{"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":"2026-10-23T09:49:45.910714+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.9,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-1063.5,"direction":"higher_better","percentile":1}],"summary":"매출 +18.9%","percentile":35},"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":42.2,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.0,"direction":"higher_better","percentile":36}],"summary":"RSI 42","percentile":36},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -508원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -508, PBR 0.89x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-5.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-14.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-13.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -5.6%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.92,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.02,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-50.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.19,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 2.0x","percentile":17}},"signals":[],"summary":"케이엔솔(053080)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1062.37억. 현재가 8,170원, 전일 대비 -0.5%, 30일 -8.0%. ROE -5.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.32만, 기관 순매도 291.00.","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":["전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":-201.6292247061774,"grade":"D","trend":"하락","atr_14":600.7142857142857,"rsi_14":42.17391304347826,"sma_20":8707.5,"sma_60":8724.0,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.2로 중립 구간입니다. MACD(-201.63)가 시그널선(-129.24)을 하회합니다(데드크로스). 현재가가 SMA20(8708)과 SMA60(8724) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7647~9768 (현재 위치 25%).","bb_lower":7646.710199898208,"bb_upper":9768.289800101793,"macd_signal":-129.2378314190707},"change_pct":-2.31,"chart_data":[{"date":"2024-10-23","open":15121,"high":15375,"low":14848,"close":15306,"volume":74378,"rsi_14":44.95,"sma_20":16343.5,"sma_60":16017.83,"sma_120":16794.67},{"date":"2024-10-24","open":15697,"high":16204,"low":15189,"close":15228,"volume":290195,"rsi_14":48.4,"sma_20":16344.0,"sma_60":15999.33,"sma_120":16775.5},{"date":"2024-10-25","open":15101,"high":15404,"low":14945,"close":15033,"volume":128645,"rsi_14":41.88,"sma_20":16290.0,"sma_60":15981.0,"sma_120":16754.58},{"date":"2024-10-28","open":14887,"high":15580,"low":14887,"close":15306,"volume":92202,"rsi_14":38.61,"sma_20":16242.5,"sma_60":15973.0,"sma_120":16734.92},{"date":"2024-10-29","open":15375,"high":15394,"low":14994,"close":15131,"volume":61336,"rsi_14":27.14,"sma_20":16168.5,"sma_60":15966.67,"sma_120":16713.75},{"date":"2024-10-30","open":15521,"high":15599,"low":15131,"close":15160,"volume":93097,"rsi_14":29.41,"sma_20":16108.5,"sma_60":15957.83,"sma_120":16694.0},{"date":"2024-10-31","open":15072,"high":16107,"low":14935,"close":15394,"volume":245410,"rsi_14":35.95,"sma_20":16091.0,"sma_60":15959.0,"sma_120":16680.08},{"date":"2024-11-01","open":15140,"high":15316,"low":14935,"close":15004,"volume":79238,"rsi_14":27.17,"sma_20":16073.0,"sma_60":15948.83,"sma_120":16666.5},{"date":"2024-11-04","open":15209,"high":16243,"low":15023,"close":15424,"volume":417209,"rsi_14":35.68,"sma_20":16061.0,"sma_60":15946.33,"sma_120":16655.67},{"date":"2024-11-05","open":15375,"high":15492,"low":15248,"close":15267,"volume":87212,"rsi_14":39.83,"sma_20":16016.5,"sma_60":15957.0,"sma_120":16646.92},{"date":"2024-11-06","open":15404,"high":15443,"low":14672,"close":14887,"volume":169572,"rsi_14":35.6,"sma_20":15926.5,"sma_60":16004.0,"sma_120":16638.17},{"date":"2024-11-07","open":14985,"high":14985,"low":14454,"close":14887,"volume":111207,"rsi_14":38.53,"sma_20":15841.0,"sma_60":16029.83,"sma_120":16628.83},{"date":"2024-11-08","open":14887,"high":15306,"low":14818,"close":15140,"volume":131685,"rsi_14":44.33,"sma_20":15781.5,"sma_60":16056.0,"sma_120":16621.0},{"date":"2024-11-11","open":15228,"high":15228,"low":14242,"close":14272,"volume":162239,"rsi_14":41.75,"sma_20":15665.0,"sma_60":16074.33,"sma_120":16604.58},{"date":"2024-11-12","open":14272,"high":14291,"low":13227,"close":13286,"volume":199308,"rsi_14":28.21,"sma_20":15500.5,"sma_60":16067.5,"sma_120":16579.58},{"date":"2024-11-13","open":12964,"high":13266,"low":12807,"close":12856,"volume":114470,"rsi_14":26.22,"sma_20":15342.0,"sma_60":16050.5,"sma_120":16555.58},{"date":"2024-11-14","open":12856,"high":13335,"low":12622,"close":12622,"volume":168939,"rsi_14":26.02,"sma_20":15171.0,"sma_60":16032.0,"sma_120":16531.67},{"date":"2024-11-15","open":12456,"high":13178,"low":12407,"close":13003,"volume":141098,"rsi_14":27.57,"sma_20":15039.0,"sma_60":16011.33,"sma_120":16511.67},{"date":"2024-11-18","open":13266,"high":13764,"low":13130,"close":13422,"volume":166562,"rsi_14":34.12,"sma_20":14929.0,"sma_60":15995.67,"sma_120":16494.83},{"date":"2024-11-19","open":13764,"high":13842,"low":13442,"close":13471,"volume":74616,"rsi_14":34.36,"sma_20":14854.0,"sma_60":15986.83,"sma_120":16470.92},{"date":"2024-11-20","open":13871,"high":14086,"low":13520,"close":13618,"volume":142858,"rsi_14":33.27,"sma_20":14767.5,"sma_60":15961.5,"sma_120":16436.75},{"date":"2024-11-21","open":13471,"high":13705,"low":13383,"close":13422,"volume":55527,"rsi_14":34.54,"sma_20":14675.0,"sma_60":15936.17,"sma_120":16401.5},{"date":"2024-11-22","open":13608,"high":13754,"low":13266,"close":13266,"volume":57759,"rsi_14":27.77,"sma_20":14584.5,"sma_60":15911.5,"sma_120":16356.25},{"date":"2024-11-25","open":13383,"high":13735,"low":13383,"close":13686,"volume":57072,"rsi_14":34.54,"sma_20":14501.5,"sma_60":15901.0,"sma_120":16309.83},{"date":"2024-11-26","open":13735,"high":13754,"low":13383,"close":13618,"volume":61887,"rsi_14":36.79,"sma_20":14424.0,"sma_60":15834.0,"sma_120":16267.33},{"date":"2024-11-27","open":13618,"high":13618,"low":13051,"close":13139,"volume":93884,"rsi_14":34.09,"sma_20":14320.5,"sma_60":15748.83,"sma_120":16226.83},{"date":"2024-11-28","open":13012,"high":13217,"low":12964,"close":12993,"volume":46420,"rsi_14":28.43,"sma_20":14197.5,"sma_60":15673.0,"sma_120":16181.92},{"date":"2024-11-29","open":12944,"high":12983,"low":12397,"close":12554,"volume":90798,"rsi_14":31.12,"sma_20":14072.0,"sma_60":15587.67,"sma_120":16134.08},{"date":"2024-12-02","open":12632,"high":12885,"low":12280,"close":12495,"volume":123755,"rsi_14":39.08,"sma_20":13922.0,"sma_60":15492.17,"sma_120":16084.83},{"date":"2024-12-03","open":12456,"high":13071,"low":12456,"close":12993,"volume":123125,"rsi_14":51.85,"sma_20":13805.5,"sma_60":15401.33,"sma_120":16036.33},{"date":"2024-12-04","open":12593,"high":12885,"low":12397,"close":12632,"volume":114463,"rsi_14":50.13,"sma_20":13690.0,"sma_60":15303.67,"sma_120":15985.17},{"date":"2024-12-05","open":12641,"high":12729,"low":12310,"close":12593,"volume":67437,"rsi_14":44.1,"sma_20":13577.5,"sma_60":15208.67,"sma_120":15930.42},{"date":"2024-12-06","open":12397,"high":12583,"low":11568,"close":12007,"volume":158436,"rsi_14":30.56,"sma_20":13417.0,"sma_60":15128.5,"sma_120":15866.75},{"date":"2024-12-09","open":11568,"high":11695,"low":10416,"close":10875,"volume":158272,"rsi_14":22.52,"sma_20":13243.0,"sma_60":15043.33,"sma_120":15794.58},{"date":"2024-12-10","open":10875,"high":11529,"low":10855,"close":11480,"volume":93197,"rsi_14":29.38,"sma_20":13150.5,"sma_60":14973.67,"sma_120":15722.58},{"date":"2024-12-11","open":11480,"high":12056,"low":11080,"close":12017,"volume":83427,"rsi_14":37.28,"sma_20":13107.5,"sma_60":14926.83,"sma_120":15663.25},{"date":"2024-12-12","open":12095,"high":12319,"low":11939,"close":12300,"volume":84700,"rsi_14":41.45,"sma_20":13091.0,"sma_60":14873.83,"sma_120":15610.25},{"date":"2024-12-13","open":12280,"high":12397,"low":12056,"close":12319,"volume":66456,"rsi_14":36.99,"sma_20":13056.0,"sma_60":14813.67,"sma_120":15563.17},{"date":"2024-12-16","open":12475,"high":12612,"low":12368,"close":12593,"volume":58954,"rsi_14":40.61,"sma_20":13013.5,"sma_60":14761.5,"sma_120":15523.42},{"date":"2024-12-17","open":12690,"high":12964,"low":12544,"close":12759,"volume":105122,"rsi_14":46.3,"sma_20":12977.0,"sma_60":14719.33,"sma_120":15490.25},{"date":"2024-12-18","open":12944,"high":12973,"low":12710,"close":12895,"volume":61740,"rsi_14":49.05,"sma_20":12940.0,"sma_60":14683.67,"sma_120":15464.83},{"date":"2024-12-19","open":12495,"high":12729,"low":12427,"close":12602,"volume":48060,"rsi_14":50.49,"sma_20":12898.0,"sma_60":14639.0,"sma_120":15431.75},{"date":"2024-12-20","open":12622,"high":12632,"low":12212,"close":12300,"volume":41483,"rsi_14":48.13,"sma_20":12848.5,"sma_60":14574.33,"sma_120":15391.33},{"date":"2024-12-23","open":12397,"high":12876,"low":12397,"close":12788,"volume":70637,"rsi_14":48.04,"sma_20":12802.5,"sma_60":14515.5,"sma_120":15359.0},{"date":"2024-12-24","open":12866,"high":12983,"low":12446,"close":12505,"volume":40898,"rsi_14":48.77,"sma_20":12745.5,"sma_60":14446.0,"sma_120":15324.92},{"date":"2024-12-26","open":12671,"high":12671,"low":12202,"close":12290,"volume":46228,"rsi_14":47.16,"sma_20":12702.0,"sma_60":14377.0,"sma_120":15291.0},{"date":"2024-12-27","open":12310,"high":12590,"low":12130,"close":12370,"volume":45634,"rsi_14":50.69,"sma_20":12655.0,"sma_60":14314.5,"sma_120":15260.67},{"date":"2024-12-30","open":12160,"high":12480,"low":12090,"close":12400,"volume":29934,"rsi_14":65.99,"sma_20":12632.0,"sma_60":14259.0,"sma_120":15231.5},{"date":"2025-01-02","open":12480,"high":12560,"low":12330,"close":12480,"volume":35750,"rsi_14":60.59,"sma_20":12616.0,"sma_60":14199.67,"sma_120":15190.5},{"date":"2025-01-03","open":12480,"high":13030,"low":12480,"close":12910,"volume":107563,"rsi_14":59.15,"sma_20":12596.0,"sma_60":14139.33,"sma_120":15156.92},{"date":"2025-01-06","open":13250,"high":13740,"low":13250,"close":13600,"volume":215808,"rsi_14":63.59,"sma_20":12629.0,"sma_60":14081.83,"sma_120":15127.08},{"date":"2025-01-07","open":13850,"high":14160,"low":13520,"close":14070,"volume":431688,"rsi_14":67.55,"sma_20":12687.5,"sma_60":14035.33,"sma_120":15094.92},{"date":"2025-01-08","open":15000,"high":15320,"low":14280,"close":14300,"volume":1836882,"rsi_14":67.16,"sma_20":12787.5,"sma_60":13995.33,"sma_120":15067.42},{"date":"2025-01-09","open":14290,"high":14680,"low":14080,"close":14110,"volume":303381,"rsi_14":62.68,"sma_20":12936.0,"sma_60":13948.0,"sma_120":15042.92},{"date":"2025-01-10","open":14200,"high":15060,"low":14120,"close":14490,"volume":905896,"rsi_14":64.75,"sma_20":13072.5,"sma_60":13907.83,"sma_120":15025.5},{"date":"2025-01-13","open":14520,"high":14750,"low":14220,"close":14220,"volume":207242,"rsi_14":65.2,"sma_20":13168.0,"sma_60":13872.5,"sma_120":15001.92},{"date":"2025-01-14","open":14370,"high":14750,"low":14270,"close":14500,"volume":233658,"rsi_14":72.2,"sma_20":13263.0,"sma_60":13841.67,"sma_120":14984.67},{"date":"2025-01-15","open":14550,"high":14550,"low":14210,"close":14300,"volume":120894,"rsi_14":65.08,"sma_20":13347.0,"sma_60":13814.0,"sma_120":14959.75},{"date":"2025-01-16","open":14450,"high":14580,"low":14300,"close":14420,"volume":128959,"rsi_14":71.13,"sma_20":13423.0,"sma_60":13788.5,"sma_120":14937.33},{"date":"2025-01-17","open":14450,"high":14610,"low":14280,"close":14570,"volume":124316,"rsi_14":76.47,"sma_20":13498.0,"sma_60":13776.33,"sma_120":14909.08},{"date":"2025-01-20","open":14610,"high":14710,"low":14480,"close":14560,"volume":159092,"rsi_14":81.02,"sma_20":13565.5,"sma_60":13757.67,"sma_120":14887.75},{"date":"2025-01-21","open":14560,"high":14610,"low":14090,"close":14350,"volume":123202,"rsi_14":76.28,"sma_20":13637.5,"sma_60":13736.83,"sma_120":14868.08},{"date":"2025-01-22","open":14440,"high":14650,"low":13610,"close":14560,"volume":228540,"rsi_14":77.08,"sma_20":13735.5,"sma_60":13722.83,"sma_120":14851.92},{"date":"2025-01-23","open":14980,"high":15570,"low":14700,"close":14720,"volume":998526,"rsi_14":75.35,"sma_20":13816.5,"sma_60":13706.83,"sma_120":14839.92},{"date":"2025-01-24","open":14700,"high":14830,"low":14230,"close":14250,"volume":254523,"rsi_14":59.7,"sma_20":13888.5,"sma_60":13686.0,"sma_120":14826.33},{"date":"2025-01-31","open":13800,"high":13810,"low":13250,"close":13250,"volume":228783,"rsi_14":39.43,"sma_20":13921.5,"sma_60":13648.0,"sma_120":14802.92},{"date":"2025-02-03","open":13090,"high":13090,"low":12370,"close":12630,"volume":147797,"rsi_14":30.44,"sma_20":13934.5,"sma_60":13595.67,"sma_120":14777.33},{"date":"2025-02-04","open":12640,"high":13120,"low":12640,"close":12890,"volume":93318,"rsi_14":35.94,"sma_20":13959.0,"sma_60":13554.33,"sma_120":14751.58},{"date":"2025-02-05","open":12960,"high":13130,"low":12860,"close":13090,"volume":59338,"rsi_14":33.17,"sma_20":13989.5,"sma_60":13509.17,"sma_120":14727.75},{"date":"2025-02-06","open":13300,"high":13480,"low":13080,"close":13400,"volume":101919,"rsi_14":40.24,"sma_20":14014.0,"sma_60":13471.83,"sma_120":14714.42},{"date":"2025-02-07","open":13490,"high":13690,"low":13310,"close":13400,"volume":131060,"rsi_14":35.97,"sma_20":14004.0,"sma_60":13441.0,"sma_120":14722.5},{"date":"2025-02-10","open":13340,"high":13650,"low":13130,"close":13650,"volume":111101,"rsi_14":41.81,"sma_20":13983.0,"sma_60":13416.0,"sma_120":14722.92},{"date":"2025-02-11","open":13890,"high":13890,"low":13440,"close":13540,"volume":123334,"rsi_14":38.89,"sma_20":13945.0,"sma_60":13383.17,"sma_120":14719.58},{"date":"2025-02-12","open":13540,"high":13660,"low":13310,"close":13490,"volume":70988,"rsi_14":36.01,"sma_20":13914.0,"sma_60":13364.33,"sma_120":14719.33},{"date":"2025-02-13","open":13350,"high":13600,"low":13350,"close":13430,"volume":88813,"rsi_14":35.55,"sma_20":13861.0,"sma_60":13361.33,"sma_120":14714.42},{"date":"2025-02-14","open":13700,"high":13900,"low":13550,"close":13690,"volume":220096,"rsi_14":41.67,"sma_20":13834.5,"sma_60":13370.0,"sma_120":14710.25},{"date":"2025-02-17","open":13690,"high":13840,"low":13540,"close":13710,"volume":130180,"rsi_14":38.73,"sma_20":13795.0,"sma_60":13383.0,"sma_120":14707.5},{"date":"2025-02-18","open":13690,"high":14060,"low":13620,"close":13880,"volume":178335,"rsi_14":38.89,"sma_20":13774.0,"sma_60":13392.33,"sma_120":14701.83},{"date":"2025-02-19","open":14190,"high":14770,"low":14170,"close":14380,"volume":618966,"rsi_14":51.71,"sma_20":13772.0,"sma_60":13402.83,"sma_120":14699.25},{"date":"2025-02-20","open":14440,"high":14930,"low":14240,"close":14670,"volume":418475,"rsi_14":72.9,"sma_20":13777.0,"sma_60":13417.33,"sma_120":14702.08},{"date":"2025-02-21","open":14420,"high":14450,"low":13980,"close":14170,"volume":406972,"rsi_14":75.84,"sma_20":13757.5,"sma_60":13421.0,"sma_120":14691.25},{"date":"2025-02-24","open":14910,"high":15600,"low":14270,"close":14510,"volume":2138414,"rsi_14":76.47,"sma_20":13765.5,"sma_60":13433.67,"sma_120":14684.92},{"date":"2025-02-25","open":14600,"high":15120,"low":14090,"close":14100,"volume":569665,"rsi_14":65.44,"sma_20":13742.5,"sma_60":13442.17,"sma_120":14676.83},{"date":"2025-02-26","open":14290,"high":14390,"low":13800,"close":14020,"volume":144978,"rsi_14":60.2,"sma_20":13707.5,"sma_60":13442.17,"sma_120":14671.58},{"date":"2025-02-27","open":14050,"high":14500,"low":13720,"close":13810,"volume":186359,"rsi_14":56.31,"sma_20":13685.5,"sma_60":13439.83,"sma_120":14636.92},{"date":"2025-02-28","open":13500,"high":13550,"low":13160,"close":13160,"volume":116360,"rsi_14":43.29,"sma_20":13681.0,"sma_60":13434.83,"sma_120":14591.83},{"date":"2025-03-04","open":12820,"high":13140,"low":12810,"close":13050,"volume":69345,"rsi_14":43.29,"sma_20":13702.0,"sma_60":13430.5,"sma_120":14551.75},{"date":"2025-03-05","open":13060,"high":13280,"low":13000,"close":13180,"volume":72460,"rsi_14":45.84,"sma_20":13716.5,"sma_60":13435.83,"sma_120":14511.75},{"date":"2025-03-06","open":13260,"high":13260,"low":12800,"close":12820,"volume":88643,"rsi_14":42.43,"sma_20":13703.0,"sma_60":13436.17,"sma_120":14464.17},{"date":"2025-03-07","open":12820,"high":12930,"low":12650,"close":12930,"volume":85380,"rsi_14":40.21,"sma_20":13679.5,"sma_60":13429.83,"sma_120":14415.58},{"date":"2025-03-10","open":13050,"high":13370,"low":12990,"close":13120,"volume":104695,"rsi_14":42.72,"sma_20":13665.5,"sma_60":13432.83,"sma_120":14368.25},{"date":"2025-03-11","open":12700,"high":12950,"low":12650,"close":12950,"volume":55263,"rsi_14":38.52,"sma_20":13630.5,"sma_60":13433.67,"sma_120":14321.17},{"date":"2025-03-12","open":13030,"high":13210,"low":12950,"close":13200,"volume":49840,"rsi_14":34.47,"sma_20":13613.5,"sma_60":13448.67,"sma_120":14288.58},{"date":"2025-03-13","open":13380,"high":13440,"low":13070,"close":13140,"volume":71331,"rsi_14":28.57,"sma_20":13596.0,"sma_60":13482.0,"sma_120":14262.67},{"date":"2025-03-14","open":13010,"high":13400,"low":13010,"close":13300,"volume":59284,"rsi_14":36.53,"sma_20":13589.5,"sma_60":13507.67,"sma_120":14240.67},{"date":"2025-03-17","open":13400,"high":13670,"low":13300,"close":13510,"volume":73864,"rsi_14":33.87,"sma_20":13580.5,"sma_60":13527.67,"sma_120":14227.25},{"date":"2025-03-18","open":13510,"high":13570,"low":13310,"close":13340,"volume":72922,"rsi_14":36.71,"sma_20":13562.0,"sma_60":13540.0,"sma_120":14206.92},{"date":"2025-03-19","open":13250,"high":13330,"low":13050,"close":13100,"volume":74625,"rsi_14":34.77,"sma_20":13523.0,"sma_60":13548.0,"sma_120":14180.83},{"date":"2025-03-20","open":13250,"high":13290,"low":12800,"close":12850,"volume":81360,"rsi_14":34.31,"sma_20":13446.5,"sma_60":13547.17,"sma_120":14154.33},{"date":"2025-03-21","open":12800,"high":12880,"low":12500,"close":12690,"volume":61160,"rsi_14":40.86,"sma_20":13347.5,"sma_60":13540.83,"sma_120":14130.08},{"date":"2025-03-24","open":12590,"high":12730,"low":12500,"close":12510,"volume":44228,"rsi_14":39.77,"sma_20":13264.5,"sma_60":13529.17,"sma_120":14106.42},{"date":"2025-03-25","open":12510,"high":12690,"low":12230,"close":12260,"volume":86111,"rsi_14":33.33,"sma_20":13152.0,"sma_60":13518.33,"sma_120":14078.67},{"date":"2025-03-26","open":12320,"high":12540,"low":12280,"close":12360,"volume":51515,"rsi_14":40.8,"sma_20":13065.0,"sma_60":13514.33,"sma_120":14044.33},{"date":"2025-03-27","open":12300,"high":12360,"low":12100,"close":12160,"volume":59112,"rsi_14":35.14,"sma_20":12972.0,"sma_60":13498.67,"sma_120":14007.08},{"date":"2025-03-28","open":12160,"high":12160,"low":11730,"close":11750,"volume":75345,"rsi_14":25.62,"sma_20":12869.0,"sma_60":13481.0,"sma_120":13963.5},{"date":"2025-03-31","open":11550,"high":11570,"low":11230,"close":11230,"volume":54350,"rsi_14":22.78,"sma_20":12772.5,"sma_60":13458.33,"sma_120":13917.67},{"date":"2025-04-01","open":11250,"high":11660,"low":11250,"close":11570,"volume":33732,"rsi_14":24.92,"sma_20":12698.5,"sma_60":13445.0,"sma_120":13879.75},{"date":"2025-04-02","open":11580,"high":