120,"low":7400,"close":7900,"volume":42580,"rsi_14":34.88,"sma_20":8772.5,"sma_60":9727.33,"sma_120":10298.92},{"date":"2026-06-29","open":7890,"high":8530,"low":7860,"close":8450,"volume":22251,"rsi_14":39.95,"sma_20":8737.0,"sma_60":9701.33,"sma_120":10276.58},{"date":"2026-06-30","open":8450,"high":8750,"low":8000,"close":8330,"volume":18508,"rsi_14":42.94,"sma_20":8702.0,"sma_60":9672.33,"sma_120":10253.92},{"date":"2026-07-01","open":8330,"high":8680,"low":8140,"close":8230,"volume":19475,"rsi_14":42.21,"sma_20":8666.0,"sma_60":9647.5,"sma_120":10231.58},{"date":"2026-07-02","open":8080,"high":8820,"low":8080,"close":8250,"volume":20083,"rsi_14":33.11,"sma_20":8629.0,"sma_60":9622.0,"sma_120":10210.58},{"date":"2026-07-03","open":8250,"high":8300,"low":7990,"close":8100,"volume":21994,"rsi_14":28.9,"sma_20":8589.5,"sma_60":9589.33,"sma_120":10188.75},{"date":"2026-07-06","open":8020,"high":8500,"low":7740,"close":7930,"volume":20924,"rsi_14":28.62,"sma_20":8539.0,"sma_60":9552.33,"sma_120":10166.17},{"date":"2026-07-07","open":7860,"high":8000,"low":7540,"close":7870,"volume":25877,"rsi_14":29.77,"sma_20":8472.5,"sma_60":9516.5,"sma_120":10144.0},{"date":"2026-07-08","open":7670,"high":7880,"low":7500,"close":7760,"volume":21563,"rsi_14":28.99,"sma_20":8419.5,"sma_60":9478.0,"sma_120":10119.83},{"date":"2026-07-09","open":7750,"high":8000,"low":7540,"close":7890,"volume":10054,"rsi_14":37.78,"sma_20":8375.0,"sma_60":9440.33,"sma_120":10096.83},{"date":"2026-07-10","open":7940,"high":8140,"low":7840,"close":7990,"volume":14586,"rsi_14":38.91,"sma_20":8310.5,"sma_60":9402.5,"sma_120":10074.33},{"date":"2026-07-13","open":7960,"high":8230,"low":7960,"close":8070,"volume":21435,"rsi_14":58.97,"sma_20":8244.0,"sma_60":9365.67,"sma_120":10051.92},{"date":"2026-07-14","open":8000,"high":8800,"low":8000,"close":8120,"volume":117719,"rsi_14":54.29,"sma_20":8187.0,"sma_60":9330.17,"sma_120":10030.42},{"date":"2026-07-15","open":8470,"high":8520,"low":8130,"close":8300,"volume":18752,"rsi_14":61.41,"sma_20":8148.0,"sma_60":9295.0,"sma_120":10010.0},{"date":"2026-07-16","open":8350,"high":8740,"low":7990,"close":8220,"volume":30137,"rsi_14":58.42,"sma_20":8106.5,"sma_60":9258.83,"sma_120":9989.42},{"date":"2026-07-20","open":8150,"high":8630,"low":7760,"close":8010,"volume":80615,"rsi_14":35.9,"sma_20":8079.5,"sma_60":9219.17,"sma_120":9965.83},{"date":"2026-07-21","open":7820,"high":8170,"low":7820,"close":7880,"volume":16385,"rsi_14":35.67,"sma_20":8043.5,"sma_60":9180.5,"sma_120":9942.58},{"date":"2026-07-22","open":8000,"high":8000,"low":7600,"close":7660,"volume":31033,"rsi_14":33.14,"sma_20":8040.5,"sma_60":9136.83,"sma_120":9917.33},{"date":"2026-07-23","open":7600,"high":8050,"low":7600,"close":8020,"volume":15502,"rsi_14":44.33,"sma_20":8043.0,"sma_60":9100.83,"sma_120":9894.5},{"date":"2026-07-24","open":8000,"high":8270,"low":7940,"close":7950,"volume":14743,"rsi_14":46.15,"sma_20":8046.5,"sma_60":9061.17,"sma_120":9870.25},{"date":"2026-07-27","open":7950,"high":8100,"low":7730,"close":7880,"volume":7614,"rsi_14":48.65,"sma_20":8045.5,"sma_60":9017.83,"sma_120":9845.83},{"date":"2026-07-28","open":7880,"high":7880,"low":7430,"close":7500,"volume":37405,"rsi_14":41.47,"sma_20":7998.0,"sma_60":8969.67,"sma_120":9819.17},{"date":"2026-07-29","open":7450,"high":7620,"low":7020,"close":7140,"volume":17316,"rsi_14":37.19,"sma_20":7938.5,"sma_60":8915.33,"sma_120":9789.25},{"date":"2026-07-30","open":6900,"high":7420,"low":6900,"close":7150,"volume":13357,"rsi_14":33.91,"sma_20":7884.5,"sma_60":8860.83,"sma_120":9759.08},{"date":"2026-07-31","open":7000,"high":7430,"low":7000,"close":7250,"volume":11188,"rsi_14":33.91,"sma_20":7834.5,"sma_60":8807.83,"sma_120":9731.25},{"date":"2026-08-03","open":7050,"high":7480,"low":7050,"close":7130,"volume":12321,"rsi_14":29.91,"sma_20":7786.0,"sma_60":8752.83,"sma_120":9702.67},{"date":"2026-08-04","open":6920,"high":7320,"low":6920,"close":7110,"volume":21766,"rsi_14":28.14,"sma_20":7745.0,"sma_60":8684.0,"sma_120":9671.08},{"date":"2026-08-05","open":7300,"high":7300,"low":7030,"close":7060,"volume":23225,"rsi_14":21.56,"sma_20":7704.5,"sma_60":8606.33,"sma_120":9639.25},{"date":"2026-08-06","open":7110,"high":7110,"low":6240,"close":6420,"volume":102786,"rsi_14":17.15,"sma_20":7637.5,"sma_60":8523.67,"sma_120":9600.75},{"date":"2026-08-07","open":6520,"high":6760,"low":6350,"close":6490,"volume":54806,"rsi_14":20.77,"sma_20":7567.5,"sma_60":8453.83,"sma_120":9563.17},{"date":"2026-08-10","open":6480,"high":6780,"low":6450,"close":6540,"volume":56564,"rsi_14":23.41,"sma_20":7495.0,"sma_60":8388.5,"sma_120":9526.0},{"date":"2026-08-11","open":6540,"high":6540,"low":6540,"close":6540,"volume":0,"rsi_14":25.65,"sma_20":7418.5,"sma_60":8322.33,"sma_120":9488.5},{"date":"2026-08-12","open":6540,"high":6540,"low":6540,"close":6540,"volume":0,"rsi_14":11.86,"sma_20":7339.5,"sma_60":8256.5,"sma_120":9450.17},{"date":"2026-08-13","open":6540,"high":6540,"low":6540,"close":6540,"volume":0,"rsi_14":12.3,"sma_20":7251.5,"sma_60":8195.33,"sma_120":9411.92},{"date":"2026-08-14","open":6540,"high":6540,"low":6540,"close":6540,"volume":0,"rsi_14":12.78,"sma_20":7167.5,"sma_60":8134.67,"sma_120":9373.5},{"date":"2026-08-18","open":6540,"high":6540,"low":6540,"close":6540,"volume":0,"rsi_14":16.2,"sma_20":7094.0,"sma_60":8075.67,"sma_120":9335.75},{"date":"2026-08-19","open":6540,"high":6540,"low":6540,"close":6540,"volume":0,"rsi_14":21.7,"sma_20":7027.0,"sma_60":8035.33,"sma_120":9295.42},{"date":"2026-08-20","open":6540,"high":6540,"low":6540,"close":6540,"volume":0,"rsi_14":20.95,"sma_20":6971.0,"sma_60":7989.5,"sma_120":9255.83},{"date":"2026-08-21","open":6540,"high":6540,"low":6540,"close":6540,"volume":0,"rsi_14":12.63,"sma_20":6897.0,"sma_60":7944.67,"sma_120":9216.92},{"date":"2026-08-24","open":6540,"high":6540,"low":6540,"close":6540,"volume":0,"rsi_14":14.46,"sma_20":6826.5,"sma_60":7904.17,"sma_120":9182.25},{"date":"2026-08-25","open":6540,"high":6540,"low":6540,"close":6540,"volume":0,"rsi_14":14.81,"sma_20":6759.5,"sma_60":7859.17,"sma_120":9148.83},{"date":"2026-08-26","open":6540,"high":6540,"low":6540,"close":6540,"volume":0,"rsi_14":15.79,"sma_20":6711.5,"sma_60":7815.5,"sma_120":9114.67},{"date":"2026-08-27","open":6540,"high":6540,"low":6540,"close":6540,"volume":0,"rsi_14":100.0,"sma_20":6681.5,"sma_60":7774.0,"sma_120":9081.33},{"date":"2026-08-28","open":6540,"high":6540,"low":6540,"close":6540,"volume":0,"rsi_14":100.0,"sma_20":6651.0,"sma_60":7733.83,"sma_120":9042.67},{"date":"2026-08-31","open":6540,"high":6540,"low":6540,"close":6540,"volume":0,"rsi_14":100.0,"sma_20":6615.5,"sma_60":7693.0,"sma_120":9004.17},{"date":"2026-09-01","open":6540,"high":6540,"low":6540,"close":6540,"volume":0,"rsi_14":100.0,"sma_20":6586.0,"sma_60":7653.83,"sma_120":8963.58},{"date":"2026-09-02","open":6890,"high":8460,"low":6890,"close":7770,"volume":581249,"rsi_14":100.0,"sma_20":6619.0,"sma_60":7634.33,"sma_120":8934.75},{"date":"2026-09-03","open":7780,"high":8130,"low":7170,"close":7780,"volume":97133,"rsi_14":100.0,"sma_20":6655.0,"sma_60":7610.67,"sma_120":8904.92},{"date":"2026-09-04","open":7830,"high":8800,"low":7500,"close":8550,"volume":150493,"rsi_14":100.0,"sma_20":6761.5,"sma_60":7606.17,"sma_120":8880.33},{"date":"2026-09-07","open":8550,"high":9030,"low":8460,"close":8700,"volume":76639,"rsi_14":100.0,"sma_20":6872.0,"sma_60":7604.83,"sma_120":8856.75},{"date":"2026-09-08","open":8700,"high":8700,"low":8160,"close":8310,"volume":43367,"rsi_14":84.71,"sma_20":6960.5,"sma_60":7588.67,"sma_120":8830.33},{"date":"2026-09-09","open":8130,"high":8900,"low":8130,"close":8390,"volume":27688,"rsi_14":85.17,"sma_20":7053.0,"sma_60":7571.83,"sma_120":8806.67},{"date":"2026-09-10","open":8200,"high":8550,"low":8140,"close":8230,"volume":11177,"rsi_14":80.29,"sma_20":7137.5,"sma_60":7554.67,"sma_120":8784.0},{"date":"2026-09-11","open":7970,"high":8480,"low":7370,"close":7950,"volume":35265,"rsi_14":72.96,"sma_20":7208.0,"sma_60":7535.83,"sma_120":8760.67},{"date":"2026-09-14","open":8010,"high":9000,"low":7750,"close":8080,"volume":8723,"rsi_14":74.06,"sma_20":7285.0,"sma_60":7519.67,"sma_120":8736.08},{"date":"2026-09-15","open":7890,"high":8810,"low":7680,"close":7810,"volume":7949,"rsi_14":68.3,"sma_20":7348.5,"sma_60":7507.33,"sma_120":8714.0},{"date":"2026-09-16","open":7810,"high":8040,"low":7680,"close":7980,"volume":6137,"rsi_14":69.78,"sma_20":7420.5,"sma_60":7497.0,"sma_120":8692.83},{"date":"2026-09-17","open":7950,"high":8000,"low":7760,"close":7790,"volume":3187,"rsi_14":66.32,"sma_20":7483.0,"sma_60":7498.17,"sma_120":8671.08},{"date":"2026-09-18","open":8000,"high":8350,"low":7400,"close":7890,"volume":16330,"rsi_14":67.18,"sma_20":7550.5,"sma_60":7496.83,"sma_120":8651.08},{"date":"2026-09-21","open":7780,"high":7780,"low":7320,"close":7430,"volume":11569,"rsi_14":60.14,"sma_20":7595.0,"sma_60":7489.33,"sma_120":8627.17},{"date":"2026-09-22","open":7540,"high":7910,"low":7130,"close":7480,"volume":17899,"rsi_14":45.48,"sma_20":7642.0,"sma_60":7482.33,"sma_120":8604.83},{"date":"2026-09-23","open":7900,"high":7900,"low":7450,"close":7640,"volume":17415,"rsi_14":47.92,"sma_20":7697.0,"sma_60":7468.83,"sma_120":8585.08},{"date":"2026-09-28","open":7710,"high":8000,"low":7110,"close":7470,"volume":9429,"rsi_14":30.43,"sma_20":7743.5,"sma_60":7454.5,"sma_120":8563.42},{"date":"2026-09-29","open":7060,"high":7940,"low":7060,"close":7870,"volume":18299,"rsi_14":36.21,"sma_20":7810.0,"sma_60":7448.5,"sma_120":8548.0},{"date":"2026-09-30","open":7820,"high":8000,"low":7680,"close":7840,"volume":6618,"rsi_14":41.13,"sma_20":7875.0,"sma_60":7441.67,"sma_120":8531.83},{"date":"2026-10-01","open":7840,"high":7840,"low":7360,"close":7750,"volume":11137,"rsi_14":37.97,"sma_20":7935.5,"sma_60":7435.83,"sma_120":8512.58},{"date":"2026-10-02","open":7630,"high":7650,"low":7320,"close":7540,"volume":11130,"rsi_14":37.27,"sma_20":7924.0,"sma_60":7429.33,"sma_120":8490.83},{"date":"2026-10-06","open":7470,"high":7580,"low":7240,"close":7440,"volume":17474,"rsi_14":39.92,"sma_20":7907.0,"sma_60":7422.17,"sma_120":8469.33},{"date":"2026-10-07","open":7380,"high":7890,"low":7380,"close":7590,"volume":32956,"rsi_14":40.39,"sma_20":7859.0,"sma_60":7419.33,"sma_120":8448.67},{"date":"2026-10-08","open":7490,"high":7930,"low":7490,"close":7640,"volume":7399,"rsi_14":46.35,"sma_20":7806.0,"sma_60":7415.17,"sma_120":8427.75},{"date":"2026-10-12","open":7750,"high":7850,"low":7420,"close":7650,"volume":3497,"rsi_14":42.4,"sma_20":7773.0,"sma_60":7409.5,"sma_120":8406.0},{"date":"2026-10-13","open":7460,"high":7840,"low":7260,"close":7290,"volume":4498,"rsi_14":39.32,"sma_20":7718.0,"sma_60":7396.5,"sma_120":8381.08},{"date":"2026-10-14","open":6980,"high":7470,"low":6980,"close":7240,"volume":4220,"rsi_14":35.81,"sma_20":7668.5,"sma_60":7381.83,"sma_120":8356.0},{"date":"2026-10-15","open":7100,"high":7150,"low":6720,"close":6940,"volume":9410,"rsi_14":38.5,"sma_20":7618.0,"sma_60":7359.17,"sma_120":8327.08},{"date":"2026-10-16","open":6990,"high":7290,"low":6990,"close":7200,"volume":4964,"rsi_14":44.02,"sma_20":7574.0,"sma_60":7342.17,"sma_120":8300.5},{"date":"2026-10-19","open":7180,"high":8180,"low":7000,"close":7690,"volume":7244,"rsi_14":50.94,"sma_20":7568.0,"sma_60":7336.83,"sma_120":8278.0},{"date":"2026-10-20","open":7240,"high":7480,"low":7220,"close":7430,"volume":7917,"rsi_14":49.28,"sma_20":7540.5,"sma_60":7329.33,"sma_120":8254.92},{"date":"2026-10-21","open":7110,"high":7520,"low":7110,"close":7370,"volume":3052,"rsi_14":39.67,"sma_20":7519.5,"sma_60":7324.5,"sma_120":8230.67},{"date":"2026-10-22","open":7360,"high":8000,"low":7010,"close":7220,"volume":4558,"rsi_14":37.8,"sma_20":7486.0,"sma_60":7311.17,"sma_120":8206.0},{"date":"2026-10-23","open":7350,"high":7500,"low":7050,"close":7270,"volume":1366}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-11643.4,"pbr":0.92,"per":null,"roa":1.03,"roe":-11.67,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":666843488619.0,"analysis":"ROE -11.7%로 적자 상태입니다. 시가총액 998.98억. 매출 6668.43억, 영업이익 320.71억.","eps_basis":"TTM","debt_ratio":0.0,"market_cap":102579321960,"net_income":-164275406697.0,"total_debt":0.