{"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":"2026-10-23T09:50:07.406362+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-60.6,"direction":"higher_better","percentile":17},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":70.6,"direction":"higher_better","percentile":85}],"summary":"매출 -60.6%","percentile":51},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 100","percentile":73},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -16원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -16, PBR 0.87x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-14.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-13.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-15.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-6.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -14.7%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.66,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.12,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-43.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.21,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 1.1x","percentile":15}},"signals":[],"summary":"에스아이리소스(065420)은 Energy 섹터 KR 시장 종목입니다, 시가총액 72.80억. 현재가 940원, 전일 대비 +0.0%, 30일 +0.0%. ROE -14.7%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-8.659928506437495,"grade":"C","trend":"상승","atr_14":0.0,"rsi_14":100.0,"sma_20":940.0,"sma_60":958.0,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-8.66)가 시그널선(-12.65)을 상회합니다(골든크로스). SMA20 940, SMA60 958 — 혼조세입니다.","bb_lower":940.0,"bb_upper":940.0,"macd_signal":-12.648132753941903},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":2600,"high":2660,"low":2540,"close":2560,"volume":54800,"rsi_14":36.99,"sma_20":2762.5,"sma_60":2608.17,"sma_120":2367.92},{"date":"2024-10-24","open":2560,"high":2600,"low":2510,"close":2540,"volume":31784,"rsi_14":27.27,"sma_20":2762.0,"sma_60":2613.67,"sma_120":2367.83},{"date":"2024-10-25","open":2540,"high":2570,"low":2510,"close":2520,"volume":43777,"rsi_14":27.27,"sma_20":2762.5,"sma_60":2619.83,"sma_120":2368.33},{"date":"2024-10-28","open":2520,"high":2680,"low":2520,"close":2600,"volume":110057,"rsi_14":40.62,"sma_20":2729.5,"sma_60":2627.0,"sma_120":2370.33},{"date":"2024-10-29","open":2640,"high":2640,"low":2550,"close":2590,"volume":22795,"rsi_14":27.78,"sma_20":2699.0,"sma_60":2633.83,"sma_120":2372.33},{"date":"2024-10-30","open":2580,"high":2680,"low":2550,"close":2580,"volume":61450,"rsi_14":27.78,"sma_20":2684.0,"sma_60":2629.67,"sma_120":2374.08},{"date":"2024-10-31","open":2580,"high":2600,"low":2520,"close":2550,"volume":34448,"rsi_14":30.0,"sma_20":2674.0,"sma_60":2621.0,"sma_120":2376.0},{"date":"2024-11-01","open":2550,"high":2550,"low":2510,"close":2520,"volume":27287,"rsi_14":29.41,"sma_20":2658.0,"sma_60":2621.33,"sma_120":2377.75},{"date":"2024-11-04","open":2510,"high":2600,"low":2500,"close":2590,"volume":41898,"rsi_14":39.29,"sma_20":2646.5,"sma_60":2620.5,"sma_120":2380.08},{"date":"2024-11-05","open":2640,"high":2680,"low":2560,"close":2590,"volume":39162,"rsi_14":44.0,"sma_20":2640.0,"sma_60":2623.17,"sma_120":2382.08},{"date":"2024-11-06","open":2610,"high":2660,"low":2550,"close":2600,"volume":52428,"rsi_14":45.1,"sma_20":2628.5,"sma_60":2626.5,"sma_120":2384.17},{"date":"2024-11-07","open":2590,"high":2600,"low":2490,"close":2510,"volume":38615,"rsi_14":33.93,"sma_20":2613.0,"sma_60":2628.67,"sma_120":2385.58},{"date":"2024-11-08","open":2510,"high":2540,"low":2480,"close":2520,"volume":28873,"rsi_14":31.48,"sma_20":2601.5,"sma_60":2619.17,"sma_120":2387.42},{"date":"2024-11-11","open":2480,"high":2520,"low":2310,"close":2320,"volume":53069,"rsi_14":26.98,"sma_20":2581.0,"sma_60":2607.5,"sma_120":2387.33},{"date":"2024-11-12","open":2320,"high":2350,"low":2220,"close":2250,"volume":52008,"rsi_14":26.15,"sma_20":2558.0,"sma_60":2598.0,"sma_120":2386.75},{"date":"2024-11-13","open":2250,"high":2250,"low":2190,"close":2220,"volume":18807,"rsi_14":25.76,"sma_20":2536.5,"sma_60":2587.5,"sma_120":2386.08},{"date":"2024-11-14","open":2190,"high":2370,"low":2190,"close":2270,"volume":32257,"rsi_14":31.88,"sma_20":2517.5,"sma_60":2580.5,"sma_120":2385.58},{"date":"2024-11-15","open":2270,"high":2270,"low":2180,"close":2270,"volume":30946,"rsi_14":22.95,"sma_20":2496.5,"sma_60":2572.83,"sma_120":2385.5},{"date":"2024-11-18","open":2240,"high":2370,"low":2240,"close":2310,"volume":42065,"rsi_14":28.12,"sma_20":2476.0,"sma_60":2566.5,"sma_120":2385.58},{"date":"2024-11-19","open":2310,"high":2380,"low":2280,"close":2310,"volume":17342,"rsi_14":28.57,"sma_20":2461.0,"sma_60":2558.5,"sma_120":2386.17},{"date":"2024-11-20","open":2280,"high":2330,"low":2270,"close":2310,"volume":29279,"rsi_14":30.0,"sma_20":2448.5,"sma_60":2552.17,"sma_120":2386.92},{"date":"2024-11-21","open":2330,"high":2390,"low":2270,"close":2290,"volume":30127,"rsi_14":30.51,"sma_20":2436.0,"sma_60":2545.17,"sma_120":2387.75},{"date":"2024-11-22","open":2280,"high":2280,"low":2210,"close":2260,"volume":41999,"rsi_14":20.0,"sma_20":2423.0,"sma_60":2539.5,"sma_120":2388.58},{"date":"2024-11-25","open":2290,"high":2290,"low":2150,"close":2200,"volume":43791,"rsi_14":18.03,"sma_20":2403.0,"sma_60":2533.83,"sma_120":2389.67},{"date":"2024-11-26","open":2220,"high":2240,"low":2140,"close":2200,"volume":31167,"rsi_14":16.67,"sma_20":2383.5,"sma_60":2527.0,"sma_120":2391.08},{"date":"2024-11-27","open":2200,"high":2230,"low":2150,"close":2200,"volume":16387,"rsi_14":19.61,"sma_20":2364.5,"sma_60":2521.33,"sma_120":2392.08},{"date":"2024-11-28","open":2200,"high":2260,"low":2200,"close":2200,"volume":11257,"rsi_14":18.0,"sma_20":2347.0,"sma_60":2516.0,"sma_120":2392.83},{"date":"2024-11-29","open":2190,"high":2250,"low":2150,"close":2150,"volume":21259,"rsi_14":25.71,"sma_20":2328.5,"sma_60":2511.5,"sma_120":2393.42},{"date":"2024-12-02","open":2160,"high":2200,"low":2130,"close":2160,"volume":28532,"rsi_14":34.48,"sma_20":2307.0,"sma_60":2507.17,"sma_120":2394.0},{"date":"2024-12-03","open":2160,"high":2210,"low":2160,"close":2190,"volume":19104,"rsi_14":44.83,"sma_20":2287.0,"sma_60":2503.0,"sma_120":2395.08},{"date":"2024-12-04","open":2210,"high":2210,"low":2130,"close":2150,"volume":25074,"rsi_14":28.57,"sma_20":2264.5,"sma_60":2499.17,"sma_120":2396.0},{"date":"2024-12-05","open":2130,"high":2190,"low":2100,"close":2130,"volume":24504,"rsi_14":26.67,"sma_20":2245.5,"sma_60":2495.0,"sma_120":2396.67},{"date":"2024-12-06","open":2130,"high":2130,"low":2000,"close":2060,"volume":47699,"rsi_14":12.12,"sma_20":2222.5,"sma_60":2488.67,"sma_120":2396.83},{"date":"2024-12-09","open":1920,"high":2060,"low":1900,"close":1960,"volume":61628,"rsi_14":9.3,"sma_20":2204.5,"sma_60":2484.0,"sma_120":2396.08},{"date":"2024-12-10","open":2000,"high":2100,"low":1960,"close":2080,"volume":20098,"rsi_14":29.09,"sma_20":2196.0,"sma_60":2481.33,"sma_120":2396.5},{"date":"2024-12-11","open":2120,"high":2200,"low":2100,"close":2160,"volume":31456,"rsi_14":39.34,"sma_20":2193.0,"sma_60":2480.83,"sma_120":2397.92},{"date":"2024-12-12","open":2180,"high":2200,"low":2090,"close":2140,"volume":24812,"rsi_14":40.0,"sma_20":2186.5,"sma_60":2480.0,"sma_120":2399.42},{"date":"2024-12-