11750,"low":11210,"close":11310,"volume":38520,"rsi_14":23.48,"sma_20":12605.0,"sma_60":13426.83,"sma_120":13842.92},{"date":"2025-04-03","open":10980,"high":11190,"low":10840,"close":11010,"volume":25006,"rsi_14":18.11,"sma_20":12514.5,"sma_60":13402.33,"sma_120":13801.0},{"date":"2025-04-04","open":10640,"high":11200,"low":10640,"close":11050,"volume":51157,"rsi_14":14.04,"sma_20":12420.5,"sma_60":13371.33,"sma_120":13755.33},{"date":"2025-04-07","open":10660,"high":10770,"low":10040,"close":10150,"volume":74059,"rsi_14":11.57,"sma_20":12272.0,"sma_60":13313.83,"sma_120":13697.83},{"date":"2025-04-08","open":10340,"high":10560,"low":10240,"close":10290,"volume":51232,"rsi_14":15.31,"sma_20":12139.0,"sma_60":13250.83,"sma_120":13643.08},{"date":"2025-04-09","open":10000,"high":10300,"low":9870,"close":9980,"volume":39145,"rsi_14":15.09,"sma_20":11978.0,"sma_60":13178.83,"sma_120":13587.08},{"date":"2025-04-10","open":10590,"high":10920,"low":10550,"close":10890,"volume":49357,"rsi_14":31.48,"sma_20":11865.5,"sma_60":13125.17,"sma_120":13536.58},{"date":"2025-04-11","open":10560,"high":11210,"low":10560,"close":11200,"volume":33440,"rsi_14":36.87,"sma_20":11760.5,"sma_60":13070.33,"sma_120":13489.08},{"date":"2025-04-14","open":11300,"high":11440,"low":11110,"close":11440,"volume":38383,"rsi_14":41.77,"sma_20":11657.0,"sma_60":13024.0,"sma_120":13448.25},{"date":"2025-04-15","open":11410,"high":11650,"low":11380,"close":11610,"volume":35049,"rsi_14":42.57,"sma_20":11570.5,"sma_60":12975.83,"sma_120":13408.75},{"date":"2025-04-16","open":11580,"high":11590,"low":11210,"close":11260,"volume":31235,"rsi_14":41.35,"sma_20":11478.5,"sma_60":12925.17,"sma_120":13369.58},{"date":"2025-04-17","open":11260,"high":11560,"low":11250,"close":11530,"volume":18862,"rsi_14":47.83,"sma_20":11412.5,"sma_60":12877.0,"sma_120":13332.75},{"date":"2025-04-18","open":11530,"high":11650,"low":11450,"close":11590,"volume":22354,"rsi_14":53.91,"sma_20":11357.5,"sma_60":12827.33,"sma_120":13301.83},{"date":"2025-04-21","open":11600,"high":11870,"low":11520,"close":11680,"volume":20785,"rsi_14":51.26,"sma_20":11316.0,"sma_60":12779.33,"sma_120":13268.5},{"date":"2025-04-22","open":11520,"high":11700,"low":11500,"close":11640,"volume":28663,"rsi_14":54.0,"sma_20":11285.0,"sma_60":12734.17,"sma_120":13235.5},{"date":"2025-04-23","open":11770,"high":11890,"low":11730,"close":11870,"volume":23820,"rsi_14":60.59,"sma_20":11260.5,"sma_60":12689.33,"sma_120":13206.08},{"date":"2025-04-24","open":11950,"high":11990,"low":11760,"close":11800,"volume":27551,"rsi_14":59.17,"sma_20":11242.5,"sma_60":12640.67,"sma_120":13173.75},{"date":"2025-04-25","open":11930,"high":12010,"low":11810,"close":11900,"volume":32075,"rsi_14":76.6,"sma_20":11250.0,"sma_60":12601.5,"sma_120":13143.75},{"date":"2025-04-28","open":11980,"high":12000,"low":11650,"close":11750,"volume":40832,"rsi_14":72.12,"sma_20":11276.0,"sma_60":12576.5,"sma_120":13112.25},{"date":"2025-04-29","open":11790,"high":11820,"low":11620,"close":11760,"volume":24344,"rsi_14":79.67,"sma_20":11285.5,"sma_60":12562.0,"sma_120":13078.83},{"date":"2025-04-30","open":11700,"high":11780,"low":11510,"close":11590,"volume":22887,"rsi_14":65.49,"sma_20":11299.5,"sma_60":12540.33,"sma_120":13047.33},{"date":"2025-05-02","open":11590,"high":11630,"low":11420,"close":11430,"volume":21922,"rsi_14":55.45,"sma_20":11320.5,"sma_60":12512.67,"sma_120":13010.92},{"date":"2025-05-07","open":11430,"high":11690,"low":11430,"close":11610,"volume":15103,"rsi_14":54.15,"sma_20":11348.5,"sma_60":12482.83,"sma_120":12977.33},{"date":"2025-05-08","open":11710,"high":11850,"low":11650,"close":11830,"volume":27124,"rsi_14":55.24,"sma_20":11432.5,"sma_60":12456.67,"sma_120":12948.83},{"date":"2025-05-09","open":11880,"high":11880,"low":11540,"close":11610,"volume":17054,"rsi_14":58.88,"sma_20":11498.5,"sma_60":12422.67,"sma_120":12919.33},{"date":"2025-05-12","open":11630,"high":11890,"low":11630,"close":11860,"volume":36009,"rsi_14":58.46,"sma_20":11592.5,"sma_60":12394.67,"sma_120":12888.92},{"date":"2025-05-13","open":12040,"high":12040,"low":11800,"close":11890,"volume":23052,"rsi_14":57.81,"sma_20":11642.5,"sma_60":12368.0,"sma_120":12866.17},{"date":"2025-05-14","open":12790,"high":12820,"low":12020,"close":12290,"volume":186617,"rsi_14":63.68,"sma_20":11697.0,"sma_60":12349.0,"sma_120":12855.17},{"date":"2025-05-15","open":12680,"high":12800,"low":12300,"close":12340,"volume":118480,"rsi_14":65.62,"sma_20":11742.0,"sma_60":12326.5,"sma_120":12848.25},{"date":"2025-05-16","open":12350,"high":12460,"low":12150,"close":12310,"volume":77022,"rsi_14":60.78,"sma_20":11777.0,"sma_60":12303.17,"sma_120":12843.08},{"date":"2025-05-19","open":12110,"high":12170,"low":11870,"close":12070,"volume":60671,"rsi_14":56.11,"sma_20":11817.5,"sma_60":12273.0,"sma_120":12832.67},{"date":"2025-05-20","open":12240,"high":13460,"low":12150,"close":12530,"volume":350896,"rsi_14":62.26,"sma_20":11867.5,"sma_60":12242.17,"sma_120":12822.5},{"date":"2025-05-21","open":12670,"high":12760,"low":12480,"close":12600,"volume":47692,"rsi_14":67.07,"sma_20":11918.0,"sma_60":12207.67,"sma_120":12812.5},{"date":"2025-05-22","open":12600,"high":12620,"low":12335,"close":12370,"volume":43855,"rsi_14":61.25,"sma_20":11952.5,"sma_60":12177.67,"sma_120":12799.33},{"date":"2025-05-23","open":12350,"high":12490,"low":11950,"close":12020,"volume":41004,"rsi_14":57.44,"sma_20":11971.5,"sma_60":12136.17,"sma_120":12784.92},{"date":"2025-05-26","open":12090,"high":12410,"low":12060,"close":12270,"volume":27623,"rsi_14":64.09,"sma_20":11991.5,"sma_60":12105.67,"sma_120":12773.92},{"date":"2025-05-27","open":12150,"high":12280,"low":12000,"close":12070,"volume":30536,"rsi_14":57.67,"sma_20":12005.0,"sma_60":12073.17,"sma_120":12757.67},{"date":"2025-05-28","open":12080,"high":12370,"low":12080,"close":12320,"volume":30770,"rsi_14":58.09,"sma_20":12026.0,"sma_60":12048.33,"sma_120":12744.08},{"date":"2025-05-29","open":12450,"high":12510,"low":12320,"close":12460,"volume":25956,"rsi_14":64.41,"sma_20":12061.5,"sma_60":12036.67,"sma_120":12735.75},{"date":"2025-05-30","open":12340,"high":12360,"low":12100,"close":12140,"volume":31007,"rsi_14":54.64,"sma_20":12080.5,"sma_60":12021.5,"sma_120":12726.0},{"date":"2025-06-02","open":12200,"high":12400,"low":12040,"close":12220,"volume":27176,"rsi_14":55.37,"sma_20":12112.0,"sma_60":12005.5,"sma_120":12720.67},{"date":"2025-06-04","open":12530,"high":12660,"low":12520,"close":12550,"volume":51517,"rsi_14":54.33,"sma_20":12168.0,"sma_60":12001.0,"sma_120":12718.58},{"date":"2025-06-05","open":12590,"high":12750,"low":12550,"close":12660,"volume":47381,"rsi_14":55.23,"sma_20":12220.5,"sma_60":11996.5,"sma_120":12713.17},{"date":"2025-06-09","open":12710,"high":12880,"low":12710,"close":12830,"volume":55213,"rsi_14":58.13,"sma_20":12270.5,"sma_60":11991.67,"sma_120":12712.25},{"date":"2025-06-10","open":12900,"high":12900,"low":12540,"close":12640,"volume":55472,"rsi_14":59.05,"sma_20":12322.0,"sma_60":11986.5,"sma_120":12710.08},{"date":"2025-06-11","open":12780,"high":12790,"low":12640,"close":12700,"volume":30609,"rsi_14":53.09,"sma_20":12364.0,"sma_60":11978.17,"sma_120":12713.42},{"date":"2025-06-12","open":12800,"high":12800,"low":12530,"close":12660,"volume":30197,"rsi_14":51.1,"sma_20":12402.5,"sma_60":11970.17,"sma_120":12726.08},{"date":"2025-06-13","open":12700,"high":12710,"low":12160,"close":12200,"volume":90483,"rsi_14":47.12,"sma_20":12398.0,"sma_60":11951.83,"sma_120":12729.75},{"date":"2025-06-16","open":12140,"high":12370,"low":11990,"close":12300,"volume":40013,"rsi_14":55.19,"sma_20":12396.0,"sma_60":11931.67,"sma_120":12729.67},{"date":"2025-06-17","open":12350,"high":12730,"low":12270,"close":12560,"volume":79658,"rsi_14":55.35,"sma_20":12408.5,"sma_60":11918.67,"sma_120":12729.33},{"date":"2025-06-18","open":12570,"high":12590,"low":12320,"close":12550,"volume":27342,"rsi_14":59.52,"sma_20":12432.5,"sma_60":11909.5,"sma_120":12728.75},{"date":"2025-06-19","open":12680,"high":12680,"low":12400,"close":12560,"volume":26795,"rsi_14":55.26,"sma_20":12434.0,"sma_60":11904.67,"sma_120":12725.92},{"date":"2025-06-20","open":12620,"high":12840,"low":12400,"close":12800,"volume":66893,"rsi_14":57.14,"sma_20":12444.0,"sma_60":11906.5,"sma_120":12723.67},{"date":"2025-06-23","open":12440,"high":12540,"low":12180,"close":12430,"volume":53097,"rsi_14":55.97,"sma_20":12447.0,"sma_60":11905.17,"sma_120":12717.17},{"date":"2025-06-24","open":12830,"high":12890,"low":12460,"close":12850,"volume":120502,"rsi_14":61.37,"sma_20":12488.5,"sma_60":11915.0,"sma_120":12716.67},{"date":"2025-06-25","open":12940,"high":13010,"low":12700,"close":12740,"volume":48052,"rsi_14":53.73,"sma_20":12512.0,"sma_60":11921.33,"sma_120":12717.83},{"date":"2025-06-26","open":12900,"high":12980,"low":12460,"close":12610,"volume":40449,"rsi_14":49.03,"sma_20":12539.0,"sma_60":11928.83,"sma_120":12713.75},{"date":"2025-06-27","open":12710,"high":12710,"low":12270,"close":12320,"volume":36197,"rsi_14":40.52,"sma_20":12539.0,"sma_60":11938.33,"sma_120":12709.67},{"date":"2025-06-30","open":12310,"high":12490,"low":12250,"close":12250,"volume":21569,"rsi_14":42.41,"sma_20":12528.5,"sma_60":11955.33,"sma_120":12706.83},{"date":"2025-07-01","open":12290,"high":12530,"low":12280,"close":12500,"volume":27404,"rsi_14":46.38,"sma_20":12546.5,"sma_60":11970.83,"sma_120":12707.92},{"date":"2025-07-02","open":12540,"high":12540,"low":12090,"close":12390,"volume":44157,"rsi_14":45.23,"sma_20":12555.0,"sma_60":11988.83,"sma_120":12707.83},{"date":"2025-07-03","open":12380,"high":12790,"low":12380,"close":12760,"volume":59672,"rsi_14":60.22,"sma_20":12565.5,"sma_60":12018.0,"sma_120":12710.17},{"date":"2025-07-04","open":12760,"high":12770,"low":12510,"close":12520,"volume":24557,"rsi_14":53.82,"sma_20":12558.5,"sma_60":12042.5,"sma_120":12706.92},{"date":"2025-07-07","open":12450,"high":12520,"low":12320,"close":12430,"volume":21997,"rsi_14":47.6,"sma_20":12538.5,"sma_60":12080.5,"sma_120":12697.17},{"date":"2025-07-08","open":12350,"high":12580,"low":12280,"close":12450,"volume":19277,"rsi_14":48.16,"sma_20":12529.0,"sma_60":12116.5,"sma_120":12683.67},{"date":"2025-07-09","open":12550,"high":12690,"low":12400,"close":12480,"volume":24097,"rsi_14":48.54,"sma_20":12518.0,"sma_60":12158.17,"sma_120":12668.5},{"date":"2025-07-10","open":12500,"high":12520,"low":12360,"close":12470,"volume":27272,"rsi_14":43.43,"sma_20":12508.5,"sma_60":12184.5,"sma_120":12654.83},{"date":"2025-07-11","open":12570,"high":12700,"low":12490,"close":12610,"volume":42147,"rsi_14":53.95,"sma_20":12529.0,"sma_60":12208.0,"sma_120":12639.17},{"date":"2025-07-14","open":12700,"high":12700,"low":12390,"close":12500,"volume":33964,"rsi_14":41.12,"sma_20":12539.0,"sma_60":12225.67,"sma_120":12624.83},{"date":"2025-07-15","open":12460,"high":12580,"low":12340,"close":12570,"volume":32959,"rsi_14":45.6,"sma_20":12539.5,"sma_60":12241.67,"sma_120":12608.75},{"date":"2025-07-16","open":12640,"high":12640,"low":12390,"close":12550,"volume":25266,"rsi_14":48.35,"sma_20":12539.5,"sma_60":12263.17,"sma_120":12594.17},{"date":"2025-07-17","open":12630,"high":12630,"low":12330,"close":12520,"volume":30464,"rsi_14":56.41,"sma_20":12537.5,"sma_60":12279.67,"sma_120":12578.33},{"date":"2025-07-18","open":12490,"high":12560,"low":12410,"close":12450,"volume":26274,"rsi_14":56.41,"sma_20":12520.0,"sma_60":12294.0,"sma_120":12560.67},{"date":"2025-07-21","open":12450,"high":12540,"low":12350,"close":12510,"volume":26732,"rsi_14":50.36,"sma_20":12524.0,"sma_60":12307.83,"sma_120":12543.58},{"date":"2025-07-22","open":12420,"high":12580,"low":12260,"close":12360,"volume":55000,"rsi_14":48.94,"sma_20":12499.5,"sma_60":12319.83,"sma_120":12527.0},{"date":"2025-07-23","open":12290,"high":12490,"low":12130,"close":12360,"volume":53811,"rsi_14":30.77,"sma_20":12480.5,"sma_60":12328.0,"sma_120":12508.67},{"date":"2025-07-24","open":12300,"high":12500,"low":12210,"close":12300,"volume":38639,"rsi_14":37.21,"sma_20":12465.0,"sma_60":12336.33,"sma_120":12488.5},{"date":"2025-07-25","open":12410,"high":12410,"low":12200,"close":12210,"volume":12321,"rsi_14":37.21,"sma_20":12459.5,"sma_60":12341.5,"sma_120":12471.5},{"date":"2025-07-28","open":12130,"high":12560,"low":12130,"close":12410,"volume":41175,"rsi_14":48.08,"sma_20":12467.5,"sma_60":12352.5,"sma_120":12464.5},{"date":"2025-07-29","open":12320,"high":12400,"low":12150,"close":12260,"volume":19359,"rsi_14":40.52,"sma_20":12455.5,"sma_60":12360.83,"sma_120":12461.42},{"date":"2025-07-30","open":12380,"high":12380,"low":12200,"close":12280,"volume":19654,"rsi_14":41.88,"sma_20":12450.0,"sma_60":12372.33,"sma_120":12456.33},{"date":"2025-07-31","open":12350,"high":12400,"low":12210,"close":12280,"volume":30176,"rsi_14":33.98,"sma_20":12426.0,"sma_60":12386.5,"sma_120":12449.58},{"date":"2025-08-01","open":12290,"high":12290,"low":11710,"close":11720,"volume":51377,"rsi_14":23.65,"sma_20":12386.0,"sma_60":12388.33,"sma_120":12435.58},{"date":"2025-08-04","open":11650,"high":11930,"low":11610,"close":11820,"volume":12074,"rsi_14":25.17,"sma_20":12355.5,"sma_60":12388.17,"sma_120":12422.42},{"date":"2025-08-05","open":11820,"high":12200,"low":11820,"close":12100,"volume":26508,"rsi_14":37.29,"sma_20":12338.0,"sma_60":12396.33,"sma_120":12409.5},{"date":"2025-08-06","open":12110,"high":12120,"low":11950,"close":12120,"volume":9540,"rsi_14":38.64,"sma_20":12320.0,"sma_60":12400.67,"sma_120":12397.67},{"date":"2025-08-07","open":12130,"high":12160,"low":12040,"close":12110,"volume":9201,"rsi_14":40.0,"sma_20":12302.0,"sma_60":12404.33,"sma_120":12386.17},{"date":"2025-08-08","open":12110,"high":12320,"low":12050,"close":12240,"volume":21689,"rsi_14":42.37,"sma_20":12283.5,"sma_60":12403.5,"sma_120":12376.25},{"date":"2025-08-11","open":11970,"high":11990,"low":11660,"close":11870,"volume":54662,"rsi_14":37.69,"sma_20":12252.0,"sma_60":12395.67,"sma_120":12361.08},{"date":"2025-08-12","open":11870,"high":11980,"low":11770,"close":11770,"volume":30745,"rsi_14":35.89,"sma_20":12212.0,"sma_60":12386.67,"sma_120":12344.92},{"date":"2025-08-13","open":11950,"high":11950,"low":11680,"close":11780,"volume":25312,"rsi_14":37.25,"sma_20":12173.5,"sma_60":12381.83,"sma_120":12327.42},{"date":"2025-08-14","open":11780,"high":11780,"low":11400,"close":11460,"volume":47071,"rsi_14":33.48,"sma_20":12120.5,"sma_60":12364.0,"sma_120":12303.08},{"date":"2025-08-18","open":11320,"high":11500,"low":11070,"close":11100,"volume":33525,"rsi_14":23.05,"sma_20":12053.0,"sma_60":12339.0,"sma_120":12273.33},{"date":"2025-08-19","open":10930,"high":11110,"low":10910,"close":10950,"volume":24618,"rsi_14":23.05,"sma_20":11975.0,"sma_60":12315.33,"sma_120":12246.5},{"date":"2025-08-20","open":10870,"high":10880,"low":10460,"close":10720,"volume":23848,"rsi_14":20.45,"sma_20":11893.0,"sma_60":12293.67,"sma_120":12214.92},{"date":"2025-08-21","open":10750,"high":10940,"low":10700,"close":10790,"volume":17202,"rsi_14":22.51,"sma_20":11814.5,"sma_60":12269.0,"sma_120":12187.33},{"date":"2025-08-22","open":10790,"high":10940,"low":10710,"close":10810,"volume":19912,"rsi_14":29.03,"sma_20":11740.0,"sma_60":12248.0,"sma_120":12160.58},{"date":"2025-08-25","open":10940,"high":10970,"low":10590,"close":10780,"volume":46480,"rsi_14":25.24,"sma_20":11668.5,"sma_60":12222.33,"sma_120":12135.33},{"date":"2025-08-26","open":10680,"high":10780,"low":10600,"close":10770,"volume":15138,"rsi_14":13.66,"sma_20":11586.5,"sma_60":12194.17,"sma_120":12115.42},{"date":"2025-08-27","open":10800,"high":10840,"low":10600,"close":10640,"volume":13325,"rsi_14":11.86,"sma_20":11505.5,"sma_60":12169.17,"sma_120":12095.33},{"date":"2025-08-28","open":10790,"high":10790,"low":10550,"close":10550,"volume":12011,"rsi_14":11.39,"sma_20":11419.0,"sma_60":12141.33,"sma_120":12073.42},{"date":"2025-08-29","open":10550,"high":10670,"low":10460,"close":10590,"volume":25480,"rsi_14":7.25,"sma_20":11334.5,"sma_60":12108.67,"sma_120":12054.83},{"date":"2025-09-01","open":10540,"high":10540,"low":10280,"close":10300,"volume":27105,"rsi_14":7.57,"sma_20":11263.5,"sma_60":12069.33,"sma_120":12032.92},{"date":"2025-09-02","open":10400,"high":10480,"low":10290,"close":10480,"volume":12405,"rsi_14":16.58,"sma_20":11196.5,"sma_60":12030.17,"sma_120":12010.92},{"date":"2025-09-03","open":10430,"high":10590,"low":10430,"close":10500,"volume":9933,"rsi_14":17.01,"sma_20":11116.5,"sma_60":11994.5,"sma_120":11990.5},{"date":"2025-09-04","open":10680,"high":10890,"low":10530,"close":10860,"volume":23752,"rsi_14":34.85,"sma_20":11053.5,"sma_60":11963.83,"sma_120":11971.0},{"date":"2025-09-05","open":10900,"high":10930,"low":10730,"close":10810,"volume":19602,"rsi_14":41.32,"sma_20":10988.5,"sma_60":11933.0,"sma_120":11951.58},{"date":"2025-09-08","open":10830,"high":10850,"low":10770,"close":10850,"volume":8757,"rsi_14":46.79,"sma_20":10919.0,"sma_60":11910.5,"sma_120":11931.17},{"date":"2025-09-09","open":10900,"high":11060,"low":10840,"close":11060,"volume":22800,"rsi_14":61.04,"sma_20":10878.5,"sma_60":11889.83,"sma_120":11910.75},{"date":"2025-09-10","open":11220,"high":11240,"low":11120,"close":11240,"volume":14500,"rsi_14":63.64,"sma_20":10852.0,"sma_60":11867.83,"sma_120":11893.25},{"date":"2025-09-11","open":11250,"high":11300,"low":11150,"close":11240,"volume":15626,"rsi_14":63.19,"sma_20":10825.0,"sma_60":11846.0,"sma_120":11877.75},{"date":"2025-09-12","open":11330,"high":11370,"low":11240,"close":11360,"volume":23764,"rsi_14":66.86,"sma_20":10820.0,"sma_60":11826.0,"sma_120":11865.33},{"date":"2025-09-15","open":11490,"high":11590,"low":11360,"close":11450,"volume":28510,"rsi_14":68.89,"sma_20":10837.5,"sma_60":11803.5,"sma_120":11855.0},{"date":"2025-09-16","open":11500,"high":11500,"low":11400,"close":11460,"volume":16472,"rsi_14":74.4,"sma_20":10863.0,"sma_60":11787.33,"sma_120":11846.25},{"date":"2025-09-17","open":11350,"high":11490,"low":11240,"close":11290,"volume":13023,"rsi_14":71.02,"sma_20":10891.5,"sma_60":11761.33,"sma_120":11838.17},{"date":"2025-09-18","open":11330,"high":11620,"low":11300,"close":11570,"volume":26938,"rsi_14":74.24,"sma_20":10929.5,"sma_60":11741.5,"sma_120":11831.42},{"date":"2025-09-19","open":11790,"high":11790,"low":11420,"close":11470,"volume":22438,"rsi_14":83.05,"sma_20":10962.5,"sma_60":11722.5,"sma_120":11825.67},{"date":"2025-09-22","open":11550,"high":11850,"low":11550,"close":11780,"volume":42869,"rsi_14":84.21,"sma_20":11012.5,"sma_60":11713.5,"sma_120":11825.92},{"date":"2025-09-23","open":11940,"high":11990,"low":11640,"close":11750,"volume":23135,"rsi_14":82.72,"sma_20":11061.5,"sma_60":11705.17,"sma_120":11830.25},{"date":"2025-09-24","open":12000,"high":12000,"low":11650,"close":11870,"volume":56108,"rsi_14":80.24,"sma_20":11123.0,"sma_60":11694.67,"sma_120":11832.75},{"date":"2025-09-25","open":11820,"high