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.95,"total_assets":0.0,"total_equity":111932093545.0,"profit_margin":-24.63,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":32071377036.0,"operating_margin":4.81,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7270.0,"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":16050.0},{"date":"2017-04-12","close":16000.0},{"date":"2017-04-13","close":16050.0},{"date":"2017-04-14","close":16000.0},{"date":"2017-04-17","close":16150.0},{"date":"2017-04-18","close":16050.0},{"date":"2017-04-19","close":15950.0},{"date":"2017-04-20","close":15950.0},{"date":"2017-04-21","close":16300.0},{"date":"2017-04-24","close":16100.0},{"date":"2017-04-25","close":16150.0},{"date":"2017-04-26","close":16200.0},{"date":"2017-04-27","close":16200.0},{"date":"2017-04-28","close":16450.0},{"date":"2017-05-02","close":16300.0},{"date":"2017-05-04","close":16300.0},{"date":"2017-05-08","close":16400.0},{"date":"2017-05-10","close":16350.0},{"date":"2017-05-11","close":16450.0},{"date":"2017-05-12","close":16500.0},{"date":"2017-05-15","close":16350.0},{"date":"2017-05-16","close":16250.0},{"date":"2017-05-17","close":16450.0},{"date":"2017-05-18","close":16350.0},{"date":"2017-05-19","close":16300.0},{"date":"2017-05-22","close":16200.0},{"date":"2017-05-23","close":16450.0},{"date":"2017-05-24","close":16800.0},{"date":"2017-05-25","close":16850.0},{"date":"2017-05-26","close":17000.0},{"date":"2017-05-29","close":16750.0},{"date":"2017-05-30","close":17650.0},{"date":"2017-05-31","close":17800.0},{"date":"2017-06-01","close":17800.0},{"date":"2017-06-02","close":17050.0},{"date":"2017-06-05","close":17450.0},{"date":"2017-06-07","close":17350.0},{"date":"2017-06-08","close":17100.0},{"date":"2017-06-09","close":17300.0},{"date":"2017-06-12","close":17250.0},{"date":"2017-06-13","close":17400.0},{"date":"2017-06-14","close":17450.0},{"date":"2017-06-15","close":17350.0},{"date":"2017-06-16","close":17100.0},{"date":"2017-06-19","close":16700.0},{"date":"2017-06-20","close":16700.0},{"date":"2017-06-21","close":16550.0},{"date":"2017-06-22","close":16500.0},{"date":"2017-06-23","close":16550.0},{"date":"2017-06-26","close":16750.0},{"date":"2017-06-27","close":16700.0},{"date":"2017-06-28","close":16600.0},{"date":"2017-06-29","close":16600.0},{"date":"2017-06-30","close":16850.0},{"date":"2017-07-03","close":16700.0},{"date":"2017-07-04","close":16500.0},{"date":"2017-07-05","close":16600.0},{"date":"2017-07-06","close":16550.0},{"date":"2017-07-07","close":16500.0},{"date":"2017-07-10","close":16550.0},{"date":"2017-07-11","close":16800.0},{"date":"2017-07-12","close":16600.0},{"date":"2017-07-13","close":16950.0},{"date":"2017-07-14","close":17000.0},{"date":"2017-07-17","close":16950.0},{"date":"2017-07-18","close":16750.0},{"date":"2017-07-19","close":16900.0},{"date":"2017-07-20","close":17200.0},{"date":"2017-07-21","close":17100.0},{"date":"2017-07-24","close":17100.0},{"date":"2017-07-25","close":16900.0},{"date":"2017-07-26","close":17350.0},{"date":"2017-07-27","close":16900.0},{"date":"2017-07-28","close":16800.0},{"date":"2017-07-31","close":16400.0},{"date":"2017-08-01","close":16700.0},{"date":"2017-08-02","close":16700.0},{"date":"2017-08-03","close":16600.0},{"date":"2017-08-04","close":16750.0},{"date":"2017-08-07","close":16550.0},{"date":"2017-08-08","close":16550.0},{"date":"2017-08-09","close":16500.0},{"date":"2017-08-10","close":16250.0},{"date":"2017-08-11","close":16500.0},{"date":"2017-08-14","close":16450.0},{"date":"2017-08-16","close":16300.0},{"date":"2017-08-17","close":16500.0},{"date":"2017-08-18","close":16600.0},{"date":"2017-08-21","close":16550.0},{"date":"2017-08-22","close":16500.0},{"date":"2017-08-23","close":16350.0},{"date":"2017-08-24","close":16450.0},{"date":"2017-08-25","close":16700.0},{"date":"2017-08-28","close":17100.0},{"date":"2017-08-29","close":17100.0},{"date":"2017-08-30","close":17150.0},{"date":"2017-08-31","close":17100.0},{"date":"2017-09-01","close":17350.0},{"date":"2017-09-04","close":17150.0},{"date":"2017-09-05","close":16850.0},{"date":"2017-09-06","close":16850.0},{"date":"2017-09-07","close":16850.0},{"date":"2017-09-08","close":16650.0},{"date":"2017-09-11","close":16650.0},{"date":"2017-09-12","close":16950.0},{"date":"2017-09-13","close":16900.0},{"date":"2017-09-14","close":16750.0},{"date":"2017-09-15","close":16700.0},{"date":"2017-09-18","close":16800.0},{"date":"2017-09-19","close":16700.0},{"date":"2017-09-20","close":16550.0},{"date":"2017-09-21","close":16450.0},{"date":"2017-09-22","close":15900.0},{"date":"2017-09-25","close":15400.0},{"date":"2017-09-26","close":15600.0},{"date":"2017-09-27","close":15550.0},{"date":"2017-09-28","close":15600.0},{"date":"2017-09-29","close":15850.0},{"date":"2017-10-10","close":15500.0},{"date":"2017-10-11","close":15400.0},{"date":"2017-10-12","close":15600.0},{"date":"2017-10-13","close":15200.0},{"date":"2017-10-16","close":15200.0},{"date":"2017-10-17","close":15200.0},{"date":"2017-10-18","close":15000.0},{"date":"2017-10-19","close":15050.0},{"date":"2017-10-20","close":15150.0},{"date":"2017-10-23","close":15050.0},{"date":"2017-10-24","close":15050.0},{"date":"2017-10-25","close":15350.0},{"date":"2017-10-26","close":15150.0},{"date":"2017-10-27","close":15650.0},{"date":"2017-10-30","close":15700.0},{"date":"2017-10-31","close":15550.0},{"date":"2017-11-01","close":15300.0},{"date":"2017-11-02","close":15400.0},{"date":"2017-11-03","close":15450.0},{"date":"2017-11-06","close":15400.0},{"date":"2017-11-07","close":15400.0},{"date":"2017-11-08","close":15250.0},{"date":"2017-11-09","close":15450.0},{"date":"2017-11-10","close":15700.0},{"date":"2017-11-13","close":15700.0},{"date":"2017-11-14","close":15750.0},{"date":"2017-11-15","close":15700.0},{"date":"2017-11-16","close":15500.0},{"date":"2017-11-17","close":15550.0},{"date":"2017-11-20","close":15800.0},{"date":"2017-11-21","close":15800.0},{"date":"2017-11-22","close":15400.0},{"date":"2017-11-23","close":15400.0},{"date":"2017-11-24","close":15350.0},{"date":"2017-11-27","close":15400.0},{"date":"2017-11-28","close":15300.0},{"date":"2017-11-29","close":15150.0},{"date":"2017-11-30","close":15250.0},{"date":"2017-12-01","close":15200.0},{"date":"2017-12-04","close":15050.0},{"date":"2017-12-05","close":15100.0},{"date":"2017-12-06","close":15100.0},{"date":"2017-12-07","close":15000.0},{"date":"2017-12-08","close":14750.0},{"date":"2017-12-11","close":14750.0},{"date":"2017-12-12","close":14700.0},{"date":"2017-12-13","close":14900.0},{"date":"2017-12-14","close":14850.0},{"date":"2017-12-15","close":14700.0},{"date":"2017-12-18","close":14650.0},{"date":"2017-12-19","close":14300.0},{"date":"2017-12-20","close":14000.0},{"date":"2017-12-21","close":13850.0},{"date":"2017-12-22","close":13900.0},{"date":"2017-12-26","close":14050.0},{"date":"2017-12-27","close":14100.0},{"date":"2017-12-28","close":14100.0},{"date":"2018-01-02","close":14250.0},{"date":"2018-01-03","close":14300.0},{"date":"2018-01-04","close":14100.0},{"date":"2018-01-05","close":14450.0},{"date":"2018-01-08","close":14300.0},{"date":"2018-01-09","close":14050.0},{"date":"2018-01-10","close":14100.0},{"date":"2018-01-11","close":14200.0},{"date":"2018-01-12","close":14150.0},{"date":"2018-01-15","close":13950.0},{"date":"2018-01-16","close":13450.0},{"date":"2018-01-17","close":13750.0},{"date":"2018-01-18","close":13700.0},{"date":"2018-01-19","close":13850.0},{"date":"2018-01-22","close":14050.0},{"date":"2018-01-23","close":14250.0},{"date":"2018-01-24","close":14450.0},{"date":"2018-01-25","close":14850.0},{"date":"2018-01-26","close":14950.0},{"date":"2018-01-29","close":15200.0},{"date":"2018-01-30","close":15300.0},{"date":"2018-01-31","close":15050.0},{"date":"2018-02-01","close":15300.0},{"date":"2018-02-02","close":15050.0},{"date":"2018-02-05","close":14400.0},{"date":"2018-02-06","close":14200.0},{"date":"2018-02-07","close":14200.0},{"date":"2018-02-08","close":14250.0},{"date":"2018-02-09","close":14400.0},{"date":"2018-02-12","close":14250.0},{"date":"2018-02-13","close":14200.0},{"date":"2018-02-14","close":14200.0},{"date":"2018-02-19","close":14250.0},{"date":"2018-02-20","close":14500.0},{"date":"2018-02-21","close":14450.0},{"date":"2018-02-22","close":14950.0},{"date":"2018-02-23","close":14950.0},{"date":"2018-02-26","close":14800.0},{"date":"2018-02-27","close":14500.0},{"date":"2018-02-28","close":14500.0},{"date":"2018-03-02","close":14450.0},{"date":"2018-03-05","close":14250.0},{"date":"2018-03-06","close":14250.0},{"date":"2018-03-07","close":14200.0},{"date":"2018-03-08","close":14200.0},{"date":"2018-03-09","close":14350.0},{"date":"2018-03-12","close":14450.0},{"date":"2018-03-13","close":14800.0},{"date":"2018-03-14","close":14650.0},{"date":"2018-03-15","close":14600.0},{"date":"2018-03-16","close":14300.0},{"date":"2018-03-19","close":14300.0},{"date":"2018-03-20","close":14450.0},{"date":"2018-03-21","close":14400.0},{"date":"2018-03-22","close":14150.0},{"date":"2018-03-23","close":13850.0},{"date":"2018-03-26","close":13900.0},{"date":"2018-03-27","close":13950.0},{"date":"2018-03-28","close":13950.0},{"date":"2018-03-29","close":13950.0},{"date":"2018-03-30","close":14200.0},{"date":"2018-04-02","close":14600.0},{"date":"2018-04-03","close":14750.0},{"date":"2018-04-04","close":14800.0},{"date":"2018-04-05","close":14800.0},{"date":"2018-04-06","close":14950.0},{"date":"2018-04-09","close":15150.0},{"date":"2018-04-10","close":15100.0},{"date":"2018-04-11","close":15200.0},{"date":"2018-04-12","close":14850.0},{"date":"2018-04-13","close":14800.0},{"date":"2018-04-16","close":14850.0},{"date":"2018-04-17","close":15150.0},{"date":"2018-04-18","close":15100.0},{"date":"2018-04-19","close":15650.0},{"date":"2018-04-20","close":16000.0},{"date":"2018-04-23","close":15900.0},{"date":"2018-04-24","close":16100.0},{"date":"2018-04-25","close":15700.0},{"date":"2018-04-26","close":15900.0},{"date":"2018-04-27","close":15950.0},{"date":"2018-04-30","close":16300.0},{"date":"2018-05-02","close":17450.0},{"date":"2018-05-03","close":16700.0},{"date":"2018-05-04","close":17150.0},{"date":"2018-05-08","close":16400.0},{"date":"2018-05-09","close":16350.0},{"date":"2018-05-10","close":16800.0},{"date":"2018-05-11","close":16700.0},{"date":"2018-05-14","close":16750.0},{"date":"2018-05-15","close":17350.0},{"date":"2018-05-16","close":16300.0},{"date":"2018-05-17","close":16000.0},{"date":"2018-05-18","close":16200.0},{"date":"2018-05-21","close":16800.0},{"date":"2018-05-23","close":16200.0},{"date":"2018-05-24","close":16200.0},{"date":"2018-05-25","close":15800.0},{"date":"2018-05-28","close":16450.0},{"date":"2018-05-29","close":16700.0},{"date":"2018-05-30","close":16400.0},{"date":"2018-05-31","close":16800.0},{"date":"2018-06-01","close":16800.0},{"date":"2018-06-04","close":17900.0},{"date":"2018-06-05","close":17250.0},{"date":"2018-06-07","close":16950.0},{"date":"2018-06-08","close":16550.0},{"date":"2018-06-11","close":16800.0},{"date":"2018-06-12","close":16500.0},{"date":"2018-06-14","close":16000.0},{"date":"2018-06-15","close":16000.0},{"date":"2018-06-18","close":15650.0},{"date":"2018-06-19","close":15150.0},{"date":"2018-06-20","close":15300.0},{"date":"2018-06-21","close":15650.0},{"date":"2018-06-22","close":15500.0},{"date":"2018-06-25","close":14900.0},{"date":"2018-06-26","close":14300.0},{"date":"2018-06-27","close":14100.0},{"date":"2018-06-28","close":13900.0},{"date":"2018-06-29","close":13950.0},{"date":"2018-07-02","close":13700.0},{"date":"2018-07-03","close":13900.0},{"date":"2018-07-04","close":13850.0},{"date":"2018-07-05","close":14200.0},{"date":"2018-07-06","close":14550.0},{"date":"2018-07-09","close":14550.0},{"date":"2018-07-10","close":14600.0},{"date":"2018-07-11","close":14300.0},{"date":"2018-07-12","close":14250.0},{"date":"2018-07-13","close":14300.0},{"date":"2018-07-16","close":14350.0},{"date":"2018-07-17","close":14350.0},{"date":"2018-07-18","close":14250.0},{"date":"2018-07-19","close":14000.0},{"date":"2018-07-20","close":14050.0},{"date":"2018-07-23","close":13750.0},{"date":"2018-07-24","close":14050.0},{"date":"2018-07-25","close":13800.0},{"date":"2018-07-26","close":14000.0},{"date":"2018-07-27","close":13900.0},{"date":"2018-07-30","close":14100.0},{"date":"2018-07-31","close":14300.0},{"date":"2018-08-01","close":14400.0},{"date":"2018-08-02","close":14250.0},{"date":"2018-08-03","close":14350.0},{"date":"2018-08-06","close":14500.0},{"date":"2018-08-07","close":14600.0},{"date":"2018-08-08","close":14400.0},{"date":"2018-08-09","close":14300.0},{"date":"2018-08-10","close":14300.0},{"date":"2018-08-13","close":14050.0},{"date":"2018-08-14","close":13950.0},{"date":"2018-08-16","close":14000.0},{"date":"2018-08-17","close":14000.0},{"date":"2018-08-20","close":14100.0},{"date":"2018-08-21","close":14200.0},{"date":"2018-08-22","close":14200.0},{"date":"2018-08-23","close":14050.0},{"date":"2018-08-24","close":14000.0},{"date":"2018-08-27","close":14050.0},{"date":"2018-08-28","close":14100.0},{"date":"2018-08-29","close":14050.0},{"date":"2018-08-30","close":14100.0},{"date":"2018-08-31","close":14450.0},{"date":"2018-09-03","close":14450.0},{"date":"2018-09-04","close":14350.0},{"date":"2018-09-05","close":14150.0},{"date":"2018-09-06","close":14000.0},{"date":"2018-09-07","close":14050.0},{"date":"2018-09-10","close":14300.0},{"date":"2018-09-11","close":14600.0},{"date":"2018-09-12","close":14350.0},{"date":"2018-09-13","close":14450.0},{"date":"2018-09-14","close":14450.0},{"date":"2018-09-17","close":14300.0},{"date":"2018-09-18","close":14300.0},{"date":"2018-09-19","close":14100.0},{"date":"2018-09-20","close":13950.0},{"date":"2018-09-21","close":14000.0},{"date":"2018-09-27","close":14250.0},{"date":"2018-09-28","close":14150.0},{"date":"2018-10-01","close":13900.0},{"date":"2018-10-02","close":13900.0},{"date":"2018-10-04","close":13800.0},{"date":"2018-10-05","close":13350.0},{"date":"2018-10-08","close":13400.0},{"date":"2018-10-10","close":12250.0},{"date":"2018-10-11","close":11850.0},{"date":"2018-10-12","close":12250.0},{"date":"2018-10-15","close":12150.0},{"date":"2018-10-16","close":12100.0},{"date":"2018-10-17","close":12350.0},{"date":"2018-10-18","close":12500.0},{"date":"2018-10-19","close":12250.0},{"date":"2018-10-22","close":12200.0},{"date":"2018-10-23","close":11500.0},{"date":"2018-10-24","close":11700.0},{"date":"2018-10-25","close":11350.0},{"date":"2018-10-26","close":10750.0},{"date":"2018-10-29","close":10300.0},{"date":"2018-10-30","close":10600.0},{"date":"2018-10-31","close":10850.0},{"date":"2018-11-01","close":10900.0},{"date":"2018-11-02","close":11350.0},{"date":"2018-11-05","close":11400.0},{"date":"2018-11-06","close":11450.0},{"date":"2018-11-07","close":11250.0},{"date":"2018-11-08","close":11650.0},{"date":"2018-11-09","close":11700.0},{"date":"2018-11-12","close":11800.0},{"date":"2018-11-13","close":11450.0},{"date":"2018-11-14","close":11500.0},{"date":"2018-11-15","close":11550.0},{"date":"2018-11-16","close":12100.0},{"date":"2018-11-19","close":12300.0},{"date":"2018-11-20","close":12200.0},{"date":"2018-11-21","close":12100.0},{"date":"2018-11-22","close":12200.0},{"date":"2018-11-23","close":12050.0},{"date":"2018-11-26","close":12150.0},{"date":"2018-11-27","close":12100.0},{"date":"2018-11-28","close":12150.0},{"date":"2018-11-29","close":12100.0},{"date":"2018-11-30","close":11850.0},{"date":"2018-12-03","close":12050.0},{"date":"2018-12-04","close":12050.0},{"date":"2018-12-05","close":12200.0},{"date":"2018-12-06","close":12150.0},{"date":"2018-12-07","close":12200.0},{"date":"2018-12-10","close":12150.0},{"date":"2018-12-11","close":11650.0},{"date":"2018-12-12","close":11850.0},{"date":"2018-12-13","close":11950.0},{"date":"2018-12-14","close":11900.0},{"date":"2018-12-17","close":12100.0},{"date":"2018-12-18","close":12200.0},{"date":"2018-12-19","close":12900.0},{"date":"2018-12-20","close":12500.0},{"date":"2018-12-21","close":12300.0},{"date":"2018-12-24","close":11950.0},{"date":"2018-12-26","close":11500.0},{"date":"2018-12-27","close":11850