13","open":2140,"high":2220,"low":2140,"close":2200,"volume":29592,"rsi_14":50.0,"sma_20":2183.0,"sma_60":2477.5,"sma_120":2401.33},{"date":"2024-12-16","open":2230,"high":2290,"low":2180,"close":2290,"volume":36228,"rsi_14":56.52,"sma_20":2182.0,"sma_60":2474.67,"sma_120":2404.17},{"date":"2024-12-17","open":2290,"high":2480,"low":2270,"close":2340,"volume":52594,"rsi_14":59.46,"sma_20":2183.5,"sma_60":2469.5,"sma_120":2407.67},{"date":"2024-12-18","open":2350,"high":2470,"low":2350,"close":2360,"volume":48957,"rsi_14":60.53,"sma_20":2186.0,"sma_60":2465.67,"sma_120":2411.83},{"date":"2024-12-19","open":2250,"high":2350,"low":2230,"close":2340,"volume":23862,"rsi_14":63.01,"sma_20":2188.5,"sma_60":2462.17,"sma_120":2415.75},{"date":"2024-12-20","open":2340,"high":2340,"low":2140,"close":2170,"volume":49100,"rsi_14":50.56,"sma_20":2184.0,"sma_60":2456.5,"sma_120":2418.0},{"date":"2024-12-23","open":2180,"high":2220,"low":2150,"close":2200,"volume":24060,"rsi_14":50.56,"sma_20":2184.0,"sma_60":2438.83,"sma_120":2420.33},{"date":"2024-12-24","open":2220,"high":2240,"low":2100,"close":2150,"volume":23366,"rsi_14":50.0,"sma_20":2181.5,"sma_60":2421.33,"sma_120":2422.25},{"date":"2024-12-26","open":2150,"high":2240,"low":2100,"close":2110,"volume":20723,"rsi_14":48.91,"sma_20":2177.0,"sma_60":2408.5,"sma_120":2424.17},{"date":"2024-12-27","open":2090,"high":2130,"low":2030,"close":2060,"volume":22342,"rsi_14":50.0,"sma_20":2170.0,"sma_60":2397.0,"sma_120":2425.92},{"date":"2024-12-30","open":2060,"high":2130,"low":2060,"close":2060,"volume":15004,"rsi_14":56.25,"sma_20":2165.5,"sma_60":2384.0,"sma_120":2428.08},{"date":"2025-01-02","open":2080,"high":2120,"low":2050,"close":2100,"volume":20255,"rsi_14":51.39,"sma_20":2162.5,"sma_60":2372.0,"sma_120":2430.42},{"date":"2025-01-03","open":2070,"high":2110,"low":2070,"close":2100,"volume":13213,"rsi_14":45.31,"sma_20":2158.0,"sma_60":2361.67,"sma_120":2432.25},{"date":"2025-01-06","open":2090,"high":2150,"low":2090,"close":2120,"volume":17433,"rsi_14":48.44,"sma_20":2156.5,"sma_60":2349.83,"sma_120":2433.08},{"date":"2025-01-07","open":2100,"high":2160,"low":2090,"close":2110,"volume":23359,"rsi_14":42.37,"sma_20":2155.5,"sma_60":2338.0,"sma_120":2433.75},{"date":"2025-01-08","open":2130,"high":2740,"low":2110,"close":2390,"volume":3738164,"rsi_14":56.41,"sma_20":2172.0,"sma_60":2332.0,"sma_120":2437.42},{"date":"2025-01-09","open":2340,"high":2560,"low":2270,"close":2300,"volume":597975,"rsi_14":47.56,"sma_20":2189.0,"sma_60":2324.83,"sma_120":2440.75},{"date":"2025-01-10","open":2360,"high":2590,"low":2230,"close":2300,"volume":618038,"rsi_14":46.25,"sma_20":2200.0,"sma_60":2318.0,"sma_120":2444.42},{"date":"2025-01-13","open":2280,"high":2460,"low":2220,"close":2230,"volume":180588,"rsi_14":43.53,"sma_20":2203.5,"sma_60":2311.0,"sma_120":2444.83},{"date":"2025-01-14","open":2230,"high":2270,"low":2200,"close":2240,"volume":58716,"rsi_14":55.07,"sma_20":2208.5,"sma_60":2304.17,"sma_120":2444.25},{"date":"2025-01-15","open":2240,"high":2250,"low":2160,"close":2220,"volume":37273,"rsi_14":51.47,"sma_20":2209.5,"sma_60":2296.33,"sma_120":2443.67},{"date":"2025-01-16","open":2220,"high":2240,"low":2180,"close":2180,"volume":46542,"rsi_14":52.24,"sma_20":2204.0,"sma_60":2287.33,"sma_120":2442.67},{"date":"2025-01-17","open":2210,"high":2210,"low":2160,"close":2200,"volume":30504,"rsi_14":56.92,"sma_20":2197.0,"sma_60":2280.5,"sma_120":2441.92},{"date":"2025-01-20","open":2220,"high":2220,"low":2160,"close":2190,"volume":20023,"rsi_14":60.66,"sma_20":2188.5,"sma_60":2274.33,"sma_120":2441.25},{"date":"2025-01-21","open":2180,"high":2240,"low":2160,"close":2200,"volume":45534,"rsi_14":61.29,"sma_20":2181.5,"sma_60":2268.67,"sma_120":2441.17},{"date":"2025-01-22","open":2220,"high":2240,"low":2190,"close":2240,"volume":30147,"rsi_14":61.29,"sma_20":2185.0,"sma_60":2264.0,"sma_120":2441.92},{"date":"2025-01-23","open":2240,"high":2240,"low":2170,"close":2170,"volume":42004,"rsi_14":55.07,"sma_20":2183.5,"sma_60":2256.83,"sma_120":2441.92},{"date":"2025-01-24","open":2180,"high":2190,"low":2140,"close":2160,"volume":31420,"rsi_14":52.94,"sma_20":2184.0,"sma_60":2249.67,"sma_120":2441.75},{"date":"2025-01-31","open":2150,"high":2170,"low":2070,"close":2070,"volume":51023,"rsi_14":47.37,"sma_20":2182.0,"sma_60":2241.17,"sma_120":2435.42},{"date":"2025-02-03","open":2100,"high":2110,"low":2040,"close":2080,"volume":35130,"rsi_14":18.37,"sma_20":2183.0,"sma_60":2233.33,"sma_120":2427.17},{"date":"2025-02-04","open":2080,"high":2250,"low":2060,"close":2200,"volume":89315,"rsi_14":40.38,"sma_20":2190.0,"sma_60":2228.0,"sma_120":2424.67},{"date":"2025-02-05","open":2200,"high":2210,"low":2130,"close":2160,"volume":15305,"rsi_14":37.5,"sma_20":2193.0,"sma_60":2220.83,"sma_120":2420.67},{"date":"2025-02-06","open":2160,"high":2200,"low":2130,"close":2160,"volume":13019,"rsi_14":42.86,"sma_20":2196.0,"sma_60":2213.67,"sma_120":2418.42},{"date":"2025-02-07","open":2160,"high":2180,"low":2130,"close":2160,"volume":15859,"rsi_14":41.67,"sma_20":2198.0,"sma_60":2206.33,"sma_120":2416.42},{"date":"2025-02-10","open":2160,"high":2160,"low":2120,"close":2140,"volume":18098,"rsi_14":41.67,"sma_20":2199.5,"sma_60":2200.17,"sma_120":2414.42},{"date":"2025-02-11","open":2130,"high":2140,"low":2090,"close":2110,"volume":22191,"rsi_14":42.55,"sma_20":2185.5,"sma_60":2193.33,"sma_120":2406.25},{"date":"2025-02-12","open":2100,"high":2200,"low":2090,"close":2180,"volume":33200,"rsi_14":48.08,"sma_20":2179.5,"sma_60":2191.0,"sma_120":2399.25},{"date":"2025-02-13","open":2170,"high":2190,"low":2140,"close":2170,"volume":19639,"rsi_14":48.08,"sma_20":2173.0,"sma_60":2189.67,"sma_120":2393.83},{"date":"2025-02-14","open":2140,"high":2170,"low":2140,"close":2170,"volume":9015,"rsi_14":47.06,"sma_20":2170.0,"sma_60":2188.83,"sma_120":2388.17},{"date":"2025-02-17","open":2150,"high":2160,"low":2120,"close":2150,"volume":12395,"rsi_14":40.82,"sma_20":2165.5,"sma_60":2186.83,"sma_120":2383.67},{"date":"2025-02-18","open":2120,"high":2180,"low":2100,"close":2170,"volume":21203,"rsi_14":50.0,"sma_20":2163.0,"sma_60":2185.17,"sma_120":2379.0},{"date":"2025-02-19","open":2180,"high":2500,"low":2170,"close":2380,"volume":295391,"rsi_14":67.19,"sma_20":2173.0,"sma_60":2186.33,"sma_120":2376.42},{"date":"2025-02-20","open":2350,"high":2480,"low":2290,"close":2390,"volume":96238,"rsi_14":78.57,"sma_20":2182.5,"sma_60":2187.67,"sma_120":2373.08},{"date":"2025-02-21","open":2380,"high":2470,"low":2360,"close":2440,"volume":70813,"rsi_14":80.0,"sma_20":2195.0,"sma_60":2189.83,"sma_120":2371.0},{"date":"2025-02-24","open":2440,"high":3150,"low":2410,"close":2450,"volume":2006049,"rsi_14":75.51,"sma_20":2207.5,"sma_60":2192.5,"sma_120":2368.83},{"date":"2025-02-25","open":2440,"high":2440,"low":2240,"close":2240,"volume":279801,"rsi_14":56.06,"sma_20":2207.5,"sma_60":2192.17,"sma_120":2365.83},{"date":"2025-02-26","open":2240,"high":2740,"low":2220,"close":2350,"volume":397678,"rsi_14":62.34,"sma_20":2216.5,"sma_60":2194.67,"sma_120":2364.25},{"date":"2025-02-27","open":2340,"high":2370,"low":2230,"close":2230,"volume":82410,"rsi_14":53.93,"sma_20":2220.0,"sma_60":2195