":11820,"low":11550,"close":11610,"volume":24432,"rsi_14":71.28,"sma_20":11176.0,"sma_60":11681.67,"sma_120":11835.25},{"date":"2025-09-26","open":11460,"high":11540,"low":11100,"close":11100,"volume":35230,"rsi_14":55.32,"sma_20":11201.5,"sma_60":11654.0,"sma_120":11836.0},{"date":"2025-09-29","open":11480,"high":11590,"low":11350,"close":11480,"volume":25677,"rsi_14":58.33,"sma_20":11260.5,"sma_60":11636.67,"sma_120":11839.58},{"date":"2025-09-30","open":11520,"high":11620,"low":11270,"close":11350,"volume":24558,"rsi_14":52.23,"sma_20":11304.0,"sma_60":11618.67,"sma_120":11849.58},{"date":"2025-10-01","open":11270,"high":11490,"low":11250,"close":11320,"volume":13087,"rsi_14":51.6,"sma_20":11345.0,"sma_60":11599.83,"sma_120":11858.17},{"date":"2025-10-02","open":11451,"high":11790,"low":11451,"close":11760,"volume":51988,"rsi_14":57.84,"sma_20":11392.5,"sma_60":11588.67,"sma_120":11873.42},{"date":"2025-10-10","open":12050,"high":12080,"low":11820,"close":11890,"volume":36074,"rsi_14":57.69,"sma_20":11446.5,"sma_60":11579.0,"sma_120":11881.75},{"date":"2025-10-13","open":11370,"high":11880,"low":11370,"close":11860,"volume":31575,"rsi_14":56.94,"sma_20":11497.0,"sma_60":11566.5,"sma_120":11887.25},{"date":"2025-10-14","open":12350,"high":12350,"low":11800,"close":12030,"volume":113701,"rsi_14":62.85,"sma_20":11545.5,"sma_60":11558.67,"sma_120":11892.17},{"date":"2025-10-15","open":12090,"high":12420,"low":12050,"close":12390,"volume":113151,"rsi_14":64.09,"sma_20":11603.0,"sma_60":11555.67,"sma_120":11898.67},{"date":"2025-10-16","open":12390,"high":12400,"low":11990,"close":12010,"volume":69186,"rsi_14":58.23,"sma_20":11641.5,"sma_60":11546.67,"sma_120":11904.92},{"date":"2025-10-17","open":12050,"high":12050,"low":11820,"close":11850,"volume":41521,"rsi_14":51.12,"sma_20":11666.0,"sma_60":11535.5,"sma_120":11907.58},{"date":"2025-10-20","open":12000,"high":12000,"low":11720,"close":11870,"volume":26479,"rsi_14":51.92,"sma_20":11687.0,"sma_60":11525.83,"sma_120":11909.92},{"date":"2025-10-21","open":11970,"high":12050,"low":11690,"close":11740,"volume":46669,"rsi_14":47.92,"sma_20":11701.0,"sma_60":11513.0,"sma_120":11910.42},{"date":"2025-10-22","open":11660,"high":11790,"low":11550,"close":11790,"volume":22056,"rsi_14":53.08,"sma_20":11726.0,"sma_60":11503.5,"sma_120":11911.67},{"date":"2025-10-23","open":11780,"high":11830,"low":11510,"close":11580,"volume":32157,"rsi_14":59.16,"sma_20":11727.5,"sma_60":11490.5,"sma_120":11909.25},{"date":"2025-10-24","open":11690,"high":11770,"low":11600,"close":11700,"volume":49544,"rsi_14":54.66,"sma_20":11739.0,"sma_60":11480.5,"sma_120":11908.42},{"date":"2025-10-27","open":12010,"high":12050,"low":11310,"close":11850,"volume":56224,"rsi_14":60.5,"sma_20":11742.5,"sma_60":11474.5,"sma_120":11908.0},{"date":"2025-10-28","open":12020,"high":12100,"low":11910,"close":11960,"volume":44771,"rsi_14":63.01,"sma_20":11753.0,"sma_60":11467.0,"sma_120":11909.75},{"date":"2025-10-29","open":12050,"high":12050,"low":11790,"close":11900,"volume":53139,"rsi_14":52.22,"sma_20":11754.5,"sma_60":11461.0,"sma_120":11910.92},{"date":"2025-10-30","open":11900,"high":12000,"low":11500,"close":11550,"volume":68292,"rsi_14":42.61,"sma_20":11751.5,"sma_60":11448.83,"sma_120":11910.58},{"date":"2025-10-31","open":11550,"high":11570,"low":11410,"close":11480,"volume":36004,"rsi_14":41.88,"sma_20":11770.5,"sma_60":11435.5,"sma_120":11911.0},{"date":"2025-11-03","open":11490,"high":12220,"low":11470,"close":12090,"volume":176541,"rsi_14":51.08,"sma_20":11801.0,"sma_60":11441.67,"sma_120":11915.0},{"date":"2025-11-04","open":12880,"high":12880,"low":12300,"close":12340,"volume":202407,"rsi_14":49.06,"sma_20":11850.5,"sma_60":11450.33,"sma_120":11919.25},{"date":"2025-11-05","open":12080,"high":12090,"low":11370,"close":11800,"volume":93834,"rsi_14":46.29,"sma_20":11874.5,"sma_60":11445.33,"sma_120":11920.83},{"date":"2025-11-06","open":12210,"high":12320,"low":11870,"close":12110,"volume":71460,"rsi_14":54.36,"sma_20":11889.5,"sma_60":11445.17,"sma_120":11922.92},{"date":"2025-11-07","open":11910,"high":12350,"low":11570,"close":11700,"volume":123319,"rsi_14":47.48,"sma_20":11880.0,"sma_60":11438.33,"sma_120":11921.33},{"date":"2025-11-10","open":11780,"high":11890,"low":11420,"close":11850,"volume":50933,"rsi_14":51.62,"sma_20":11879.5,"sma_60":11431.83,"sma_120":11917.67},{"date":"2025-11-11","open":12030,"high":12590,"low":11980,"close":12110,"volume":112089,"rsi_14":54.44,"sma_20":11883.5,"sma_60":11435.83,"sma_120":11915.75},{"date":"2025-11-12","open":12460,"high":12540,"low":12150,"close":12410,"volume":85432,"rsi_14":61.25,"sma_20":11884.5,"sma_60":11446.5,"sma_120":11916.58},{"date":"2025-11-13","open":12470,"high":12470,"low":12060,"close":12160,"volume":56189,"rsi_14":56.02,"sma_20":11892.0,"sma_60":11452.83,"sma_120":11917.33},{"date":"2025-11-14","open":11850,"high":11900,"low":11650,"close":11670,"volume":47050,"rsi_14":47.84,"sma_20":11883.0,"sma_60":11456.33,"sma_120":11910.17},{"date":"2025-11-17","open":11850,"high":12130,"low":11580,"close":12050,"volume":66078,"rsi_14":51.02,"sma_20":11892.0,"sma_60":11472.17,"sma_120":11905.58},{"date":"2025-11-18","open":11810,"high":12050,"low":11470,"close":11500,"volume":64759,"rsi_14":45.93,"sma_20":11880.0,"sma_60":11481.33,"sma_120":11898.33},{"date":"2025-11-19","open":11650,"high":11700,"low":11240,"close":11380,"volume":29928,"rsi_14":48.19,"sma_20":11859.5,"sma_60":11492.33,"sma_120":11893.0},{"date":"2025-11-20","open":11590,"high":11790,"low":11590,"close":11790,"volume":34758,"rsi_14":53.08,"sma_20":11870.0,"sma_60":11509.0,"sma_120":11889.0},{"date":"2025-11-21","open":11320,"high":11640,"low":11110,"close":11110,"volume":49078,"rsi_14":40.39,"sma_20":11840.5,"sma_60":11514.0,"sma_120":11881.0},{"date":"2025-11-24","open":11150,"high":11330,"low":10910,"close":10910,"volume":27780,"rsi_14":35.84,"sma_20":11793.5,"sma_60":11516.17,"sma_120":11869.25},{"date":"2025-11-25","open":11210,"high":11390,"low":11000,"close":11110,"volume":35594,"rsi_14":42.68,"sma_20":11751.0,"sma_60":11521.83,"sma_120":11858.0},{"date":"2025-11-26","open":11060,"high":11300,"low":11010,"close":11220,"volume":15336,"rsi_14":40.13,"sma_20":11717.0,"sma_60":11531.5,"sma_120":11850.33},{"date":"2025-11-27","open":11320,"high":11390,"low":11120,"close":11130,"volume":17795,"rsi_14":43.2,"sma_20":11696.0,"sma_60":11541.17,"sma_120":11841.25},{"date":"2025-11-28","open":11280,"high":11440,"low":11200,"close":11410,"volume":23234,"rsi_14":44.91,"sma_20":11692.5,"sma_60":11554.83,"sma_120":11831.75},{"date":"2025-12-01","open":11520,"high":11700,"low":11500,"close":11610,"volume":38814,"rsi_14":44.13,"sma_20":11668.5,"sma_60":11576.67,"sma_120":11823.0},{"date":"2025-12-02","open":11630,"high":11690,"low":11520,"close":11590,"volume":18746,"rsi_14":39.7,"sma_20":11631.0,"sma_60":11595.17,"sma_120":11812.67},{"date":"2025-12-03","open":11600,"high":11690,"low":11590,"close":11640,"volume":25809,"rsi_14":43.12,"sma_20":11623.0,"sma_60":11614.17,"sma_120":11804.33},{"date":"2025-12-04","open":11600,"high":11680,"low":11360,"close":11400,"volume":23768,"rsi_14":46.18,"sma_20":11587.5,"sma_60":11623.17,"sma_120":11793.5},{"date":"2025-12-05","open":11530,"high":11700,"low":11530,"close":11670,"volume":29361,"rsi_14":44.44,"sma_20":11586.0,"sma_60":11637.5,"sma_120":11785.25},{"date":"2025-12-08","open":11690,"high":11720,"low":11400,"close":11540,"volume":20365,"rsi_14":50.67,"sma_20":11570.5,"sma_60":11649.0,"sma_120":11779.75},{"date":"2025-12-09","open":11490,"high":11560,"low":11380,"close":11500,"volume":25462,"rsi_14":52.05,"sma_20":11540.0,"sma_60":11656.33,"sma_120":11773.08},{"date":"2025-12-10","open":11540,"high":11620,"low":11410,"close":11480,"volume":14073,"rsi_14":43.87,"sma_20":11493.5,"sma_60":11660.33,"sma_120":11764.08},{"date":"2025-12-11","open":11600,"high":11610,"low":11360,"close":11420,"volume":27793,"rsi_14":58.12,"sma_20":11456.5,"sma_60":11663.33,"sma_120":11754.67},{"date":"2025-12-12","open":11450,"high":11490,"low":11380,"close":11490,"volume":22855,"rsi_14":66.29,"sma_20":11447.5,"sma_60":11665.5,"sma_120":11745.75},{"date":"2025-12-15","open":11390,"high":11400,"low":11260,"close":11340,"volume":22793,"rsi_14":56.65,"sma_20":11412.0,"sma_60":11663.67,"sma_120":11733.58},{"date":"2025-12-16","open":11300,"high":11380,"low":11020,"close":11100,"volume":35579,"rsi_14":46.77,"sma_20":11392.0,"sma_60":11657.67,"sma_120":11722.5},{"date":"2025-12-17","open":11110,"high":11230,"low":11060,"close":11170,"volume":28351,"rsi_14":51.09,"sma_20":11381.5,"sma_60":11655.67,"sma_120":11708.5},{"date":"2025-12-18","open":11030,"high":11080,"low":10710,"close":10810,"volume":35729,"rsi_14":34.38,"sma_20":11332.5,"sma_60":11643.33,"sma_120":11692.42},{"date":"2025-12-19","open":10980,"high":10980,"low":10770,"close":10870,"volume":15562,"rsi_14":29.21,"sma_20":11320.5,"sma_60":11633.33,"sma_120":11677.92},{"date":"2025-12-22","open":11000,"high":11480,"low":11000,"close":11400,"volume":41864,"rsi_14":45.85,"sma_20":11345.0,"sma_60":11627.0,"sma_120":11670.25},{"date":"2025-12-23","open":11430,"high":11660,"low":11370,"close":11640,"volume":49379,"rsi_14":50.0,"sma_20":11371.5,"sma_60":11625.17,"sma_120":11665.17},{"date":"2025-12-24","open":11600,"high":11630,"low":11270,"close":11330,"volume":36566,"rsi_14":48.63,"sma_20":11377.0,"sma_60":11616.17,"sma_120":11655.42},{"date":"2025-12-26","open":11480,"high":11580,"low":11370,"close":11510,"volume":34772,"rsi_14":46.75,"sma_20":11396.0,"sma_60":11614.5,"sma_120":11648.08},{"date":"2025-12-29","open":11490,"high":11650,"low":11210,"close":11600,"volume":53059,"rsi_14":51.24,"sma_20":11405.5,"sma_60":11622.83,"sma_120":11638.42},{"date":"2025-12-30","open":11620,"high":11890,"low":11530,"close":11890,"volume":70522,"rsi_14":57.3,"sma_20":11419.5,"sma_60":11629.67,"sma_120":11633.17},{"date":"2026-01-02","open":12000,"high":12420,"low":11900,"close":12370,"volume":207184,"rsi_14":64.22,"sma_20":11458.5,"sma_60":11646.67,"sma_120":11632.67},{"date":"2026-01-05","open":12550,"high":12880,"low":12450,"close":12700,"volume":382033,"rsi_14":68.82,"sma_20":11511.5,"sma_60":11669.67,"sma_120":11634.75},{"date":"2026-01-06","open":12700,"high":12700,"low":12380,"close":12620,"volume":144775,"rsi_14":66.57,"sma_20":11572.5,"sma_60":11683.17,"sma_120":11635.92},{"date":"2026-01-07","open":12480,"high":12520,"low":11990,"close":12170,"volume":169139,"rsi_14":61.19,"sma_20":11597.5,"sma_60":11687.83,"sma_120":11633.42},{"date":"2026-01-08","open":12170,"high":12170,"low":11900,"close":11920,"volume":92103,"rsi_14":61.02,"sma_20":11616.5,"sma_60":11688.83,"sma_120":11627.67},{"date":"2026-01-09","open":12170,"high":12170,"low":11700,"close":11880,"volume":96901,"rsi_14":59.62,"sma_20":11635.5,"sma_60":11686.33,"sma_120":11622.5},{"date":"2026-01-12","open":12060,"high":12240,"low":11880,"close":12000,"volume":140366,"rsi_14":67.25,"sma_20":11661.5,"sma_60":11679.83,"sma_120":11617.75},{"date":"2026-01-13","open":12000,"high":12050,"low":11790,"close":11860,"volume":82540,"rsi_14":64.02,"sma_20":11683.5,"sma_60":11677.33,"sma_120":11612.0},{"date":"2026-01-14","open":11810,"high":11990,"low":11700,"close":11740,"volume":105693,"rsi_14":55.45,"sma_20":11696.0,"sma_60":11675.5,"sma_120":11605.5},{"date":"2026-01-15","open":11740,"high":12000,"low":11500,"close":11990,"volume":89167,"rsi_14":55.59,"sma_20":11728.5,"sma_60":11677.5,"sma_120":11601.67},{"date":"2026-01-16","open":12100,"high":12180,"low":11870,"close":12040,"volume":112614,"rsi_14":59.85,"sma_20":11819.0,"sma_60":11686.67,"sma_120":11597.75},{"date":"2026-01-19","open":12040,"high":12140,"low":11890,"close":12010,"volume":133348,"rsi_14":57.79,"sma_20":11879.0,"sma_60":11693.83,"sma_120":11594.83},{"date":"2026-01-20","open":12010,"high":12230,"low":11730,"close":12120,"volume":124701,"rsi_14":54.69,"sma_20":11941.5,"sma_60":11700.83,"sma_120":11592.83},{"date":"2026-01-21","open":12070,"high":12590,"low":11880,"close":12330,"volume":276001,"rsi_14":49.08,"sma_20":11988.0,"sma_60":11708.83,"sma_120":11593.08},{"date":"2026-01-22","open":12550,"high":12790,"low":12200,"close":12340,"volume":174449,"rsi_14":40.32,"sma_20":12023.0,"sma_60":11715.17,"sma_120":11594.17},{"date":"2026-01-23","open":12400,"high":12630,"low":12220,"close":12600,"volume":204633,"rsi_14":49.51,"sma_20":12086.5,"sma_60":11726.83,"sma_120":11595.75},{"date":"2026-01-26","open":12600,"high":12780,"low":12360,"close":12610,"volume":182177,"rsi_14":63.75,"sma_20":12141.5,"sma_60":11744.5,"sma_120":11598.67},{"date":"2026-01-27","open":12620,"high":12800,"low":12480,"close":12730,"volume":204996,"rsi_14":77.55,"sma_20":12198.0,"sma_60":11765.33,"sma_120":11602.42},{"date":"2026-01-28","open":12850,"high":12890,"low":12550,"close":12720,"volume":180585,"rsi_14":79.17,"sma_20":12239.5,"sma_60":11775.83,"sma_120":11606.08},{"date":"2026-01-29","open":12740,"high":13030,"low":12320,"close":12780,"volume":289465,"rsi_14":78.26,"sma_20":12260.0,"sma_60":11783.17,"sma_120":11614.92},{"date":"2026-01-30","open":12800,"high":12950,"low":12550,"close":12660,"volume":188749,"rsi_14":79.41,"sma_20":12258.0,"sma_60":11797.5,"sma_120":11621.92},{"date":"2026-02-02","open":12590,"high":13190,"low":12320,"close":12480,"volume":319086,"rsi_14":76.06,"sma_20":12251.0,"sma_60":11803.67,"sma_120":11625.08},{"date":"2026-02-03","open":12760,"high":12830,"low":12400,"close":12780,"volume":138031,"rsi_14":76.87,"sma_20":12281.5,"sma_60":11821.67,"sma_120":11630.58},{"date":"2026-02-04","open":12780,"high":13320,"low":12660,"close":13200,"volume":249347,"rsi_14":81.52,"sma_20":12345.5,"sma_60":11841.0,"sma_120":11639.67},{"date":"2026-02-05","open":13010,"high":13200,"low":12620,"close":12730,"volume":183794,"rsi_14":64.94,"sma_20":12388.0,"sma_60":11855.67,"sma_120":11643.75},{"date":"2026-02-06","open":12620,"high":12760,"low":11920,"close":12580,"volume":169594,"rsi_14":61.73,"sma_20":12417.0,"sma_60":11863.5,"sma_120":11649.67},{"date":"2026-02-09","open":12900,"high":13290,"low":12850,"close":13250,"volume":252742,"rsi_14":68.9,"sma_20":12486.5,"sma_60":11877.5,"sma_120":11662.0},{"date":"2026-02-10","open":13370,"high":13370,"low":13010,"close":13230,"volume":146586,"rsi_14":66.07,"sma_20":12561.0,"sma_60":11895.33,"sma_120":11674.08},{"date":"2026-02-11","open":13230,"high":13230,"low":12980,"close":13160,"volume":112320,"rsi_14":64.34,"sma_20":12619.5,"sma_60":11920.17,"sma_120":11688.25},{"date":"2026-02-12","open":13300,"high":13420,"low":13170,"close":13270,"volume":135220,"rsi_14":62.36,"sma_20":12681.0,"sma_60":11940.5,"sma_120":11706.33},{"date":"2026-02-13","open":13200,"high":13300,"low":12850,"close":12920,"volume":142359,"rsi_14":55.08,"sma_20":12725.0,"sma_60":11964.17,"sma_120":11722.75},{"date":"2026-02-19","open":13000,"high":13690,"low":13000,"close":13670,"volume":291798,"rsi_14":62.77,"sma_20":12808.0,"sma_60":12002.33,"sma_120":11747.33},{"date":"2026-02-20","open":13670,"high":13900,"low":13530,"close":13670,"volume":183922,"rsi_14":62.94,"sma_20":12885.5,"sma_60":12033.67,"sma_120":11771.33},{"date":"2026-02-23","open":14080,"high":14080,"low":13200,"close":13300,"volume":241418,"rsi_14":56.53,"sma_20":12934.0,"sma_60":12070.17,"sma_120":11792.08},{"date":"2026-02-24","open":13390,"high":13660,"low":13010,"close":13640,"volume":164629,"rsi_14":61.67,"sma_20":12999.0,"sma_60":12115.67,"sma_120":11815.92},{"date":"2026-02-25","open":13850,"high":14330,"low":13850,"close":13910,"volume":442407,"rsi_14":66.67,"sma_20":13064.5,"sma_60":12162.33,"sma_120":11842.08},{"date":"2026-02-26","open":14330,"high":15120,"low":14160,"close":14390,"volume":533819,"rsi_14":68.01,"sma_20":13153.5,"sma_60":12230.33,"sma_120":11885.75},{"date":"2026-02-27","open":14380,"high":15560,"low":14020,"close":15110,"volume":773860,"rsi_14":70.02,"sma_20":13272.5,"sma_60":12281.5,"sma_120":11911.33},{"date":"2026-03-03","open":14620,"high":14940,"low":13610,"close":13680,"volume":478444,"rsi_14":58.29,"sma_20":13320.5,"sma_60":12319.33,"sma_120":11937.08},{"date":"2026-03-04","open":13050,"high":13440,"low":11860,"close":11990,"volume":489062,"rsi_14":45.94,"sma_20":13281.0,"sma_60":12325.67,"sma_120":11951.17},{"date":"2026-03-05","open":12760,"high":13410,"low":12760,"close":13210,"volume":261231,"rsi_14":49.74,"sma_20":13308.5,"sma_60":12352.67,"sma_120":11973.92},{"date":"2026-03-06","open":13140,"high":13630,"low":12790,"close":13520,"volume":183768,"rsi_14":51.79,"sma_20":13360.5,"sma_60":12384.0,"sma_120":11999.08},{"date":"2026-03-09","open":13080,"high":13150,"low":12340,"close":12570,"volume":193698,"rsi_14":46.72,"sma_20":13350.0,"sma_60":12403.5,"sma_120":12013.33},{"date":"2026-03-10","open":13130,"high":13330,"low":12940,"close":13180,"volume":131436,"rsi_14":49.53,"sma_20":13349.0,"sma_60":12428.67,"sma_120":12033.08},{"date":"2026-03-11","open":13340,"high":13740,"low":13200,"close":13490,"volume":200947,"rsi_14":53.02,"sma_20":13387.0,"sma_60":12461.17,"sma_120":12055.08},{"date":"2026-03-12","open":13490,"high":13600,"low":13230,"close":13550,"volume":142571,"rsi_14":49.32,"sma_20":13435.5,"sma_60":12495.33,"sma_120":12075.83},{"date":"2026-03-13","open":12250,"high":12440,"low":11600,"close":11830,"volume":760337,"rsi_14":41.22,"sma_20":13364.5,"sma_60":12501.17,"sma_120":12080.75},{"date":"2026-03-16","open":11830,"high":11930,"low":11400,"close":11400,"volume":265887,"rsi_14":40.99,"sma_20":13273.0,"sma_60":12510.0,"sma_120":12087.75},{"date":"2026-03-17","open":11640,"high":11950,"low":11480,"close":11800,"volume":230456,"rsi_14":41.32,"sma_20":13205.0,"sma_60":12506.0,"sma_120":12085.75},{"date":"2026-03-18","open":11900,"high":12080,"low":11840,"close":11970,"volume":243557,"rsi_14":40.76,"sma_20":13140.0,"sma_60":12516.5,"sma_120":12090.08},{"date":"2026-03-19","open":11640,"high":11890,"low":11500,"close":11780,"volume":152689,"rsi_14":37.22,"sma_20":13083.0,"sma_60":12527.83,"sma_120":12092.75},{"date":"2026-03-20","open":11780,"high":12020,"low":11690,"close":11880,"volume":157038,"rsi_14":33.16,"sma_20":12993.5,"sma_60":12539.67,"sma_120":12097.67},{"date":"2026-03-23","open":11680,"high":11690,"low":11200,"close":11290,"volume":142252,"rsi_14":36.34,"sma_20":12874.5,"sma_60":12547.67,"sma_120":12095.5},{"date":"2026-03-24","open":11460,"high":11540,"low":10930,"close":11090,"volume":117464,"rsi_14":43.8,"sma_20":12764.0,"sma_60":12551.33,"sma_120":12092.33},{"date":"2026-03-25","open":11190,"high":11690,"low":11190,"close":11570,"volume":87098,"rsi_14":37.42,"sma_20":12660.5,"sma_60":12554.17,"sma_120":12090.58},{"date":"2026-03-26","open":11570,"high":11660,"low":11030,"close":11040,"volume":103027,"rsi_14":31.6,"sma_20":12517.0,"sma_60":12544.17,"sma_120":12084.67},{"date":"2026-03-27","open":10910,"high":11000,"low":10520,"close":10800,"volume":99286,"rsi_14":35.32,"sma_20":12337.5,"sma_60