.0},{"date":"2018-12-28","close":11850.0},{"date":"2019-01-02","close":12000.0},{"date":"2019-01-03","close":12300.0},{"date":"2019-01-04","close":12600.0},{"date":"2019-01-07","close":12650.0},{"date":"2019-01-08","close":12750.0},{"date":"2019-01-09","close":12800.0},{"date":"2019-01-10","close":12600.0},{"date":"2019-01-11","close":12750.0},{"date":"2019-01-14","close":12700.0},{"date":"2019-01-15","close":12800.0},{"date":"2019-01-16","close":12900.0},{"date":"2019-01-17","close":12800.0},{"date":"2019-01-18","close":12800.0},{"date":"2019-01-21","close":13100.0},{"date":"2019-01-22","close":13200.0},{"date":"2019-01-23","close":13050.0},{"date":"2019-01-24","close":13050.0},{"date":"2019-01-25","close":13200.0},{"date":"2019-01-28","close":13050.0},{"date":"2019-01-29","close":13250.0},{"date":"2019-01-30","close":13050.0},{"date":"2019-01-31","close":13000.0},{"date":"2019-02-01","close":13050.0},{"date":"2019-02-07","close":13450.0},{"date":"2019-02-08","close":13400.0},{"date":"2019-02-11","close":13250.0},{"date":"2019-02-12","close":13400.0},{"date":"2019-02-13","close":13250.0},{"date":"2019-02-14","close":13100.0},{"date":"2019-02-15","close":13100.0},{"date":"2019-02-18","close":13050.0},{"date":"2019-02-19","close":13000.0},{"date":"2019-02-20","close":12950.0},{"date":"2019-02-21","close":16800.0},{"date":"2019-02-22","close":16500.0},{"date":"2019-02-25","close":17200.0},{"date":"2019-02-26","close":16100.0},{"date":"2019-02-27","close":16550.0},{"date":"2019-02-28","close":14250.0},{"date":"2019-03-04","close":15100.0},{"date":"2019-03-05","close":15300.0},{"date":"2019-03-06","close":14750.0},{"date":"2019-03-07","close":14450.0},{"date":"2019-03-08","close":13850.0},{"date":"2019-03-11","close":14350.0},{"date":"2019-03-12","close":14400.0},{"date":"2019-03-13","close":14000.0},{"date":"2019-03-14","close":15200.0},{"date":"2019-03-15","close":14150.0},{"date":"2019-03-18","close":14300.0},{"date":"2019-03-19","close":15800.0},{"date":"2019-03-20","close":15650.0},{"date":"2019-03-21","close":14950.0},{"date":"2019-03-22","close":15200.0},{"date":"2019-03-25","close":15250.0},{"date":"2019-03-26","close":15000.0},{"date":"2019-03-27","close":14500.0},{"date":"2019-03-28","close":13950.0},{"date":"2019-03-29","close":14800.0},{"date":"2019-04-01","close":15550.0},{"date":"2019-04-02","close":15650.0},{"date":"2019-04-03","close":15150.0},{"date":"2019-04-04","close":15350.0},{"date":"2019-04-05","close":15300.0},{"date":"2019-04-08","close":15750.0},{"date":"2019-04-09","close":15400.0},{"date":"2019-04-10","close":15250.0},{"date":"2019-04-11","close":15800.0},{"date":"2019-04-12","close":16200.0},{"date":"2019-04-15","close":16150.0},{"date":"2019-04-16","close":16000.0},{"date":"2019-04-17","close":15900.0},{"date":"2019-04-18","close":15550.0},{"date":"2019-04-19","close":15750.0},{"date":"2019-04-22","close":15650.0},{"date":"2019-04-23","close":16200.0},{"date":"2019-04-24","close":15950.0},{"date":"2019-04-25","close":14950.0},{"date":"2019-04-26","close":14950.0},{"date":"2019-04-29","close":14600.0},{"date":"2019-04-30","close":14700.0},{"date":"2019-05-02","close":15550.0},{"date":"2019-05-03","close":16100.0},{"date":"2019-05-07","close":16400.0},{"date":"2019-05-08","close":16250.0},{"date":"2019-05-09","close":15500.0},{"date":"2019-05-10","close":14600.0},{"date":"2019-05-13","close":14200.0},{"date":"2019-05-14","close":14300.0},{"date":"2019-05-15","close":14350.0},{"date":"2019-05-16","close":14250.0},{"date":"2019-05-17","close":14650.0},{"date":"2019-05-20","close":14200.0},{"date":"2019-05-21","close":14150.0},{"date":"2019-05-22","close":14200.0},{"date":"2019-05-23","close":14050.0},{"date":"2019-05-24","close":13100.0},{"date":"2019-05-27","close":12550.0},{"date":"2019-05-28","close":12900.0},{"date":"2019-05-29","close":12600.0},{"date":"2019-05-30","close":12500.0},{"date":"2019-05-31","close":12700.0},{"date":"2019-06-03","close":12550.0},{"date":"2019-06-04","close":12700.0},{"date":"2019-06-05","close":13050.0},{"date":"2019-06-07","close":13150.0},{"date":"2019-06-10","close":13250.0},{"date":"2019-06-11","close":13650.0},{"date":"2019-06-12","close":13700.0},{"date":"2019-06-13","close":13800.0},{"date":"2019-06-14","close":13650.0},{"date":"2019-06-17","close":13900.0},{"date":"2019-06-18","close":13600.0},{"date":"2019-06-19","close":14100.0},{"date":"2019-06-20","close":14000.0},{"date":"2019-06-21","close":13800.0},{"date":"2019-06-24","close":14150.0},{"date":"2019-06-25","close":13950.0},{"date":"2019-06-26","close":14100.0},{"date":"2019-06-27","close":13750.0},{"date":"2019-06-28","close":13650.0},{"date":"2019-07-01","close":13850.0},{"date":"2019-07-02","close":13850.0},{"date":"2019-07-03","close":13700.0},{"date":"2019-07-04","close":13950.0},{"date":"2019-07-05","close":14100.0},{"date":"2019-07-08","close":13200.0},{"date":"2019-07-09","close":12900.0},{"date":"2019-07-10","close":13000.0},{"date":"2019-07-11","close":13300.0},{"date":"2019-07-12","close":13250.0},{"date":"2019-07-15","close":12900.0},{"date":"2019-07-16","close":12850.0},{"date":"2019-07-17","close":12400.0},{"date":"2019-07-18","close":12400.0},{"date":"2019-07-19","close":13100.0},{"date":"2019-07-22","close":13000.0},{"date":"2019-07-23","close":12850.0},{"date":"2019-07-24","close":12450.0},{"date":"2019-07-25","close":11900.0},{"date":"2019-07-26","close":11800.0},{"date":"2019-07-29","close":11100.0},{"date":"2019-07-30","close":11600.0},{"date":"2019-07-31","close":11600.0},{"date":"2019-08-01","close":11350.0},{"date":"2019-08-02","close":11400.0},{"date":"2019-08-05","close":10350.0},{"date":"2019-08-06","close":10350.0},{"date":"2019-08-07","close":10950.0},{"date":"2019-08-08","close":11300.0},{"date":"2019-08-09","close":11300.0},{"date":"2019-08-12","close":11400.0},{"date":"2019-08-13","close":11500.0},{"date":"2019-08-14","close":11450.0},{"date":"2019-08-16","close":11150.0},{"date":"2019-08-19","close":11350.0},{"date":"2019-08-20","close":11550.0},{"date":"2019-08-21","close":11500.0},{"date":"2019-08-22","close":11500.0},{"date":"2019-08-23","close":11300.0},{"date":"2019-08-26","close":10700.0},{"date":"2019-08-27","close":10750.0},{"date":"2019-08-28","close":10900.0},{"date":"2019-08-29","close":10700.0},{"date":"2019-08-30","close":11000.0},{"date":"2019-09-02","close":10950.0},{"date":"2019-09-03","close":10900.0},{"date":"2019-09-04","close":10850.0},{"date":"2019-09-05","close":10900.0},{"date":"2019-09-06","close":10750.0},{"date":"2019-09-09","close":10500.0},{"date":"2019-09-10","close":10750.0},{"date":"2019-09-11","close":10900.0},{"date":"2019-09-16","close":11400.0},{"date":"2019-09-17","close":11900.0},{"date":"2019-09-18","close":11550.0},{"date":"2019-09-19","close":11450.0},{"date":"2019-09-20","close":11600.0},{"date":"2019-09-23","close":11500.0},{"date":"2019-09-24","close":11750.0},{"date":"2019-09-25","close":12050.0},{"date":"2019-09-26","close":11700.0},{"date":"2019-09-27","close":11700.0},{"date":"2019-09-30","close":11150.0},{"date":"2019-10-01","close":11050.0},{"date":"2019-10-02","close":11050.0},{"date":"2019-10-04","close":10800.0},{"date":"2019-10-07","close":10550.0},{"date":"2019-10-08","close":10650.0},{"date":"2019-10-10","close":10700.0},{"date":"2019-10-11","close":10600.0},{"date":"2019-10-14","close":10650.0},{"date":"2019-10-15","close":10900.0},{"date":"2019-10-16","close":10850.0},{"date":"2019-10-17","close":10950.0},{"date":"2019-10-18","close":10900.0},{"date":"2019-10-21","close":10850.0},{"date":"2019-10-22","close":10800.0},{"date":"2019-10-23","close":10550.0},{"date":"2019-10-24","close":10550.0},{"date":"2019-10-25","close":10500.0},{"date":"2019-10-28","close":10450.0},{"date":"2019-10-29","close":10550.0},{"date":"2019-10-30","close":10450.0},{"date":"2019-10-31","close":10450.0},{"date":"2019-11-01","close":10400.0},{"date":"2019-11-04","close":10500.0},{"date":"2019-11-05","close":10600.0},{"date":"2019-11-06","close":10650.0},{"date":"2019-11-07","close":10650.0},{"date":"2019-11-08","close":10750.0},{"date":"2019-11-11","close":10800.0},{"date":"2019-11-12","close":11000.0},{"date":"2019-11-13","close":11100.0},{"date":"2019-11-14","close":10800.0},{"date":"2019-11-15","close":10750.0},{"date":"2019-11-18","close":10850.0},{"date":"2019-11-19","close":10750.0},{"date":"2019-11-20","close":10550.0},{"date":"2019-11-21","close":10200.0},{"date":"2019-11-22","close":10250.0},{"date":"2019-11-25","close":10350.0},{"date":"2019-11-26","close":10400.0},{"date":"2019-11-27","close":10250.0},{"date":"2019-11-28","close":10250.0},{"date":"2019-11-29","close":10100.0},{"date":"2019-12-02","close":10100.0},{"date":"2019-12-03","close":10100.0},{"date":"2019-12-04","close":9950.0},{"date":"2019-12-05","close":9840.0},{"date":"2019-12-06","close":9940.0},{"date":"2019-12-09","close":10050.0},{"date":"2019-12-10","close":9970.0},{"date":"2019-12-11","close":9970.0},{"date":"2019-12-12","close":10100.0},{"date":"2019-12-13","close":10100.0},{"date":"2019-12-16","close":10050.0},{"date":"2019-12-17","close":9990.0},{"date":"2019-12-18","close":10050.0},{"date":"2019-12-19","close":10050.0},{"date":"2019-12-20","close":10050.0},{"date":"2019-12-23","close":9990.0},{"date":"2019-12-24","close":9990.0},{"date":"2019-12-26","close":9990.0},{"date":"2019-12-27","close":10000.0},{"date":"2019-12-30","close":10050.0},{"date":"2020-01-02","close":10250.0},{"date":"2020-01-03","close":10250.0},{"date":"2020-01-06","close":10200.0},{"date":"2020-01-07","close":10200.0},{"date":"2020-01-08","close":9900.0},{"date":"2020-01-09","close":10050.0},{"date":"2020-01-10","close":10200.0},{"date":"2020-01-13","close":10350.0},{"date":"2020-01-14","close":10300.0},{"date":"2020-01-15","close":10500.0},{"date":"2020-01-16","close":10500.0},{"date":"2020-01-17","close":10450.0},{"date":"2020-01-20","close":10450.0},{"date":"2020-01-21","close":10400.0},{"date":"2020-01-22","close":10400.0},{"date":"2020-01-23","close":10300.0},{"date":"2020-01-28","close":10050.0},{"date":"2020-01-29","close":10050.0},{"date":"2020-01-30","close":9950.0},{"date":"2020-01-31","close":9700.0},{"date":"2020-02-03","close":9660.0},{"date":"2020-02-04","close":9740.0},{"date":"2020-02-05","close":9870.0},{"date":"2020-02-06","close":9950.0},{"date":"2020-02-07","close":10050.0},{"date":"2020-02-10","close":10050.0},{"date":"2020-02-11","close":10050.0},{"date":"2020-02-12","close":10000.0},{"date":"2020-02-13","close":9960.0},{"date":"2020-02-14","close":9960.0},{"date":"2020-02-17","close":9830.0},{"date":"2020-02-18","close":9730.0},{"date":"2020-02-19","close":9660.0},{"date":"2020-02-20","close":9600.0},{"date":"2020-02-21","close":9510.0},{"date":"2020-02-24","close":9910.0},{"date":"2020-02-25","close":10050.0},{"date":"2020-02-26","close":10150.0},{"date":"2020-02-27","close":10350.0},{"date":"2020-02-28","close":9780.0},{"date":"2020-03-02","close":9440.0},{"date":"2020-03-03","close":9520.0},{"date":"2020-03-04","close":9530.0},{"date":"2020-03-05","close":9540.0},{"date":"2020-03-06","close":9580.0},{"date":"2020-03-09","close":9140.0},{"date":"2020-03-10","close":8910.0},{"date":"2020-03-11","close":8680.0},{"date":"2020-03-12","close":7900.0},{"date":"2020-03-13","close":7000.0},{"date":"2020-03-16","close":6830.0},{"date":"2020-03-17","close":6780.0},{"date":"2020-03-18","close":6180.0},{"date":"2020-03-19","close":4810.0},{"date":"2020-03-20","close":5820.0},{"date":"2020-03-23","close":5660.0},{"date":"2020-03-24","close":5900.0},{"date":"2020-03-25","close":6160.0},{"date":"2020-03-26","close":6290.0},{"date":"2020-03-27","close":6390.0},{"date":"2020-03-30","close":6540.0},{"date":"2020-03-31","close":7220.0},{"date":"2020-04-01","close":8080.0},{"date":"2020-04-02","close":8340.0},{"date":"2020-04-03","close":8140.0},{"date":"2020-04-06","close":8540.0},{"date":"2020-04-07","close":8580.0},{"date":"2020-04-08","close":8600.0},{"date":"2020-04-09","close":9000.0},{"date":"2020-04-10","close":9040.0},{"date":"2020-04-13","close":9100.0},{"date":"2020-04-14","close":9180.0},{"date":"2020-04-16","close":9510.0},{"date":"2020-04-17","close":9470.0},{"date":"2020-04-20","close":9470.0},{"date":"2020-04-21","close":8950.0},{"date":"2020-04-22","close":9060.0},{"date":"2020-04-23","close":9200.0},{"date":"2020-04-24","close":9100.0},{"date":"2020-04-27","close":9130.0},{"date":"2020-04-28","close":9090.0},{"date":"2020-04-29","close":9040.0},{"date":"2020-05-04","close":9050.0},{"date":"2020-05-06","close":9530.0},{"date":"2020-05-07","close":9360.0},{"date":"2020-05-08","close":9370.0},{"date":"2020-05-11","close":9190.0},{"date":"2020-05-12","close":9050.0},{"date":"2020-05-13","close":9030.0},{"date":"2020-05-14","close":8940.0},{"date":"2020-05-15","close":9090.0},{"date":"2020-05-18","close":9050.0},{"date":"2020-05-19","close":9030.0},{"date":"2020-05-20","close":9040.0},{"date":"2020-05-21","close":8990.0},{"date":"2020-05-22","close":8850.0},{"date":"2020-05-25","close":8830.0},{"date":"2020-05-26","close":9000.0},{"date":"2020-05-27","close":9000.0},{"date":"2020-05-28","close":9040.0},{"date":"2020-05-29","close":9140.0},{"date":"2020-06-01","close":9120.0},{"date":"2020-06-02","close":9170.0},{"date":"2020-06-03","close":9180.0},{"date":"2020-06-04","close":9190.0},{"date":"2020-06-05","close":9240.0},{"date":"2020-06-08","close":9290.0},{"date":"2020-06-09","close":9210.0},{"date":"2020-06-10","close":9110.0},{"date":"2020-06-11","close":9080.0},{"date":"2020-06-12","close":8760.0},{"date":"2020-06-15","close":8300.0},{"date":"2020-06-16","close":8530.0},{"date":"2020-06-17","close":8490.0},{"date":"2020-06-18","close":8530.0},{"date":"2020-06-19","close":8740.0},{"date":"2020-06-22","close":8610.0},{"date":"2020-06-23","close":8590.0},{"date":"2020-06-24","close":8630.0},{"date":"2020-06-25","close":8570.0},{"date":"2020-06-26","close":8700.0},{"date":"2020-06-29","close":8400.0},{"date":"2020-06-30","close":8510.0},{"date":"2020-07-01","close":8600.0},{"date":"2020-07-02","close":8660.0},{"date":"2020-07-03","close":8830.0},{"date":"2020-07-06","close":8890.0},{"date":"2020-07-07","close":8790.0},{"date":"2020-07-08","close":8900.0},{"date":"2020-07-09","close":8870