.17,"sma_120":2361.08},{"date":"2025-02-28","open":2230,"high":2640,"low":2230,"close":2270,"volume":388135,"rsi_14":57.14,"sma_20":2230.0,"sma_60":2196.33,"sma_120":2358.83},{"date":"2025-03-04","open":2320,"high":2320,"low":2190,"close":2220,"volume":85696,"rsi_14":55.91,"sma_20":2237.0,"sma_60":2196.67,"sma_120":2356.33},{"date":"2025-03-05","open":2220,"high":2390,"low":2210,"close":2300,"volume":124484,"rsi_14":56.38,"sma_20":2242.0,"sma_60":2199.17,"sma_120":2355.33},{"date":"2025-03-06","open":2300,"high":2440,"low":2260,"close":2390,"volume":94219,"rsi_14":60.78,"sma_20":2253.5,"sma_60":2203.0,"sma_120":2355.08},{"date":"2025-03-07","open":2390,"high":2710,"low":2320,"close":2340,"volume":370926,"rsi_14":57.94,"sma_20":2262.5,"sma_60":2205.5,"sma_120":2354.25},{"date":"2025-03-10","open":2310,"high":2630,"low":2310,"close":2540,"volume":395469,"rsi_14":65.6,"sma_20":2281.5,"sma_60":2212.0,"sma_120":2355.58},{"date":"2025-03-11","open":2520,"high":2520,"low":2380,"close":2490,"volume":87361,"rsi_14":62.5,"sma_20":2299.0,"sma_60":2218.0,"sma_120":2356.5},{"date":"2025-03-12","open":2490,"high":2680,"low":2470,"close":2650,"volume":171401,"rsi_14":60.98,"sma_20":2326.0,"sma_60":2227.83,"sma_120":2358.25},{"date":"2025-03-13","open":2630,"high":2790,"low":2510,"close":2610,"volume":134943,"rsi_14":58.73,"sma_20":2347.5,"sma_60":2238.67,"sma_120":2361.33},{"date":"2025-03-14","open":2600,"high":2740,"low":2460,"close":2470,"volume":125090,"rsi_14":51.11,"sma_20":2362.5,"sma_60":2245.17,"sma_120":2363.25},{"date":"2025-03-17","open":2470,"high":2520,"low":2400,"close":2400,"volume":40019,"rsi_14":48.23,"sma_20":2374.0,"sma_60":2249.17,"sma_120":2365.0},{"date":"2025-03-18","open":2410,"high":2500,"low":2410,"close":2480,"volume":32321,"rsi_14":59.38,"sma_20":2390.5,"sma_60":2254.83,"sma_120":2367.42},{"date":"2025-03-19","open":2450,"high":2490,"low":2390,"close":2430,"volume":68924,"rsi_14":53.28,"sma_20":2403.5,"sma_60":2258.67,"sma_120":2368.08},{"date":"2025-03-20","open":2430,"high":2460,"low":2330,"close":2380,"volume":60698,"rsi_14":56.52,"sma_20":2403.5,"sma_60":2260.17,"sma_120":2367.42},{"date":"2025-03-21","open":2380,"high":2390,"low":2350,"close":2360,"volume":18088,"rsi_14":53.98,"sma_20":2402.0,"sma_60":2260.5,"sma_120":2365.0},{"date":"2025-03-24","open":2360,"high":2550,"low":2310,"close":2550,"volume":92068,"rsi_14":62.99,"sma_20":2407.5,"sma_60":2263.67,"sma_120":2364.67},{"date":"2025-03-25","open":2530,"high":2560,"low":2420,"close":2500,"volume":41981,"rsi_14":58.06,"sma_20":2410.0,"sma_60":2266.33,"sma_120":2364.25},{"date":"2025-03-26","open":2500,"high":2520,"low":2430,"close":2460,"volume":28189,"rsi_14":52.94,"sma_20":2421.0,"sma_60":2271.17,"sma_120":2363.83},{"date":"2025-03-27","open":2450,"high":2450,"low":2370,"close":2430,"volume":28165,"rsi_14":53.85,"sma_20":2425.0,"sma_60":2275.0,"sma_120":2356.92},{"date":"2025-03-28","open":2430,"high":2470,"low":2390,"close":2420,"volume":27305,"rsi_14":43.88,"sma_20":2434.5,"sma_60":2279.5,"sma_120":2350.42},{"date":"2025-03-31","open":2420,"high":2440,"low":2380,"close":2410,"volume":20073,"rsi_14":45.74,"sma_20":2441.5,"sma_60":2284.5,"sma_120":2346.5},{"date":"2025-04-01","open":2410,"high":2480,"low":2410,"close":2470,"volume":28703,"rsi_14":39.29,"sma_20":2454.0,"sma_60":2291.33,"sma_120":2344.17},{"date":"2025-04-02","open":2490,"high":2590,"low":2430,"close":2490,"volume":43425,"rsi_14":42.68,"sma_20":2463.5,"sma_60":2298.5,"sma_120":2341.25},{"date":"2025-04-03","open":2490,"high":2520,"low":2460,"close":2500,"volume":41896,"rsi_14":52.17,"sma_20":2469.0,"sma_60":2305.17,"sma_120":2338.58},{"date":"2025-04-04","open":2500,"high":2530,"low":2450,"close":2470,"volume":39833,"rsi_14":55.38,"sma_20":2475.5,"sma_60":2311.33,"sma_120":2336.5},{"date":"2025-04-07","open":2490,"high":2500,"low":2440,"close":2450,"volume":39260,"rsi_14":47.46,"sma_20":2471.0,"sma_60":2316.83,"sma_120":2333.33},{"date":"2025-04-08","open":2450,"high":2490,"low":2450,"close":2470,"volume":17489,"rsi_14":53.57,"sma_20":2470.0,"sma_60":2322.83,"sma_120":2330.42},{"date":"2025-04-09","open":2470,"high":2710,"low":2420,"close":2470,"volume":42992,"rsi_14":58.82,"sma_20":2461.0,"sma_60":2324.17,"sma_120":2328.08},{"date":"2025-04-10","open":2500,"high":2550,"low":2470,"close":2520,"volume":55767,"rsi_14":64.81,"sma_20":2456.5,"sma_60":2327.83,"sma_120":2326.33},{"date":"2025-04-11","open":2520,"high":2610,"low":2490,"close":2610,"volume":53481,"rsi_14":56.82,"sma_20":2463.5,"sma_60":2333.0,"sma_120":2325.5},{"date":"2025-04-14","open":2600,"high":2800,"low":2550,"close":2700,"volume":161294,"rsi_14":70.83,"sma_20":2478.5,"sma_60":2340.83,"sma_120":2325.92},{"date":"2025-04-15","open":2700,"high":2850,"low":2650,"close":2670,"volume":132754,"rsi_14":72.34,"sma_20":2488.0,"sma_60":2348.0,"sma_120":2326.08},{"date":"2025-04-16","open":2630,"high":2700,"low":2530,"close":2700,"volume":71888,"rsi_14":78.72,"sma_20":2501.5,"sma_60":2356.0,"sma_120":2326.17},{"date":"2025-04-17","open":2700,"high":2720,"low":2620,"close":2710,"volume":32245,"rsi_14":80.85,"sma_20":2518.0,"sma_60":2364.83,"sma_120":2326.08},{"date":"2025-04-18","open":2710,"high":2750,"low":2670,"close":2700,"volume":25916,"rsi_14":80.85,"sma_20":2535.0,"sma_60":2373.17,"sma_120":2326.83},{"date":"2025-04-21","open":2700,"high":2700,"low":2630,"close":2680,"volume":41381,"rsi_14":74.42,"sma_20":2541.5,"sma_60":2381.33,"sma_120":2327.83},{"date":"2025-04-22","open":2670,"high":2680,"low":2600,"close":2640,"volume":47387,"rsi_14":66.67,"sma_20":2548.5,"sma_60":2388.67,"sma_120":2328.67},{"date":"2025-04-23","open":2640,"high":3070,"low":2640,"close":2980,"volume":1143155,"rsi_14":80.77,"sma_20":2574.5,"sma_60":2401.0,"sma_120":2332.5},{"date":"2025-04-24","open":2900,"high":2980,"low":2800,"close":2900,"volume":181655,"rsi_14":75.9,"sma_20":2598.0,"sma_60":2413.17,"sma_120":2335.0},{"date":"2025-04-25","open":2880,"high":2930,"low":2770,"close":2910,"volume":114417,"rsi_14":78.05,"sma_20":2622.5,"sma_60":2425.67,"sma_120":2337.67},{"date":"2025-04-28","open":2890,"high":2900,"low":2800,"close":2800,"volume":69493,"rsi_14":68.13,"sma_20":2642.0,"sma_60":2437.83,"sma_120":2339.5},{"date":"2025-04-29","open":2780,"high":2850,"low":2750,"close":2770,"volume":53684,"rsi_14":65.96,"sma_20":2657.0,"sma_60":2449.33,"sma_120":2341.33},{"date":"2025-04-30","open":2770,"high":2790,"low":2700,"close":2770,"volume":57213,"rsi_14":64.04,"sma_20":2671.0,"sma_60":2458.83,"sma_120":2343.42},{"date":"2025-05-02","open":2760,"high":2760,"low":2640,"close":2650,"volume":72139,"rsi_14":52.17,"sma_20":2678.5,"sma_60":2467.0,"sma_120":2343.92},{"date":"2025-05-07","open":2650,"high":2820,"low":2650,"close":2800,"volume":77747,"rsi_14":55.1,"sma_20":2695.0,"sma_60":2477.67,"sma_120":2345.67},{"date":"2025-05-08","open":2800,"high":2860,"low":2750,"close":2800,"volume":39772,"rsi_14":56.84,"sma_20":2712.5,"sma_60":2488.33,"sma_120":2347.33},{"date":"2025-05-09","open":2780,"high":2790,"low":2700,"close":2740,"volume":41342,"rsi_14":52.04,"sma_20":2726.0,"sma_60":2498.33,"sma_120":2349.25},{"date":"2025-05-12","open":2700,"high":2780,"low":2640,"close":2680,"volume":58304,"rsi_14":48.54,"sma_20":2736.5,"sma_60":2507.83,"sma_120":2350.58},{"date":"2025-05-13","open":2740,"high":3000,"low":2680,"close":2750,"volume":367714,"rsi_14":52.29,"sma_20":2748.0,"sma_60":2517.33,"sma_120":2354.17},{"date":"2025-05-14","open":2750,"high":2850,"low":2730,"close":2800,"volume":76203,"rsi_14":55.36,"sma_20":2757.5,"sma_60":2527.83,"sma_120":2358.75},{"date":"2025-05-15","open":2780,"high":2880,"low":2710,"close":2800,"volume":61079,"rsi_14":57.41,"sma_20":2762.5,"sma_60":2538.33,"sma_120":2363.58},{"date":"2025-05-16","open":2800,"high":2820,"low":2670,"close":2720,"volume":110767,"rsi_14":34.15,"sma_20":2765.0,"sma_60":2547.83,"sma_120":2367.33},{"date":"2025-05-19","open":2760,"high":3070,"low":2700,"close":2730,"volume":451379,"rsi_14":38.67,"sma_20":2766.5,"sma_60":2557.17,"sma_120":2371.17},{"date":"2025-05-20","open":2740,"high":2770,"low":2670,"close":2670,"volume":64127,"rsi_14":35.0,"sma_20":2764.5,"sma_60":2562.0,"sma_120":2374.17},{"date":"2025-05-21","open":2660,"high":2710,"low":2640,"close":2660,"volume":34722,"rsi_14":40.0,"sma_20":2762.5,"sma_60":2566.5,"sma_120":2377.08},{"date":"2025-05-22","open":2680,"high":2680,"low":2520,"close":2540,"volume":71120,"rsi_14":35.44,"sma_20":2755.5,"sma_60":2568.17,"sma_120":2379.0},{"date":"2025-05-23","open":2560,"high":2610,"low":2530,"close":2540,"volume":15146,"rsi_14":35.44,"sma_20":2750.5,"sma_60":2569.67,"sma_120":2381.08},{"date":"2025-05-26","open":2540,"high":2580,"low":2500,"close":2550,"volume":26657,"rsi_14":42.65,"sma_20":2729.0,"sma_60":2574.83,"sma_120":2383.5},{"date":"2025-05-27","open":2570,"high":2580,"low":2540,"close":2560,"volume":8942,"rsi_14":27.78,"sma_20":2712.0,"sma_60":2578.33,"sma_120":2386.5},{"date":"2025-05-28","open":2560,"high":2610,"low":2560,"close":2590,"volume":15593,"rsi_14":31.58,"sma_20":2696.0,"sma_60":2584.33,"sma_120":2389.75},{"date":"2025-05-29","open":2590,"high":2600,"low":2570,"close":2580,"volume":7056,"rsi_14":34.62,"sma_20":2685.0,"sma_60":2589.5,"sma_120":2392.92},{"date":"2025-05-30","open":2570,"high":2590,"low":2510,"close":2550,"volume":29477,"rsi_14":36.73,"sma_20":2674.0,"sma_60":2595.0,"sma_120":2395.83},{"date":"2025-06-02","open":2550,"high":2600,"low":2540,"close":2590,"volume":19713,"rsi_14":32.61,"sma_20":2665.0,"sma_60":2599.83,"sma_120":2399.5},{"date":"2025-06-04","open":2600,"high":2630,"low":2570,"close":2610,"volume":11010,"rsi_14":27.91,"sma_20":2663.0,"sma_60":2603.5,"sma_120":2403.25},{"date":"2025-06-05","open":2610,"high":2640,"low":2550,"close":2560,"volume":25608,"rsi_14":25.0,"sma_20":2651.0,"sma_60":2607.17,"sma_120":2406.33},{"date":"2025-06-09","open":2560,"high":2580,"low":2480,"close":2580,"volume":47246,"rsi_14":33.33,"sma_20":2640.0,"sma_60":2607.83,"sma_120":2409.92},{"date":"2025-06-10","open":2620,"high":2620,"low":2550,"close":2570,"volume":26195,"rsi_14":30.95,"sma_20":2631.5,"sma_60":2609.17,"sma_120":2413.58},{"date":"2025-06-11","open":2570,"high":2650,"low":2540,"close":2580,"volume":32830,"rsi_14":37.84,"sma_20":2626.5,"sma_60":2608.0,"sma_120":2417.92},{"date":"2025-06-12","open":2560,"high":2640,"low":2560,"close":2590,"volume":25645,"rsi_14":40.54,"sma_20":2618.5,"sma_60":2607.67,"sma_120":2423.17},{"date":"2025-06-13","open":2590,"high":2900,"low":2530,"close":2720,"volume":596037,"rsi_14":73.68,"sma_20":2614.5,"sma_60":2611.83,"sma_120":2428.5},{"date":"2025-06-16","open":2900,"high":3100,"low":2640,"close":2760,"volume":980916,"rsi_14":76.19,"sma_20":2612.5,"sma_60":2617.83,"sma_120":2433.5},{"date":"2025-06-17","open":2650,"high":2790,"low":2620,"close":2710,"volume":155063,"rsi_14":67.39,"sma_20":2612.0,"sma_60":2621.67,"sma_120":2438.25},{"date":"2025-06-18","open":2730,"high":2840,"low":2720,"close":2790,"volume":90038,"rsi_14":71.7,"sma_20":2615.0,"sma_60":2627.67,"sma_120":2443.17},{"date":"2025-06-19","open":2800,"high":2820,"low":2730,"close":2800,"volume":36510,"rsi_14":70.59,"sma_20":2621.5,"sma_60":2634.67,"sma_120":2447.42},{"date":"2025-06-20","open":2790,"high":2820,"low":2740,"close":2800,"volume":31290,"rsi_14":72.0,"sma_20":2628.5,"sma_60":2642.0,"sma_120":2451.25},{"date":"2025-06-23","open":2840,"high":3040,"low":2690,"close":2700,"volume":224938,"rsi_14":63.16,"sma_20":2636.5,"sma_60":2644.5,"sma_120":2454.08},{"date":"2025-06-24","open":2640,"high":2760,"low":2600,"close":2690,"volume":92575,"rsi_14":59.26,"sma_20":2644.0,"sma_60":2647.67,"sma_120":2457.0},{"date":"2025-06-25","open":2710,"high":2730,"low":2660,"close":2700,"volume":54568,"rsi_14":58.49,"sma_20":2651.5,"sma_60":2651.67,"sma_120":2461.42},{"date":"2025-06-26","open":2700,"high":2740,"low":2630,"close":2650,"volume":32616,"rsi_14":58.49,"sma_20":2656.0,"sma_60":2655.33,"sma_120":2465.17},{"date":"2025-06-27","open":2670,"high":2950,"low":2660,"close":2730,"volume":179149,"rsi_14":62.71,"sma_20":2663.0,"sma_60":2660.5,"sma_120":2470.0},{"date":"2025-06-30","open":2730,"high":2800,"low":2700,"close":2760,"volume":84201,"rsi_14":65.57,"sma_20":2672.0,"sma_60":2666.33,"sma_120":2475.42},{"date":"2025-07-01","open":2790,"high":2800,"low":2700,"close":2720,"volume":41185,"rsi_14":60.94,"sma_20":2680.5,"sma_60":2670.5,"sma_120":2480.92},{"date":"2025-07-02","open":2750,"high":2950,"low":2750,"close":2890,"volume":209414,"rsi_14":68.75,"sma_20":2695.5,"sma_60":2677.17,"sma_120":2487.83},{"date":"2025-07-03","open":2880,"high":3260,"low":2880,"close":3220,"volume":605958,"rsi_14":75.0,"sma_20":2726.0,"sma_60":2689.17,"sma_120":2497.17},{"date":"2025-07-04","open":3240,"high":3330,"low":3100,"close":3300,"volume":183100,"rsi_14":75.96,"sma_20":2763.0,"sma_60":2703.0,"sma_120":2507.17},{"date":"2025-07-07","open":3150,"high":3780,"low":3150,"close":3670,"volume":605091,"rsi_14":85.29,"sma_20":2817.5,"sma_60":2723.33,"sma_120":2520.08},{"date":"2025-07-08","open":3780,"high":3780,"low":3070,"close":3170,"volume":420943,"rsi_14":60.67,"sma_20":2847.5,"sma_60":2735.0,"sma_120":2528.92},{"date":"2025-07-09","open":3110,"high":3330,"low":2900,"close":2980,"volume":306976,"rsi_14":54.59,"sma_20":2867.5,"sma_60":2743.5,"sma_120":2533.83},{"date":"2025-07-10","open":2990,"high":3100,"low":2930,"close":3000,"volume":130365,"rsi_14":55.05,"sma_20":2888.0,"sma_60":2751.5,"sma_120":2539.67},{"date":"2025-07-11","open":3000,"high":3090,"low":2970,"close":3000,"volume":46189,"rsi_14":57.98,"sma_20":2902.0,"sma_60":2758.0,"sma_120":2545.5},{"date":"2025-07-14","open":3000,"high":3020,"low":2890,"close":2900,"volume":70778,"rsi_14":55.33,"sma_20":2909.0,"sma_60":2761.33,"sma_120":2551.08},{"date":"2025-07-15","open":2900,"high":2900,"low":2800,"close":2840,"volume":102810,"rsi_14":53.47,"sma_20":2915.5,"sma_60":2764.17,"sma_120":2556.08},{"date":"2025-07-16","open":2850,"high":3350,"low":2840,"close":3240,"volume":547888,"rsi_14":62.45,"sma_20":2938.0,"sma_60":2773.17,"sma_120":2564.58},{"date":"2025-07-17","open":3350,"high":3380,"low":3100,"close":3150,"volume":151131,"rsi_14":58.82,"sma_20":2955.5,"sma_60":2780.5,"sma_120":2572.67},{"date":"2025-07-18","open":3200,"high":3430,"low":3050,"close":3290,"volume":243334,"rsi_14":60.64,"sma_20":2980.0,"sma_60":2790.33,"sma_120":2581.75},{"date":"2025-07-21","open":3290,"high":4180,