":12535.33,"sma_120":12075.75},{"date":"2026-03-30","open":10550,"high":10760,"low":10290,"close":10640,"volume":85763,"rsi_14":27.24,"sma_20":12114.0,"sma_60":12520.83,"sma_120":12067.67},{"date":"2026-03-31","open":10600,"high":10650,"low":10300,"close":10310,"volume":75467,"rsi_14":21.61,"sma_20":11945.5,"sma_60":12499.33,"sma_120":12061.08},{"date":"2026-04-01","open":10538,"high":11000,"low":10538,"close":10950,"volume":78918,"rsi_14":28.5,"sma_20":11891.5,"sma_60":12483.0,"sma_120":12056.33},{"date":"2026-04-02","open":10920,"high":11040,"low":10190,"close":10300,"volume":126615,"rsi_14":34.79,"sma_20":11746.0,"sma_60":12448.5,"sma_120":12047.58},{"date":"2026-04-03","open":10350,"high":10600,"low":10320,"close":10410,"volume":88642,"rsi_14":39.49,"sma_20":11590.5,"sma_60":12410.33,"sma_120":12040.0},{"date":"2026-04-06","open":10570,"high":10640,"low":10250,"close":10290,"volume":67626,"rsi_14":32.96,"sma_20":11476.5,"sma_60":12371.5,"sma_120":12027.33},{"date":"2026-04-07","open":10360,"high":10560,"low":10260,"close":10300,"volume":49739,"rsi_14":30.44,"sma_20":11332.5,"sma_60":12340.33,"sma_120":12014.08},{"date":"2026-04-08","open":10650,"high":11150,"low":10320,"close":11120,"volume":160546,"rsi_14":43.27,"sma_20":11214.0,"sma_60":12327.0,"sma_120":12007.92},{"date":"2026-04-09","open":11130,"high":11190,"low":10740,"close":11170,"volume":124054,"rsi_14":42.68,"sma_20":11095.0,"sma_60":12315.17,"sma_120":12000.75},{"date":"2026-04-10","open":11330,"high":11760,"low":11330,"close":11630,"volume":155401,"rsi_14":53.6,"sma_20":11085.0,"sma_60":12309.0,"sma_120":11994.42},{"date":"2026-04-13","open":11600,"high":12070,"low":11310,"close":11970,"volume":302102,"rsi_14":59.05,"sma_20":11113.5,"sma_60":12310.83,"sma_120":11994.08},{"date":"2026-04-14","open":12370,"high":13370,"low":12250,"close":13150,"volume":581279,"rsi_14":64.21,"sma_20":11181.0,"sma_60":12334.33,"sma_120":12004.92},{"date":"2026-04-15","open":13710,"high":13710,"low":12720,"close":13220,"volume":373014,"rsi_14":71.37,"sma_20":11243.5,"sma_60":12354.83,"sma_120":12016.17},{"date":"2026-04-16","open":13500,"high":13870,"low":13110,"close":13520,"volume":446039,"rsi_14":76.36,"sma_20":11330.5,"sma_60":12379.5,"sma_120":12031.0},{"date":"2026-04-17","open":13600,"high":13660,"low":13000,"close":13320,"volume":252703,"rsi_14":75.77,"sma_20":11402.5,"sma_60":12401.33,"sma_120":12043.75},{"date":"2026-04-20","open":13320,"high":13580,"low":12800,"close":13120,"volume":208571,"rsi_14":77.71,"sma_20":11494.0,"sma_60":12418.0,"sma_120":12056.58},{"date":"2026-04-21","open":13130,"high":13410,"low":12960,"close":13000,"volume":192611,"rsi_14":72.77,"sma_20":11589.5,"sma_60":12429.17,"sma_120":12067.42},{"date":"2026-04-22","open":13000,"high":13090,"low":12580,"close":13040,"volume":207666,"rsi_14":84.08,"sma_20":11663.0,"sma_60":12440.83,"sma_120":12077.33},{"date":"2026-04-23","open":13350,"high":13350,"low":12540,"close":12900,"volume":201914,"rsi_14":80.74,"sma_20":11756.0,"sma_60":12445.83,"sma_120":12085.17},{"date":"2026-04-24","open":12910,"high":13790,"low":12910,"close":13590,"volume":412466,"rsi_14":85.71,"sma_20":11895.5,"sma_60":12462.17,"sma_120":12099.25},{"date":"2026-04-27","open":13810,"high":14200,"low":13540,"close":14000,"volume":375424,"rsi_14":86.85,"sma_20":12063.5,"sma_60":12483.33,"sma_120":12119.67},{"date":"2026-04-28","open":14010,"high":14050,"low":13600,"close":13690,"volume":208533,"rsi_14":78.49,"sma_20":12232.5,"sma_60":12499.5,"sma_120":12138.08},{"date":"2026-04-29","open":13690,"high":13960,"low":13510,"close":13890,"volume":219274,"rsi_14":79.18,"sma_20":12381.5,"sma_60":12518.0,"sma_120":12150.58},{"date":"2026-04-30","open":14010,"high":14465,"low":13600,"close":13930,"volume":344946,"rsi_14":64.34,"sma_20":12955.5,"sma_60":11754.83,"sma_120":12452.17},{"date":"2026-05-04","open":14300,"high":15390,"low":14160,"close":14580,"volume":579350,"rsi_14":78.68,"sma_20":12771.5,"sma_60":12574.17,"sma_120":12189.5},{"date":"2026-05-06","open":14960,"high":18430,"low":14950,"close":17010,"volume":2912568,"rsi_14":83.28,"sma_20":13107.5,"sma_60":12644.67,"sma_120":12230.33},{"date":"2026-05-07","open":17180,"high":17670,"low":15860,"close":16500,"volume":648119,"rsi_14":76.28,"sma_20":13417.5,"sma_60":12699.67,"sma_120":12270.33},{"date":"2026-05-08","open":16490,"high":16650,"low":15480,"close":16080,"volume":373637,"rsi_14":70.13,"sma_20":13665.5,"sma_60":12755.5,"sma_120":12305.58},{"date":"2026-05-11","open":17400,"high":18340,"low":15640,"close":15790,"volume":978928,"rsi_14":69.15,"sma_20":13896.5,"sma_60":12809.0,"sma_120":12336.25},{"date":"2026-05-12","open":16010,"high":16190,"low":14000,"close":14590,"volume":707937,"rsi_14":59.87,"sma_20":14044.5,"sma_60":12831.33,"sma_120":12354.42},{"date":"2026-05-13","open":14510,"high":14550,"low":13850,"close":14110,"volume":320663,"rsi_14":57.11,"sma_20":14151.5,"sma_60":12846.0,"sma_120":12370.67},{"date":"2026-05-14","open":14500,"high":14530,"low":13610,"close":14220,"volume":221926,"rsi_14":57.49,"sma_20":14205.0,"sma_60":12863.67,"sma_120":12391.92},{"date":"2026-05-15","open":14220,"high":14300,"low":13060,"close":13260,"volume":374160,"rsi_14":52.07,"sma_20":14207.0,"sma_60":12863.5,"sma_120":12402.0},{"date":"2026-05-18","open":13180,"high":13180,"low":12280,"close":12900,"volume":214651,"rsi_14":45.88,"sma_20":14176.0,"sma_60":12863.17,"sma_120":12413.67},{"date":"2026-05-19","open":12500,"high":12840,"low":12080,"close":12140,"volume":169761,"rsi_14":39.33,"sma_20":14117.0,"sma_60":12837.67,"sma_120":12420.0},{"date":"2026-05-20","open":12100,"high":12120,"low":11400,"close":11600,"volume":165766,"rsi_14":38.32,"sma_20":14041.0,"sma_60":12803.17,"sma_120":12418.42},{"date":"2026-05-21","open":12010,"high":12500,"low":12010,"close":12340,"volume":167297,"rsi_14":41.83,"sma_20":14008.0,"sma_60":12787.17,"sma_120":12428.67},{"date":"2026-05-22","open":12360,"high":13220,"low":12360,"close":13070,"volume":174501,"rsi_14":45.78,"sma_20":14009.5,"sma_60":12777.67,"sma_120":12446.67},{"date":"2026-05-26","open":13370,"high":13770,"low":13200,"close":13350,"volume":240585,"rsi_14":43.73,"sma_20":14032.0,"sma_60":12768.33,"sma_120":12465.33},{"date":"2026-05-27","open":14200,"high":14970,"low":13680,"close":13700,"volume":811955,"rsi_14":28.59,"sma_20":14037.5,"sma_60":12756.83,"sma_120":12486.0},{"date":"2026-05-28","open":13750,"high":13940,"low":12500,"close":13300,"volume":259067,"rsi_14":29.0,"sma_20":14002.5,"sma_60":12726.67,"sma_120":12504.08},{"date":"2026-05-29","open":13340,"high":13730,"low":12350,"close":12570,"volume":182579,"rsi_14":27.87,"sma_20":13946.5,"sma_60":12708.17,"sma_120":12513.75},{"date":"2026-06-01","open":12580,"high":13480,"low":12080,"close":12710,"volume":336326,"rsi_14":30.21,"sma_20":13887.5,"sma_60":12720.17,"sma_120":12522.92},{"date":"2026-06-02","open":12710,"high":12840,"low":11470,"close":11670,"volume":229769,"rsi_14":30.84,"sma_20":13774.5,"sma_60":12694.5,"sma_120":12523.58},{"date":"2026-06-04","open":11670,"high":13050,"low":11670,"close":12410,"volume":189975,"rsi_14":39.21,"sma_20":13666.0,"sma_60":12676.0,"sma_120":12530.0},{"date":"2026-06-05","open":12410,"high":12410,"low":11360,"close":11510,"volume":122706,"rsi_14":34.37,"sma_20":13391.0,"sma_60":12658.33,"sma_120":12530.92},{"date":"2026-06-08","open":11010,"high":11390,"low":10410,"close":10590,"volume":176271,"rsi_14":34.53,"sma_20":13095.5,"sma_60":12615.17,"sma_120":12521.92},{"date":"2026-06-09","open":10590,"high":11630,"low":10590,"close":11490,"volume":108676,"rsi_14":42.31,"sma_20":12866.0,"sma_60":12581.83,"sma_120":12521.5},{"date":"2026-06-10","open":11350,"high":11600,"low":10610,"close":10850,"volume":125910,"rsi_14":42.87,"sma_20":12619.0,"sma_60":12536.83,"sma_120":12516.08},{"date":"2026-06-11","open":10700,"high":11490,"low":10300,"close":11220,"volume":116109,"rsi_14":47.86,"sma_20":12450.5,"sma_60":12526.67,"sma_120":12513.92},{"date":"2026-06-12","open":11820,"high":12100,"low":11500,"close":11680,"volume":131781,"rsi_14":46.16,"sma_20":12329.0,"sma_60":12531.33,"sma_120":12516.08},{"date":"2026-06-15","open":12230,"high":12330,"low":11760,"close":11890,"volume":143266,"rsi_14":42.7,"sma_20":12212.5,"sma_60":12532.83,"sma_120":12519.42},{"date":"2026-06-16","open":11900,"high":12150,"low":11450,"close":11660,"volume":91718,"rsi_14":39.48,"sma_20":12132.5,"sma_60":12527.67,"sma_120":12522.08},{"date":"2026-06-17","open":11660,"high":11980,"low":11440,"close":11570,"volume":62917,"rsi_14":50.79,"sma_20":11754.0,"sma_60":12562.33,"sma_120":12548.83},{"date":"2026-06-18","open":11570,"high":11600,"low":10860,"close":10940,"volume":85143,"rsi_14":35.25,"sma_20":12006.0,"sma_60":12508.5,"sma_120":12524.08},{"date":"2026-06-19","open":11000,"high":11210,"low":10340,"close":10520,"volume":109248,"rsi_14":36.67,"sma_20":11952.0,"sma_60":12495.67,"sma_120":12521.67},{"date":"2026-06-22","open":10520,"high":10890,"low":10120,"close":10300,"volume":100741,"rsi_14":34.49,"sma_20":11850.0,"sma_60":12482.5,"sma_120":12516.92},{"date":"2026-06-23","open":10300,"high":10600,"low":9350,"close":9400,"volume":200635,"rsi_14":35.12,"sma_20":11666.5,"sma_60":12446.33,"sma_120":12500.25},{"date":"2026-06-24","open":9390,"high":9600,"low":9000,"close":9250,"volume":97094,"rsi_14":27.56,"sma_20":11461.5,"sma_60":12416.5,"sma_120":12480.33},{"date":"2026-06-25","open":9300,"high":9660,"low":8900,"close":8990,"volume":80455,"rsi_14":30.31,"sma_20":11226.0,"sma_60":12386.33,"sma_120":12460.83},{"date":"2026-06-26","open":8990,"high":8990,"low":8100,"close":8230,"volume":134716,"rsi_14":31.09,"sma_20":10972.5,"sma_60":12346.17,"sma_120":12433.5},{"date":"2026-06-29","open":8230,"high":10390,"low":8230,"close":10150,"volume":211604,"rsi_14":40.77,"sma_20":10851.5,"sma_60":12343.5,"sma_120":12421.42},{"date":"2026-06-30","open":10340,"high":11750,"low":9650,"close":10700,"volume":424520,"rsi_14":48.95,"sma_20":10751.0,"sma_60":12340.0,"sma_120":12411.5},{"date":"2026-07-01","open":10700,"high":11670,"low":10530,"close":10720,"volume":177601,"rsi_14":46.33,"sma_20":10703.5,"sma_60":12347.0,"sma_120":12397.75},{"date":"2026-07-02","open":10710,"high":10710,"low":9560,"close":9770,"volume":101412,"rsi_14":36.94,"sma_20":10571.5,"sma_60":12336.33,"sma_120":12373.33},{"date":"2026-07-03","open":9770,"high":10070,"low":8900,"close":9410,"volume":81240,"rsi_14":33.38,"sma_20":10466.5,"sma_60":12321.67,"sma_120":12346.58},{"date":"2026-07-06","open":9430,"high":9900,"low":9210,"close":9350,"volume":59758,"rsi_14":34.16,"sma_20":10404.5,"sma_60":12305.83,"sma_120":12323.08},{"date":"2026-07-07","open":9050,"high":9810,"low":8870,"close":8960,"volume":64174,"rsi_14":32.81,"sma_20":10278.0,"sma_60":12269.83,"sma_120":12298.42},{"date":"2026-07-08","open":8860,"high":9150,"low":8470,"close":8500,"volume":61368,"rsi_14":33.56,"sma_20":10160.5,"sma_60":12225.33,"sma_120":12270.25},{"date":"2026-07-09","open":8500,"high":9040,"low":8480,"close":8590,"volume":65103,"rsi_14":36.39,"sma_20":10029.0,"sma_60":12174.67,"sma_120":12241.83},{"date":"2026-07-10","open":8670,"high":9400,"low":8670,"close":9270,"volume":63412,"rsi_14":43.18,"sma_20":9908.5,"sma_60":12129.67,"sma_120":12220.25},{"date":"2026-07-13","open":9320,"high":9680,"low":8560,"close":8680,"volume":97064,"rsi_14":45.03,"sma_20":9748.0,"sma_60":12055.17,"sma_120":12194.75},{"date":"2026-07-14","open":8650,"high":8830,"low":8160,"close":8510,"volume":68404,"rsi_14":44.9,"sma_20":9590.5,"sma_60":11976.67,"sma_120":12165.75},{"date":"2026-07-15","open":8770,"high":8990,"low":8760,"close":8960,"volume":88459,"rsi_14":49.8,"sma_20":9460.0,"sma_60":11900.67,"sma_120":12140.08},{"date":"2026-07-16","open":8960,"high":8960,"low":8350,"close":8500,"volume":58101,"rsi_14":51.89,"sma_20":9338.0,"sma_60":11820.33,"sma_120":12110.83},{"date":"2026-07-20","open":8500,"high":8750,"low":8110,"close":8250,"volume":58112,"rsi_14":32.66,"sma_20":9224.5,"sma_60":11739.17,"sma_120":12078.58},{"date":"2026-07-21","open":8230,"high":8490,"low":7840,"close":8210,"volume":83794,"rsi_14":24.95,"sma_20":9120.0,"sma_60":11659.33,"sma_120":12044.25},{"date":"2026-07-22","open":8230,"high":8540,"low":8210,"close":8210,"volume":62399,"rsi_14":24.65,"sma_20":9060.5,"sma_60":11578.83,"sma_120":12009.83},{"date":"2026-07-23","open":8230,"high":8560,"low":8230,"close":8540,"volume":37970,"rsi_14":35.8,"sma_20":9025.0,"sma_60":11506.17,"sma_120":11976.0},{"date":"2026-07-24","open":8540,"high":8540,"low":8050,"close":8060,"volume":43683,"rsi_14":34.83,"sma_20":8978.5,"sma_60":11414.0,"sma_120":11938.08},{"date":"2026-07-27","open":8400,"high":9190,"low":8160,"close":8650,"volume":106320,"rsi_14":42.97,"sma_20":8999.5,"sma_60":11324.83,"sma_120":11904.08},{"date":"2026-07-28","open":8490,"high":8490,"low":7800,"close":7870,"volume":72101,"rsi_14":39.85,"sma_20":8885.5,"sma_60":11227.83,"sma_120":11863.67},{"date":"2026-07-29","open":7900,"high":8000,"low":6490,"close":6960,"volume":121412,"rsi_14":36.77,"sma_20":8698.5,"sma_60":11112.33,"sma_120":11815.17},{"date":"2026-07-30","open":6500,"high":7700,"low":6500,"close":6980,"volume":38714,"rsi_14":36.0,"sma_20":8511.5,"sma_60":10996.5,"sma_120":11767.83},{"date":"2026-07-31","open":7230,"high":7960,"low":7230,"close":7950,"volume":62727,"rsi_14":39.07,"sma_20":8420.5,"sma_60":10886.0,"sma_120":11730.08},{"date":"2026-08-03","open":7950,"high":8490,"low":7520,"close":8150,"volume":55585,"rsi_14":45.31,"sma_20":8357.5,"sma_60":10738.33,"sma_120":11691.5},{"date":"2026-08-04","open":8160,"high":8500,"low":8060,"close":8410,"volume":49769,"rsi_14":49.13,"sma_20":8310.5,"sma_60":10603.5,"sma_120":11651.58},{"date":"2026-08-05","open":8550,"high":8830,"low":8510,"close":8800,"volume":86898,"rsi_14":48.59,"sma_20":8302.5,"sma_60":10482.17,"sma_120":11618.83},{"date":"2026-08-06","open":8790,"high":8800,"low":8430,"close":8490,"volume":61249,"rsi_14":49.91,"sma_20":8302.0,"sma_60":10360.5,"sma_120":11584.75},{"date":"2026-08-07","open":8570,"high":9000,"low":8270,"close":8410,"volume":41979,"rsi_14":51.49,"sma_20":8293.0,"sma_60":10257.5,"sma_120":11544.42},{"date":"2026-08-10","open":8460,"high":8970,"low":8460,"close":8810,"volume":67214,"rsi_14":55.24,"sma_20":8270.0,"sma_60":10169.17,"sma_120":11507.58},{"date":"2026-08-11","open":8810,"high":9150,"low":8630,"close":8990,"volume":52567,"rsi_14":56.61,"sma_20":8285.5,"sma_60":10082.0,"sma_120":11472.83},{"date":"2026-08-12","open":8990,"high":9180,"low":8750,"close":9040,"volume":53428,"rsi_14":54.45,"sma_20":8312.0,"sma_60":10011.67,"sma_120":11437.58},{"date":"2026-08-13","open":9040,"high":9250,"low":8900,"close":8950,"volume":69280,"rsi_14":58.51,"sma_20":8311.5,"sma_60":9945.83,"sma_120":11404.5},{"date":"2026-08-14","open":9000,"high":9200,"low":8820,"close":9100,"volume":61196,"rsi_14":54.7,"sma_20":8341.5,"sma_60":9895.17,"sma_120":11366.42},{"date":"2026-08-18","open":9100,"high":11470,"low":8490,"close":9600,"volume":1144877,"rsi_14":69.18,"sma_20":8409.0,"sma_60":9861.83,"sma_120":11332.5},{"date":"2026-08-19","open":9500,"high":10830,"low":9030,"close":9750,"volume":512727,"rsi_14":87.2,"sma_20":8486.0,"sma_60":9818.67,"sma_120":11302.92},{"date":"2026-08-20","open":9750,"high":10040,"low":9500,"close":9650,"volume":120692,"rsi_14":84.86,"sma_20":8558.0,"sma_60":9761.67,"sma_120":11269.67},{"date":"2026-08-21","open":9550,"high":9580,"low":8960,"close":9010,"volume":73655,"rsi_14":65.14,"sma_20":8581.5,"sma_60":9689.33,"sma_120":11228.83},{"date":"2026-08-24","open":9020,"high":9250,"low":8830,"close":8870,"volume":40091,"rsi_14":60.47,"sma_20":8622.0,"sma_60":9608.83,"sma_120":11182.83},{"date":"2026-08-25","open":8610,"high":9250,"low":8520,"close":9120,"volume":64188,"rsi_14":60.35,"sma_20":8645.5,"sma_60":9539.17,"sma_120":11132.92},{"date":"2026-08-26","open":9110,"high":9310,"low":8970,"close":9140,"volume":23796,"rsi_14":55.56,"sma_20":8709.0,"sma_60":9482.0,"sma_120":11095.08},{"date":"2026-08-27","open":9140,"high":9440,"low":9110,"close":9140,"volume":35386,"rsi_14":61.82,"sma_20":8818.0,"sma_60":9422.5,"sma_120":11071.33},{"date":"2026-08-28","open":9140,"high":9210,"low":9040,"close":9070,"volume":32388,"rsi_14":62.04,"sma_20":8922.5,"sma_60":9379.17,"sma_120":11036.83},{"date":"2026-08-31","open":9070,"high":9180,"low":8800,"close":9060,"volume":36096,"rsi_14":55.32,"sma_20":8978.0,"sma_60":9323.33,"sma_120":10999.67},{"date":"2026-09-01","open":9040,"high":9140,"low":8850,"close":8960,"volume":25298,"rsi_14":49.34,"sma_20":9018.5,"sma_60":9280.83,"sma_120":10969.58},{"date":"2026-09-02","open":8930,"high":8960,"low":8630,"close":8640,"volume":28766,"rsi_14":42.13,"sma_20":9030.0,"sma_60":9248.33,"sma_120":10931.75},{"date":"2026-09-03","open":8640,"high":9200,"low":8440,"close":8530,"volume":29340,"rsi_14":41.8,"sma_20":9016.5,"sma_60":9199.0,"sma_120":10890.42},{"date":"2026-09-04","open":8530,"high":8830,"low":8440,"close":8580,"volume":34926,"rsi_14":39.43,"sma_20":9021.0,"sma_60":9161.17,"sma_120":10849.0},{"date":"2026-09-07","open":8830,"high":8950,"low":8650,"close":8890,"volume":27797,"rsi_14":34.36,"sma_20":9045.0,"sma_60":9122.33,"sma_120":10824.5},{"date":"2026-09-08","open":8890,"high":9150,"low":8850,"close":8880,"volume":33036,"rsi_14":29.58,"sma_20":9048.5,"sma_60":9075.67,"sma_120":10803.5},{"date":"2026-09-09","open":8880,"high":9020,"low":8880,"close":9000,"volume":37548,"rsi_14":34.88,"sma_20":9049.0,"sma_60":9027.5,"sma_120":10780.17},{"date":"2026-09-10","open":9000,"high":9160,"low":8900,"close":9080,"volume":31186,"rsi_14":52.2,"sma_20":9051.0,"sma_60":8984.5,"sma_120":10756.08},{"date":"2026-09-11","open":9010,"high":9120,"low":8890,"close":8950,"volume":20161,"rsi_14":52.53,"sma_20":9051.0,"sma_60":8940.83,"sma_120":10732.5},{"date":"2026-09-14","open":8840,"high":9310,"low":8520,"close":8810,"volume":26347,"rsi_14":39.46,"sma_20":9036.5,"sma_60":8905.33,"sma_120":10706.92},{"date":"2026-09-15","open":8600,"high":8900,"low":8530,"close":8720,"volume":23372,"rsi_14":36.36,"sma_20":8992.5,"sma_60":8875.33,"sma_120":10685.5},{"date":"2026-09-16","open":8690,"high":8830,"low":8530,"close":8600,"volume":22624,"rsi_14":33.73,"sma_20":8935.0,"sma_60":8847.0,"sma_120":10664.75},{"date":"2026-09-17","open":8680,"high":9250,"low":8630,"close":8800,"volume":29972,"rsi_14":42.46,"sma_20":8892.5,"sma_60":8837.0,"sma_120":10641.67},{"date":"2026-09-18","open":9080,"high":9100,"low":8780,"close":8820,"volume":29480,"rsi_14":43.33,"sma_20":8883.0,"sma_60":8829.83,"sma_120":10623.17},{"date":"2026-09-21","open":8820,"high":9090,"low":8660,"close":8860,"volume":36431,"rsi_14":47.13,"sma_20":8882.5,"sma_60":8827.67,"sma_120":10607.0},{"date":"2026-09-22","open":8940,"high":9450,"low":8570,"close":8760,"volume":47554,"rsi_14":53.95,"sma_20":8864.5,"sma_60":8836.5,"sma_120":10591.33},{"date":"2026-09-23","open":8880,"high":8880,"low":8600,"close