.0},{"date":"2020-07-10","close":8740.0},{"date":"2020-07-13","close":8830.0},{"date":"2020-07-14","close":8800.0},{"date":"2020-07-15","close":8870.0},{"date":"2020-07-16","close":8880.0},{"date":"2020-07-17","close":8880.0},{"date":"2020-07-20","close":8830.0},{"date":"2020-07-21","close":8890.0},{"date":"2020-07-22","close":8900.0},{"date":"2020-07-23","close":8820.0},{"date":"2020-07-24","close":8710.0},{"date":"2020-07-27","close":8730.0},{"date":"2020-07-28","close":8800.0},{"date":"2020-07-29","close":8800.0},{"date":"2020-07-30","close":8760.0},{"date":"2020-07-31","close":8570.0},{"date":"2020-08-03","close":8560.0},{"date":"2020-08-04","close":8580.0},{"date":"2020-08-05","close":8590.0},{"date":"2020-08-06","close":8580.0},{"date":"2020-08-07","close":8540.0},{"date":"2020-08-10","close":8530.0},{"date":"2020-08-11","close":8630.0},{"date":"2020-08-12","close":8570.0},{"date":"2020-08-13","close":8730.0},{"date":"2020-08-14","close":8710.0},{"date":"2020-08-18","close":8480.0},{"date":"2020-08-19","close":8580.0},{"date":"2020-08-20","close":8150.0},{"date":"2020-08-21","close":8190.0},{"date":"2020-08-24","close":8020.0},{"date":"2020-08-25","close":8210.0},{"date":"2020-08-26","close":8230.0},{"date":"2020-08-27","close":8050.0},{"date":"2020-08-28","close":8300.0},{"date":"2020-08-31","close":8780.0},{"date":"2020-09-01","close":8560.0},{"date":"2020-09-02","close":9010.0},{"date":"2020-09-03","close":8890.0},{"date":"2020-09-04","close":8910.0},{"date":"2020-09-07","close":8820.0},{"date":"2020-09-08","close":9120.0},{"date":"2020-09-09","close":8800.0},{"date":"2020-09-10","close":9050.0},{"date":"2020-09-11","close":9000.0},{"date":"2020-09-14","close":9240.0},{"date":"2020-09-15","close":9200.0},{"date":"2020-09-16","close":9230.0},{"date":"2020-09-17","close":9240.0},{"date":"2020-09-18","close":9220.0},{"date":"2020-09-21","close":9150.0},{"date":"2020-09-22","close":8790.0},{"date":"2020-09-23","close":8710.0},{"date":"2020-09-24","close":8440.0},{"date":"2020-09-25","close":8630.0},{"date":"2020-09-28","close":8630.0},{"date":"2020-09-29","close":8630.0},{"date":"2020-10-05","close":8710.0},{"date":"2020-10-06","close":8770.0},{"date":"2020-10-07","close":8770.0},{"date":"2020-10-08","close":9080.0},{"date":"2020-10-12","close":9070.0},{"date":"2020-10-13","close":8980.0},{"date":"2020-10-14","close":8830.0},{"date":"2020-10-15","close":8630.0},{"date":"2020-10-16","close":8600.0},{"date":"2020-10-19","close":8700.0},{"date":"2020-10-20","close":8640.0},{"date":"2020-10-21","close":8770.0},{"date":"2020-10-22","close":8900.0},{"date":"2020-10-23","close":8750.0},{"date":"2020-10-26","close":8480.0},{"date":"2020-10-27","close":8350.0},{"date":"2020-10-28","close":8510.0},{"date":"2020-10-29","close":8340.0},{"date":"2020-10-30","close":8210.0},{"date":"2020-11-02","close":8350.0},{"date":"2020-11-03","close":8340.0},{"date":"2020-11-04","close":8490.0},{"date":"2020-11-05","close":8590.0},{"date":"2020-11-06","close":8570.0},{"date":"2020-11-09","close":8610.0},{"date":"2020-11-10","close":8650.0},{"date":"2020-11-11","close":8680.0},{"date":"2020-11-12","close":9000.0},{"date":"2020-11-13","close":8910.0},{"date":"2020-11-16","close":8930.0},{"date":"2020-11-17","close":8930.0},{"date":"2020-11-18","close":9330.0},{"date":"2020-11-19","close":9170.0},{"date":"2020-11-20","close":9470.0},{"date":"2020-11-23","close":9490.0},{"date":"2020-11-24","close":9530.0},{"date":"2020-11-25","close":9360.0},{"date":"2020-11-26","close":9300.0},{"date":"2020-11-27","close":9310.0},{"date":"2020-11-30","close":9780.0},{"date":"2020-12-01","close":9650.0},{"date":"2020-12-02","close":9730.0},{"date":"2020-12-03","close":9670.0},{"date":"2020-12-04","close":9680.0},{"date":"2020-12-07","close":9770.0},{"date":"2020-12-08","close":9580.0},{"date":"2020-12-09","close":9660.0},{"date":"2020-12-10","close":9790.0},{"date":"2020-12-11","close":9970.0},{"date":"2020-12-14","close":10050.0},{"date":"2020-12-15","close":9820.0},{"date":"2020-12-16","close":9860.0},{"date":"2020-12-17","close":9840.0},{"date":"2020-12-18","close":9830.0},{"date":"2020-12-21","close":9680.0},{"date":"2020-12-22","close":9390.0},{"date":"2020-12-23","close":9330.0},{"date":"2020-12-24","close":9420.0},{"date":"2020-12-28","close":9390.0},{"date":"2020-12-29","close":9400.0},{"date":"2020-12-30","close":9570.0},{"date":"2021-01-04","close":9610.0},{"date":"2021-01-05","close":9680.0},{"date":"2021-01-06","close":9790.0},{"date":"2021-01-07","close":9980.0},{"date":"2021-01-08","close":9820.0},{"date":"2021-01-11","close":9590.0},{"date":"2021-01-12","close":9630.0},{"date":"2021-01-13","close":9980.0},{"date":"2021-01-14","close":9940.0},{"date":"2021-01-15","close":10400.0},{"date":"2021-01-18","close":10550.0},{"date":"2021-01-19","close":10500.0},{"date":"2021-01-20","close":10600.0},{"date":"2021-01-21","close":10550.0},{"date":"2021-01-22","close":10450.0},{"date":"2021-01-25","close":10400.0},{"date":"2021-01-26","close":10300.0},{"date":"2021-01-27","close":10550.0},{"date":"2021-01-28","close":10850.0},{"date":"2021-01-29","close":10350.0},{"date":"2021-02-01","close":10250.0},{"date":"2021-02-02","close":10350.0},{"date":"2021-02-03","close":10450.0},{"date":"2021-02-04","close":10750.0},{"date":"2021-02-05","close":10800.0},{"date":"2021-02-08","close":11150.0},{"date":"2021-02-09","close":11150.0},{"date":"2021-02-10","close":10950.0},{"date":"2021-02-15","close":10850.0},{"date":"2021-02-16","close":11200.0},{"date":"2021-02-17","close":11400.0},{"date":"2021-02-18","close":11250.0},{"date":"2021-02-19","close":11200.0},{"date":"2021-02-22","close":11200.0},{"date":"2021-02-23","close":12300.0},{"date":"2021-02-24","close":11550.0},{"date":"2021-02-25","close":12300.0},{"date":"2021-02-26","close":12700.0},{"date":"2021-03-02","close":12450.0},{"date":"2021-03-03","close":12500.0},{"date":"2021-03-04","close":11850.0},{"date":"2021-03-05","close":12050.0},{"date":"2021-03-08","close":12200.0},{"date":"2021-03-09","close":11600.0},{"date":"2021-03-10","close":12250.0},{"date":"2021-03-11","close":12000.0},{"date":"2021-03-12","close":12200.0},{"date":"2021-03-15","close":12250.0},{"date":"2021-03-16","close":12150.0},{"date":"2021-03-17","close":12700.0},{"date":"2021-03-18","close":12950.0},{"date":"2021-03-19","close":14150.0},{"date":"2021-03-22","close":14150.0},{"date":"2021-03-23","close":13400.0},{"date":"2021-03-24","close":13050.0},{"date":"2021-03-25","close":13050.0},{"date":"2021-03-26","close":13300.0},{"date":"2021-03-29","close":13650.0},{"date":"2021-03-30","close":13550.0},{"date":"2021-03-31","close":13450.0},{"date":"2021-04-01","close":13200.0},{"date":"2021-04-02","close":13200.0},{"date":"2021-04-05","close":13150.0},{"date":"2021-04-06","close":13450.0},{"date":"2021-04-07","close":13650.0},{"date":"2021-04-08","close":13550.0},{"date":"2021-04-09","close":13700.0},{"date":"2021-04-12","close":13900.0},{"date":"2021-04-13","close":13600.0},{"date":"2021-04-14","close":13450.0},{"date":"2021-04-15","close":13250.0},{"date":"2021-04-16","close":13100.0},{"date":"2021-04-19","close":13300.0},{"date":"2021-04-20","close":13500.0},{"date":"2021-04-21","close":13300.0},{"date":"2021-04-22","close":13250.0},{"date":"2021-04-23","close":13150.0},{"date":"2021-04-26","close":12950.0},{"date":"2021-04-27","close":13500.0},{"date":"2021-04-28","close":13300.0},{"date":"2021-04-29","close":13050.0},{"date":"2021-04-30","close":13300.0},{"date":"2021-05-03","close":14150.0},{"date":"2021-05-04","close":13900.0},{"date":"2021-05-06","close":14250.0},{"date":"2021-05-07","close":14500.0},{"date":"2021-05-10","close":14700.0},{"date":"2021-05-11","close":14150.0},{"date":"2021-05-12","close":14750.0},{"date":"2021-05-13","close":15050.0},{"date":"2021-05-14","close":14500.0},{"date":"2021-05-17","close":13850.0},{"date":"2021-05-18","close":13800.0},{"date":"2021-05-20","close":13750.0},{"date":"2021-05-21","close":13450.0},{"date":"2021-05-24","close":13500.0},{"date":"2021-05-25","close":13550.0},{"date":"2021-05-26","close":13850.0},{"date":"2021-05-27","close":13850.0},{"date":"2021-05-28","close":14050.0},{"date":"2021-05-31","close":14100.0},{"date":"2021-06-01","close":14550.0},{"date":"2021-06-02","close":14500.0},{"date":"2021-06-03","close":14400.0},{"date":"2021-06-04","close":14700.0},{"date":"2021-06-07","close":14250.0},{"date":"2021-06-08","close":14250.0},{"date":"2021-06-09","close":14250.0},{"date":"2021-06-10","close":14300.0},{"date":"2021-06-11","close":14300.0},{"date":"2021-06-14","close":14350.0},{"date":"2021-06-15","close":14100.0},{"date":"2021-06-16","close":14150.0},{"date":"2021-06-17","close":14350.0},{"date":"2021-06-18","close":14150.0},{"date":"2021-06-21","close":14350.0},{"date":"2021-06-22","close":14300.0},{"date":"2021-06-23","close":15000.0},{"date":"2021-06-24","close":14600.0},{"date":"2021-06-25","close":14500.0},{"date":"2021-06-28","close":14500.0},{"date":"2021-06-29","close":14550.0},{"date":"2021-06-30","close":14450.0},{"date":"2021-07-01","close":14250.0},{"date":"2021-07-02","close":14100.0},{"date":"2021-07-05","close":14300.0},{"date":"2021-07-06","close":14350.0},{"date":"2021-07-07","close":14200.0},{"date":"2021-07-08","close":13850.0},{"date":"2021-07-09","close":13550.0},{"date":"2021-07-12","close":13900.0},{"date":"2021-07-13","close":14050.0},{"date":"2021-07-14","close":14150.0},{"date":"2021-07-15","close":14300.0},{"date":"2021-07-16","close":14450.0},{"date":"2021-07-19","close":14900.0},{"date":"2021-07-20","close":14500.0},{"date":"2021-07-21","close":14150.0},{"date":"2021-07-22","close":14050.0},{"date":"2021-07-23","close":13900.0},{"date":"2021-07-26","close":13600.0},{"date":"2021-07-27","close":14000.0},{"date":"2021-07-28","close":14150.0},{"date":"2021-07-29","close":15100.0},{"date":"2021-07-30","close":15000.0},{"date":"2021-08-02","close":15950.0},{"date":"2021-08-03","close":15350.0},{"date":"2021-08-04","close":15300.0},{"date":"2021-08-05","close":15100.0},{"date":"2021-08-06","close":16350.0},{"date":"2021-08-09","close":16200.0},{"date":"2021-08-10","close":16050.0},{"date":"2021-08-11","close":15150.0},{"date":"2021-08-12","close":15100.0},{"date":"2021-08-13","close":14650.0},{"date":"2021-08-17","close":14000.0},{"date":"2021-08-18","close":14000.0},{"date":"2021-08-19","close":13350.0},{"date":"2021-08-20","close":12800.0},{"date":"2021-08-23","close":13500.0},{"date":"2021-08-24","close":13900.0},{"date":"2021-08-25","close":13950.0},{"date":"2021-08-26","close":14050.0},{"date":"2021-08-27","close":14050.0},{"date":"2021-08-30","close":13800.0},{"date":"2021-08-31","close":13650.0},{"date":"2021-09-01","close":13850.0},{"date":"2021-09-02","close":13750.0},{"date":"2021-09-03","close":13750.0},{"date":"2021-09-06","close":13650.0},{"date":"2021-09-07","close":13600.0},{"date":"2021-09-08","close":13400.0},{"date":"2021-09-09","close":13250.0},{"date":"2021-09-10","close":13450.0},{"date":"2021-09-13","close":13150.0},{"date":"2021-09-14","close":13250.0},{"date":"2021-09-15","close":13150.0},{"date":"2021-09-16","close":12900.0},{"date":"2021-09-17","close":12850.0},{"date":"2021-09-23","close":12550.0},{"date":"2021-09-24","close":13200.0},{"date":"2021-09-27","close":13400.0},{"date":"2021-09-28","close":13350.0},{"date":"2021-09-29","close":12950.0},{"date":"2021-09-30","close":13200.0},{"date":"2021-10-01","close":12800.0},{"date":"2021-10-05","close":12250.0},{"date":"2021-10-06","close":11650.0},{"date":"2021-10-07","close":12050.0},{"date":"2021-10-08","close":12100.0},{"date":"2021-10-12","close":12050.0},{"date":"2021-10-13","close":12350.0},{"date":"2021-10-14","close":13100.0},{"date":"2021-10-15","close":13150.0},{"date":"2021-10-18","close":13000.0},{"date":"2021-10-19","close":13150.0},{"date":"2021-10-20","close":13300.0},{"date":"2021-10-21","close":13400.0},{"date":"2021-10-22","close":13100.0},{"date":"2021-10-25","close":13100.0},{"date":"2021-10-26","close":13150.0},{"date":"2021-10-27","close":12950.0},{"date":"2021-10-28","close":12850.0},{"date":"2021-10-29","close":12700.0},{"date":"2021-11-01","close":12450.0},{"date":"2021-11-02","close":12600.0},{"date":"2021-11-03","close":12550.0},{"date":"2021-11-04","close":12500.0},{"date":"2021-11-05","close":12200.0},{"date":"2021-11-08","close":12250.0},{"date":"2021-11-09","close":12400.0},{"date":"2021-11-10","close":12000.0},{"date":"2021-11-11","close":12650.0},{"date":"2021-11-12","close":12550.0},{"date":"2021-11-15","close":12400.0},{"date":"2021-11-16","close":12100.0},{"date":"2021-11-17","close":11900.0},{"date":"2021-11-18","close":11850.0},{"date":"2021-11-19","close":11800.0},{"date":"2021-11-22","close":11700.0},{"date":"2021-11-23","close":11900.0},{"date":"2021-11-24","close":11700.0},{"date":"2021-11-25","close":11650.0},{"date":"2021-11-26","close":11100.0},{"date":"2021-11-29","close":10700.0},{"date":"2021-11-30","close":10250.0},{"date":"2021-12-01","close":10600.0},{"date":"2021-12-02","close":10950.0},{"date":"2021-12-03","close":11150.0},{"date":"2021-12-06","close":11150.0},{"date":"2021-12-07","close":11300.0},{"date":"2021-12-08","close":11350.0},{"date":"2021-12-09","close":11200.0},{"date":"2021-12-10","close":11200.0},{"date":"2021-12-13","close":11150.0},{"date":"2021-12-14","close":11000.0},{"date":"2021-12-15","close":10950.0},{"date":"2021-12-16","close":10950.0},{"date":"2021-12-17","close":11050.0},{"date":"2021-12-20","close":10900.0},{"date":"2021-12-21","close":10650.0},{"date":"2021-12-22","close":10750.0},{"date":"2021-12-23","close":10700.0},{"date":"2021-12-24","close":11000.0},{"date":"2021-12-27","close":11000.0},{"date":"2021-12-28","close":10950.0},{"date":"2021-12-29","close":11100.0},{"date":"2021-12-30","close":11100.0},{"date":"2022-01-03","close":11100.0},{"date":"2022-01-04","close":11100.0},{"date":"2022-01-05","close":11200.0},{"date":"2022-01-06","close":11150.0},{"date":"2022-01-07","close":11200.0},{"date":"2022-01-10","close":11050.0},{"date":"2022-01-11","close":10700.0},{"date":"2022-01-12","close":10850.0},{"date":"2022-01-13","close":11150.0},{"date":"2022-01-14","close":10900.0},{"date":"2022-01-17","close":10700.0},{"