"low":3270,"close":3660,"volume":2405702,"rsi_14":66.67,"sma_20":3028.0,"sma_60":2806.67,"sma_120":2594.0},{"date":"2025-07-22","open":3660,"high":3980,"low":3450,"close":3770,"volume":531729,"rsi_14":65.94,"sma_20":3082.0,"sma_60":2825.5,"sma_120":2607.08},{"date":"2025-07-23","open":3700,"high":4120,"low":3500,"close":3630,"volume":419668,"rsi_14":57.98,"sma_20":3128.5,"sma_60":2836.33,"sma_120":2618.67},{"date":"2025-07-24","open":3600,"high":3690,"low":3390,"close":3430,"volume":188217,"rsi_14":52.42,"sma_20":3167.5,"sma_60":2845.17,"sma_120":2629.17},{"date":"2025-07-25","open":3440,"high":3700,"low":3360,"close":3560,"volume":146981,"rsi_14":47.76,"sma_20":3209.0,"sma_60":2856.0,"sma_120":2640.83},{"date":"2025-07-28","open":3560,"high":3570,"low":3440,"close":3460,"volume":77095,"rsi_14":57.07,"sma_20":3244.0,"sma_60":2867.0,"sma_120":2652.42},{"date":"2025-07-29","open":3460,"high":3500,"low":3270,"close":3280,"volume":142377,"rsi_14":57.35,"sma_20":3272.0,"sma_60":2875.5,"sma_120":2662.42},{"date":"2025-07-30","open":3280,"high":3330,"low":3050,"close":3100,"volume":172276,"rsi_14":52.27,"sma_20":3282.5,"sma_60":2881.0,"sma_120":2669.92},{"date":"2025-07-31","open":3090,"high":3390,"low":3090,"close":3210,"volume":86390,"rsi_14":54.55,"sma_20":3282.0,"sma_60":2890.33,"sma_120":2678.67},{"date":"2025-08-01","open":3210,"high":3500,"low":3120,"close":3390,"volume":136621,"rsi_14":60.25,"sma_20":3286.5,"sma_60":2900.17,"sma_120":2688.92},{"date":"2025-08-04","open":3450,"high":3590,"low":3160,"close":3250,"volume":118228,"rsi_14":58.3,"sma_20":3265.5,"sma_60":2907.67,"sma_120":2698.0},{"date":"2025-08-05","open":3240,"high":3630,"low":3170,"close":3540,"volume":221863,"rsi_14":56.36,"sma_20":3284.0,"sma_60":2921.0,"sma_120":2709.67},{"date":"2025-08-06","open":3500,"high":3730,"low":3420,"close":3520,"volume":142038,"rsi_14":58.08,"sma_20":3311.0,"sma_60":2935.0,"sma_120":2721.42},{"date":"2025-08-07","open":3520,"high":3590,"low":3430,"close":3480,"volume":37823,"rsi_14":54.34,"sma_20":3335.0,"sma_60":2947.17,"sma_120":2732.25},{"date":"2025-08-08","open":3480,"high":3550,"low":3390,"close":3410,"volume":54178,"rsi_14":43.39,"sma_20":3355.5,"sma_60":2957.33,"sma_120":2742.58},{"date":"2025-08-11","open":3410,"high":3500,"low":3240,"close":3240,"volume":66091,"rsi_14":36.41,"sma_20":3372.5,"sma_60":2964.67,"sma_120":2751.5},{"date":"2025-08-12","open":3240,"high":3350,"low":3240,"close":3350,"volume":22076,"rsi_14":42.71,"sma_20":3398.0,"sma_60":2975.17,"sma_120":2761.5},{"date":"2025-08-13","open":3350,"high":3370,"low":3260,"close":3350,"volume":25521,"rsi_14":47.67,"sma_20":3403.5,"sma_60":2985.5,"sma_120":2771.33},{"date":"2025-08-14","open":3360,"high":3360,"low":3250,"close":3260,"volume":22444,"rsi_14":41.07,"sma_20":3409.0,"sma_60":2995.33,"sma_120":2778.67},{"date":"2025-08-18","open":3250,"high":3260,"low":3100,"close":3230,"volume":48748,"rsi_14":42.86,"sma_20":3406.0,"sma_60":3004.83,"sma_120":2785.67},{"date":"2025-08-19","open":3150,"high":3250,"low":3070,"close":3080,"volume":31144,"rsi_14":43.67,"sma_20":3377.0,"sma_60":3013.83,"sma_120":2791.0},{"date":"2025-08-20","open":3050,"high":3100,"low":2990,"close":3060,"volume":47131,"rsi_14":48.59,"sma_20":3341.5,"sma_60":3022.5,"sma_120":2796.08},{"date":"2025-08-21","open":3030,"high":3230,"low":3030,"close":3200,"volume":30071,"rsi_14":49.66,"sma_20":3320.0,"sma_60":3033.33,"sma_120":2804.08},{"date":"2025-08-22","open":3170,"high":3230,"low":3050,"close":3100,"volume":22905,"rsi_14":39.42,"sma_20":3303.5,"sma_60":3042.33,"sma_120":2810.33},{"date":"2025-08-25","open":3120,"high":3200,"low":3050,"close":3060,"volume":18103,"rsi_14":42.52,"sma_20":3278.5,"sma_60":3050.17,"sma_120":2817.25},{"date":"2025-08-26","open":3060,"high":3120,"low":3000,"close":3050,"volume":23047,"rsi_14":25.25,"sma_20":3258.0,"sma_60":3058.0,"sma_120":2823.75},{"date":"2025-08-27","open":3050,"high":3050,"low":2870,"close":2900,"volume":52278,"rsi_14":22.32,"sma_20":3239.0,"sma_60":3063.83,"sma_120":2829.42},{"date":"2025-08-28","open":2900,"high":2950,"low":2830,"close":2950,"volume":36281,"rsi_14":26.55,"sma_20":3231.5,"sma_60":3069.83,"sma_120":2834.83},{"date":"2025-08-29","open":2950,"high":3000,"low":2820,"close":2840,"volume":47191,"rsi_14":25.64,"sma_20":3213.0,"sma_60":3073.67,"sma_120":2838.58},{"date":"2025-09-01","open":2840,"high":2850,"low":2780,"close":2840,"volume":34303,"rsi_14":30.0,"sma_20":3185.5,"sma_60":3078.33,"sma_120":2842.75},{"date":"2025-09-02","open":2810,"high":2860,"low":2660,"close":2670,"volume":54657,"rsi_14":17.92,"sma_20":3156.5,"sma_60":3079.83,"sma_120":2843.83},{"date":"2025-09-03","open":2670,"high":3340,"low":2670,"close":2910,"volume":2368987,"rsi_14":33.08,"sma_20":3125.0,"sma_60":3085.5,"sma_120":2847.33},{"date":"2025-09-04","open":2880,"high":2980,"low":2760,"close":2880,"volume":160727,"rsi_14":34.68,"sma_20":3093.0,"sma_60":3090.5,"sma_120":2849.25},{"date":"2025-09-05","open":2880,"high":2930,"low":2800,"close":2870,"volume":64622,"rsi_14":35.25,"sma_20":3062.5,"sma_60":3095.17,"sma_120":2851.42},{"date":"2025-09-08","open":2870,"high":2910,"low":2800,"close":2830,"volume":33267,"rsi_14":38.74,"sma_20":3033.5,"sma_60":3097.0,"sma_120":2854.42},{"date":"2025-09-09","open":2870,"high":3000,"low":2820,"close":2890,"volume":46111,"rsi_14":42.61,"sma_20":3016.0,"sma_60":3099.17,"sma_120":2858.5},{"date":"2025-09-10","open":2890,"high":2960,"low":2800,"close":2860,"volume":42628,"rsi_14":33.65,"sma_20":2991.5,"sma_60":3101.67,"sma_120":2861.67},{"date":"2025-09-11","open":2860,"high":2870,"low":2770,"close":2780,"volume":43322,"rsi_14":34.31,"sma_20":2963.0,"sma_60":3101.5,"sma_120":2864.58},{"date":"2025-09-12","open":2810,"high":2890,"low":2780,"close":2810,"volume":49525,"rsi_14":37.62,"sma_20":2940.5,"sma_60":3101.67,"sma_120":2868.17},{"date":"2025-09-15","open":2820,"high":2830,"low":2710,"close":2720,"volume":39812,"rsi_14":34.86,"sma_20":2915.0,"sma_60":3100.33,"sma_120":2871.17},{"date":"2025-09-16","open":2720,"high":2790,"low":2710,"close":2750,"volume":27452,"rsi_14":42.27,"sma_20":2898.5,"sma_60":3101.17,"sma_120":2872.83},{"date":"2025-09-17","open":2770,"high":2780,"low":2700,"close":2730,"volume":27821,"rsi_14":38.3,"sma_20":2882.0,"sma_60":3101.83,"sma_120":2874.75},{"date":"2025-09-18","open":2730,"high":2990,"low":2730,"close":2770,"volume":62065,"rsi_14":45.98,"sma_20":2860.5,"sma_60":3103.0,"sma_120":2877.33},{"date":"2025-09-19","open":2770,"high":2900,"low":2770,"close":2800,"volume":37414,"rsi_14":47.78,"sma_20":2845.5,"sma_60":3105.5,"sma_120":2880.42},{"date":"2025-09-22","open":2800,"high":2850,"low":2800,"close":2840,"volume":16803,"rsi_14":61.04,"sma_20":2834.5,"sma_60":3107.33,"sma_120":2883.92},{"date":"2025-09-23","open":2840,"high":2840,"low":2640,"close":2740,"volume":61367,"rsi_14":36.51,"sma_20":2819.0,"sma_60":3107.0,"sma_120":2886.67},{"date":"2025-09-24","open":2740,"high":2780,"low":2740,"close":2770,"volume":22288,"rsi_14":41.27,"sma_20":2812.5,"sma_60":3107.83,"sma_120":2889.17},{"date":"2025-09-25","open":2770,"high":2770,"low":2690,"close":2700,"volume":31886,"rsi_14":37.68,"sma_20":2800.0,"sma_60":3104.67,"sma_120":2890.92},