":8770,"volume":21726,"rsi_14":58.45,"sma_20":8846.0,"sma_60":8813.5,"sma_120":10578.5},{"date":"2026-09-28","open":8790,"high":9010,"low":8670,"close":8840,"volume":49283,"rsi_14":59.03,"sma_20":8831.0,"sma_60":8782.5,"sma_120":10561.25},{"date":"2026-09-29","open":9000,"high":9280,"low":8580,"close":8740,"volume":46351,"rsi_14":43.9,"sma_20":8814.5,"sma_60":8749.5,"sma_120":10548.25},{"date":"2026-09-30","open":8760,"high":9040,"low":8740,"close":8930,"volume":46041,"rsi_14":51.77,"sma_20":8808.0,"sma_60":8735.5,"sma_120":10535.92},{"date":"2026-10-01","open":8930,"high":9300,"low":8800,"close":9250,"volume":80243,"rsi_14":57.76,"sma_20":8822.5,"sma_60":8732.83,"sma_120":10527.25},{"date":"2026-10-02","open":9250,"high":9800,"low":9200,"close":9640,"volume":92166,"rsi_14":64.58,"sma_20":8872.5,"sma_60":8737.67,"sma_120":10521.75},{"date":"2026-10-06","open":9700,"high":9800,"low":9430,"close":9730,"volume":69403,"rsi_14":70.74,"sma_20":8932.5,"sma_60":8750.5,"sma_120":10510.17},{"date":"2026-10-07","open":9660,"high":9700,"low":9110,"close":9290,"volume":51935,"rsi_14":61.01,"sma_20":8968.0,"sma_60":8763.67,"sma_120":10494.5},{"date":"2026-10-08","open":9290,"high":9600,"low":9190,"close":9190,"volume":33571,"rsi_14":60.73,"sma_20":8983.0,"sma_60":8773.67,"sma_120":10474.17},{"date":"2026-10-12","open":9240,"high":9270,"low":8600,"close":8660,"volume":39012,"rsi_14":51.15,"sma_20":8972.0,"sma_60":8763.5,"sma_120":10446.58},{"date":"2026-10-13","open":8320,"high":8660,"low":8010,"close":8300,"volume":72355,"rsi_14":40.94,"sma_20":8937.0,"sma_60":8757.17,"sma_120":10406.17},{"date":"2026-10-14","open":8350,"high":8640,"low":8120,"close":8370,"volume":32198,"rsi_14":41.99,"sma_20":8901.5,"sma_60":8754.83,"sma_120":10365.75},{"date":"2026-10-15","open":8010,"high":8120,"low":7500,"close":7620,"volume":71673,"rsi_14":32.39,"sma_20":8835.0,"sma_60":8732.5,"sma_120":10316.58},{"date":"2026-10-16","open":7630,"high":8420,"low":7630,"close":8000,"volume":33398,"rsi_14":40.0,"sma_20":8794.5,"sma_60":8724.17,"sma_120":10272.25},{"date":"2026-10-19","open":8000,"high":8670,"low":7900,"close":8590,"volume":54843,"rsi_14":47.95,"sma_20":8788.0,"sma_60":8729.83,"sma_120":10234.5},{"date":"2026-10-20","open":8670,"high":8670,"low":8000,"close":8150,"volume":26796,"rsi_14":42.74,"sma_20":8765.5,"sma_60":8728.83,"sma_120":10194.08},{"date":"2026-10-21","open":8260,"high":8430,"low":7990,"close":8250,"volume":21171,"rsi_14":44.84,"sma_20":8738.0,"sma_60":8729.5,"sma_120":10154.17},{"date":"2026-10-22","open":8290,"high":8530,"low":8010,"close":8210,"volume":22603,"rsi_14":42.17,"sma_20":8707.5,"sma_60":8724.0,"sma_120":10115.08},{"date":"2026-10-23","open":7959,"high":8020,"low":7581,"close":8020,"volume":33912}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-4873.759999999999,"pbr":0.88,"per":null,"roa":-1.71,"roe":-5.57,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":477755221181.0,"analysis":"ROE -5.6%로 적자 상태입니다. 시가총액 1062.37억. 매출 4777.55억, 영업이익 -688.71억.","eps_basis":"TTM","debt_ratio":2.2572765628882716,"market_cap":104286177280,"net_income":-63372397381.0,"total_debt":268090539886.0,"ttm_window":"2025Q3~2026Q2","gross_margin":2.03,"total_assets":386857794326.0,"total_equity":118767254440.0,"profit_margin":-13.26,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-68870556705.0,"operating_margin":-14.42,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8020.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2020-09-24","close":12973.7881},{"date":"2020-09-25","close":12617.5273},{"date":"2020-09-28","close":12751.126},{"date":"2020-09-29","close":12825.3457},{"date":"2020-10-05","close":12513.6182},{"date":"2020-10-06","close":12958.9434},{"date":"2020-10-07","close":13775.3721},{"date":"2020-10-08","close":14161.3193},{"date":"2020-10-12","close":13819.9053},{"date":"2020-10-13","close":13374.5811},{"date":"2020-10-14","close":12884.7236},{"date":"2020-10-15","close":12899.5664},{"date":"2020-10-16","close":13137.0732},{"date":"2020-10-19","close":12914.4111},{"date":"2020-10-20","close":13122.2285},{"date":"2020-10-21","close":13211.2939},{"date":"2020-10-22","close":13255.8262},{"date":"2020-10-23","close":13537.8652},{"date":"2020-10-26","close":12810.501},{"date":"2020-10-27","close":12780.8135},{"date":"2020-10-28","close":12869.8789},{"date":"2020-10-29","close":12780.8135},{"date":"2020-10-30","close":12691.75},{"date":"2020-11-02","close":12765.9697},{"date":"2020-11-03","close":12795.6582},{"date":"2020-11-04","close":13211.2939},{"date":"2020-11-05","close":13908.9697},{"date":"2020-11-06","close":13478.4893},{"date":"2020-11-09","close":13537.8652},{"date":"2020-11-10","close":13448.8008},{"date":"2020-11-11","close":13062.8525},{"date":"2020-11-12","close":13181.6055},{"date":"2020-11-13","close":13181.6055},{"date":"2020-11-16","close":14087.1006},{"date":"2020-11-17","close":13092.541},{"date":"2020-11-18","close":12944.0996},{"date":"2020-11-19","close":12899.5664},{"date":"2020-11-20","close":12958.9434},{"date":"2020-11-23","close":13018.3203},{"date":"2020-11-24","close":12944.0996},{"date":"2020-11-25","close":12825.3457},{"date":"2020-11-26","close":13359.7354},{"date":"2020-11-27","close":13018.3203},{"date":"2020-11-30","close":12869.8789},{"date":"2020-12-01","close":12825.3457},{"date":"2020-12-02","close":12869.8789},{"date":"2020-12-03","close":12825.3457},{"date":"2020-12-04","close":12810.501},{"date":"2020-12-07","close":12825.3457},{"date":"2020-12-08","close":12765.9697},{"date":"2020-12-09","close":12855.0332},{"date":"2020-12-10","close":12899.5664},{"date":"2020-12-11","close":12840.1904},{"date":"2020-12-14","close":13181.6055},{"date":"2020-12-15","close":13033.165},{"date":"2020-12-16","close":13092.541},{"date":"2020-12-17","close":13240.9834},{"date":"2020-12-18","close":13122.2285},{"date":"2020-12-21","close":16566.0742},{"date":"2020-12-22","close":14992.5928},{"date":"2020-12-23","close":14606.6445},{"date":"2020-12-24","close":14220.6963},{"date":"2020-12-28","close":14161.3193},{"date":"2020-12-29","close":14412.6338},{"date":"2020-12-30","close":14866.8125},{"date":"2021-01-04","close":14488.3291},{"date":"2021-01-05","close":14624.583},{"date":"2021-01-06","close":14624.583},{"date":"2021-01-07","close":14670.0},{"date":"2021-01-08","close":14488.3291},{"date":"2021-01-11","close":13716.2236},{"date":"2021-01-12","close":13943.3145},{"date":"2021-01-13","close":14079.5674},{"date":"2021-01-14","close":13897.8965},{"date":"2021-01-15","close":14003.8711},{"date":"2021-01-18","close":13746.5029},{"date":"2021-01-19","close":13776.7812},{"date":"2021-01-20","close":13852.4785},{"date":"2021-01-21","close":14049.2891},{"date":"2021-01-22","close":14579.165},{"date":"2021-01-25","close":14881.9512},{"date":"2021-01-26","close":14730.5586},{"date":"2021-01-27","close":14685.1406},{"date":"2021-01-28","close":14306.6582},{"date":"2021-01-29","close":13928.1738},{"date":"2021-02-01","close":14064.4277},{"date":"2021-02-02","close":14140.125},{"date":"2021-02-03","close":14185.543},{"date":"2021-02-04","close":15093.9023},{"date":"2021-02-05","close":14594.3047},{"date":"2021-02-08","close":14276.3789},{"date":"2021-02-09","close":14685.1406},{"date":"2021-02-10","close":14775.9766},{"date":"2021-02-15","close":14548.8867},{"date":"2021-02-16","close":14670.0},{"date":"2021-02-17","close":15684.334},{"date":"2021-02-18","close":15714.6143},{"date":"2021-02-19","close":15381.5508},{"date":"2021-02-22","close":14927.3701},{"date":"2021-02-23","close":14897.0908},{"date":"2021-02-24","close":14382.3535},{"date":"2021-02-25","close":14775.9766},{"date":"2021-02-26","close":14533.7461},{"date":"2021-03-02","close":14503.4688},{"date":"2021-03-03","close":14473.1904},{"date":"2021-03-04","close":14730.5586},{"date":"2021-03-05","close":14670.0},{"date":"2021-03-08","close":14412.6338},{"date":"2021-03-09","close":14306.6582},{"date":"2021-03-10","close":14548.8867},{"date":"2021-03-11","close":14503.4688},{"date":"2021-03-12","close":14442.9111},{"date":"2021-03-15","close":14215.8213},{"date":"2021-03-16","close":14094.708},{"date":"2021-03-17","close":13958.4531},{"date":"2021-03-18","close":14049.2891},{"date":"2021-03-19","close":14049.2891},{"date":"2021-03-22","close":13973.5918},{"date":"2021-03-23","close":13852.4785},{"date":"2021-03-24","close":13761.6426},{"date":"2021-03-25","close":13655.667},{"date":"2021-03-26","close":13716.2236},{"date":"2021-03-29","close":13716.2236},{"date":"2021-03-30","close":13670.8047},{"date":"2021-03-31","close":13716.2236},{"date":"2021-04-01","close":13882.7559},{"date":"2021-04-02","close":13837.3379},{"date":"2021-04-05","close":13685.9453},{"date":"2021-04-06","close":13504.2744},{"date":"2021-04-07","close":13549.6924},{"date":"2021-04-08","close":13579.9697},{"date":"2021-04-09","close":13579.9697},{"date":"2021-04-12","close":13958.4531},{"date":"2021-04-13","close":14352.0752},{"date":"2021-04-14","close":14367.2158},{"date":"2021-04-15","close":14230.9619},{"date":"2021-04-16","close":14306.6582},{"date":"2021-04-19","close":14533.7461},{"date":"2021-04-20","close":14806.2559},{"date":"2021-04-21","close":14609.4443},{"date":"2021-04-22","close":14564.0254},{"date":"2021-04-23","close":14806.2559},{"date":"2021-04-26","close":14851.6729},{"date":"2021-04-27","close":14518.6084},{"date":"2021-04-28","close":14170.4033},{"date":"2021-04-29","close":14079.5674},{"date":"2021-04-30","close":14064.4277},{"date":"2021-05-03","close":14246.0996},{"date":"2021-05-04","close":14200.6826},{"date":"2021-05-06","close":14261.2402},{"date":"2021-05-07","close":14246.0996},{"date":"2021-05-10","close":14215.8213},{"date":"2021-05-11","close":14049.2891},{"date":"2021-05-12","close":13807.0596},{"date":"2021-05-13","close":13670.8047},{"date":"2021-05-14","close":13791.9209},{"date":"2021-05-17","close":13564.8301},{"date":"2021-05-18","close":13807.0596},{"date":"2021-05-20","close":13776.7812},{"date":"2021-05-21","close":14079.5674},{"date":"2021-05-24","close":13807.0596},{"date":"2021-05-25","close":13685.9453},{"date":"2021-05-26","close":13655.667},{"date":"2021-05-27","close":13685.9453},{"date":"2021-05-28","close":13852.4785},{"date":"2021-05-31","close":13822.1992},{"date":"2021-06-01","close":13897.8965},{"date":"2021-06-02","close":13837.3379},{"date":"2021-06-03","close":13897.8965},{"date":"2021-06-04","close":13867.6172},{"date":"2021-06-07","close":13852.4785},{"date":"2021-06-08","close":13746.5029},{"date":"2021-06-09","close":13670.8047},{"date":"2021-06-10","close":13746.5029},{"date":"2021-06-11","close":13670.8047},{"date":"2021-06-14","close":13655.667},{"date":"2021-06-15","close":13610.249},{"date":"2021-06-16","close":13746.5029},{"date":"2021-06-17","close":13746.5029},{"date":"2021-06-18","close":13761.6426},{"date":"2021-06-21","close":13685.9453},{"date":"2021-06-22","close":13701.084},{"date":"2021-06-23","close":13595.1094},{"date":"2021-06-24","close":13625.3877},{"date":"2021-06-25","close":13655.667},{"date":"2021-06-28","close":13746.5029},{"date":"2021-06-29","close":13579.9697},{"date":"2021-06-30","close":13610.249},{"date":"2021-07-01","close":13579.9697},{"date":"2021-07-02","close":13716.2236},{"date":"2021-07-05","close":13655.667},{"date":"2021-07-06","close":13625.3877},{"date":"2021-07-07","close":13897.8965},{"date":"2021-07-08","close":13640.5283},{"date":"2021-07-09","close":14079.5674},{"date":"2021-07-12","close":14276.3789},{"date":"2021-07-13","close":14094.708},{"date":"2021-07-14","close":14124.9863},{"date":"2021-07-15","close":13973.5918},{"date":"2021-07-16","close":13958.4531},{"date":"2021-07-19","close":13958.4531},{"date":"2021-07-20","close":14034.1494},{"date":"2021-07-21","close":13928.1738},{"date":"2021-07-22","close":13807.0596},{"date":"2021-07-23","close":13837.3379},{"date":"2021-07-26","close":13625.3877},{"date":"2021-07-27","close":13595.1094},{"date":"2021-07-28","close":13519.4131},{"date":"2021-07-29","close":13625.3877},{"date":"2021-07-30","close":13685.9453},{"date":"2021-08-02","close":13595.1094},{"date":"2021-08-03","close":13519.4131},{"date":"2021-08-04","close":13337.7412},{"date":"2021-08-05","close":13095.5117},{"date":"2021-08-06","close":13050.0947},{"date":"2021-08-09","close":12883.5615},{"date":"2021-08-10","close":12944.1201},{"date":"2021-08-11","close":13201.4863},{"date":"2021-08-12","close":17137.707},{"date":"2021-08-13","close":22254.8008},{"date":"2021-08-17","close":22254.8008},{"date":"2021-08-18","close":22678.6992},{"date":"2021-08-19","close":21285.8848},{"date":"2021-08-20","close":21043.6543},{"date":"2021-08-23","close":20710.5918},{"date":"2021-08-24","close":19741.6738},{"date":"2021-08-25","close":20195.8535},{"date":"2021-08-26","close":26433.252},{"date":"2021-08-27","close":26478.6719},{"date":"2021-08-30","close":23481.084},{"date":"2021-08-31","close":24207.7734},{"date":"2021-09-01","close":24071.5195},{"date":"2021-09-02","close":26069.9102},{"date":"2021-09-03","close":25661.1504},{"date":"2021-09-06","close":24525.6992},{"date":"2021-09-07","close":23253.9961},{"date":"2021-09-08","close":22163.9648},{"date":"2021-09-09","close":20937.6797},{"date":"2021-09-10","close":18939.2891},{"date":"2021-09-13","close":18303.4395},{"date":"2021-09-14","close":17440.4961},{"date":"2021-09-15","close":17213.4062},{"date":"2021-09-16","close":18167.1836},{"date":"2021-09-17","close":17258.8262},{"date":"2021-09-23","close":16622.9746},{"date":"2021-09-24","close":17622.168},{"date":"2021-09-27","close":17894.6758},{"date":"2021-09-28","close":17622.168},{"date":"2021-09-29","close":17304.2422},{"date":"2021-09-30","close":16713.8086},{"date":"2021-10-01","close":16077.957},{"date":"2021-10-05","close":16168.7949},{"date":"2021-10-06","close":14806.2559},{"date":"2021-10-07","close":15078.7627},{"date":"2021-10-08","close":14806.2559},{"date":"2021-10-12","close":14170.4033},{"date":"2021-10-13","close":14488.3291},{"date":"2021-10-14","close":15260.4346},{"date":"2021-10-15","close":15442.1064},{"date":"2021-10-18","close":15396.6885},{"date":"2021-10-19","close":16077.957},{"date":"2021-10-20","close":15260.4346},{"date":"2021-10-21","close":14942.5088},{"date":"2021-10-22","close":14942.5088},{"date":"2021-10-25","close":14715.4199},{"date":"2021-10-26","close":15260.4346},{"date":"2021-10-27","close":14851.6729},{"date":"2021-10-28","close":14488.3291},{"date":"2021-10-29","close":14306.6582},{"date":"2021-11-01","close":14124.9863},{"date":"2021-11-02","close":14670.0},{"date":"2021-11-03","close":14715.4199},{"date":"2021-11-04","close":14306.6582},{"date":"2021-11-05","close":14170.4033},{"date":"2021-11-08","close":13670.8047},{"date":"2021-11-09","close":13352.8799},{"date":"2021-11-10","close":13171.208},{"date":"2021-11-11","close":12853.2832},{"date":"2021-11-12","close":13262.0449},{"date":"2021-11-15","close":13761.6426},{"date":"2021-11-16","close":13761.6426},{"date":"2021-11-17","close":14034.1494},{"date":"2021-11-18","close":14579.165},{"date":"2021-11-19","close":14261.2402},{"date":"2021-11-22","close":14851.6729},{"date":"2021-11-23","close":13716.2236},{"date":"2021-11-24","close":14261.2402},{"date":"2021-11-25","close":13807.0596},{"date":"2021-11-26","close":14715.4199},{"date":"2021-11-29","close":14533.7461},{"date":"2021-11-30","close":12898.7012},{"date":"2021-12-01","close":13171.208},{"date":"2021-12-02","close":13034.9551},{"date":"2021-12-03","close":12853.2832},{"date":"2021-12-06","close":12671.6104},{"date":"2021-12-07","close":12626.1924},{"date":"2021-12-08","close":14306.6582},{"date":"2021-12-09","close":13761.6426},{"date":"2021-12-10","close":14352.0752},{"date":"2021-12-13","close":14670.0},{"date":"2021-12-14","close":14261.2402},{"date":"2021-12-15","close":14624.583},{"date":"2021-12-16","close":14215.8213},{"date":"2021-12-17","close":13579.9697},{"date":"2021-12-20","close":14170.4033},{"date":"2021-12-21","close":13534.5518},{"date":"2021-12-22","close":13534.5518},{"date":"2021-12-23","close":13398.2988},{"date":"2021-12-24","close":13125.79},{"date":"2021-12-27","close":13034.9551},{"date":"2021-12-28","close":12898.7012},{"date":"2021-12-29","close":13362.6826},{"date":"2021-12-30","close":13641.0723},{"date":"2022-01-03","close":14850.0},{"date":"2022-01-04","close":13780.2666},{"date":"2022-01-05","close":13316.2842},{"date":"2022-01-06","close":12991.4961},{"date":"2022-01-07","close":13037.8955},{"date":"2022-01-10","close":12805.9043},{"date":"2022-01-11","close":12341.9219},{"date":"2022-01-12","close":12481.1172},{"date":"2022-01-13","close":13362.6826},{"date":"2022-01-14","close":13362.6826},{"date":"2022-01-17","close":12898.7012},{"date":"2022-01-18","close":12666.71},{"date":"2022-01-19","close":12388.3193},{"date":"2022-01-20","close":12620.3105},{"date":"2022-01-21","close":12759.5049},{"date":"2022-01-24","close":12666.71},{"date":"2022-01-25","close":12759.5049},{"date":"2022-01-26","close":12713.1074},{"date":"2022-01-27","close":11738.7451},{"date":"2022-01-28","close":11877.9404},{"date":"2022-02-03","close":12249.126},{"date":"2022-02-04","close":11924.3379},{"date":"2022-02-07","close":11877.9404},{"date":"2022-02-08","close":11877.9404},{"date":"2022-02-09","close":12295.5244},{"date":"2022-02-10","close":12109.9316},{"date":"2022-02-11","close":11692.3477},{"date":"2022-02-14","close":11042.7715},{"date":"2022-02-15","close":10671.5869},{"date":"2022-02-16","close":11413.957},{"date":"2022-02-17","close":11228.3652},{"date":"2022-02-18","close":11228.3652},{"date":"2022-02-21","close":11460.3574},{"date":"2022-02-22","close":11460.3574},{"date":"2022-02-23","close":11089.1709},{"date":"2022-02-24","close":10671.5869},{"date":"2022-02-25","close":10949.9756},{"date":"2022-02-28","close":10949.9756},{"date":"2022-03-02","close":11181.9668},{"date":"2022-03-03","close":11460.3574},{"date":"2022-03-04","close":11460.3574},{"date":"2022-03-07","close":10857.1807},{"date":"2022-03-08","close":10717.9844},{"date":"2022-03-10","close":10717.9844},{"date":"2022-03-11","close":11089.1709},{"date":"2022-03-14","close":10903.5781},{"date":"2022-03-15","close":10903.5781},{"date":"2022-03-16","close":10903.5781},{"date":"2022-03-17","close":10903.5781},{"date":"2022-03-18","close":11274.7637},{"date":"2022-03-21","close":11274.7637},{"date":"2022-03-22","close":11645.9492},{"date":"2022-03-23","close":11553.1523},{"date":"2022-03-24","close":11553.1523},{"date":"2022-03-25","close":11460.3574},{"date":"2022-03-28","close":11460.3574},{"date":"2022-03-29","close":11599.5508},{"date":"2022-03-30","close":11599.5508},{"date":"2022-03-31","close":11599.5508},{"date":"2022-04-01","close":11460.3574},{"date":"2022-04-04","close":11831.542},{"date":"2022-04-05","close":11785.1436},{"date":"2022-04-06","close":11506.7549},{"date":"2022-04-07","close":10996.374},{"date":"2022-04-08","close