date":"2022-01-18","close":10500.0},{"date":"2022-01-19","close":10250.0},{"date":"2022-01-20","close":10450.0},{"date":"2022-01-21","close":10300.0},{"date":"2022-01-24","close":11300.0},{"date":"2022-01-25","close":10900.0},{"date":"2022-01-26","close":11400.0},{"date":"2022-01-27","close":10500.0},{"date":"2022-01-28","close":10600.0},{"date":"2022-02-03","close":10900.0},{"date":"2022-02-04","close":11900.0},{"date":"2022-02-07","close":11900.0},{"date":"2022-02-08","close":11850.0},{"date":"2022-02-09","close":11950.0},{"date":"2022-02-10","close":11750.0},{"date":"2022-02-11","close":12050.0},{"date":"2022-02-14","close":11500.0},{"date":"2022-02-15","close":13000.0},{"date":"2022-02-16","close":11950.0},{"date":"2022-02-17","close":12200.0},{"date":"2022-02-18","close":12000.0},{"date":"2022-02-21","close":12050.0},{"date":"2022-02-22","close":12850.0},{"date":"2022-02-23","close":12500.0},{"date":"2022-02-24","close":13350.0},{"date":"2022-02-25","close":12450.0},{"date":"2022-02-28","close":12200.0},{"date":"2022-03-02","close":12850.0},{"date":"2022-03-03","close":12650.0},{"date":"2022-03-04","close":13300.0},{"date":"2022-03-07","close":14250.0},{"date":"2022-03-08","close":13050.0},{"date":"2022-03-10","close":12850.0},{"date":"2022-03-11","close":12600.0},{"date":"2022-03-14","close":12800.0},{"date":"2022-03-15","close":12750.0},{"date":"2022-03-16","close":12600.0},{"date":"2022-03-17","close":12300.0},{"date":"2022-03-18","close":12650.0},{"date":"2022-03-21","close":13450.0},{"date":"2022-03-22","close":13800.0},{"date":"2022-03-23","close":13950.0},{"date":"2022-03-24","close":13600.0},{"date":"2022-03-25","close":13300.0},{"date":"2022-03-28","close":13500.0},{"date":"2022-03-29","close":12950.0},{"date":"2022-03-30","close":12650.0},{"date":"2022-03-31","close":13100.0},{"date":"2022-04-01","close":13450.0},{"date":"2022-04-04","close":13300.0},{"date":"2022-04-05","close":13350.0},{"date":"2022-04-06","close":14200.0},{"date":"2022-04-07","close":13400.0},{"date":"2022-04-08","close":13150.0},{"date":"2022-04-11","close":14450.0},{"date":"2022-04-12","close":13900.0},{"date":"2022-04-13","close":14100.0},{"date":"2022-04-14","close":14050.0},{"date":"2022-04-15","close":14400.0},{"date":"2022-04-18","close":18700.0},{"date":"2022-04-19","close":18250.0},{"date":"2022-04-20","close":17700.0},{"date":"2022-04-21","close":18050.0},{"date":"2022-04-22","close":21300.0},{"date":"2022-04-25","close":21200.0},{"date":"2022-04-26","close":21550.0},{"date":"2022-04-27","close":21600.0},{"date":"2022-04-28","close":20550.0},{"date":"2022-04-29","close":20650.0},{"date":"2022-05-02","close":23150.0},{"date":"2022-05-03","close":22150.0},{"date":"2022-05-04","close":20050.0},{"date":"2022-05-06","close":19050.0},{"date":"2022-05-09","close":20100.0},{"date":"2022-05-10","close":19250.0},{"date":"2022-05-11","close":19800.0},{"date":"2022-05-12","close":17700.0},{"date":"2022-05-13","close":17350.0},{"date":"2022-05-16","close":22550.0},{"date":"2022-05-17","close":21500.0},{"date":"2022-05-18","close":24500.0},{"date":"2022-05-19","close":23450.0},{"date":"2022-05-20","close":25400.0},{"date":"2022-05-23","close":23100.0},{"date":"2022-05-24","close":21800.0},{"date":"2022-05-25","close":21700.0},{"date":"2022-05-26","close":20600.0},{"date":"2022-05-27","close":20950.0},{"date":"2022-05-30","close":21800.0},{"date":"2022-05-31","close":21400.0},{"date":"2022-06-02","close":21100.0},{"date":"2022-06-03","close":20500.0},{"date":"2022-06-07","close":20700.0},{"date":"2022-06-08","close":20000.0},{"date":"2022-06-09","close":19700.0},{"date":"2022-06-10","close":19850.0},{"date":"2022-06-13","close":20350.0},{"date":"2022-06-14","close":18150.0},{"date":"2022-06-15","close":17500.0},{"date":"2022-06-16","close":18250.0},{"date":"2022-06-17","close":17950.0},{"date":"2022-06-20","close":18000.0},{"date":"2022-06-21","close":18450.0},{"date":"2022-06-22","close":17600.0},{"date":"2022-06-23","close":15600.0},{"date":"2022-06-24","close":16150.0},{"date":"2022-06-27","close":17250.0},{"date":"2022-06-28","close":16950.0},{"date":"2022-06-29","close":16600.0},{"date":"2022-06-30","close":16350.0},{"date":"2022-07-01","close":15400.0},{"date":"2022-07-04","close":15150.0},{"date":"2022-07-05","close":15600.0},{"date":"2022-07-06","close":15200.0},{"date":"2022-07-07","close":15450.0},{"date":"2022-07-08","close":16000.0},{"date":"2022-07-11","close":15700.0},{"date":"2022-07-12","close":14900.0},{"date":"2022-07-13","close":14800.0},{"date":"2022-07-14","close":14450.0},{"date":"2022-07-15","close":14200.0},{"date":"2022-07-18","close":14500.0},{"date":"2022-07-19","close":14500.0},{"date":"2022-07-20","close":14500.0},{"date":"2022-07-21","close":14500.0},{"date":"2022-07-22","close":14050.0},{"date":"2022-07-25","close":14100.0},{"date":"2022-07-26","close":14100.0},{"date":"2022-07-27","close":13900.0},{"date":"2022-07-28","close":13700.0},{"date":"2022-07-29","close":14300.0},{"date":"2022-08-01","close":14150.0},{"date":"2022-08-02","close":13950.0},{"date":"2022-08-03","close":14150.0},{"date":"2022-08-04","close":13850.0},{"date":"2022-08-05","close":13950.0},{"date":"2022-08-08","close":13650.0},{"date":"2022-08-09","close":13700.0},{"date":"2022-08-10","close":13450.0},{"date":"2022-08-11","close":13650.0},{"date":"2022-08-12","close":14000.0},{"date":"2022-08-16","close":14100.0},{"date":"2022-08-17","close":14350.0},{"date":"2022-08-18","close":14150.0},{"date":"2022-08-19","close":14450.0},{"date":"2022-08-22","close":14750.0},{"date":"2022-08-23","close":14350.0},{"date":"2022-08-24","close":14250.0},{"date":"2022-08-25","close":14600.0},{"date":"2022-08-26","close":14800.0},{"date":"2022-08-29","close":14550.0},{"date":"2022-08-30","close":14500.0},{"date":"2022-08-31","close":14200.0},{"date":"2022-09-01","close":13750.0},{"date":"2022-09-02","close":13350.0},{"date":"2022-09-05","close":13100.0},{"date":"2022-09-06","close":13150.0},{"date":"2022-09-07","close":12550.0},{"date":"2022-09-08","close":12950.0},{"date":"2022-09-13","close":13350.0},{"date":"2022-09-14","close":13450.0},{"date":"2022-09-15","close":13400.0},{"date":"2022-09-16","close":12750.0},{"date":"2022-09-19","close":12600.0},{"date":"2022-09-20","close":12650.0},{"date":"2022-09-21","close":12800.0},{"date":"2022-09-22","close":13800.0},{"date":"2022-09-23","close":12700.0},{"date":"2022-09-26","close":11750.0},{"date":"2022-09-27","close":11350.0},{"date":"2022-09-28","close":10850.0},{"date":"2022-09-29","close":11250.0},{"date":"2022-09-30","close":11200.0},{"date":"2022-10-04","close":11600.0},{"date":"2022-10-05","close":11550.0},{"date":"2022-10-06","close":11850.0},{"date":"2022-10-07","close":11600.0},{"date":"2022-10-11","close":11200.0},{"date":"2022-10-12","close":10650.0},{"date":"2022-10-13","close":10200.0},{"date":"2022-10-14","close":10650.0},{"date":"2022-10-17","close":10700.0},{"date":"2022-10-18","close":10750.0},{"date":"2022-10-19","close":10550.0},{"date":"2022-10-20","close":10300.0},{"date":"2022-10-21","close":10000.0},{"date":"2022-10-24","close":10350.0},{"date":"2022-10-25","close":10300.0},{"date":"2022-10-26","close":10000.0},{"date":"2022-10-27","close":10200.0},{"date":"2022-10-28","close":10150.0},{"date":"2022-10-31","close":10450.0},{"date":"2022-11-01","close":10650.0},{"date":"2022-11-02","close":10500.0},{"date":"2022-11-03","close":10400.0},{"date":"2022-11-04","close":10400.0},{"date":"2022-11-07","close":10600.0},{"date":"2022-11-08","close":10650.0},{"date":"2022-11-09","close":10700.0},{"date":"2022-11-10","close":10600.0},{"date":"2022-11-11","close":10800.0},{"date":"2022-11-14","close":10850.0},{"date":"2022-11-15","close":11000.0},{"date":"2022-11-16","close":10950.0},{"date":"2022-11-17","close":10650.0},{"date":"2022-11-18","close":10500.0},{"date":"2022-11-21","close":10250.0},{"date":"2022-11-22","close":10200.0},{"date":"2022-11-23","close":10250.0},{"date":"2022-11-24","close":10350.0},{"date":"2022-11-25","close":10300.0},{"date":"2022-11-28","close":10050.0},{"date":"2022-11-29","close":10100.0},{"date":"2022-11-30","close":10250.0},{"date":"2022-12-01","close":10350.0},{"date":"2022-12-02","close":10300.0},{"date":"2022-12-05","close":10450.0},{"date":"2022-12-06","close":10200.0},{"date":"2022-12-07","close":10200.0},{"date":"2022-12-08","close":10100.0},{"date":"2022-12-09","close":10250.0},{"date":"2022-12-12","close":10250.0},{"date":"2022-12-13","close":10150.0},{"date":"2022-12-14","close":10300.0},{"date":"2022-12-15","close":10300.0},{"date":"2022-12-16","close":10200.0},{"date":"2022-12-19","close":10150.0},{"date":"2022-12-20","close":10050.0},{"date":"2022-12-21","close":10050.0},{"date":"2022-12-22","close":10200.0},{"date":"2022-12-23","close":9710.0},{"date":"2022-12-26","close":9320.0},{"date":"2022-12-27","close":9270.0},{"date":"2022-12-28","close":9350.0},{"date":"2022-12-29","close":9020.0},{"date":"2023-01-02","close":8750.0},{"date":"2023-01-03","close":8690.0},{"date":"2023-01-04","close":9200.0},{"date":"2023-01-05","close":9180.0},{"date":"2023-01-06","close":9190.0},{"date":"2023-01-09","close":9470.0},{"date":"2023-01-10","close":9460.0},{"date":"2023-01-11","close":9540.0},{"date":"2023-01-12","close":9600.0},{"date":"2023-01-13","close":9640.0},{"date":"2023-01-16","close":9650.0},{"date":"2023-01-17","close":9490.0},{"date":"2023-01-18","close":9420.0},{"date":"2023-01-19","close":9380.0},{"date":"2023-01-20","close":9400.0},{"date":"2023-01-25","close":9510.0},{"date":"2023-01-26","close":9660.0},{"date":"2023-01-27","close":9670.0},{"date":"2023-01-30","close":9690.0},{"date":"2023-01-31","close":9550.0},{"date":"2023-02-01","close":9770.0},{"date":"2023-02-02","close":9730.0},{"date":"2023-02-03","close":9680.0},{"date":"2023-02-06","close":9700.0},{"date":"2023-02-07","close":9700.0},{"date":"2023-02-08","close":9810.0},{"date":"2023-02-09","close":9720.0},{"date":"2023-02-10","close":9540.0},{"date":"2023-02-13","close":9550.0},{"date":"2023-02-14","close":9530.0},{"date":"2023-02-15","close":9300.0},{"date":"2023-02-16","close":9550.0},{"date":"2023-02-17","close":9520.0},{"date":"2023-02-20","close":9570.0},{"date":"2023-02-21","close":9560.0},{"date":"2023-02-22","close":9710.0},{"date":"2023-02-23","close":9670.0},{"date":"2023-02-24","close":9510.0},{"date":"2023-02-27","close":9290.0},{"date":"2023-02-28","close":9290.0},{"date":"2023-03-02","close":9280.0},{"date":"2023-03-03","close":9710.0},{"date":"2023-03-06","close":9790.0},{"date":"2023-03-07","close":9830.0},{"date":"2023-03-08","close":10050.0},{"date":"2023-03-09","close":10100.0},{"date":"2023-03-10","close":9820.0},{"date":"2023-03-13","close":9870.0},{"date":"2023-03-14","close":9330.0},{"date":"2023-03-15","close":9440.0},{"date":"2023-03-16","close":9300.0},{"date":"2023-03-17","close":9440.0},{"date":"2023-03-20","close":9340.0},{"date":"2023-03-21","close":9250.0},{"date":"2023-03-22","close":9250.0},{"date":"2023-03-23","close":9180.0},{"date":"2023-03-24","close":9500.0},{"date":"2023-03-27","close":9500.0},{"date":"2023-03-28","close":9560.0},{"date":"2023-03-29","close":9620.0},{"date":"2023-03-30","close":9720.0},{"date":"2023-03-31","close":9670.0},{"date":"2023-04-03","close":9900.0},{"date":"2023-04-04","close":10000.0},{"date":"2023-04-05","close":10130.0},{"date":"2023-04-06","close":10060.0},{"date":"2023-04-07","close":10050.0},{"date":"2023-04-10","close":9930.0},{"date":"2023-04-11","close":9930.0},{"date":"2023-04-12","close":10100.0},{"date":"2023-04-13","close":10100.0},{"date":"2023-04-14","close":10210.0},{"date":"2023-04-17","close":10330.0},{"date":"2023-04-18","close":10340.0},{"date":"2023-04-19","close":10300.0},{"date":"2023-04-20","close":10490.0},{"date":"2023-04-21","close":10460.0},{"date":"2023-04-24","close":10670.0},{"date":"2023-04-25","close":10370.0},{"date":"2023-04-26","close":10730.0},{"date":"2023-04-27","close":10500.0},{"date":"2023-04-28","close":10350.0},{"date":"2023-05-02","close":10570.0},{"date":"2023-05-03","close":10520.0},{"date":"2023-05-04","close":10350.0},{"date":"2023-05-08","close":10850.0},{"date":"2023-05-09","close":10690.0},{"date":"2023-05-10","close":10640.0},{"date":"2023-05-11","close":10550.0},{"date":"2023-05-12","close":10220.0},{"date":"2023-05-15","close":10250.0},{"date":"2023-05-16","close":10400.0},{"date":"2023-05-17","close":10440.0},{"date":"2023-05-18","close":10030.0},{"date":"2023-05-19","close":10060.0},{"date":"2023-05-22","close":10290.0},{"date":"2023-05-23","close":10210.0},{"date":"2023-05-24","close":11810.0},{"date":"2023-05-25","close":11600.0},{"date":"2023-05-26","close":11440.0},{"date":"2023-05-30","close":11320.0},{"date":"2023-05-31","close":11290.0},{"date":"2023-06-01","close":11260.0},{"date":"2023-06-02","close":11260.0},{"date":"2023-06-05","close":11380.0},{"date":"2023-06-07","close":11400.0},{"date":"2023-06-08","close":11260.0},{"date":"2023-06-09","close":11340.0},{"date":"2023-06-12","close":11300.0},{"date":"2023-06-13","close":11300.0},{"date":"2023-06-14","close":11600.0},{"date":"2023-06-15","close":11760.0},{"date":"2023-06-16","close":11870.0},{"date":"2023-06-19","close":11890.0},{"date":"2023-06-20","close":11700.0},{"date":"2023-06-21","close":11700.0},{"date":"2023-06-22","close":11750.0},{"date":"2023-06-23","close":11510.0},{"date":"2023-06-26","close":11330.0},{"date":"2023-06-27","close":11060.0},{"date":"2023-06-28","close":11010.0},{"date":"2023-06-29","close":10530.0},{"date":"2023-06-30","close":10650.0},{"date":"2023-07-03","close":10730.0},{"date":"2023-07-04","close":10560.0},{"date":"2023-07-05","close":10600.0},{"date":"2023-07-06","close":10360.0},{"date":"2023-07-07","close":10220.0},{"date":"2023-07-10","close":10260.0},{"date":"2023-07-11","close":10400.0},{"date":"2023-07-12","close":10340.0},{"date":"2023-07-13","close":10390.0},{"date":"2023-07-14","close":10590.0},{"date":"2023-07-17","close":10660.0},{"date":"2023-07-18","close":11420.0},{"date":"2023-07-19","close":11280.0},{"date":"2023-07-20","close":11520.0},{"date":"2023-07-21","close":11350.0},{"date":"2023-07-24","close":10780.0},{"date":"2023-07-25","close":10780.0},{"date":"2023-07-26","close":