{"date":"2025-09-26","open":2680,"high":2720,"low":2670,"close":2700,"volume":18117,"rsi_14":40.0,"sma_20":2793.0,"sma_60":3096.0,"sma_120":2892.58},{"date":"2025-09-29","open":2700,"high":2770,"low":2700,"close":2760,"volume":20107,"rsi_14":40.0,"sma_20":2789.0,"sma_60":3087.0,"sma_120":2895.0},{"date":"2025-09-30","open":2760,"high":2760,"low":2700,"close":2730,"volume":20903,"rsi_14":40.0,"sma_20":2792.0,"sma_60":3071.33,"sma_120":2897.33},{"date":"2025-10-01","open":2740,"high":2780,"low":2710,"close":2720,"volume":17570,"rsi_14":44.83,"sma_20":2782.5,"sma_60":3063.83,"sma_120":2899.42},{"date":"2025-10-02","open":2720,"high":2800,"low":2720,"close":2750,"volume":10237,"rsi_14":44.83,"sma_20":2776.0,"sma_60":3060.0,"sma_120":2901.75},{"date":"2025-10-10","open":2750,"high":2780,"low":2610,"close":2660,"volume":35482,"rsi_14":44.83,"sma_20":2765.5,"sma_60":3054.33,"sma_120":2902.92},{"date":"2025-10-13","open":2680,"high":2890,"low":2680,"close":2850,"volume":55509,"rsi_14":56.76,"sma_20":2766.5,"sma_60":3051.83,"sma_120":2904.92},{"date":"2025-10-14","open":2850,"high":2900,"low":2730,"close":2750,"volume":43200,"rsi_14":51.22,"sma_20":2759.5,"sma_60":3049.33,"sma_120":2905.33},{"date":"2025-10-15","open":2750,"high":3100,"low":2750,"close":2820,"volume":187652,"rsi_14":52.94,"sma_20":2757.5,"sma_60":3049.0,"sma_120":2906.58},{"date":"2025-10-16","open":2820,"high":2930,"low":2820,"close":2860,"volume":25648,"rsi_14":53.49,"sma_20":2761.5,"sma_60":3042.67,"sma_120":2907.92},{"date":"2025-10-17","open":2860,"high":2880,"low":2790,"close":2790,"volume":18342,"rsi_14":47.19,"sma_20":2760.5,"sma_60":3036.67,"sma_120":2908.58},{"date":"2025-10-20","open":2790,"high":2850,"low":2770,"close":2840,"volume":15350,"rsi_14":55.95,"sma_20":2766.5,"sma_60":3029.17,"sma_120":2909.75},{"date":"2025-10-21","open":2830,"high":2830,"low":2740,"close":2760,"volume":29143,"rsi_14":49.44,"sma_20":2767.0,"sma_60":3014.17,"sma_120":2910.42},{"date":"2025-10-22","open":2760,"high":2820,"low":2720,"close":2810,"volume":25029,"rsi_14":56.32,"sma_20":2771.0,"sma_60":2998.17,"sma_120":2911.83},{"date":"2025-10-23","open":2810,"high":2820,"low":2740,"close":2770,"volume":15670,"rsi_14":53.85,"sma_20":2771.0,"sma_60":2983.83,"sma_120":2910.08},{"date":"2025-10-24","open":2790,"high":2880,"low":2730,"close":2780,"volume":28326,"rsi_14":51.16,"sma_20":2770.0,"sma_60":2973.0,"sma_120":2909.08},{"date":"2025-10-27","open":2780,"high":2810,"low":2720,"close":2760,"volume":26215,"rsi_14":51.76,"sma_20":2766.0,"sma_60":2959.67,"sma_120":2907.83},{"date":"2025-10-28","open":2770,"high":2930,"low":2770,"close":2810,"volume":65385,"rsi_14":55.06,"sma_20":2769.5,"sma_60":2948.83,"sma_120":2907.92},{"date":"2025-10-29","open":2810,"high":2830,"low":2700,"close":2810,"volume":68187,"rsi_14":53.49,"sma_20":2771.5,"sma_60":2941.0,"sma_120":2908.25},{"date":"2025-10-30","open":2810,"high":2820,"low":2730,"close":2760,"volume":17488,"rsi_14":56.1,"sma_20":2774.5,"sma_60":2935.33,"sma_120":2908.17},{"date":"2025-10-31","open":2760,"high":2790,"low":2720,"close":2740,"volume":27174,"rsi_14":41.54,"sma_20":2776.5,"sma_60":2927.5,"sma_120":2908.92},{"date":"2025-11-03","open":2740,"high":2770,"low":2650,"close":2670,"volume":22954,"rsi_14":43.55,"sma_20":2772.0,"sma_60":2915.5,"sma_120":2907.83},{"date":"2025-11-04","open":2670,"high":2670,"low":2590,"close":2610,"volume":52484,"rsi_14":32.79,"sma_20":2766.0,"sma_60":2904.83,"sma_120":2906.25},{"date":"2025-11-05","open":2610,"high":2630,"low":2510,"close":2550,"volume":31637,"rsi_14":25.4,"sma_20":2757.5,"sma_60":2888.33,"sma_120":2904.67},{"date":"2025-11-06","open":2540,"high":2550,"low":2430,"close":2450,"volume":91149,"rsi_14":24.24,"sma_20":2742.5,"sma_60":2870.5,"sma_120":2902.75},{"date":"2025-11-07","open":2480,"high":2720,"low":2450,"close":2450,"volume":111663,"rsi_14":18.03,"sma_20":2732.0,"sma_60":2853.33,"sma_120":2900.25},{"date":"2025-11-10","open":2450,"high":2520,"low":2450,"close":2500,"volume":41649,"rsi_14":27.59,"sma_20":2714.5,"sma_60":2838.17,"sma_120":2897.75},{"date":"2025-11-11","open":2500,"high":2530,"low":2450,"close":2500,"volume":31003,"rsi_14":20.75,"sma_20":2702.0,"sma_60":2825.83,"sma_120":2895.25},{"date":"2025-11-12","open":2530,"high":2600,"low":2510,"close":2510,"volume":18735,"rsi_14":24.0,"sma_20":2686.5,"sma_60":2811.83,"sma_120":2893.5},{"date":"2025-11-13","open":2530,"high":2570,"low":2480,"close":2540,"volume":19435,"rsi_14":26.92,"sma_20":2670.5,"sma_60":2798.33,"sma_120":2891.92},{"date":"2025-11-14","open":2540,"high":2620,"low":2510,"close":2620,"volume":19792,"rsi_14":37.93,"sma_20":2662.0,"sma_60":2787.67,"sma_120":2891.5},{"date":"2025-11-17","open":2640,"high":2650,"low":2510,"close":2540,"volume":31425,"rsi_14":27.87,"sma_20":2647.0,"sma_60":2776.17,"sma_120":2890.5},{"date":"2025-11-18","open":2510,"high":2600,"low":2510,"close":2510,"volume":22200,"rsi_14":26.56,"sma_20":2634.5,"sma_60":2766.67,"sma_120":2890.25},{"date":"2025-11-19","open":2500,"high":2510,"low":2440,"close":2440,"volume":23538,"rsi_14":25.76,"sma_20":2616.0,"sma_60":2756.33,"sma_120":2889.42},{"date":"2025-11-20","open":2440,"high":2490,"low":2430,"close":2450,"volume":9200,"rsi_14":27.69,"sma_20":2600.0,"sma_60":2743.83,"sma_120":2888.58},{"date":"2025-11-21","open":2450,"high":2500,"low":2450,"close":2490,"volume":20669,"rsi_14":35.48,"sma_20":2585.5,"sma_60":2733.67,"sma_120":2888.0},{"date":"2025-11-24","open":2460,"high":2480,"low":2420,"close":2480,"volume":26298,"rsi_14":38.6,"sma_20":2571.5,"sma_60":2724.0,"sma_120":2887.08},{"date":"2025-11-25","open":2460,"high":2480,"low":2410,"close":2460,"volume":25104,"rsi_14":41.51,"sma_20":2554.0,"sma_60":2714.17,"sma_120":2886.08},{"date":"2025-11-26","open":2430,"high":2460,"low":2390,"close":2400,"volume":18816,"rsi_14":44.9,"sma_20":2533.5,"sma_60":2705.83,"sma_120":2884.83},{"date":"2025-11-27","open":2400,"high":2440,"low":2380,"close":2390,"volume":50364,"rsi_14":44.0,"sma_20":2515.0,"sma_60":2696.5,"sma_120":2883.17},{"date":"2025-11-28","open":2390,"high":2430,"low":2370,"close":2390,"volume":42648,"rsi_14":37.78,"sma_20":2497.5,"sma_60":2689.0,"sma_120":2881.33},{"date":"2025-12-01","open":2390,"high":2440,"low":2380,"close":2420,"volume":41799,"rsi_14":41.67,"sma_20":2485.0,"sma_60":2682.0,"sma_120":2880.17},{"date":"2025-12-02","open":2420,"high":2440,"low":2390,"close":2410,"volume":29494,"rsi_14":39.58,"sma_20":2475.0,"sma_60":2677.67,"sma_120":2878.75},{"date":"2025-12-03","open":2410,"high":2420,"low":2380,"close":2380,"volume":13235,"rsi_14":33.33,"sma_20":2466.5,"sma_60":2668.83,"sma_120":2877.17},{"date":"2025-12-04","open":2380,"high":2380,"low":2320,"close":2330,"volume":27246,"rsi_14":17.78,"sma_20":2460.5,"sma_60":2659.67,"sma_120":2875.08},{"date":"2025-12-05","open":2340,"high":2380,"low":2330,"close":2380,"volume":23298,"rsi_14":30.95,"sma_20":2457.0,"sma_60":2651.5,"sma_120":2873.33},{"date":"2025-12-08","open":2380,"high":2390,"low":2370,"close":2390,"volume":14376,"rsi_14":35.0,"sma_20":2451.5,"sma_60":2644.17,"sma_120":2870.58},{"date":"2025-12-09","open":2400,"high":2400,"low":2360,"close":2360,"volume":12563,"rsi_14":38.89,"sma_20":2444.5,"sma_60":