":11089.1709},{"date":"2022-04-11","close":11089.1709},{"date":"2022-04-12","close":10810.7812},{"date":"2022-04-13","close":11089.1709},{"date":"2022-04-14","close":11135.5693},{"date":"2022-04-15","close":11135.5693},{"date":"2022-04-18","close":10996.374},{"date":"2022-04-19","close":11181.9668},{"date":"2022-04-20","close":11506.7549},{"date":"2022-04-21","close":11460.3574},{"date":"2022-04-22","close":11367.5596},{"date":"2022-04-25","close":11135.5693},{"date":"2022-04-26","close":11042.7715},{"date":"2022-04-27","close":10764.3828},{"date":"2022-04-28","close":10764.3828},{"date":"2022-04-29","close":10810.7812},{"date":"2022-05-02","close":10764.3828},{"date":"2022-05-03","close":10810.7812},{"date":"2022-05-04","close":10717.9844},{"date":"2022-05-06","close":10625.1885},{"date":"2022-05-09","close":11100.0},{"date":"2022-05-10","close":10022.0117},{"date":"2022-05-11","close":10346.7988},{"date":"2022-05-12","close":10300.4014},{"date":"2022-05-13","close":10485.9941},{"date":"2022-05-16","close":10671.5869},{"date":"2022-05-17","close":10903.5781},{"date":"2022-05-18","close":10996.374},{"date":"2022-05-19","close":10903.5781},{"date":"2022-05-20","close":11877.9404},{"date":"2022-05-23","close":11692.3477},{"date":"2022-05-24","close":11506.7549},{"date":"2022-05-25","close":11460.3574},{"date":"2022-05-26","close":11877.9404},{"date":"2022-05-27","close":11877.9404},{"date":"2022-05-30","close":11785.1436},{"date":"2022-05-31","close":11645.9492},{"date":"2022-06-02","close":11970.7363},{"date":"2022-06-03","close":12156.3291},{"date":"2022-06-07","close":11553.1523},{"date":"2022-06-08","close":11506.7549},{"date":"2022-06-09","close":11042.7715},{"date":"2022-06-10","close":10810.7812},{"date":"2022-06-13","close":10346.7988},{"date":"2022-06-14","close":10346.7988},{"date":"2022-06-15","close":10161.207},{"date":"2022-06-16","close":10161.207},{"date":"2022-06-17","close":10346.7988},{"date":"2022-06-20","close":10254.0039},{"date":"2022-06-21","close":10161.207},{"date":"2022-06-22","close":9743.6221},{"date":"2022-06-23","close":9121.8877},{"date":"2022-06-24","close":9465.2344},{"date":"2022-06-27","close":9697.2246},{"date":"2022-06-28","close":9929.2158},{"date":"2022-06-29","close":9882.8174},{"date":"2022-06-30","close":9558.0303},{"date":"2022-07-01","close":9233.2422},{"date":"2022-07-04","close":9094.0479},{"date":"2022-07-05","close":9465.2344},{"date":"2022-07-06","close":9279.6406},{"date":"2022-07-07","close":9604.4277},{"date":"2022-07-08","close":9790.0215},{"date":"2022-07-11","close":10022.0117},{"date":"2022-07-12","close":10068.4102},{"date":"2022-07-13","close":10254.0039},{"date":"2022-07-14","close":10254.0039},{"date":"2022-07-15","close":10393.1973},{"date":"2022-07-18","close":10439.5947},{"date":"2022-07-19","close":10857.1807},{"date":"2022-07-20","close":10810.7812},{"date":"2022-07-21","close":10532.3926},{"date":"2022-07-22","close":10346.7988},{"date":"2022-07-25","close":10300.4014},{"date":"2022-07-26","close":10393.1973},{"date":"2022-07-27","close":10393.1973},{"date":"2022-07-28","close":10207.6045},{"date":"2022-07-29","close":10578.79},{"date":"2022-08-01","close":10532.3926},{"date":"2022-08-02","close":10207.6045},{"date":"2022-08-03","close":10346.7988},{"date":"2022-08-04","close":10254.0039},{"date":"2022-08-05","close":10346.7988},{"date":"2022-08-08","close":10393.1973},{"date":"2022-08-09","close":11042.7715},{"date":"2022-08-10","close":11228.3652},{"date":"2022-08-11","close":11089.1709},{"date":"2022-08-12","close":10949.9756},{"date":"2022-08-16","close":10857.1807},{"date":"2022-08-17","close":11135.5693},{"date":"2022-08-18","close":10671.5869},{"date":"2022-08-19","close":10393.1973},{"date":"2022-08-22","close":10068.4102},{"date":"2022-08-23","close":9975.6133},{"date":"2022-08-24","close":10254.0039},{"date":"2022-08-25","close":10485.9941},{"date":"2022-08-26","close":10393.1973},{"date":"2022-08-29","close":10022.0117},{"date":"2022-08-30","close":10903.5781},{"date":"2022-08-31","close":11785.1436},{"date":"2022-09-01","close":11692.3477},{"date":"2022-09-02","close":11228.3652},{"date":"2022-09-05","close":10903.5781},{"date":"2022-09-06","close":10857.1807},{"date":"2022-09-07","close":10439.5947},{"date":"2022-09-08","close":10393.1973},{"date":"2022-09-13","close":10532.3926},{"date":"2022-09-14","close":10346.7988},{"date":"2022-09-15","close":10300.4014},{"date":"2022-09-16","close":10393.1973},{"date":"2022-09-19","close":9743.6221},{"date":"2022-09-20","close":9558.0303},{"date":"2022-09-21","close":9465.2344},{"date":"2022-09-22","close":9418.835},{"date":"2022-09-23","close":9121.8877},{"date":"2022-09-26","close":8518.71},{"date":"2022-09-27","close":8537.2695},{"date":"2022-09-28","close":8351.6768},{"date":"2022-09-29","close":8138.2451},{"date":"2022-09-30","close":7841.2969},{"date":"2022-10-04","close":8258.8799},{"date":"2022-10-05","close":7999.0498},{"date":"2022-10-06","close":8286.7197},{"date":"2022-10-07","close":8305.2783},{"date":"2022-10-11","close":7720.6611},{"date":"2022-10-12","close":7794.8984},{"date":"2022-10-13","close":7395.8735},{"date":"2022-10-14","close":7711.3809},{"date":"2022-10-17","close":7748.4995},{"date":"2022-10-18","close":8008.3291},{"date":"2022-10-19","close":7878.4146},{"date":"2022-10-20","close":7878.4146},{"date":"2022-10-21","close":7794.8984},{"date":"2022-10-24","close":8091.8462},{"date":"2022-10-25","close":8128.9658},{"date":"2022-10-26","close":8054.728},{"date":"2022-10-27","close":8166.084},{"date":"2022-10-28","close":8008.3291},{"date":"2022-10-31","close":8203.2021},{"date":"2022-11-01","close":8286.7197},{"date":"2022-11-02","close":8240.3203},{"date":"2022-11-03","close":8277.4404},{"date":"2022-11-04","close":8351.6768},{"date":"2022-11-07","close":8500.1514},{"date":"2022-11-08","close":8555.8291},{"date":"2022-11-09","close":8555.8291},{"date":"2022-11-10","close":8611.5059},{"date":"2022-11-11","close":8750.7012},{"date":"2022-11-14","close":8852.7764},{"date":"2022-11-15","close":8880.6172},{"date":"2022-11-16","close":8741.4219},{"date":"2022-11-17","close":8546.5488},{"date":"2022-11-18","close":8555.8291},{"date":"2022-11-21","close":8425.9141},{"date":"2022-11-22","close":8472.3125},{"date":"2022-11-23","close":8555.8291},{"date":"2022-11-24","close":8639.3447},{"date":"2022-11-25","close":8741.4219},{"date":"2022-11-28","close":8509.4307},{"date":"2022-11-29","close":8583.668},{"date":"2022-11-30","close":9019.8105},{"date":"2022-12-01","close":9047.6494},{"date":"2022-12-02","close":8945.5742},{"date":"2022-12-05","close":8973.4121},{"date":"2022-12-06","close":8834.2168},{"date":"2022-12-07","close":8741.4219},{"date":"2022-12-08","close":8592.9473},{"date":"2022-12-09","close":8444.4717},{"date":"2022-12-12","close":8435.1934},{"date":"2022-12-13","close":8787.8193},{"date":"2022-12-14","close":8787.8193},{"date":"2022-12-15","close":8862.0576},{"date":"2022-12-16","close":8871.3369},{"date":"2022-12-19","close":8769.2598},{"date":"2022-12-20","close":8481.5918},{"date":"2022-12-21","close":8583.668},{"date":"2022-12-22","close":8732.1426},{"date":"2022-12-23","close":8500.1514},{"date":"2022-12-26","close":8425.9141},{"date":"2022-12-27","close":8537.2695},{"date":"2022-12-28","close":8470.1221},{"date":"2022-12-29","close":8230.3115},{"date":"2023-01-02","close":8086.4248},{"date":"2023-01-03","close":8067.2397},{"date":"2023-01-04","close":8153.5723},{"date":"2023-01-05","close":7923.3535},{"date":"2023-01-06","close":8316.6436},{"date":"2023-01-09","close":8594.8232},{"date":"2023-01-10","close":8671.5635},{"date":"2023-01-11","close":8757.8955},{"date":"2023-01-12","close":8757.8955},{"date":"2023-01-13","close":8738.7109},{"date":"2023-01-16","close":9016.8906},{"date":"2023-01-17","close":8940.1514},{"date":"2023-01-18","close":9084.0381},{"date":"2023-01-19","close":9055.2607},{"date":"2023-01-20","close":9208.7402},{"date":"2023-01-25","close":9179.9629},{"date":"2023-01-26","close":9160.7783},{"date":"2023-01-27","close":9189.5547},{"date":"2023-01-30","close":9084.0381},{"date":"2023-01-31","close":9064.8525},{"date":"2023-02-01","close":9400.5879},{"date":"2023-02-02","close":9390.9961},{"date":"2023-02-03","close":9333.4414},{"date":"2023-02-06","close":9160.7783},{"date":"2023-02-07","close":9390.9961},{"date":"2023-02-08","close":9640.3994},{"date":"2023-02-09","close":9611.6221},{"date":"2023-02-10","close":9621.2148},{"date":"2023-02-13","close":9525.29},{"date":"2023-02-14","close":9592.4375},{"date":"2023-02-15","close":10129.6143},{"date":"2023-02-16","close":10187.1689},{"date":"2023-02-17","close":9880.2109},{"date":"2023-02-20","close":9880.2109},{"date":"2023-02-21","close":9745.917},{"date":"2023-02-22","close":9611.6221},{"date":"2023-02-23","close":9813.0635},{"date":"2023-02-24","close":9496.5137},{"date":"2023-02-27","close":9640.3994},{"date":"2023-02-28","close":9717.1396},{"date":"2023-03-02","close":9611.6221},{"date":"2023-03-03","close":9793.8789},{"date":"2023-03-06","close":9851.4336},{"date":"2023-03-07","close":9822.6553},{"date":"2023-03-08","close":9880.2109},{"date":"2023-03-09","close":9813.0635},{"date":"2023-03-10","close":9956.9502},{"date":"2023-03-13","close":9937.7646},{"date":"2023-03-14","close":9352.626},{"date":"2023-03-15","close":10167.9844},{"date":"2023-03-16","close":10618.8281},{"date":"2023-03-17","close":10753.123},{"date":"2023-03-20","close":10628.4209},{"date":"2023-03-21","close":10417.3877},{"date":"2023-03-22","close":10369.4248},{"date":"2023-03-23","close":10705.1602},{"date":"2023-03-24","close":10455.7559},{"date":"2023-03-27","close":10551.6816},{"date":"2023-03-28","close":10791.4912},{"date":"2023-03-29","close":10810.6768},{"date":"2023-03-30","close":10647.6055},{"date":"2023-03-31","close":10762.7148},{"date":"2023-04-03","close":10542.0889},{"date":"2023-04-04","close":10465.3496},{"date":"2023-04-05","close":10753.123},{"date":"2023-04-06","close":10503.7197},{"date":"2023-04-07","close":10609.2354},{"date":"2023-04-10","close":10292.6855},{"date":"2023-04-11","close":10618.8281},{"date":"2023-04-12","close":10628.4209},{"date":"2023-04-13","close":10379.0176},{"date":"2023-04-14","close":10388.6104},{"date":"2023-04-17","close":10474.9414},{"date":"2023-04-18","close":10311.8701},{"date":"2023-04-19","close":10321.4629},{"date":"2023-04-20","close":10072.0586},{"date":"2023-04-21","close":9928.1729},{"date":"2023-04-24","close":10177.5762},{"date":"2023-04-25","close":9870.6182},{"date":"2023-04-26","close":9496.5137},{"date":"2023-04-27","close":9525.29},{"date":"2023-04-28","close":9323.8496},{"date":"2023-05-02","close":9582.8457},{"date":"2023-05-03","close":9630.8076},{"date":"2023-05-04","close":9467.7354},{"date":"2023-05-08","close":9640.3994},{"date":"2023-05-09","close":9649.9922},{"date":"2023-05-10","close":9486.9199},{"date":"2023-05-11","close":9419.7734},{"date":"2023-05-12","close":9208.7402},{"date":"2023-05-15","close":8844.2275},{"date":"2023-05-16","close":8709.9336},{"date":"2023-05-17","close":9064.8525},{"date":"2023-05-18","close":9237.5176},{"date":"2023-05-19","close":9266.2939},{"date":"2023-05-22","close":9419.7734},{"date":"2023-05-23","close":9419.7734},{"date":"2023-05-24","close":9343.0342},{"date":"2023-05-25","close":9381.4043},{"date":"2023-05-26","close":9343.0342},{"date":"2023-05-30","close":9477.3281},{"date":"2023-05-31","close":9477.3281},{"date":"2023-06-01","close":9582.8457},{"date":"2023-06-02","close":9573.2529},{"date":"2023-06-05","close":9554.0674},{"date":"2023-06-07","close":9486.9199},{"date":"2023-06-08","close":9314.2568},{"date":"2023-06-09","close":9467.7354},{"date":"2023-06-12","close":9458.1436},{"date":"2023-06-13","close":9630.8076},{"date":"2023-06-14","close":9477.3281},{"date":"2023-06-15","close":9659.585},{"date":"2023-06-16","close":9697.9541},{"date":"2023-06-19","close":9784.2871},{"date":"2023-06-20","close":9506.1055},{"date":"2023-06-21","close":9534.8828},{"date":"2023-06-22","close":9582.8457},{"date":"2023-06-23","close":9544.4756},{"date":"2023-06-26","close":9592.4375},{"date":"2023-06-27","close":9688.3613},{"date":"2023-06-28","close":9582.8457},{"date":"2023-06-29","close":9976.1348},{"date":"2023-06-30","close":10561.2734},{"date":"2023-07-03","close":12048.1016},{"date":"2023-07-04","close":12067.2861},{"date":"2023-07-05","close":11846.6611},{"date":"2023-07-06","close":11434.1855},{"date":"2023-07-07","close":11395.8154},{"date":"2023-07-10","close":11386.2236},{"date":"2023-07-11","close":11846.6611},{"date":"2023-07-12","close":11606.8496},{"date":"2023-07-13","close":11693.1816},{"date":"2023-07-14","close":11932.9922},{"date":"2023-07-17","close":12038.5088},{"date":"2023-07-18","close":12748.3496},{"date":"2023-07-19","close":16115.2959},{"date":"2023-07-20","close":17477.4219},{"date":"2023-07-21","close":19376.7227},{"date":"2023-07-24","close":20144.1172},{"date":"2023-07-25","close":20863.5508},{"date":"2023-07-26","close":20431.8926},{"date":"2023-07-27","close":20815.5879},{"date":"2023-07-28","close":22398.3418},{"date":"2023-07-31","close":22110.5684},{"date":"2023-08-01","close":24604.6016},{"date":"2023-08-02","close":23309.623},{"date":"2023-08-03","close":23117.7754},{"date":"2023-08-04","close":23741.2832},{"date":"2023-08-07","close":22206.4922},{"date":"2023-08-08","close":22350.3809},{"date":"2023-08-09","close":23933.1309},{"date":"2023-08-10","close":23501.4707},{"date":"2023-08-11","close":23117.7754},{"date":"2023-08-14","close":23597.3945},{"date":"2023-08-16","close":24892.375},{"date":"2023-08-17","close":24652.5645},{"date":"2023-08-18","close":25180.1484},{"date":"2023-08-21","close":23789.2461},{"date":"2023-08-22","close":25084.2246},{"date":"2023-08-23","close":30216.1777},{"date":"2023-08-24","close":28105.8418},{"date":"2023-08-25","close":27913.9941},{"date":"2023-08-28","close":26810.8633},{"date":"2023-08-29","close":26283.2773},{"date":"2023-08-30","close":26571.0527},{"date":"2023-08-31","close":26571.0527},{"date":"2023-09-01","close":27242.5234},{"date":"2023-09-04","close":26714.9375},{"date":"2023-09-05","close":26571.0527},{"date":"2023-09-06","close":24700.5273},{"date":"2023-09-07","close":23453.5098},{"date":"2023-09-08","close":24077.0176},{"date":"2023-09-11","close":23405.5469},{"date":"2023-09-12","close":23597.3945},{"date":"2023-09-13","close":23741.2832},{"date":"2023-09-14","close":24124.9805},{"date":"2023-09-15","close":24460.7168},{"date":"2023-09-18","close":24844.4121},{"date":"2023-09-19","close":24124.9805},{"date":"2023-09-20","close":24220.9043},{"date":"2023-09-21","close":23501.4707},{"date":"2023-09-22","close":23693.3223},{"date":"2023-09-25","close":23549.4336},{"date":"2023-09-26","close":23693.3223},{"date":"2023-09-27","close":25276.0723},{"date":"2023-10-04","close":23741.2832},{"date":"2023-10-05","close":23405.5469},{"date":"2023-10-06","close":23501.4707},{"date":"2023-10-10","close":24652.5645},{"date":"2023-10-11","close":25611.8066},{"date":"2023-10-12","close":27626.2188},{"date":"2023-10-13","close":27050.6719},{"date":"2023-10-16","close":24844.4121},{"date":"2023-10-17","close":25228.1113},{"date":"2023-10-18","close":24700.5273},{"date":"2023-10-19","close":24364.793},{"date":"2023-10-20","close":23261.6602},{"date":"2023-10-23","close":22494.2656},{"date":"2023-10-24","close":25707.7305},{"date":"2023-10-25","close":25228.1113},{"date":"2023-10-26","close":24892.375},{"date":"2023-10-27","close":25947.543},{"date":"2023-10-30","close":25755.6953},{"date":"2023-10-31","close":23933.1309},{"date":"2023-11-01","close":23981.0938},{"date":"2023-11-02","close":24940.3359},{"date":"2023-11-03","close":25419.959},{"date":"2023-11-06","close":26762.9004},{"date":"2023-11-07","close":24892.375},{"date":"2023-11-08","close":24124.9805},{"date":"2023-11-09","close":23981.0938},{"date":"2023-11-10","close":23981.0938},{"date":"2023-11-13","close":22494.2656},{"date":"2023-11-14","close":22110.5684},{"date":"2023-11-15","close":21199.2871},{"date":"2023-11-16","close":21870.7578},{"date":"2023-11-17","close":20671.7031},{"date":"2023-11-20","close":20623.7402},{"date":"2023-11-21","close":20335.9688},{"date":"2023-11-22","close":19856.3457},{"date":"2023-11-23","close":19520.6094},{"date":"2023-11-24","close":19520.6094},{"date":"2023-11-27","close":19232.8379},{"date":"2023-11-28","close":19232.8379},{"date":"2023-11-29","close":18983.4336},{"date":"2023-11-30","close":19376.7227},{"date":"2023-12-01","close":19156.0977},{"date":"2023-12-04","close":18801.1758},{"date":"2023-12-05","close":18148.8926},{"date":"2023-12-06","close":18091.3379},{"date":"2023-12-07","close":17554.1621},{"date":"2023-12-08","close":17602.123},{"date":"2023-12-11","close":17112.9082},{"date":"2023-12-12","close":18043.375},{"date":"2023-12-13","close":17525.3828},{"date":"2023-12-14","close":17429.459},{"date":"2023-12-15","close":17391.0898},{"date":"2023-12-18","close":17525.3828},{"date":"2023-12-19","close":17534.9746},{"date":"2023-12-20","close":17592.5293},{"date":"2023-12-21","close":17650.0859},{"date":"2023-12-22","close":17755.6016},{"date":"2023-12-26","close":16594.916},{"date":"2023-12-27","close":17327.0449},{"date":"2023-12-28","close":17122.0488},{"date":"2024-01-02","close":16594.916},{"date":"2024-01-03","close":16194.6865},{"date":"2024-01-04","close":15931.1201},{"date":"2024-01-05","close":15774.9326},{"date":"2024-01-08","close":15511.3662},{"date":"2024-01-09","close":15296.6084},{"date":"2024-01-10","close":14906.1396},{"date":"2024-01-11","close":14984.2334},{"date":"2024-01-12","close":14476.624},{"date":"2024-01-15","close":14008.0615},{"date":"2024-01-16","close":13793.3037},{"date":"2024-01-17","close":13432.1201},{"date":"2024-01-18","close":13607.8311},{"date":"2024-01-19","close":13393.0732},{"date":"2024-01-22","close":13178.3164},{"date":"2024-01-23","close":13002.6055},{"date":"2024-01-24","close":12836.6562},{"date":"2024-01-25","close":13588.3076},{"date":"2024-01-26","close":14183.7725},{"date":"2024-01-29","close":15394.2256},{"date":"2024-01-30","close":16516.8223},{"date":"2024-01-31","close":15130.6592},{"date":"2024-02-01","close":14593.7646},{"date":"2024-02-02","close":15325.8936},{"date":"2024-02-05","close":14701.1436},{"date":"2024-02-06","close":14593.7646},{"date":"2024-02-07","close":14759.7139},{"date":"2024-02-08","close":15179.4678},{"date":"2024-02-13","close":15755.4092},{"date":"2024-02-14","close":16321.5879},{"date":"2024-02-15","close":17268.4746},{"date":"2024-02-16","close":17327.0449},{"date":"2024-02-19","close":18810.8262},{"date":"2024-02-20","close":18322.7402},{"date":"2024-02-21","close":19279.3887},{"date":"2024-02-22","close":18967.0137},{"date":"2024-02-23","close":20011.5176},{"date":"2024-02-26","close":19474.623},{"date":"2024-02-27","close":18000.6035},{"date":"2024-02-28","close