10070.0},{"date":"2023-07-27","close":10080.0},{"date":"2023-07-28","close":10050.0},{"date":"2023-07-31","close":10230.0},{"date":"2023-08-01","close":10230.0},{"date":"2023-08-02","close":10140.0},{"date":"2023-08-03","close":9930.0},{"date":"2023-08-04","close":10050.0},{"date":"2023-08-07","close":10470.0},{"date":"2023-08-08","close":10170.0},{"date":"2023-08-09","close":10150.0},{"date":"2023-08-10","close":10320.0},{"date":"2023-08-11","close":10400.0},{"date":"2023-08-14","close":10250.0},{"date":"2023-08-16","close":10020.0},{"date":"2023-08-17","close":9950.0},{"date":"2023-08-18","close":9930.0},{"date":"2023-08-21","close":9980.0},{"date":"2023-08-22","close":10350.0},{"date":"2023-08-23","close":10290.0},{"date":"2023-08-24","close":10330.0},{"date":"2023-08-25","close":10620.0},{"date":"2023-08-28","close":10640.0},{"date":"2023-08-29","close":10500.0},{"date":"2023-08-30","close":10470.0},{"date":"2023-08-31","close":10500.0},{"date":"2023-09-01","close":10460.0},{"date":"2023-09-04","close":10300.0},{"date":"2023-09-05","close":10320.0},{"date":"2023-09-06","close":10320.0},{"date":"2023-09-07","close":10250.0},{"date":"2023-09-08","close":10270.0},{"date":"2023-09-11","close":10270.0},{"date":"2023-09-12","close":10150.0},{"date":"2023-09-13","close":10210.0},{"date":"2023-09-14","close":10150.0},{"date":"2023-09-15","close":9980.0},{"date":"2023-09-18","close":9920.0},{"date":"2023-09-19","close":9800.0},{"date":"2023-09-20","close":9760.0},{"date":"2023-09-21","close":9620.0},{"date":"2023-09-22","close":9900.0},{"date":"2023-09-25","close":9690.0},{"date":"2023-09-26","close":9670.0},{"date":"2023-09-27","close":9880.0},{"date":"2023-10-04","close":9580.0},{"date":"2023-10-05","close":9570.0},{"date":"2023-10-06","close":9750.0},{"date":"2023-10-10","close":9790.0},{"date":"2023-10-11","close":9790.0},{"date":"2023-10-12","close":9780.0},{"date":"2023-10-13","close":9790.0},{"date":"2023-10-16","close":9780.0},{"date":"2023-10-17","close":9660.0},{"date":"2023-10-18","close":9660.0},{"date":"2023-10-19","close":9170.0},{"date":"2023-10-20","close":8950.0},{"date":"2023-10-23","close":8940.0},{"date":"2023-10-24","close":9050.0},{"date":"2023-10-25","close":9150.0},{"date":"2023-10-26","close":8900.0},{"date":"2023-10-27","close":8930.0},{"date":"2023-10-30","close":9120.0},{"date":"2023-10-31","close":8930.0},{"date":"2023-11-01","close":9160.0},{"date":"2023-11-02","close":9420.0},{"date":"2023-11-03","close":9600.0},{"date":"2023-11-06","close":9320.0},{"date":"2023-11-07","close":9210.0},{"date":"2023-11-08","close":9170.0},{"date":"2023-11-09","close":9200.0},{"date":"2023-11-10","close":9120.0},{"date":"2023-11-13","close":9120.0},{"date":"2023-11-14","close":9230.0},{"date":"2023-11-15","close":9350.0},{"date":"2023-11-16","close":9360.0},{"date":"2023-11-17","close":9320.0},{"date":"2023-11-20","close":9280.0},{"date":"2023-11-21","close":9330.0},{"date":"2023-11-22","close":9340.0},{"date":"2023-11-23","close":9380.0},{"date":"2023-11-24","close":9390.0},{"date":"2023-11-27","close":9350.0},{"date":"2023-11-28","close":9350.0},{"date":"2023-11-29","close":9260.0},{"date":"2023-11-30","close":9330.0},{"date":"2023-12-01","close":9360.0},{"date":"2023-12-04","close":9370.0},{"date":"2023-12-05","close":9380.0},{"date":"2023-12-06","close":9430.0},{"date":"2023-12-07","close":9460.0},{"date":"2023-12-08","close":9630.0},{"date":"2023-12-11","close":9610.0},{"date":"2023-12-12","close":9570.0},{"date":"2023-12-13","close":9700.0},{"date":"2023-12-14","close":9670.0},{"date":"2023-12-15","close":9700.0},{"date":"2023-12-18","close":9650.0},{"date":"2023-12-19","close":9730.0},{"date":"2023-12-20","close":9730.0},{"date":"2023-12-21","close":9570.0},{"date":"2023-12-22","close":9570.0},{"date":"2023-12-26","close":9500.0},{"date":"2023-12-27","close":9520.0},{"date":"2023-12-28","close":9550.0},{"date":"2024-01-02","close":9650.0},{"date":"2024-01-03","close":9530.0},{"date":"2024-01-04","close":9420.0},{"date":"2024-01-05","close":9500.0},{"date":"2024-01-08","close":9480.0},{"date":"2024-01-09","close":9630.0},{"date":"2024-01-10","close":9570.0},{"date":"2024-01-11","close":9710.0},{"date":"2024-01-12","close":9700.0},{"date":"2024-01-15","close":9790.0},{"date":"2024-01-16","close":9570.0},{"date":"2024-01-17","close":9480.0},{"date":"2024-01-18","close":9450.0},{"date":"2024-01-19","close":9540.0},{"date":"2024-01-22","close":9430.0},{"date":"2024-01-23","close":9420.0},{"date":"2024-01-24","close":9230.0},{"date":"2024-01-25","close":9180.0},{"date":"2024-01-26","close":9210.0},{"date":"2024-01-29","close":9220.0},{"date":"2024-01-30","close":9220.0},{"date":"2024-01-31","close":9140.0},{"date":"2024-02-01","close":9170.0},{"date":"2024-02-02","close":9320.0},{"date":"2024-02-05","close":9530.0},{"date":"2024-02-06","close":9340.0},{"date":"2024-02-07","close":9380.0},{"date":"2024-02-08","close":9330.0},{"date":"2024-02-13","close":9360.0},{"date":"2024-02-14","close":9400.0},{"date":"2024-02-15","close":9370.0},{"date":"2024-02-16","close":9390.0},{"date":"2024-02-19","close":9380.0},{"date":"2024-02-20","close":9430.0},{"date":"2024-02-21","close":9350.0},{"date":"2024-02-22","close":9360.0},{"date":"2024-02-23","close":9410.0},{"date":"2024-02-26","close":9410.0},{"date":"2024-02-27","close":9370.0},{"date":"2024-02-28","close":9420.0},{"date":"2024-02-29","close":9480.0},{"date":"2024-03-04","close":9680.0},{"date":"2024-03-05","close":9690.0},{"date":"2024-03-06","close":9510.0},{"date":"2024-03-07","close":9570.0},{"date":"2024-03-08","close":9560.0},{"date":"2024-03-11","close":9500.0},{"date":"2024-03-12","close":9620.0},{"date":"2024-03-13","close":9680.0},{"date":"2024-03-14","close":9680.0},{"date":"2024-03-15","close":9690.0},{"date":"2024-03-18","close":9690.0},{"date":"2024-03-19","close":9600.0},{"date":"2024-03-20","close":9640.0},{"date":"2024-03-21","close":9690.0},{"date":"2024-03-22","close":9700.0},{"date":"2024-03-25","close":9870.0},{"date":"2024-03-26","close":9810.0},{"date":"2024-03-27","close":9580.0},{"date":"2024-03-28","close":9620.0},{"date":"2024-03-29","close":9520.0},{"date":"2024-04-01","close":9480.0},{"date":"2024-04-02","close":9530.0},{"date":"2024-04-03","close":9580.0},{"date":"2024-04-04","close":9550.0},{"date":"2024-04-05","close":9520.0},{"date":"2024-04-08","close":9510.0},{"date":"2024-04-09","close":9500.0},{"date":"2024-04-11","close":9480.0},{"date":"2024-04-12","close":9420.0},{"date":"2024-04-15","close":9690.0},{"date":"2024-04-16","close":9680.0},{"date":"2024-04-17","close":9650.0},{"date":"2024-04-18","close":9650.0},{"date":"2024-04-19","close":9720.0},{"date":"2024-04-22","close":9670.0},{"date":"2024-04-23","close":9800.0},{"date":"2024-04-24","close":9830.0},{"date":"2024-04-25","close":10050.0},{"date":"2024-04-26","close":10000.0},{"date":"2024-04-29","close":10000.0},{"date":"2024-04-30","close":10010.0},{"date":"2024-05-02","close":10020.0},{"date":"2024-05-03","close":10020.0},{"date":"2024-05-07","close":10070.0},{"date":"2024-05-08","close":10340.0},{"date":"2024-05-09","close":10250.0},{"date":"2024-05-10","close":10390.0},{"date":"2024-05-13","close":10320.0},{"date":"2024-05-14","close":10580.0},{"date":"2024-05-16","close":10580.0},{"date":"2024-05-17","close":10580.0},{"date":"2024-05-20","close":10470.0},{"date":"2024-05-21","close":10570.0},{"date":"2024-05-22","close":10480.0},{"date":"2024-05-23","close":10410.0},{"date":"2024-05-24","close":10760.0},{"date":"2024-05-27","close":10580.0},{"date":"2024-05-28","close":10650.0},{"date":"2024-05-29","close":10540.0},{"date":"2024-05-30","close":10560.0},{"date":"2024-05-31","close":10560.0},{"date":"2024-06-03","close":10640.0},{"date":"2024-06-04","close":10490.0},{"date":"2024-06-05","close":10310.0},{"date":"2024-06-07","close":10400.0},{"date":"2024-06-10","close":10670.0},{"date":"2024-06-11","close":10420.0},{"date":"2024-06-12","close":10610.0},{"date":"2024-06-13","close":10460.0},{"date":"2024-06-14","close":12110.0},{"date":"2024-06-17","close":11720.0},{"date":"2024-06-18","close":11730.0},{"date":"2024-06-19","close":11370.0},{"date":"2024-06-20","close":11660.0},{"date":"2024-06-21","close":11440.0},{"date":"2024-06-24","close":11200.0},{"date":"2024-06-25","close":11200.0},{"date":"2024-06-26","close":11140.0},{"date":"2024-06-27","close":11120.0},{"date":"2024-06-28","close":11480.0},{"date":"2024-07-01","close":11080.0},{"date":"2024-07-02","close":10680.0},{"date":"2024-07-03","close":10390.0},{"date":"2024-07-04","close":10190.0},{"date":"2024-07-05","close":10270.0},{"date":"2024-07-08","close":11790.0},{"date":"2024-07-09","close":11200.0},{"date":"2024-07-10","close":11170.0},{"date":"2024-07-11","close":10900.0},{"date":"2024-07-12","close":10870.0},{"date":"2024-07-15","close":10710.0},{"date":"2024-07-16","close":10460.0},{"date":"2024-07-17","close":10450.0},{"date":"2024-07-18","close":10250.0},{"date":"2024-07-19","close":10210.0},{"date":"2024-07-22","close":10260.0},{"date":"2024-07-23","close":10160.0},{"date":"2024-07-24","close":10090.0},{"date":"2024-07-25","close":10050.0},{"date":"2024-07-26","close":10180.0},{"date":"2024-07-29","close":10220.0},{"date":"2024-07-30","close":10220.0},{"date":"2024-07-31","close":10440.0},{"date":"2024-08-01","close":10520.0},{"date":"2024-08-02","close":10570.0},{"date":"2024-08-05","close":10030.0},{"date":"2024-08-06","close":10250.0},{"date":"2024-08-07","close":10850.0},{"date":"2024-08-08","close":10740.0},{"date":"2024-08-09","close":10780.0},{"date":"2024-08-12","close":10780.0},{"date":"2024-08-13","close":10810.0},{"date":"2024-08-14","close":11040.0},{"date":"2024-08-16","close":10830.0},{"date":"2024-08-19","close":10680.0},{"date":"2024-08-20","close":10730.0},{"date":"2024-08-21","close":10680.0},{"date":"2024-08-22","close":10510.0},{"date":"2024-08-23","close":10550.0},{"date":"2024-08-26","close":10500.0},{"date":"2024-08-27","close":10450.0},{"date":"2024-08-28","close":10440.0},{"date":"2024-08-29","close":10310.0},{"date":"2024-08-30","close":10300.0},{"date":"2024-09-02","close":10270.0},{"date":"2024-09-03","close":10260.0},{"date":"2024-09-04","close":9990.0},{"date":"2024-09-05","close":9920.0},{"date":"2024-09-06","close":9800.0},{"date":"2024-09-09","close":9840.0},{"date":"2024-09-10","close":9780.0},{"date":"2024-09-11","close":9800.0},{"date":"2024-09-12","close":9990.0},{"date":"2024-09-13","close":10090.0},{"date":"2024-09-19","close":9950.0},{"date":"2024-09-20","close":9920.0},{"date":"2024-09-23","close":10050.0},{"date":"2024-09-24","close":10020.0},{"date":"2024-09-25","close":10030.0},{"date":"2024-09-26","close":10040.0},{"date":"2024-09-27","close":10280.0},{"date":"2024-09-30","close":10100.0},{"date":"2024-10-02","close":9970.0},{"date":"2024-10-04","close":9940.0},{"date":"2024-10-07","close":9960.0},{"date":"2024-10-08","close":9900.0},{"date":"2024-10-10","close":9990.0},{"date":"2024-10-11","close":9980.0},{"date":"2024-10-14","close":9970.0},{"date":"2024-10-15","close":10510.0},{"date":"2024-10-16","close":10150.0},{"date":"2024-10-17","close":10100.0},{"date":"2024-10-18","close":10090.0},{"date":"2024-10-21","close":10480.0},{"date":"2024-10-22","close":10320.0},{"date":"2024-10-23","close":10380.0},{"date":"2024-10-24","close":10230.0},{"date":"2024-10-25","close":10250.0},{"date":"2024-10-28","close":10430.0},{"date":"2024-10-29","close":10470.0},{"date":"2024-10-30","close":10460.0},{"date":"2024-10-31","close":10430.0},{"date":"2024-11-01","close":10260.0},{"date":"2024-11-04","close":10370.0},{"date":"2024-11-05","close":10400.0},{"date":"2024-11-06","close":10370.0},{"date":"2024-11-07","close":10260.0},{"date":"2024-11-08","close":10130.0},{"date":"2024-11-11","close":9860.0},{"date":"2024-11-12","close":9690.0},{"date":"2024-11-13","close":9550.0},{"date":"2024-11-14","close":9580.0},{"date":"2024-11-15","close":10000.0},{"date":"2024-11-18","close":10160.0},{"date":"2024-11-19","close":10000.0},{"date":"2024-11-20","close":10090.0},{"date":"2024-11-21","close":10010.0},{"date":"2024-11-22","close":10010.0},{"date":"2024-11-25","close":10020.0},{"date":"2024-11-26","close":10010.0},{"date":"2024-11-27","close":9950.0},{"date":"2024-11-28","close":10060.0},{"date":"2024-11-29","close":9830.0},{"date":"2024-12-02","close":9790.0},{"date":"2024-12-03","close":9860.0},{"date":"2024-12-04","close":9750.0},{"date":"2024-12-05","close":9720.0},{"date":"2024-12-06","close":9500.0},{"date":"2024-12-09","close":8970.0},{"date":"2024-12-10","close":9550.0},{"date":"2024-12-11","close":9880.0},{"date":"2024-12-12","close":9890.0},{"date":"2024-12-13","close":9940.0},{"date":"2024-12-16","close":9980.0},{"date":"2024-12-17","close":9920.0},{"date":"2024-12-18","close":9910.0},{"date":"2024-12-19","close":9930.0},{"date":"2024-12-20","close":9750.0},{"date":"2024-12-23","close":9960.0},{"date":"2024-12-24","close":9940.0},{"date":"2024-12-26","close":9930.0},{"date":"2024-12-27","close":9680.0},{"date":"2024-12-30","close":9640.0},{"date":"2025-01-02","close":9620.0},{"date":"2025-01-03","close":9750.0},{"date":"2025-01-06","close":9790.0},{"date":"2025-01-07","close":9750.0},{"date":"2025-01-08","close":9690.0},{"date":"2025-01-09","close":9640.0},{"date":"2025-01-10","close":9660.0},{"date":"2025-01-13","close":9550.0},{"date":"2025-01-14","close":9490.0},{"date":"2025-01-15","close":9410.0},{"date":"2025-01-16","close":9460.0},{"date":"2025-01-17","close":9490.0},{"date":"2025-01-20","close":9580.0},{"date":"2025-01-21","close":9510.0},{"date":"2025-01-22","close":9450.0},{"date":"2025-01-23","close":9470.0},{"date":"2025-01-24","close":9420.0},{"date":"2025-01-31","close":9360.0},{"date":"2025-02-03","close":9200.0},{"date":"2025-02-04","close":9350.0},{"date":"2025-02-05","close":9560.0},{"date":"2025-02-06","close":9620.0},{"date":"2025-02-07","close":9540.0},{"date":"2025-02-10","close":9550.0},{"date":"2025-02-11","close":9650.0},{"date":"2025-02-12","close":9700.0},{"date":"2025-02-13","close":9740.0},{"date":"2025-02-14","close":9840.0},{"date":"2025-02-17","close":10090.0},{"date":"2025-02-18","close":10030.0},{"date":"2025-02-19","close":10010.0},{"date":"2025-02-20","close":10030.0},{"date":"2025-02-21","close":10000.0},{"date":"2025-02-24","close":10010.0},{"date":"2025-02-25","close":10050.0},{"date":"2025-02-26","close":10140.0},{"date":"2025-02-27","close":10080.0},{"date":"2025-02-28","close":9980.0},{"date":"2025-03-04","close":10040.0},{"date":"2025-03-05","close":9980.0},{"date":"2025-03-06","close":10060.0},{"date":"2025-03-07","close":10020.0},{"date":"2025-03-10","close":10440.0},{"date":"2025-03-11","close":10450.0},{"date":"2025-03-12","close":10660.0},{"date":"2025-03-13","close":10640.0},{"date":"2025-03-14","close":10350.0},{"date":"2025-03-17","close":10370.0},{"date":"2025-03-18","close":10330.0},{"date":"2025-03-19","close":10620.0},{"date":"2025-03-20","close":10390.0},{"date":"2025-03-21","close":10390.0},{"date":"2025-03-24","close":10620.0},{"date":"2025-03-25","close":10600.0},{"date":"2025-03-26","close":10580.0},{"date":"2025-03-27","close":10300.0},{"date":"2025-03-28","close":10340.0},{"date":"2025-03-31","close":10130.0},{"date":"2025-04-01","close":10310.0},{"date":"2025-04-02","close":10420.0},{"date":"2025-04-03","close":10110.0},{"date":"2025-04-04","close":10290.0},{"date":"2025-04-07","close":9850.0},{"date":"2025-04-08","close":10300.0},{"date":"2025-04-09","close":10030.0},{"date":"2025-04-10","close":10480.0},{"date":"2025-04-11","close":10470.0},{"date":"2025-04-14","close":10600.0},{"date":"2025-04-15","close":10720.0},{"date":"2025-04-16","close":10850.0},{"date":"2025-04-17","close":10870.0},{"date":"2025-04-18","close":10810.0},{"date":"2025-04-21","close":10780.0},{"date":"2025-04-22","close":10850.0},{"date":"2025-04-23","close":10840.0},{"date":"2025-04-24","close":10920.0},{"date":"2025-04-25","close":10710.0},{"date":"2025-04-28","close":10520.0},{"date":"2025-04-29","close":10760.0},{"date":"2025-04-30","close":10620.0},{"date":"2025-05-02","close":10650.0},{"date":"2025-05-07","close":10830.0},{"date":"2025-05-08","close":10710.0},{"date":"2025-05-09","close":10590.0},{"date":"2025-05-12","close":10600.0},{"date":"2025-05-13","close":10670.0},{"date":"2025-05-14","close":10540.0},{"date":"2025-05-15","close":10430.0},{"date":"2025-05-16","close":10730.0},{"date":"2025-05-19","close":10640.0},{"date":"2025-05-20","close":10500.0},{"date":"2025-05-21","close":10450.0},{"date":"2025-05-22","close":12000.0},{"date":"2025-05-23","close":12030.0},{"date":"2025-05-26","close":12130.0},{"date":"2025-05-27","close":11860.0},{"date":"2025-05-28","close":11710.0},{"date":"2025-05-29","close":11770.0},{"date":"2025-05-30","close":11590.0},{"date":"2025-06-02","close":11450.0},{"date":"2025-06-04","close":11680.0},{"date":"2025-06-05","close":11830.0},{"date":"2025-06-09","close":11940.0},{"date":"2025-06-10","close":11800.0},{"date":"2025-06-11","close":11930.0},{"date":"2025-06-12","close":11780.0},{"date":"2025-06-13","close":11840.0},{"date":"2025-06-16","close":11950.0},{"date":"2025-06-17","close":12040.0},{"date":"2025-06-18","close":12000.0},{"date":"2025-06-19","close":12140.0},{"date":"2025-06-20","close":11770.0},{"date":"2025-06-23","close":11580.0},{"date":"2025-06-24","close":11640.0},{"date":"2025-06-25","close":11530.0},{"date":"2025-06-26","close":11300.0},{"date":"2025-06-27","close":11210.0},{"date":"2025-06-30","close":11350.0},{"date":"2025-07-01","close":11950.0},{"date":"2025-07-02","close":11890.0},{"date":"2025-07-03","close":11760.0},{"date":"2025-07-04","close":11560.0},{"date":"2025-07-07","close":11660.0},{"date":"2025-07-08","close":11800.0},{"date":"2025-07-09","close":11900.0},{"date":"2025-07-10","close":12020.0},{"date":"2025-07-11","close":11900.0},{"date":"2025-07-14","close":11900.0},{"date":"2025-07-15","close":11750.0},{"date":"2025-07-16","close":11490.0},{"date":"2025-07-17","close":11400.0},{"date":"2025-07-18","close":11280.0},{"date":"2025-07-21","close":11400.0},{"date":"2025-07-22","close":11300.0},{"date":"2025-07-23","close":11290.0},{"date":"2025-07-24","close":11160.0},{"date":"2025-07-25","close":11140.0},{"date":"2025-07-28","close":11090.0},{"date":"2025-07-29","close":11080.0},{"date":"2025-07-30","close":11060.0},{"date":"2025-07-31","close":10990.0},{"date":"2025-08-01","close":10700.0},{"date":"2025-08-04","close":10850.0},{"date":"2025-08-05","close":10840.0},{"date":"2025-08-06","close":10990.0},{"date":"2025-08-07","close":10970.0},{"date":"2025-08-08","close":11050.0},{"date":"2025-08-11","close":11290.0},{"date":"2025-08-12","close":11280.0},{"date":"2025-08-13","close":11080.0},{"date":"2025-08-14","close":11020.0},{"date":"2025-08-18","close":10880.0},{"date":"2025-08-19","close":11060.0},{"date":"2025-08-20","close":11170.0},{"date":"2025-08-21","close":11190.0},{"date":"2025-08-22","close":11230.0},{"date":"2025-08-25","close":11470.0},{"date":"2025-08-26","close":11450.0},{"date":"2025-08-27","close":11310.0},{"date":"2025-08-28","close":11310.0},{"date":"2025-08-29","close":11230.0},{"date":"2025-09-01","close":11170.0},{"date":"2025-09-02","close":11200.0},{"date":"2025-09-03","close":11200.0},{"date":"2025-09-04","close":11170.0},{"date":"2025-09-05","close":11080.0},{"date":"2025-09-08","close":11050.0},{"date":"2025-09-09","close":11020.0},{"date":"2025-09-10","close":11100.0},{"date":"2025-09-11","close":11160.0},{"date":"2025-09-12","close":13790.0},{"date":"2025-09-15","close":13600.0},{"date":"2025-09-16","close":13970.0},{"date":"2025-09-17","close":13630.0},{"date":"2025-09-18","close":13200.0},{"date":"2025-09-19","close":12830.0},{"date":"2025-09-22","close":12930.0},{"date":"2025-09-23","close":12680.0},{"date":"2025-09-24","close":12560.0},{"date":"2025-09-25","close":12380.0},{"date":"2025-09-26","close":12350.0},{"date":"2025-09-29","close":12300.0},{"date":"2025-09-30","close":12230.0},{"date":"2025-10-01","close":12190.0},{"date":"2025-10-02","close":12140.0},{"date":"2025-10-10","close":12150.0},{"date":"2025-10-13","close":11880.0},{"date":"2025-10-14","close":11690.0},{"date":"2025-10-15","close":11820.0},{"date":"2025-10-16","close":11600.0},{"date":"2025-10-17","close":11460.0},{"date":"2025-10-20","close":11560.0},{"date":"2025-10-21","close":11500.0},{"date":"2025-10-22","close":11700.0},{"date":"2025-10-23","close":11790.0},{"date":"2025-10-24","close":11600.0},{"date":"2025-10-27","close":11620.0},{"date":"2025-10-28","close":11540.0},{"date":"2025-10-29","close":11420.0},{"date":"2025-10-30","close":11300.0},{"date":"2025-10-31","close":11210.0},{"date":"2025-11-03","close":11070.0},{"date":"2025-11-04","close":11180.0},{"date":"2025-11-05","close":11090.0},{"date":"2025-11-06","close":11230.0},{"date":"2025-11-07","close":11060.0},{"date":"2025-11-10","close":11200.0},{"date":"2025-11-11","close":11030.0},{"date":"2025-11-12","close":11380.0},{"date":"2025-11-13","close":11360.0},{"date":"2025-11-14","close":11120.0},{"date":"2025-11-17","close":11300.0},{"date":"2025-11-18","close":11060.0},{"date":"2025-11-19","close":11060.0},{"date":"2025-11-20","close":11220.0},{"date":"2025-11-21","close":11120.0},{"date":"2025-11-24","close":11110.0},{"date":"2025-11-25","close":10920.0},{"date":"2025-11-26","close":11130.0},{"date":"2025-11-27","close":11130.0},{"date":"2025-11-28","close":11210.0},{"date":"2025-12-01","close":11240.0},{"date":"2025-12-02","close":11360.0},{"date":"2025-12-03","close":11410.0},{"date":"2025-12-04","close":11360.0},{"date":"2025-12-05","close":11320.0},{"date":"2025-12-08","close":11210.0},{"date":"2025-12-09","close":11190.0},{"date":"2025-12-10","close":11160.0},{"date":"2025-12-11","close":11340.0},{"date":"2025-12-12","close":11400.0},{"date":"2025-12-15","close":11330.0},{"date":"2025-12-16","close":11290.0},{"date":"2025-12-17","close":11370.0},{"date":"2025-12-18","close":11240.0},{"date":"2025-12-19","close":11390.0},{"date":"2025-12-22","close":11420.0},{"date":"2025-12-23","close":11380.0},{"date":"2025-12-24","close":11360.0},{"date":"2025-12-26","close":11260.0},{"date":"2025-12-29","close":11130.0},{"date":"2025-12-30","close":11050.0},{"date":"2026-01-02","close":10910.0},{"date":"2026-01-05","close":10770.0},{"date":"2026-01-06","close":10720.0},{"date":"2026-01-07","close":10640.0},{"date":"2026-01-08","close":10530.0},{"date":"2026-01-09","close":10660.0},{"date":"2026-01-12","close":10650.0},{"date":"2026-01-13","close":10690.0},{"date":"2026-01-14","close":10760.0},{"date":"2026-01-15","close":10700.0},{"date":"2026-01-16","close":10750.0},{"date":"2026-01-19","close":10690.0},{"date":"2026-01-20","close":10840.0},{"date":"2026-01-21","close":10670.0},{"date":"2026-01-22","close":10690.0},{"date":"2026-01-23","close":10760.0},{"date":"2026-01-26","close":10860.0},{"date":"2026-01-27","close":10810.0},{"date":"2026-01-28","close":10700.0},{"date":"2026-01-29","close":10730.0},{"date":"2026-01-30","close":10770.0},{"date":"2026-02-02","close":10590.0},{"date":"2026-02-03","close":10560.0},{"date":"2026-02-04","close":10900.0},{"date":"2026-02-05","close":10880.0},{"date":"2026-02-06","close":11040.0},{"date":"2026-02-09","close":11000.0},{"date":"2026-02-10","close":11000.0},{"date":"2026-02-11","close":11040.0},{"date":"2026-02-12","close":11140.0},{"date":"2026-02-13","close":11130.0},{"date":"2026-02-19","close":11150.0},{"date":"2026-02-20","close":11070.0},{"date":"2026-02-23","close":11380.0},{"date":"2026-02-24","close":11290.0},{"date":"2026-02-25","close":11210.0},{"date":"2026-02-26","close":10700.0},{"date":"2026-02-27","close":10550.0},{"date":"2026-03-03","close":10640.0},{"date":"2026-03-04","close":10540.0},{"date":"2026-03-05","close":11180.0},{"date":"2026-03-06","close":11160.0},{"date":"2026-03-09","close":11410.0},{"date":"2026-03-10","close":11230.0},{"date":"2026-03-11","close":11360.0},{"date":"2026-03-12","close":11500.0},{"date":"2026-03-13","close":11530.0},{"date":"2026-03-16","close":11480.0},{"date":"2026-03-17","close":11230.0},{"date":"2026-03-18","close":10950.0},{"date":"2026-03-19","close":10750.0},{"date":"2026-03-20","close":11030.0},{"date":"2026-03-23","close":10460.0},{"date":"2026-03-24","close":10520.0},{"date":"2026-03-25","close":10400.0},{"date":"2026-03-26","close":10290.0},{"date":"2026-03-27","close":10300.0},{"date":"2026-03-30","close":10160.0},{"date":"2026-03-31","close":10010.0},{"date":"2026-04-01","close":10070.0},{"date":"2026-04-02","close":9720.0},{"date":"2026-04-03","close":9780.0},{"date":"2026-04-06","close":10060.0},{"date":"2026-04-07","close":10150.0},{"date":"2026-04-08","close":10020.0},{"date":"2026-04-09","close":10070.0},{"date":"2026-04-10","close":10150.0},{"date":"2026-04-13","close":10260.0},{"date":"2026-04-14","close":10280.0},{"date":"2026-04-15","close":10250.0},{"date":"2026-04-16","close":10410.0},{"date":"2026-04-17","close":10390.0},{"date":"2026-04-20","close":10390.0},{"date":"2026-04-21","close":10200.0},{"date":"2026-04-22","close":10280.0},{"date":"2026-04-23","close":10180.0},{"date":"2026-04-24","close":10330.0},{"date":"2026-04-27","close":10480.0},{"date":"2026-04-28","close":10390.0},{"date":"2026-04-29","close":10400.0},{"date":"2026-04-30","close":10420.0},{"date":"2026-05-04","close":10430.0},{"date":"2026-05-06","close":10430.0},{"date":"2026-05-07","close":11240.0},{"date":"2026-05-08","close":11720.0},{"date":"2026-05-11","close":11380.0},{"date":"2026-05-12","close":10680.0},{"date":"2026-05-13","close":10460.0},{"date":"2026-05-14","close":10510.0},{"date":"2026-05-15","close":10490.0},{"date":"2026-05-18","close":10210.0},{"date":"2026-05-19","close":10180.0},{"date":"2026-05-20","close":10080.0},{"date":"2026-05-21","close":8960.0},{"date":"2026-05-22","close":9290.0},{"date":"2026-05-26","close":9230.0},{"date":"2026-05-27","close":8970.0},{"date":"2026-05-28","close":9240.0},{"date":"2026-05-29","close":9160.0},{"date":"2026-06-01","close":9030.0},{"date":"2026-06-02","close":8950.0},{"date":"2026-06-04","close":8990.0},{"date":"2026-06-05","close":8890.0},{"date":"2026-06-08","close":8940.0},{"date":"2026-06-09","close":9200.0},{"date":"2026-06-10","close":8820.0},{"date":"2026-06-11","close":8780.0},{"date":"2026-06-12","close":9280.0},{"date":"2026-06-15","close":9400.0},{"date":"2026-06-16","close":9260.0},{"date":"2026-06-17","close":9080.0},{"date":"2026-06-18","close":9050.0},{"date":"2026-06-19","close":8550.0},{"date":"2026-06-22","close":8600.0},{"date":"2026-06-23","close":7720.0},{"date":"2026-06-24","close":7970.0},{"date":"2026-06-25","close":7880.0},{"date":"2026-06-26","close":7900.0},{"date":"2026-06-29","close":8450.0},{"date":"2026-06-30","close":8330.0},{"date":"2026-07-01","close":8230.0},{"date":"2026-07-02","close":8250.0},{"date":"2026-07-03","close":8100.0},{"date":"2026-07-06","close":7930.0},{"date":"2026-07-07","close":7870.0},{"date":"2026-07-08","close":7760.0},{"date":"2026-07-09","close":7890.0},{"date":"2026-07-10","close":7990.0},{"date":"2026-07-13","close":8070.0},{"date":"2026-07-14","close":8120.0},{"date":"2026-07-15","close":8300.0},{"date":"2026-07-16","close":8220.0},{"date":"2026-07-20","close":8010.0},{"date":"2026-07-21","close":7880.0},{"date":"2026-07-22","close":7660.0},{"date":"2026-07-23","close":8020.0},{"date":"2026-07-24","close":7950.0},{"date":"2026-07-27","close":7880.0},{"date":"2026-07-28","close":7500.0},{"date":"2026-07-29","close":7140.0},{"date":"2026-07-30","close":7150.0},{"date":"2026-07-31","close":7250.0},{"date":"2026-08-03","close":7130.0},{"date":"2026-08-04","close":7110.0},{"date":"2026-08-05","close":7060.0},{"date":"2026-08-06","close":6420.0},{"date":"2026-08-07","close":6490.0},{"date":"2026-08-10","close":6540.0},{"date":"2026-08-11","close":6540.0},{"date":"2026-08-12","close":6540.0},{"date":"2026-08-13","close":6540.0},{"date":"2026-08-14","close":6540.0},{"date":"2026-08-18","close":6540.0},{"date":"2026-08-19","close":6540.0},{"date":"2026-08-20","close":6540.0},{"date":"2026-08-21","close":6540.0},{"date":"2026-08-24","close":6540.0},{"date":"2026-08-25","close":6540.0},{"date":"2026-08-26","close":6540.0},{"date":"2026-08-27","close":6540.0},{"date":"2026-08-28","close":6540.0},{"date":"2026-08-31","close":6540.0},{"date":"2026-09-01","close":6540.0},{"date":"2026-09-02","close":7770.0},{"date":"2026-09-03","close":7780.0},{"date":"2026-09-04","close":8550.0},{"date":"2026-09-07","close":8700.0},{"date":"2026-09-08","close":8310.0},{"date":"2026-09-09","close":8390.0},{"date":"2026-09-10","close":8230.0},{"date":"2026-09-11","close":7950.0},{"date":"2026-09-14","close":8080.0},{"date":"2026-09-15","close":7810.0},{"date":"2026-09-16","close":7980.0},{"date":"2026-09-17","close":7790.0},{"date":"2026-09-18","close":7890.0},{"date":"2026-09-21","close":7430.0},{"date":"2026-09-22","close":7480.0},{"date":"2026-09-23","close":7640.0},{"date":"2026-09-28","close":7470.0},{"date":"2026-09-29","close":7870.0},{"date":"2026-09-30","close":7840.0},{"date":"2026-10-01","close":7750.0},{"date":"2026-10-02","close":7540.0},{"date":"2026-10-06","close":7440.0},{"date":"2026-10-07","close":7590.0},{"date":"2026-10-08","close":7640.0},{"date":"2026-10-12","close":7650.0},{"date":"2026-10-13","close":7290.0},{"date":"2026-10-14","close":7240.0},{"date":"2026-10-15","close":6940.0},{"date":"2026-10-16","close":7200.0},{"date":"2026-10-19","close":7690.0},{"date":"2026-10-20","close":7430.0},{"date":"2026-10-21","close":7370.0},{"date":"2026-10-22","close":7220.0},{"date":"2026-10-23","close":7080.