":17629.6582},{"date":"2024-02-29","close":17678.4668},{"date":"2024-03-04","close":19816.2832},{"date":"2024-03-05","close":18400.834},{"date":"2024-03-06","close":18430.1191},{"date":"2024-03-07","close":19621.0488},{"date":"2024-03-08","close":18810.8262},{"date":"2024-03-11","close":18283.6934},{"date":"2024-03-12","close":21817.4336},{"date":"2024-03-13","close":22207.9023},{"date":"2024-03-14","close":22256.7109},{"date":"2024-03-15","close":20792.4531},{"date":"2024-03-18","close":21768.625},{"date":"2024-03-19","close":20548.4121},{"date":"2024-03-20","close":19816.2832},{"date":"2024-03-21","close":18918.2051},{"date":"2024-03-22","close":19259.8652},{"date":"2024-03-25","close":19669.8574},{"date":"2024-03-26","close":18596.0684},{"date":"2024-03-27","close":18010.3652},{"date":"2024-03-28","close":18107.9824},{"date":"2024-03-29","close":18888.9199},{"date":"2024-04-01","close":20206.752},{"date":"2024-04-02","close":19367.2441},{"date":"2024-04-03","close":19513.6699},{"date":"2024-04-04","close":19767.4746},{"date":"2024-04-05","close":19191.5332},{"date":"2024-04-08","close":20548.4121},{"date":"2024-04-09","close":20792.4531},{"date":"2024-04-11","close":22061.4766},{"date":"2024-04-12","close":20987.6875},{"date":"2024-04-15","close":19435.5762},{"date":"2024-04-16","close":18615.5918},{"date":"2024-04-17","close":19074.3926},{"date":"2024-04-18","close":19445.3379},{"date":"2024-04-19","close":18557.0215},{"date":"2024-04-22","close":17551.5645},{"date":"2024-04-23","close":17034.1934},{"date":"2024-04-24","close":17473.4707},{"date":"2024-04-25","close":17483.2324},{"date":"2024-04-26","close":17610.1348},{"date":"2024-04-29","close":17610.1348},{"date":"2024-04-30","close":17473.4707},{"date":"2024-05-02","close":17024.4316},{"date":"2024-05-03","close":16594.916},{"date":"2024-05-07","close":16692.5332},{"date":"2024-05-08","close":16292.3027},{"date":"2024-05-09","close":15911.5967},{"date":"2024-05-10","close":15882.3115},{"date":"2024-05-13","close":16058.0225},{"date":"2024-05-14","close":16194.6865},{"date":"2024-05-16","close":16214.21},{"date":"2024-05-17","close":15667.5537},{"date":"2024-05-20","close":15423.5107},{"date":"2024-05-21","close":15345.417},{"date":"2024-05-22","close":15394.2256},{"date":"2024-05-23","close":16272.7803},{"date":"2024-05-24","close":17619.8965},{"date":"2024-05-27","close":17551.5645},{"date":"2024-05-28","close":18566.7832},{"date":"2024-05-29","close":19123.2012},{"date":"2024-05-30","close":18596.0684},{"date":"2024-05-31","close":17883.4629},{"date":"2024-06-03","close":18254.4082},{"date":"2024-06-04","close":18156.791},{"date":"2024-06-05","close":18264.1699},{"date":"2024-06-07","close":18674.1621},{"date":"2024-06-10","close":18625.3535},{"date":"2024-06-11","close":19006.0605},{"date":"2024-06-12","close":19464.8613},{"date":"2024-06-13","close":19328.1973},{"date":"2024-06-14","close":19913.9004},{"date":"2024-06-17","close":18967.0137},{"date":"2024-06-18","close":18508.2129},{"date":"2024-06-19","close":17834.6543},{"date":"2024-06-20","close":17248.9512},{"date":"2024-06-21","close":16643.7246},{"date":"2024-06-24","close":15872.5498},{"date":"2024-06-25","close":16477.7754},{"date":"2024-06-26","close":17034.1934},{"date":"2024-06-27","close":16575.3926},{"date":"2024-06-28","close":16497.2988},{"date":"2024-07-01","close":16263.0186},{"date":"2024-07-02","close":15628.5068},{"date":"2024-07-03","close":15521.1279},{"date":"2024-07-04","close":16985.3848},{"date":"2024-07-05","close":16536.3457},{"date":"2024-07-08","close":16770.627},{"date":"2024-07-09","close":17502.7559},{"date":"2024-07-10","close":17180.6191},{"date":"2024-07-11","close":16643.7246},{"date":"2024-07-12","close":16184.9248},{"date":"2024-07-15","close":16643.7246},{"date":"2024-07-16","close":16175.1631},{"date":"2024-07-17","close":16878.0059},{"date":"2024-07-18","close":16702.2949},{"date":"2024-07-19","close":17532.041},{"date":"2024-07-22","close":16712.0566},{"date":"2024-07-23","close":16311.8262},{"date":"2024-07-24","close":16106.8311},{"date":"2024-07-25","close":15774.9326},{"date":"2024-07-26","close":15501.6045},{"date":"2024-07-29","close":15677.3154},{"date":"2024-07-30","close":15325.8936},{"date":"2024-07-31","close":15599.2217},{"date":"2024-08-01","close":15569.9365},{"date":"2024-08-02","close":14642.5732},{"date":"2024-08-05","close":12133.8125},{"date":"2024-08-06","close":13275.9336},{"date":"2024-08-07","close":13607.8311},{"date":"2024-08-08","close":13197.8398},{"date":"2024-08-09","close":13685.9248},{"date":"2024-08-12","close":13851.874},{"date":"2024-08-13","close":13705.4482},{"date":"2024-08-14","close":14213.0576},{"date":"2024-08-16","close":14339.96},{"date":"2024-08-19","close":13988.5381},{"date":"2024-08-20","close":15101.374},{"date":"2024-08-21","close":14906.1396},{"date":"2024-08-22","close":14710.9053},{"date":"2024-08-23","close":14300.9131},{"date":"2024-08-26","close":17541.8027},{"date":"2024-08-27","close":18127.5059},{"date":"2024-08-28","close":17434.4238},{"date":"2024-08-29","close":17551.5645},{"date":"2024-08-30","close":18088.459},{"date":"2024-09-02","close":18312.9785},{"date":"2024-09-03","close":18352.0254},{"date":"2024-09-04","close":18156.791},{"date":"2024-09-05","close":16702.2949},{"date":"2024-09-06","close":15862.7881},{"date":"2024-09-09","close":15560.1748},{"date":"2024-09-10","close":14759.7139},{"date":"2024-09-11","close":15403.9873},{"date":"2024-09-12","close":15843.2646},{"date":"2024-09-13","close":15648.0303},{"date":"2024-09-19","close":15228.2764},{"date":"2024-09-20","close":14984.2334},{"date":"2024-09-23","close":15218.5146},{"date":"2024-09-24","close":16087.3076},{"date":"2024-09-25","close":16233.7334},{"date":"2024-09-26","close":16575.3926},{"date":"2024-09-27","close":16331.3496},{"date":"2024-09-30","close":15735.8857},{"date":"2024-10-02","close":15355.1787},{"date":"2024-10-04","close":15657.792},{"date":"2024-10-07","close":16136.1162},{"date":"2024-10-08","close":16643.7246},{"date":"2024-10-10","close":16458.252},{"date":"2024-10-11","close":16302.0645},{"date":"2024-10-14","close":16302.0645},{"date":"2024-10-15","close":16497.2988},{"date":"2024-10-16","close":15950.6436},{"date":"2024-10-17","close":15960.4053},{"date":"2024-10-18","close":15579.6982},{"date":"2024-10-21","close":15569.9365},{"date":"2024-10-22","close":14935.4248},{"date":"2024-10-23","close":15306.3701},{"date":"2024-10-24","close":15228.2764},{"date":"2024-10-25","close":15033.042},{"date":"2024-10-28","close":15306.3701},{"date":"2024-10-29","close":15130.6592},{"date":"2024-10-30","close":15159.9443},{"date":"2024-10-31","close":15394.2256},{"date":"2024-11-01","close":15003.7568},{"date":"2024-11-04","close":15423.5107},{"date":"2024-11-05","close":15267.3232},{"date":"2024-11-06","close":14886.6162},{"date":"2024-11-07","close":14886.6162},{"date":"2024-11-08","close":15140.4209},{"date":"2024-11-11","close":14271.6279},{"date":"2024-11-12","close":13285.6953},{"date":"2024-11-13","close":12856.1797},{"date":"2024-11-14","close":12621.8984},{"date":"2024-11-15","close":13002.6055},{"date":"2024-11-18","close":13422.3584},{"date":"2024-11-19","close":13471.167},{"date":"2024-11-20","close":13617.5928},{"date":"2024-11-21","close":13422.3584},{"date":"2024-11-22","close":13266.1719},{"date":"2024-11-25","close":13685.9248},{"date":"2024-11-26","close":13617.5928},{"date":"2024-11-27","close":13139.2695},{"date":"2024-11-28","close":12992.8438},{"date":"2024-11-29","close":12553.5664},{"date":"2024-12-02","close":12494.9961},{"date":"2024-12-03","close":12992.8438},{"date":"2024-12-04","close":12631.6602},{"date":"2024-12-05","close":12592.6133},{"date":"2024-12-06","close":12006.9102},{"date":"2024-12-09","close":10874.5508},{"date":"2024-12-10","close":11479.7773},{"date":"2024-12-11","close":12016.6719},{"date":"2024-12-12","close":12299.7617},{"date":"2024-12-13","close":12319.2852},{"date":"2024-12-16","close":12592.6133},{"date":"2024-12-17","close":12758.5625},{"date":"2024-12-18","close":12895.2266},{"date":"2024-12-19","close":12602.375},{"date":"2024-12-20","close":12299.7617},{"date":"2024-12-23","close":12787.8477},{"date":"2024-12-24","close":12504.7578},{"date":"2024-12-26","close":12290.0},{"date":"2024-12-27","close":12370.0},{"date":"2024-12-30","close":12400.0},{"date":"2025-01-02","close":12480.0},{"date":"2025-01-03","close":12910.0},{"date":"2025-01-06","close":13600.0},{"date":"2025-01-07","close":14070.0},{"date":"2025-01-08","close":14300.0},{"date":"2025-01-09","close":14110.0},{"date":"2025-01-10","close":14490.0},{"date":"2025-01-13","close":14220.0},{"date":"2025-01-14","close":14500.0},{"date":"2025-01-15","close":14300.0},{"date":"2025-01-16","close":14420.0},{"date":"2025-01-17","close":14570.0},{"date":"2025-01-20","close":14560.0},{"date":"2025-01-21","close":14350.0},{"date":"2025-01-22","close":14560.0},{"date":"2025-01-23","close":14720.0},{"date":"2025-01-24","close":14250.0},{"date":"2025-01-31","close":13250.0},{"date":"2025-02-03","close":12630.0},{"date":"2025-02-04","close":12890.0},{"date":"2025-02-05","close":13090.0},{"date":"2025-02-06","close":13400.0},{"date":"2025-02-07","close":13400.0},{"date":"2025-02-10","close":13650.0},{"date":"2025-02-11","close":13540.0},{"date":"2025-02-12","close":13490.0},{"date":"2025-02-13","close":13430.0},{"date":"2025-02-14","close":13690.0},{"date":"2025-02-17","close":13710.0},{"date":"2025-02-18","close":13880.0},{"date":"2025-02-19","close":14380.0},{"date":"2025-02-20","close":14670.0},{"date":"2025-02-21","close":14170.0},{"date":"2025-02-24","close":14510.0},{"date":"2025-02-25","close":14100.0},{"date":"2025-02-26","close":14020.0},{"date":"2025-02-27","close":13810.0},{"date":"2025-02-28","close":13160.0},{"date":"2025-03-04","close":13050.0},{"date":"2025-03-05","close":13180.0},{"date":"2025-03-06","close":12820.0},{"date":"2025-03-07","close":12930.0},{"date":"2025-03-10","close":13120.0},{"date":"2025-03-11","close":12950.0},{"date":"2025-03-12","close":13200.0},{"date":"2025-03-13","close":13140.0},{"date":"2025-03-14","close":13300.0},{"date":"2025-03-17","close":13510.0},{"date":"2025-03-18","close":13340.0},{"date":"2025-03-19","close":13100.0},{"date":"2025-03-20","close":12850.0},{"date":"2025-03-21","close":12690.0},{"date":"2025-03-24","close":12510.0},{"date":"2025-03-25","close":12260.0},{"date":"2025-03-26","close":12360.0},{"date":"2025-03-27","close":12160.0},{"date":"2025-03-28","close":11750.0},{"date":"2025-03-31","close":11230.0},{"date":"2025-04-01","close":11570.0},{"date":"2025-04-02","close":11310.0},{"date":"2025-04-03","close":11010.0},{"date":"2025-04-04","close":11050.0},{"date":"2025-04-07","close":10150.0},{"date":"2025-04-08","close":10290.0},{"date":"2025-04-09","close":9980.0},{"date":"2025-04-10","close":10890.0},{"date":"2025-04-11","close":11200.0},{"date":"2025-04-14","close":11440.0},{"date":"2025-04-15","close":11610.0},{"date":"2025-04-16","close":11260.0},{"date":"2025-04-17","close":11530.0},{"date":"2025-04-18","close":11590.0},{"date":"2025-04-21","close":11680.0},{"date":"2025-04-22","close":11640.0},{"date":"2025-04-23","close":11870.0},{"date":"2025-04-24","close":11800.0},{"date":"2025-04-25","close":11900.0},{"date":"2025-04-28","close":11750.0},{"date":"2025-04-29","close":11760.0},{"date":"2025-04-30","close":11590.0},{"date":"2025-05-02","close":11430.0},{"date":"2025-05-07","close":11610.0},{"date":"2025-05-08","close":11830.0},{"date":"2025-05-09","close":11610.0},{"date":"2025-05-12","close":11860.0},{"date":"2025-05-13","close":11890.0},{"date":"2025-05-14","close":12290.0},{"date":"2025-05-15","close":12340.0},{"date":"2025-05-16","close":12310.0},{"date":"2025-05-19","close":12070.0},{"date":"2025-05-20","close":12530.0},{"date":"2025-05-21","close":12600.0},{"date":"2025-05-22","close":12370.0},{"date":"2025-05-23","close":12020.0},{"date":"2025-05-26","close":12270.0},{"date":"2025-05-27","close":12070.0},{"date":"2025-05-28","close":12320.0},{"date":"2025-05-29","close":12460.0},{"date":"2025-05-30","close":12140.0},{"date":"2025-06-02","close":12220.0},{"date":"2025-06-04","close":12550.0},{"date":"2025-06-05","close":12660.0},{"date":"2025-06-09","close":12830.0},{"date":"2025-06-10","close":12640.0},{"date":"2025-06-11","close":12700.0},{"date":"2025-06-12","close":12660.0},{"date":"2025-06-13","close":12200.0},{"date":"2025-06-16","close":12300.0},{"date":"2025-06-17","close":12560.0},{"date":"2025-06-18","close":12550.0},{"date":"2025-06-19","close":12560.0},{"date":"2025-06-20","close":12800.0},{"date":"2025-06-23","close":12430.0},{"date":"2025-06-24","close":12850.0},{"date":"2025-06-25","close":12740.0},{"date":"2025-06-26","close":12610.0},{"date":"2025-06-27","close":12320.0},{"date":"2025-06-30","close":12250.0},{"date":"2025-07-01","close":12500.0},{"date":"2025-07-02","close":12390.0},{"date":"2025-07-03","close":12760.0},{"date":"2025-07-04","close":12520.0},{"date":"2025-07-07","close":12430.0},{"date":"2025-07-08","close":12450.0},{"date":"2025-07-09","close":12480.0},{"date":"2025-07-10","close":12470.0},{"date":"2025-07-11","close":12610.0},{"date":"2025-07-14","close":12500.0},{"date":"2025-07-15","close":12570.0},{"date":"2025-07-16","close":12550.0},{"date":"2025-07-17","close":12520.0},{"date":"2025-07-18","close":12450.0},{"date":"2025-07-21","close":12510.0},{"date":"2025-07-22","close":12360.0},{"date":"2025-07-23","close":12360.0},{"date":"2025-07-24","close":12300.0},{"date":"2025-07-25","close":12210.0},{"date":"2025-07-28","close":12410.0},{"date":"2025-07-29","close":12260.0},{"date":"2025-07-30","close":12280.0},{"date":"2025-07-31","close":12280.0},{"date":"2025-08-01","close":11720.0},{"date":"2025-08-04","close":11820.0},{"date":"2025-08-05","close":12100.0},{"date":"2025-08-06","close":12120.0},{"date":"2025-08-07","close":12110.0},{"date":"2025-08-08","close":12240.0},{"date":"2025-08-11","close":11870.0},{"date":"2025-08-12","close":11770.0},{"date":"2025-08-13","close":11780.0},{"date":"2025-08-14","close":11460.0},{"date":"2025-08-18","close":11100.0},{"date":"2025-08-19","close":10950.0},{"date":"2025-08-20","close":10720.0},{"date":"2025-08-21","close":10790.0},{"date":"2025-08-22","close":10810.0},{"date":"2025-08-25","close":10780.0},{"date":"2025-08-26","close":10770.0},{"date":"2025-08-27","close":10640.0},{"date":"2025-08-28","close":10550.0},{"date":"2025-08-29","close":10590.0},{"date":"2025-09-01","close":10300.0},{"date":"2025-09-02","close":10480.0},{"date":"2025-09-03","close":10500.0},{"date":"2025-09-04","close":10860.0},{"date":"2025-09-05","close":10810.0},{"date":"2025-09-08","close":10850.0},{"date":"2025-09-09","close":11060.0},{"date":"2025-09-10","close":11240.0},{"date":"2025-09-11","close":11240.0},{"date":"2025-09-12","close":11360.0},{"date":"2025-09-15","close":11450.0},{"date":"2025-09-16","close":11460.0},{"date":"2025-09-17","close":11290.0},{"date":"2025-09-18","close":11570.0},{"date":"2025-09-19","close":11470.0},{"date":"2025-09-22","close":11780.0},{"date":"2025-09-23","close":11750.0},{"date":"2025-09-24","close":11870.0},{"date":"2025-09-25","close":11610.0},{"date":"2025-09-26","close":11100.0},{"date":"2025-09-29","close":11480.0},{"date":"2025-09-30","close":11350.0},{"date":"2025-10-01","close":11320.0},{"date":"2025-10-02","close":11760.0},{"date":"2025-10-10","close":11890.0},{"date":"2025-10-13","close":11860.0},{"date":"2025-10-14","close":12030.0},{"date":"2025-10-15","close":12390.0},{"date":"2025-10-16","close":12010.0},{"date":"2025-10-17","close":11850.0},{"date":"2025-10-20","close":11870.0},{"date":"2025-10-21","close":11740.0},{"date":"2025-10-22","close":11790.0},{"date":"2025-10-23","close":11580.0},{"date":"2025-10-24","close":11700.0},{"date":"2025-10-27","close":11850.0},{"date":"2025-10-28","close":11960.0},{"date":"2025-10-29","close":11900.0},{"date":"2025-10-30","close":11550.0},{"date":"2025-10-31","close":11480.0},{"date":"2025-11-03","close":12090.0},{"date":"2025-11-04","close":12340.0},{"date":"2025-11-05","close":11800.0},{"date":"2025-11-06","close":12110.0},{"date":"2025-11-07","close":11700.0},{"date":"2025-11-10","close":11850.0},{"date":"2025-11-11","close":12110.0},{"date":"2025-11-12","close":12410.0},{"date":"2025-11-13","close":12160.0},{"date":"2025-11-14","close":11670.0},{"date":"2025-11-17","close":12050.0},{"date":"2025-11-18","close":11500.0},{"date":"2025-11-19","close":11380.0},{"date":"2025-11-20","close":11790.0},{"date":"2025-11-21","close":11110.0},{"date":"2025-11-24","close":10910.0},{"date":"2025-11-25","close":11110.0},{"date":"2025-11-26","close":11220.0},{"date":"2025-11-27","close":11130.0},{"date":"2025-11-28","close":11410.0},{"date":"2025-12-01","close":11610.0},{"date":"2025-12-02","close":11590.0},{"date":"2025-12-03","close":11640.0},{"date":"2025-12-04","close":11400.0},{"date":"2025-12-05","close":11670.0},{"date":"2025-12-08","close":11540.0},{"date":"2025-12-09","close":11500.0},{"date":"2025-12-10","close":11480.0},{"date":"2025-12-11","close":11420.0},{"date":"2025-12-12","close":11490.0},{"date":"2025-12-15","close":11340.0},{"date":"2025-12-16","close":11100.0},{"date":"2025-12-17","close":11170.0},{"date":"2025-12-18","close":10810.0},{"date":"2025-12-19","close":10870.0},{"date":"2025-12-22","close":11400.0},{"date":"2025-12-23","close":11640.0},{"date":"2025-12-24","close":11330.0},{"date":"2025-12-26","close":11510.0},{"date":"2025-12-29","close":11600.0},{"date":"2025-12-30","close":11890.0},{"date":"2026-01-02","close":12370.0},{"date":"2026-01-05","close":12700.0},{"date":"2026-01-06","close":12620.0},{"date":"2026-01-07","close":12170.0},{"date":"2026-01-08","close":11920.0},{"date":"2026-01-09","close":11880.0},{"date":"2026-01-12","close":12000.0},{"date":"2026-01-13","close":11860.0},{"date":"2026-01-14","close":11740.0},{"date":"2026-01-15","close":11990.0},{"date":"2026-01-16","close":12040.0},{"date":"2026-01-19","close":12010.0},{"date":"2026-01-20","close":12120.0},{"date":"2026-01-21","close":12330.0},{"date":"2026-01-22","close":12340.0},{"date":"2026-01-23","close":12600.0},{"date":"2026-01-26","close":12610.0},{"date":"2026-01-27","close":12730.0},{"date":"2026-01-28","close":12720.0},{"date":"2026-01-29","close":12780.0},{"date":"2026-01-30","close":12660.0},{"date":"2026-02-02","close":12480.0},{"date":"2026-02-03","close":12780.0},{"date":"2026-02-04","close":13200.0},{"date":"2026-02-05","close":12730.0},{"date":"2026-02-06","close":12580.0},{"date":"2026-02-09","close":13250.0},{"date":"2026-02-10","close":13230.0},{"date":"2026-02-11","close":13160.0},{"date":"2026-02-12","close":13270.0},{"date":"2026-02-13","close":12920.0},{"date":"2026-02-19","close":13670.0},{"date":"2026-02-20","close":13670.0},{"date":"2026-02-23","close":13300.0},{"date":"2026-02-24","close":13640.0},{"date":"2026-02-25","close":13910.0},{"date":"2026-02-26","close":14390.0},{"date":"2026-02-27","close":15110.0},{"date":"2026-03-03","close":13680.0},{"date":"2026-03-04","close":11990.0},{"date":"2026-03-05","close":13210.0},{"date":"2026-03-06","close":13520.0},{"date":"2026-03-09","close":12570.0},{"date":"2026-03-10","close":13180.0},{"date":"2026-03-11","close":13490.0},{"date":"2026-03-12","close":13550.0},{"date":"2026-03-13","close":11830.0},{"date":"2026-03-16","close":11400.0},{"date":"2026-03-17","close":11800.0},{"date":"2026-03-18","close":11970.0},{"date":"2026-03-19","close":11780.0},{"date":"2026-03-20","close":11880.0},{"date":"2026-03-23","close":11290.0},{"date":"2026-03-24","close":11090.0},{"date":"2026-03-25","close":11570.0},{"date":"2026-03-26","close":11040.0},{"date":"2026-03-27","close":10800.0},{"date":"2026-03-30","close":10640.0},{"date":"2026-03-31","close":10310.0},{"date":"2026-04-01","close":10950.0},{"date":"2026-04-02","close":10300.0},{"date":"2026-04-03","close":10410.0},{"date":"2026-04-06","close":10290.0},{"date":"2026-04-07","close":10300.0},{"date":"2026-04-08","close":11120.0},{"date":"2026-04-09","close":11170.0},{"date":"2026-04-10","close":11630.0},{"date":"2026-04-13","close":11970.0},{"date":"2026-04-14","close":13150.0},{"date":"2026-04-15","close":13220.0},{"date":"2026-04-16","close":13520.0},{"date":"2026-04-17","close":13320.0},{"date":"2026-04-20","close":13120.0},{"date":"2026-04-21","close":13000.0},{"date":"2026-04-22","close":13040.0},{"date":"2026-04-23","close":12900.0},{"date":"2026-04-24","close":13590.0},{"date":"2026-04-27","close":14000.0},{"date":"2026-04-28","close":13690.0},{"date":"2026-04-29","close":13890.0},{"date":"2026-04-30","close":13930.0},{"date":"2026-05-04","close":14580.0},{"date":"2026-05-06","close":17010.0},{"date":"2026-05-07","close":16500.0},{"date":"2026-05-08","close":16080.0},{"date":"2026-05-11","close":15790.0},{"date":"2026-05-12","close":14590.0},{"date":"2026-05-13","close":14110.0},{"date":"2026-05-14","close":14220.0},{"date":"2026-05-15","close":13260.0},{"date":"2026-05-18","close":12900.0},{"date":"2026-05-19","close":12140.0},{"date":"2026-05-20","close":11600.0},{"date":"2026-05-21","close":12340.0},{"date":"2026-05-22","close":13070.0},{"date":"2026-05-26","close":13350.0},{"date":"2026-05-27","close":13700.0},{"date":"2026-05-28","close":13300.0},{"date":"2026-05-29","close":12570.0},{"date":"2026-06-01","close":12710.0},{"date":"2026-06-02","close":11670.0},{"date":"2026-06-04","close":12410.0},{"date":"2026-06-05","close":11510.0},{"date":"2026-06-08","close":10590.0},{"date":"2026-06-09","close":11490.0},{"date":"2026-06-10","close":10850.0},{"date":"2026-06-11","close":11220.0},{"date":"2026-06-12","close":11680.0},{"date":"2026-06-15","close":11890.0},{"date":"2026-06-16","close":11660.0},{"date":"2026-06-17","close":11570.0},{"date":"2026-06-18","close":10940.0},{"date":"2026-06-19","close":10520.0},{"date":"2026-06-22","close":10300.0},{"date":"2026-06-23","close":9400.0},{"date":"2026-06-24","close":9250.0},{"date":"2026-06-25","close":8990.0},{"date":"2026-06-26","close":8230.0},{"date":"2026-06-29","close":10150.0},{"date":"2026-06-30","close":10700.0},{"date":"2026-07-01","close":10720.0},{"date":"2026-07-02","close":9770.0},{"date":"2026-07-03","close":9410.0},{"date":"2026-07-06","close":9350.0},{"date":"2026-07-07","close":8960.0},{"date":"2026-07-08","close":8500.0},{"date":"2026-07-09","close":8590.0},{"date":"2026-07-10","close":9270.0},{"date":"2026-07-13","close":8680.0},{"date":"2026-07-14","close":8510.0},{"date":"2026-07-15","close":8960.0},{"date":"2026-07-16","close":8500.0},{"date":"2026-07-20","close":8250.0},{"date":"2026-07-21","close":8210.0},{"date":"2026-07-22","close":8210.0},{"date":"2026-07-23","close":8540.0},{"date":"2026-07-24","close":8060.0},{"date":"2026-07-27","close":8650.0},{"date":"2026-07-28","close":7870.0},{"date":"2026-07-29","close":6960.0},{"date":"2026-07-30","close":6980.0},{"date":"2026-07-31","close":7950.0},{"date":"2026-08-03","close":8150.0},{"date":"2026-08-04","close":8410.0},{"date":"2026-08-05","close":8800.0},{"date":"2026-08-06","close":8490.0},{"date":"2026-08-07","close":8410.0},{"date":"2026-08-10","close":8810.0},{"date":"2026-08-11","close":8990.0},{"date":"2026-08-12","close":9040.0},{"date":"2026-08-13","close":8950.0},{"date":"2026-08-14","close":9100.0},{"date":"2026-08-18","close":9600.0},{"date":"2026-08-19","close":9750.0},{"date":"2026-08-20","close":9650.0},{"date":"2026-08-21","close":9010.0},{"date":"2026-08-24","close":8870.0},{"date":"2026-08-25","close":9120.0},{"date":"2026-08-26","close":9140.0},{"date":"2026-08-27","close":9140.0},{"date":"2026-08-28","close":9070.0},{"date":"2026-08-31","close":9060.0},{"date":"2026-09-01","close":8960.0},{"date":"2026-09-02","close":8640.0},{"date":"2026-09-03","close":8530.0},{"date":"2026-09-04","close":8580.0},{"date":"2026-09-07","close":8890.0},{"date":"2026-09-08","close":8880.0},{"date":"2026-09-09","close":9000.0},{"date":"2026-09-10","close":9080.0},{"date":"2026-09-11","close":8950.0},{"date":"2026-09-14","close":8810.0},{"date":"2026-09-15","close":8720.0},{"date":"2026-09-16","close":8600.0},{"date":"2026-09-17","close":8800.0},{"date":"2026-09-18","close":8820.0},{"date":"2026-09-21","close":8860.0},{"date":"2026-09-22","close":8760.0},{"date":"2026-09-23","close":8770.0},{"date":"2026-09-28","close":8840.0},{"date":"2026-09-29","close":8740.0},{"date":"2026-09-30","close":8930.0},{"date":"2026-10-01","close":9250.0},{"date":"2026-10-02","close":9640.0},{"date":"2026-10-06","close":9730.0},{"date":"2026-10-07","close":9290.0},{"date":"2026-10-08","close":9190.0},{"date":"2026-10-12","close":8660.0},{"date":"2026-10-13","close":8300.0},{"date":"2026-10-14","close":8370.0},{"date":"2026-10-15","close":7620.0},{"date":"2026-10-16","close":8000.0},{"date":"2026-10-19","close":8590.0},{"date":"2026-10-20","close":8150.0},{"date":"2026-10-21","close":8250.0},{"date":"2026-10-22","close":8210.0},{"date":"2026-10-23","close":7930.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-593.0,"foreign_net":780.0,"institution_net":-187.0},{"date":"2026-10-21","retail_net":3467.0,"foreign_net":-3653.0,"institution_net":186.0},{"date":"2026-10-20","retail_net":5422.0,"foreign_net":-5422.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-12323.0,"foreign_net":12613.0,"institution_net":-290.0},{"date":"2026-10-16","retail_net":-8910.0,"foreign_net":8910.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":12962.0,"foreign_net":-12962.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":8276.0,"foreign_net":-8276.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-10243.0,"foreign_net":10243.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":11913.0,"foreign_net":-11913.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-4093.0,"foreign_net":4093.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-4283.0,"foreign_net":4283.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":4470.0,"foreign_net":-4470.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-2040.0,"foreign_net":2040.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-32687.0,"foreign_net":32687.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-3023.0,"foreign_net":3023.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":2739.0,"foreign_net":-2739.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-14702.0,"foreign_net":14702.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":4620.0,"foreign_net":-4620.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":4781.0,"foreign_net":-4781.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":648.0,"foreign_net":-648.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":3676.0,"foreign_net":-3676.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-6289.0,"foreign_net":6289.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-1173.0,"foreign_net":1173.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-6129.0,"foreign_net":6129.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-603.0,"foreign_net":164.0,"institution_net":439.0},{"date":"2026-09-11","retail_net":-1611.0,"foreign_net":1611.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-12940.0,"foreign_net":12940.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-6669.0,"foreign_net":6669.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":4268.0,"foreign_net":-4268.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-3921.0,"foreign_net":3921.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-593.0,"foreign_net":780.0,"institution_net":-187.0},"d3":{"retail_net":8296.0,"foreign_net":-8295.0,"institution_net":-1.0},"d7":{"retail_net":8301.0,"foreign_net":-8010.0,"institution_net":-291.0},"d14":{"retail_net":-28662.0,"foreign_net":28953.0,"institution_net":-291.0},"d30":{"retail_net":-64990.0,"foreign_net":64842.0,"institution_net":148.0}},"analysis":"최근 5일 외국인 순매수 1.32만, 기관 순매수 -291.00. 30일 누적: 외국인 6.48만, 기관 148.00.","foreign_flow":13228.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-291.0},"insider_trades":[],"price_analysis":{"current":8020.0,"low_30d":7500.0,"support":7730.0,"high_30d":9800.0,"change_1d":-2.3,"change_7d":-4.9,"change_30d":-8.0,"resistance":9570.0,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.26,"per":16.44,"quarter":"2024-Q2"},{"pbr":2.14,"per":13.36,"quarter":"2024-Q3"},{"pbr":1.59,"per":12.0,"quarter":"2024-Q4"},{"pbr":1.45,"per":9.29,"quarter":"2025-Q1"},{"pbr":1.64,"per":15.47,"quarter":"2025-Q2"},{"pbr":1.48,"per":15.89,"quarter":"2025-Q3"},{"pbr":2.29,"per":null,"quarter":"2025-Q4"},{"pbr":1.97,"per":null,"quarter":"2026-Q1"},{"pbr":2.15,"per":null,"quarter":"2026-Q2"},{"pbr":0.88,"per":null,"quarter":"현재"}],"timeline":[{"close":16497.2988,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":15735.8857,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":12400.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11230.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12250.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11350.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11890.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10310.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.89,"pbr_5y_low":1.45,"per_5y_avg":13.74,"per_5y_low":9.29,"current_pbr":0.88,"current_per":null,"pbr_5y_high":2.29,"per_5y_high":16.44,"pbr_5y_median":1.97,"per_5y_median":14.41,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 19% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +18.9%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"적자 (EPS -508, PBR 0.89x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -5.6%"},"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":-1.71,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-5.57,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-17.8,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.26,"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":2.03,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-14.42,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-13.26,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.26,"per":16.44,"close":16497.2988,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.14,"per":13.36,"close":15735.8857,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.59,"per":12.0,"close":12400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.45,"per":9.29,"close":11230.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.64,"per":15.47,"close":12250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.48,"per":15.89,"close":11350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.29,"per":null,"close":11890.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.97,"per":null,"close":10310.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.15,"per":null,"close":10700.0,"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":"-5.6%"}],"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":-508.0,"pbr":null,"per":null,"roa":-0.017108180582301343,"roe":-0.05572607564439039,"revenue":136973158299.0,"market_cap":null,"net_income":-6618433005.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.02029665250859808,"total_assets":386857794326.0,"total_equity":118767254440.0,"profit_margin":-0.048319196893690367,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5548440336.0,"operating_margin":-0.04050750092137218},{"eps":8.26,"pbr":1.52,"per":null,"roa":0.0002687992947799374,"roe":0.0008571410064750213,"revenue":115166933658.0,"market_cap":189500000000.0,"net_income":107343081.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09074272625017535,"total_assets":399342866907.0,"total_equity":125233864894.0,"profit_margin":0.0009320651127064498,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":575853133.0,"operating_margin":0.005000160329961157},{"eps":-4598.98,"pbr":null,"per":null,"roa":-0.15421609055869792,"roe":-0.4825535347071545,"revenue":102253620049.0,"market_cap":null,"net_income":-59785796775.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.48416356235873104,"total_assets":387675478988.0,"total_equity":123894640646.0,"profit_margin":-0.5846814689431103,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-67531759459.0,"operating_margin":-0.660433923284464},{"eps":224.96,"pbr":null,"per":null,"roa":0.0071923546561211416,"roe":0.01596921880911575,"revenue":123361509175.0,"market_cap":null,"net_income":2924489318.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09682828501275102,"total_assets":406610833006.0,"total_equity":183132897918.0,"profit_margin":0.0237066596992692,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3633789957.0,"operating_margin":0.029456432409927187},{"eps":-162.99,"pbr":null,"per":null,"roa":-0.0054820754539057544,"roe":-0.011876201327468935,"revenue":108441212477.0,"market_cap":null,"net_income":-2118809773.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06788002854137434,"total_assets":386497739919.0,"total_equity":178408037602.0,"profit_margin":-0.01953878718802957,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1650056160.0,"operating_margin":-0.015216135289431323},{"eps":351.29,"pbr":null,"per":null,"roa":0.01130556972439283,"roe":0.02469153840430705,"revenue":129480691158.0,"market_cap":null,"net_income":4566764240.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10301269381335008,"total_assets":403939328254.0,"total_equity":184952600572.0,"profit_margin":0.03526984756690373,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3536366635.0,"operating_margin":0.027311922753676963},{"eps":301.21,"pbr":null,"per":null,"roa":0.009418355731313497,"roe":0.021057646984721713,"revenue":145282585215.0,"market_cap":null,"net_income":3915630350.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11756016703395361,"total_assets":415744580233.0,"total_equity":185948142869.0,"profit_margin":0.026951821818185284,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2430292909.0,"operating_margin":0.016728040084112432},{"eps":302.1,"pbr":null,"per":null,"roa":0.008796031578057514,"roe":0.0223088788388945,"revenue":163109235605.0,"market_cap":null,"net_income":3927288893.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12686713716268352,"total_assets":446484173931.0,"total_equity":176041517880.0,"profit_margin":0.0240776610743899,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10161246909.0,"operating_margin":0.062297189189258355},{"eps":254.53,"pbr":null,"per":null,"roa":0.0077496125525763175,"roe":0.018954396474331982,"revenue":153997327517.0,"market_cap":null,"net_income":3308831275.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11360582044560937,"total_assets":426967316437.0,"total_equity":174568010091.0,"profit_margin":0.021486290238606466,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8233750363.0,"operating_margin":0.05346683930012398},{"eps":175.71,"pbr":null,"per":null,"roa":0.0059703399323281555,"roe":0.013468927799970295,"revenue":116808140957.0,"market_cap":null,"net_income":2284206313.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12399969561481153,"total_assets":382592337939.0,"total_equity":169590805365.0,"profit_margin":0.019555197902181094,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5601811454.0,"operating_margin":0.047957371875836693},{"eps":445.64,"pbr":null,"per":null,"roa":0.014612384663175135,"roe":0.0341786365602164,"revenue":143808170328.0,"market_cap":null,"net_income":5793219336.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12338660438783967,"total_assets":396459542336.0,"total_equity":169498257363.0,"profit_margin":0.040284354656531206,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7871776330.0,"operating_margin":0.05473803270040865},{"eps":127.63,"pbr":null,"per":null,"roa":0.004259810726618982,"roe":0.010011008262757588,"revenue":99777096890.0,"market_cap":null,"net_income":1659141290.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12610919316355748,"total_assets":389487091441.0,"total_equity":165731687204.0,"profit_margin":0.01662847829526582,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4465724524.0,"operating_margin":0.044757010007249166}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1003.51,"per":16.44,"date":"2024-06","close":16497.3,"source":"reported"},{"eps":1003.51,"per":15.54,"date":"2024-07","close":15599.22,"source":"reported"},{"eps":1003.51,"per":18.03,"date":"2024-08","close":18088.46,"source":"reported"},{"eps":1177.98,"per":13.36,"date":"2024-09","close":15735.89,"source":"reported"},{"eps":1177.98,"per":13.07,"date":"2024-10","close":15394.23,"source":"reported"},{"eps":1177.98,"per":10.66,"date":"2024-11","close":12553.57,"source":"reported"},{"eps":1033.55,"per":12.0,"date":"2024-12","close":12400.0,"source":"reported"},{"eps":1033.55,"per":12.82,"date":"2025-01","close":13250.0,"source":"reported"},{"eps":1033.55,"per":12.73,"date":"2025-02","close":13160.0,"source":"reported"},{"eps":1209.13,"per":9.29,"date":"2025-03","close":11230.0,"source":"reported"},{"eps":1209.13,"per":9.59,"date":"2025-04","close":11590.0,"source":"reported"},{"eps":1209.13,"per":10.04,"date":"2025-05","close":12140.0,"source":"reported"},{"eps":791.61,"per":15.47,"date":"2025-06","close":12250.0,"source":"reported"},{"eps":791.61,"per":15.51,"date":"2025-07","close":12280.0,"source":"reported"},{"eps":791.61,"per":13.38,"date":"2025-08","close":10590.0,"source":"reported"},{"eps":714.47,"per":15.89,"date":"2025-09","close":11350.0,"source":"reported"},{"eps":714.47,"per":16.07,"date":"2025-10","close":11480.0,"source":"reported"},{"eps":714.47,"per":15.97,"date":"2025-11","close":11410.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.66,"std":2.54,"count":18,"current":15.97,"lower_1sd":11.12,"upper_1sd":16.2},"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":"케이엔솔","phase":"above-fold","symbol_resolved":true}