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":468.0,"foreign_net":-467.0,"institution_net":-1.0},{"date":"2026-10-21","retail_net":414.0,"foreign_net":-359.0,"institution_net":-55.0},{"date":"2026-10-20","retail_net":-2539.0,"foreign_net":2502.0,"institution_net":37.0},{"date":"2026-10-19","retail_net":-794.0,"foreign_net":680.0,"institution_net":114.0},{"date":"2026-10-16","retail_net":-1054.0,"foreign_net":1046.0,"institution_net":8.0},{"date":"2026-10-15","retail_net":-1606.0,"foreign_net":1465.0,"institution_net":141.0},{"date":"2026-10-14","retail_net":-984.0,"foreign_net":899.0,"institution_net":85.0},{"date":"2026-10-13","retail_net":1074.0,"foreign_net":-1108.0,"institution_net":34.0},{"date":"2026-10-12","retail_net":1468.0,"foreign_net":-1507.0,"institution_net":39.0},{"date":"2026-10-08","retail_net":2208.0,"foreign_net":-2183.0,"institution_net":-25.0},{"date":"2026-10-07","retail_net":-7169.0,"foreign_net":7198.0,"institution_net":-29.0},{"date":"2026-10-06","retail_net":12071.0,"foreign_net":-12068.0,"institution_net":-3.0},{"date":"2026-10-02","retail_net":1900.0,"foreign_net":-1894.0,"institution_net":-6.0},{"date":"2026-10-01","retail_net":2934.0,"foreign_net":-2927.0,"institution_net":-7.0},{"date":"2026-09-30","retail_net":3045.0,"foreign_net":-3058.0,"institution_net":13.0},{"date":"2026-09-29","retail_net":-1444.0,"foreign_net":1445.0,"institution_net":-1.0},{"date":"2026-09-28","retail_net":3585.0,"foreign_net":-3587.0,"institution_net":2.0},{"date":"2026-09-23","retail_net":-878.0,"foreign_net":910.0,"institution_net":-32.0},{"date":"2026-09-22","retail_net":2301.0,"foreign_net":-2261.0,"institution_net":-40.0},{"date":"2026-09-21","retail_net":-1269.0,"foreign_net":1219.0,"institution_net":50.0},{"date":"2026-09-18","retail_net":1007.0,"foreign_net":-1054.0,"institution_net":47.0},{"date":"2026-09-17","retail_net":669.0,"foreign_net":-669.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-328.0,"foreign_net":324.0,"institution_net":4.0},{"date":"2026-09-15","retail_net":582.0,"foreign_net":-568.0,"institution_net":-14.0},{"date":"2026-09-14","retail_net":592.0,"foreign_net":-615.0,"institution_net":23.0},{"date":"2026-09-11","retail_net":9993.0,"foreign_net":-10047.0,"institution_net":54.0},{"date":"2026-09-10","retail_net":2331.0,"foreign_net":-2316.0,"institution_net":-15.0},{"date":"2026-09-09","retail_net":5677.0,"foreign_net":-5665.0,"institution_net":-12.0},{"date":"2026-09-08","retail_net":8919.0,"foreign_net":-8885.0,"institution_net":-34.0},{"date":"2026-09-07","retail_net":-3048.0,"foreign_net":3063.0,"institution_net":-15.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":468.0,"foreign_net":-467.0,"institution_net":-1.0},"d3":{"retail_net":-1657.0,"foreign_net":1676.0,"institution_net":-19.0},"d7":{"retail_net":-6095.0,"foreign_net":5766.0,"institution_net":329.0},"d14":{"retail_net":8391.0,"foreign_net":-8723.0,"institution_net":332.0},"d30":{"retail_net":40125.0,"foreign_net":-40487.0,"institution_net":362.0}},"analysis":"최근 5일 외국인 순매수 3402.00, 기관 순매수 103.00. 30일 누적: 외국인 -4.05만, 기관 362.00.","foreign_flow":3402.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":103.0},"insider_trades":[],"price_analysis":{"current":7270.0,"low_30d":6720.0,"support":6948.0,"high_30d":9000.0,"change_1d":0.7,"change_7d":-7.9,"change_30d":-14.8,"resistance":8772.0,"position_in_range":24.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.79,"per":7.06,"quarter":"2024-Q2"},{"pbr":0.74,"per":6.0,"quarter":"2024-Q3"},{"pbr":0.74,"per":5.61,"quarter":"2024-Q4"},{"pbr":0.77,"per":6.4,"quarter":"2025-Q1"},{"pbr":0.82,"per":6.5,"quarter":"2025-Q2"},{"pbr":0.86,"per":6.93,"quarter":"2025-Q3"},{"pbr":1.81,"per":null,"quarter":"2025-Q4"},{"pbr":1.63,"per":null,"quarter":"2026-Q1"},{"pbr":1.55,"per":null,"quarter":"2026-Q2"},{"pbr":0.92,"per":null,"quarter":"현재"}],"timeline":[{"close":11480.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10100.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9640.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10130.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11350.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12230.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11050.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10010.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8330.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.08,"pbr_5y_low":0.74,"per_5y_avg":6.42,"per_5y_low":5.61,"current_pbr":0.92,"current_per":null,"pbr_5y_high":1.81,"per_5y_high":7.06,"pbr_5y_median":0.82,"per_5y_median":6.45,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"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":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +8.4%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -930, PBR 0.89x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -11.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.03,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-11.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":28.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.0,"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":9.95,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.81,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-24.63,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.79,"per":7.06,"close":11480.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.74,"per":6.0,"close":10100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.74,"per":5.61,"close":9640.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.77,"per":6.4,"close":10130.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.82,"per":6.5,"close":11350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.86,"per":6.93,"close":12230.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.81,"per":null,"close":11050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.63,"per":null,"close":10010.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.55,"per":null,"close":8330.0,"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":"0.9배"},{"label":"ROE","value":"-11.7%"}],"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":-930.0,"pbr":null,"per":null,"roa":null,"roe":-0.11668402323547374,"revenue":168495606039.0,"market_cap":null,"net_income":-13060687004.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09946592267290832,"total_assets":0.0,"total_equity":111932093545.0,"profit_margin":-0.07751351688646986,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4786125357.0,"operating_margin":0.028405045505413378},{"eps":347.70000000000005,"pbr":1.16,"per":null,"roa":0.010258033747563833,"roe":0.03842724205971619,"revenue":155440592422.0,"market_cap":147200000000.0,"net_income":4907691784.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1153850702029461,"total_assets":478424218985.0,"total_equity":127713869665.0,"profit_margin":0.03157278100611124,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6159412463.0,"operating_margin":0.03962550815734178},{"eps":-11634.6,"pbr":null,"per":null,"roa":-0.3541113160009567,"roe":-1.293406381682464,"revenue":160953486366.0,"market_cap":null,"net_income":-164216574325.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13323653342454123,"total_assets":463742803194.0,"total_equity":126964407050.0,"profit_margin":-1.0202734841765397,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9394861370.0,"operating_margin":0.05837003958172466},{"eps":573.5,"pbr":null,"per":null,"roa":0.016559451083959138,"roe":0.02749682114205254,"revenue":181953803792.0,"market_cap":null,"net_income":8094162848.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13148349178425842,"total_assets":488794151869.0,"total_equity":294367221803.0,"profit_margin":0.04448471358836126,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11730977846.0,"operating_margin":0.06447228692954524},{"eps":808.0,"pbr":null,"per":null,"roa":0.023856394743764647,"roe":0.03946887379760012,"revenue":170987766013.0,"market_cap":null,"net_income":11404357600.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.13299460666835702,"total_assets":478041955731.0,"total_equity":288945604541.0,"profit_margin":0.06669692145771962,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11132928839.0,"operating_margin":0.06510950519204735},{"eps":528.2,"pbr":null,"per":null,"roa":0.015679382342169514,"roe":0.027271935702056223,"revenue":160368531778.0,"market_cap":null,"net_income":7454640888.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13154932072461664,"total_assets":475442254377.0,"total_equity":273344766189.0,"profit_margin":0.04648443684899195,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10209835708.0,"operating_margin":0.06366483246310188},{"eps":-145.0,"pbr":null,"per":null,"roa":-0.004496151436501317,"roe":-0.007561661292869699,"revenue":162079745065.0,"market_cap":null,"net_income":-2047126749.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13229632994178722,"total_assets":455306449952.0,"total_equity":270724470419.0,"profit_margin":-0.012630367527904404,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9429983013.0,"operating_margin":0.05818113182013105},{"eps":555.0,"pbr":null,"per":null,"roa":0.015371566181614966,"roe":0.027745885228427615,"revenue":174080746920.0,"market_cap":null,"net_income":7834192498.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.13414656960158683,"total_assets":509654800652.0,"total_equity":282355110803.0,"profit_margin":0.045003210502079574,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12259182140.0,"operating_margin":0.07042238936183903},{"eps":645.6999999999999,"pbr":null,"per":null,"roa":0.01638246260131429,"roe":0.030154850039159468,"revenue":177332368369.0,"market_cap":null,"net_income":9114025171.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.143268678316718,"total_assets":556328153636.0,"total_equity":302240772518.0,"profit_margin":0.05139515845203842,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13654939904.0,"operating_margin":0.07700195982036555},{"eps":663.1999999999999,"pbr":null,"per":null,"roa":0.01983377760767379,"roe":0.036996634364509104,"revenue":164656384020.0,"market_cap":null,"net_income":9360700116.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1543887732218887,"total_assets":471957501045.0,"total_equity":253014910053.0,"profit_margin":0.05684990698485764,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":14677096315.0,"operating_margin":0.08913773008167873},{"eps":-181.1,"pbr":null,"per":null,"roa":-0.005696213512088361,"roe":-0.01053654781177252,"revenue":165200004618.0,"market_cap":null,"net_income":-2556474117.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14854910507264063,"total_assets":448802368727.0,"total_equity":242629195318.0,"profit_margin":-0.015475024488718746,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12735068581.0,"operating_margin":0.07708879070825644},{"eps":498.9800118798374,"pbr":null,"per":null,"roa":0.014431630407532679,"roe":0.02887943476128552,"revenue":173320621381.0,"market_cap":null,"net_income":7042968377.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12153818616132209,"total_assets":488023056170.0,"total_equity":243874869270.0,"profit_margin":0.040635490000453425,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11140405379.0,"operating_margin":0.06427628340029277}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1626.78,"per":7.06,"date":"2024-06","close":11480.0,"source":"reported"},{"eps":1626.78,"per":6.42,"date":"2024-07","close":10440.0,"source":"reported"},{"eps":1626.78,"per":6.33,"date":"2024-08","close":10300.0,"source":"reported"},{"eps":1682.8,"per":6.0,"date":"2024-09","close":10100.0,"source":"reported"},{"eps":1682.8,"per":6.2,"date":"2024-10","close":10430.0,"source":"reported"},{"eps":1682.8,"per":5.84,"date":"2024-11","close":9830.0,"source":"reported"},{"eps":1718.9,"per":5.61,"date":"2024-12","close":9640.0,"source":"reported"},{"eps":1718.9,"per":5.45,"date":"2025-01","close":9360.0,"source":"reported"},{"eps":1718.9,"per":5.81,"date":"2025-02","close":9980.0,"source":"reported"},{"eps":1583.9,"per":6.4,"date":"2025-03","close":10130.0,"source":"reported"},{"eps":1583.9,"per":6.7,"date":"2025-04","close":10620.0,"source":"reported"},{"eps":1583.9,"per":7.32,"date":"2025-05","close":11590.0,"source":"reported"},{"eps":1746.2,"per":6.5,"date":"2025-06","close":11350.0,"source":"reported"},{"eps":1746.2,"per":6.29,"date":"2025-07","close":10990.0,"source":"reported"},{"eps":1746.2,"per":6.43,"date":"2025-08","close":11230.0,"source":"reported"},{"eps":1764.7,"per":6.93,"date":"2025-09","close":12230.0,"source":"reported"},{"eps":1764.7,"per":6.35,"date":"2025-10","close":11210.0,"source":"reported"},{"eps":1764.7,"per":6.35,"date":"2025-11","close":11210.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.33,"std":0.47,"count":18,"current":6.35,"lower_1sd":5.86,"upper_1sd":6.8},"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":"사조동아원","phase":"above-fold","symbol_resolved":true}