2635.33,"sma_120":2867.25},{"date":"2025-12-10","open":2380,"high":2380,"low":2330,"close":2360,"volume":16693,"rsi_14":37.14,"sma_20":2437.0,"sma_60":2627.0,"sma_120":2864.33},{"date":"2025-12-11","open":2360,"high":2360,"low":2310,"close":2310,"volume":16711,"rsi_14":25.0,"sma_20":2425.5,"sma_60":2619.17,"sma_120":2860.33},{"date":"2025-12-12","open":2300,"high":2330,"low":2290,"close":2320,"volume":16501,"rsi_14":27.78,"sma_20":2410.5,"sma_60":2611.0,"sma_120":2856.33},{"date":"2025-12-15","open":2320,"high":2330,"low":2230,"close":2250,"volume":53589,"rsi_14":24.39,"sma_20":2396.0,"sma_60":2603.17,"sma_120":2851.75},{"date":"2025-12-16","open":2260,"high":2330,"low":2250,"close":2330,"volume":41246,"rsi_14":41.86,"sma_20":2387.0,"sma_60":2596.17,"sma_120":2848.67},{"date":"2025-12-17","open":2330,"high":2410,"low":2290,"close":2360,"volume":37557,"rsi_14":46.67,"sma_20":2383.0,"sma_60":2590.0,"sma_120":2845.92},{"date":"2025-12-18","open":2330,"high":2360,"low":2290,"close":2360,"volume":41206,"rsi_14":46.67,"sma_20":2378.5,"sma_60":2583.17,"sma_120":2843.08},{"date":"2025-12-19","open":2370,"high":2750,"low":2360,"close":2670,"volume":451048,"rsi_14":67.12,"sma_20":2387.5,"sma_60":2581.0,"sma_120":2843.25},{"date":"2025-12-22","open":2670,"high":2730,"low":2620,"close":2660,"volume":102575,"rsi_14":67.12,"sma_20":2396.5,"sma_60":2578.0,"sma_120":2842.67},{"date":"2025-12-23","open":2660,"high":2690,"low":2620,"close":2620,"volume":50028,"rsi_14":66.22,"sma_20":2404.5,"sma_60":2576.0,"sma_120":2841.5},{"date":"2025-12-24","open":2620,"high":2870,"low":2450,"close":2510,"volume":235014,"rsi_14":61.25,"sma_20":2410.0,"sma_60":2571.67,"sma_120":2839.75},{"date":"2025-12-26","open":2500,"high":2510,"low":2430,"close":2430,"volume":42264,"rsi_14":53.01,"sma_20":2412.0,"sma_60":2567.17,"sma_120":2835.92},{"date":"2025-12-29","open":2430,"high":2480,"low":2390,"close":2440,"volume":49131,"rsi_14":53.01,"sma_20":2414.5,"sma_60":2562.83,"sma_120":2829.42},{"date":"2025-12-30","open":2440,"high":2520,"low":2420,"close":2520,"volume":29313,"rsi_14":59.09,"sma_20":2419.5,"sma_60":2558.83,"sma_120":2822.92},{"date":"2026-01-02","open":2550,"high":2680,"low":2520,"close":2560,"volume":74343,"rsi_14":60.87,"sma_20":2427.0,"sma_60":2556.0,"sma_120":2813.67},{"date":"2026-01-05","open":2560,"high":2600,"low":2450,"close":2480,"volume":63471,"rsi_14":58.95,"sma_20":2432.0,"sma_60":2552.0,"sma_120":2807.92},{"date":"2026-01-06","open":2480,"high":2540,"low":2470,"close":2480,"volume":23777,"rsi_14":58.51,"sma_20":2439.5,"sma_60":2547.5,"sma_120":2803.75},{"date":"2026-01-07","open":2480,"high":2480,"low":2400,"close":2420,"volume":36204,"rsi_14":59.14,"sma_20":2441.5,"sma_60":2543.5,"sma_120":2798.92},{"date":"2026-01-08","open":2410,"high":2410,"low":2340,"close":2350,"volume":24718,"rsi_14":51.09,"sma_20":2439.5,"sma_60":2535.17,"sma_120":2793.5},{"date":"2026-01-09","open":2350,"high":2360,"low":2270,"close":2300,"volume":68105,"rsi_14":46.81,"sma_20":2436.5,"sma_60":2527.67,"sma_120":2788.5},{"date":"2026-01-12","open":2320,"high":2440,"low":2300,"close":2430,"volume":48968,"rsi_14":53.27,"sma_20":2440.0,"sma_60":2521.17,"sma_120":2785.08},{"date":"2026-01-13","open":2430,"high":2430,"low":2370,"close":2400,"volume":14203,"rsi_14":32.91,"sma_20":2444.5,"sma_60":2513.5,"sma_120":2778.08},{"date":"2026-01-14","open":2400,"high":2450,"low":2390,"close":2410,"volume":14323,"rsi_14":34.18,"sma_20":2449.0,"sma_60":2507.17,"sma_120":2771.92},{"date":"2026-01-15","open":2410,"high":2410,"low":2300,"close":2330,"volume":66947,"rsi_14":32.53,"sma_20":2453.0,"sma_60":2498.67,"sma_120":2763.92},{"date":"2026-01-16","open":2330,"high":2610,"low":2320,"close":2400,"volume":250895,"rsi_14":43.04,"sma_20":2456.5,"sma_60":2492.67,"sma_120":2753.42},{"date":"2026-01-19","open":2410,"high":2450,"low":2370,"close":2390,"volume":47479,"rsi_14":47.22,"sma_20":2458.0,"sma_60":2485.67,"sma_120":2741.92},{"date":"2026-01-20","open":2390,"high":2450,"low":2290,"close":2330,"volume":110587,"rsi_14":42.86,"sma_20":2456.5,"sma_60":2478.33,"sma_120":2731.08},{"date":"2026-01-21","open":2330,"high":2350,"low":2220,"close":2230,"volume":86432,"rsi_14":31.65,"sma_20":2434.5,"sma_60":2469.17,"sma_120":2721.08},{"date":"2026-01-22","open":2230,"high":2330,"low":2230,"close":2310,"volume":44293,"rsi_14":34.94,"sma_20":2417.0,"sma_60":2461.67,"sma_120":2710.67},{"date":"2026-01-23","open":2320,"high":2330,"low":2240,"close":2260,"volume":50691,"rsi_14":36.25,"sma_20":2399.0,"sma_60":2452.5,"sma_120":2700.67},{"date":"2026-01-26","open":2280,"high":2360,"low":2260,"close":2280,"volume":48651,"rsi_14":37.8,"sma_20":2387.5,"sma_60":2443.67,"sma_120":2692.33},{"date":"2026-01-27","open":2300,"high":2370,"low":2290,"close":2350,"volume":40079,"rsi_14":45.78,"sma_20":2383.5,"sma_60":2436.83,"sma_120":2686.08},{"date":"2026-01-28","open":2350,"high":2350,"low":2290,"close":2310,"volume":33797,"rsi_14":47.5,"sma_20":2377.0,"sma_60":2429.67,"sma_120":2678.58},{"date":"2026-01-29","open":2290,"high":2290,"low":2220,"close":2240,"volume":82865,"rsi_14":46.34,"sma_20":2363.0,"sma_60":2422.5,"sma_120":2669.0},{"date":"2026-01-30","open":2250,"high":2310,"low":2230,"close":2260,"volume":80943,"rsi_14":38.03,"sma_20":2348.0,"sma_60":2416.67,"sma_120":2660.75},{"date":"2026-02-02","open":2250,"high":2270,"low":2220,"close":2220,"volume":38310,"rsi_14":37.5,"sma_20":2335.0,"sma_60":2411.17,"sma_120":2649.75},{"date":"2026-02-03","open":2210,"high":2240,"low":2100,"close":2220,"volume":109330,"rsi_14":36.62,"sma_20":2322.0,"sma_60":2407.33,"sma_120":2638.92},{"date":"2026-02-04","open":2220,"high":2220,"low":2140,"close":2150,"volume":38032,"rsi_14":37.14,"sma_20":2308.5,"sma_60":2402.33,"sma_120":2627.83},{"date":"2026-02-05","open":2140,"high":2190,"low":2090,"close":2150,"volume":66895,"rsi_14":30.16,"sma_20":2298.5,"sma_60":2396.5,"sma_120":2617.33},{"date":"2026-02-06","open":2150,"high":2150,"low":2020,"close":2090,"volume":88024,"rsi_14":27.94,"sma_20":2288.0,"sma_60":2389.67,"sma_120":2607.75},{"date":"2026-02-09","open":2090,"high":2150,"low":2070,"close":2120,"volume":67596,"rsi_14":33.85,"sma_20":2272.5,"sma_60":2383.17,"sma_120":2597.5},{"date":"2026-02-10","open":2130,"high":2200,"low":2130,"close":2200,"volume":35710,"rsi_14":47.62,"sma_20":2262.5,"sma_60":2377.5,"sma_120":2587.92},{"date":"2026-02-11","open":2200,"high":2230,"low":2150,"close":2210,"volume":27312,"rsi_14":41.07,"sma_20":2252.5,"sma_60":2370.67,"sma_120":2579.17},{"date":"2026-02-12","open":2190,"high":2210,"low":2160,"close":2190,"volume":26250,"rsi_14":43.4,"sma_20":2245.5,"sma_60":2364.83,"sma_120":2570.5},{"date":"2026-02-13","open":2170,"high":2170,"low":1630,"close":2110,"volume":475882,"rsi_14":35.59,"sma_20":2231.0,"sma_60":2358.17,"sma_120":2562.42},{"date":"2026-02-19","open":2110,"high":2140,"low":1980,"close":2080,"volume":101307,"rsi_14":25.45,"sma_20":2215.5,"sma_60":2352.17,"sma_120":2554.25},{"date":"2026-02-20","open":2080,"high":2090,"low":1890,"close":1920,"volume":127227,"rsi_14":20.9,"sma_20":2195.0,"sma_60":2343.33,"sma_120":2543.58},{"date":"2026-02-23","open":1930,"high":1960,"low":1810,"close":1880,"volume":61149,"rsi_14":21.88,"sma_20":2177.5,"sma_60":2333.17,"sma_120":2533.42},{"date":"2026-02-24","open":1890,"high":1950,"low":1870,"close":1930,"volume":81305,"rsi_14":25.37,"sma_20":2158.5,"sma_60":2324.0,"sma_120":2524.0},{"date":"2026-02-25","open":1930,"high":1980,"low":1890,"close":1900,"volume":42505,"rsi_14":25.76,"sma_20":2140.5,"sma_60":2314.67,"sma_120":2514.42},{"date":"2026-02-26","open":1910,"high":1990,"low":1850,"close":1860,"volume":36980,"rsi_14":24.29,"sma_20":2119.5,"sma_60":2305.67,"sma_120":2505.75},{"date":"2026-02-27","open":1860,"high":1860,"low":1710,"close":1770,"volume":67439,"rsi_14":23.61,"sma_20":2090.5,"sma_60":2295.33,"sma_120":2495.92},{"date":"2026-03-03","open":1780,"high":2070,"low":1770,"close":1900,"volume":292458,"rsi_14":35.29,"sma_20":2070.0,"sma_60":2287.17,"sma_120":2488.08},{"date":"2026-03-04","open":1860,"high":1880,"low":1730,"close":1730,"volume":62602,"rsi_14":31.25,"sma_20":2044.5,"sma_60":2275.67,"sma_120":2478.83},{"date":"2026-03-05","open":1730,"high":1820,"low":1710,"close":1770,"volume":56101,"rsi_14":31.96,"sma_20":2020.0,"sma_60":2265.0,"sma_120":2471.33},{"date":"2026-03-06","open":1770,"high":1840,"low":1760,"close":1760,"volume":53341,"rsi_14":25.56,"sma_20":1997.0,"sma_60":2254.67,"sma_120":2461.75},{"date":"2026-03-09","open":1760,"high":2250,"low":1750,"close":1790,"volume":1366757,"rsi_14":27.17,"sma_20":1975.5,"sma_60":2245.67,"sma_120":2452.67},{"date":"2026-03-10","open":1810,"high":1840,"low":1700,"close":1710,"volume":152688,"rsi_14":25.51,"sma_20":1953.5,"sma_60":2234.5,"sma_120":2443.0},{"date":"2026-03-11","open":1720,"high":1860,"low":1720,"close":1800,"volume":84630,"rsi_14":34.34,"sma_20":1936.0,"sma_60":2224.67,"sma_120":2434.42},{"date":"2026-03-12","open":1800,"high":1840,"low":1730,"close":1760,"volume":55204,"rsi_14":34.0,"sma_20":1919.5,"sma_60":2214.67,"sma_120":2425.0},{"date":"2026-03-13","open":1770,"high":1940,"low":1730,"close":1840,"volume":100001,"rsi_14":45.65,"sma_20":1905.5,"sma_60":2206.0,"sma_120":2416.5},{"date":"2026-03-16","open":1840,"high":1850,"low":1760,"close":1830,"volume":53836,"rsi_14":47.19,"sma_20":1887.0,"sma_60":2198.0,"sma_120":2408.58},{"date":"2026-03-17","open":1830,"high":1860,"low":1780,"close":1800,"volume":29429,"rsi_14":42.53,"sma_20":1866.5,"sma_60":2189.33,"sma_120":2400.17},{"date":"2026-03-18","open":1810,"high":1930,"low":1750,"close":1890,"volume":77046,"rsi_14":49.46,"sma_20":1851.5,"sma_60":2183.33,"sma_120":2393.25},{"date":"2026-03-19","open":1880,"high":1930,"low":1790,"close":1830,"volume":80030,"rsi_14":48.42,"sma_20":1837.5,"sma_60":2175.0,"sma_120":2385.58},{"date":"2026-03-20","open":1830,"high":1930,"low":1800,"close":1930,"volume":106001,"rsi_14":58.33,"sma_20":1830.0,"sma_60":2167.83,"sma_120":2378.92},{"date":"2026-03-23","open":1930,"high":2350,"low":1910,"close":2140,"volume":1089561,"rsi_14":61.54,"sma_20":1841.0,"sma_60":2164.17,"sma_120":2373.67},{"date":"2026-03-24","open":2000,"high":2190,"low":1910,"close":2070,"volume":317936,"rsi_14":68.09,"sma_20":1850.5,"sma_60":2154.17,"sma_120":2367.58},{"date":"2026-03-25","open":2080,"high":2180,"low":1980,"close":2010,"volume":147466,"rsi_14":62.5,"sma_20":1854.5,"sma_60":2143.33,"sma_120":2360.67},{"date":"2026-03-26","open":2030,"high":2500,"low":1910,"close":2070,"volume":1478332,"rsi_14":65.35,"sma_20":1863.0,"sma_60":2134.17,"sma_120":2355.08},{"date":"2026-03-27","open":2080,"high":2690,"low":2060,"close":2480,"volume":5691987,"rsi_14":74.82,"sma_20":1894.0,"sma_60":2133.67,"sma_120":2352.67},{"date":"2026-03-30","open":2600,"high":2800,"low":2220,"close":2250,"volume":1346381,"rsi_14":67.53,"sma_20":1918.0,"sma_60":2130.67,"sma_120":2348.92},{"date":"2026-03-31","open":2280,"high":2800,"low":2120,"close":2400,"volume":3074281,"rsi_14":68.75,"sma_20":1943.0,"sma_60":2130.0,"sma_120":2346.42},{"date":"2026-04-01","open":2480,"high":2700,"low":2270,"close":2400,"volume":1408156,"rsi_14":70.51,"sma_20":1976.5,"sma_60":2128.0,"sma_120":2343.42},{"date":"2026-04-02","open":2460,"high":3120,"low":2310,"close":2880,"volume":5551531,"rsi_14":76.53,"sma_20":2032.0,"sma_60":2133.33,"sma_120":2344.67},{"date":"2026-04-03","open":2910,"high":3270,"low":2770,"close":2830,"volume":2300945,"rsi_14":75.0,"sma_20":2085.5,"sma_60":2139.17,"sma_120":2345.58},{"date":"2026-04-06","open":2840,"high":2880,"low":2590,"close":2660,"volume":581713,"rsi_14":70.09,"sma_20":2129.0,"sma_60":2142.17,"sma_120":2344.83},{"date":"2026-04-07","open":2650,"high":2730,"low":2500,"close":2530,"volume":518049,"rsi_14":64.68,"sma_20":2170.0,"sma_60":2144.0,"sma_120":2343.75},{"date":"2026-04-08","open":2470,"high":2520,"low":2210,"close":2400,"volume":477491,"rsi_14":62.67,"sma_20":2200.0,"sma_60":2144.83,"sma_120":2340.0},{"date":"2026-04-09","open":2400,"high":2880,"low":2380,"close":2620,"volume":1259794,"rsi_14":64.56,"sma_20":2243.0,"sma_60":2150.17,"sma_120":2338.92},{"date":"2026-04-10","open":2610,"high":2610,"low":2460,"close":2570,"volume":218995,"rsi_14":59.73,"sma_20":2279.5,"sma_60":2152.5,"sma_120":2336.83},{"date":"2026-04-13","open":2600,"high":2960,"low":2510,"close":2570,"volume":891191,"rsi_14":61.68,"sma_20":2316.5,"sma_60":2155.33,"sma_120":2334.42},{"date":"2026-04-14","open":2560,"high":2570,"low":2460,"close":2480,"volume":268161,"rsi_14":60.83,"sma_20":2350.5,"sma_60":2156.5,"sma_120":2331.83},{"date":"2026-04-15","open":2480,"high":2510,"low":2410,"close":2440,"volume":107159,"rsi_14":58.6,"sma_20":2378.0,"sma_60":2158.33,"sma_120":2328.5},{"date":"2026-04-16","open":2450,"high":2480,"low":2410,"close":2440,"volume":112684,"rsi_14":48.85,"sma_20":2408.5,"sma_60":2159.0,"sma_120":2325.83},{"date":"2026-04-17","open":2470,"high":2470,"low":2280,"close":2300,"volume":183165,"rsi_14":51.52,"sma_20":2427.0,"sma_60":2157.5,"sma_120":2321.58},{"date":"2026-04-20","open":2340,"high":2990,"low":2340,"close":2990,"volume":2481922,"rsi_14":63.47,"sma_20":2469.5,"sma_60":2168.5,"sma_120":2323.42},{"date":"2026-04-21","open":3510,"high":3880,"low":2710,"close":2910,"volume":7799323,"rsi_14":61.23,"sma_20":2511.5,"sma_60":2179.83,"sma_120":2324.5},{"date":"2026-04-22","open":2910,"high":3490,"low":2860,"close":2960,"volume":2224188,"rsi_14":52.17,"sma_20":2559.0,"sma_60":2190.67,"sma_120":2326.17},{"date":"2026-04-23","open":3020,"high":3020,"low":2520,"close":2610,"volume":828046,"rsi_14":44.86,"sma_20":2586.0,"sma_60":2196.5,"sma_120":2324.5},{"date":"2026-04-24","open":2600,"high":3300,"low":2450,"close":2850,"volume":3944056,"rsi_14":54.3,"sma_20":2604.5,"sma_60":2206.0,"sma_120":2324.83},{"date":"2026-04-27","open":2860,"high":2930,"low":2720,"close":2820,"volume":652049,"rsi_14":56.87,"sma_20":2633.0,"sma_60":2213.83,"sma_120":2325.33},{"date":"2026-04-28","open":2820,"high":3230,"low":2700,"close":3080,"volume":1999672,"rsi_14":65.18,"sma_20":2667.0,"sma_60":2226.67,"sma_120":2328.17},{"date":"2026-04-29","open":3120,"high":3750,"low":3050,"close":3450,"volume":2512814,"rsi_14":67.36,"sma_20":2719.5,"sma_60":2246.83,"sma_120":2334.67},{"date":"2026-04-30","open":3450,"high":3650,"low":2990,"close":3000,"volume":1037256,"rsi_14":57.71,"sma_20":2725.5,"sma_60":2259.17,"sma_120":2337.92},{"date":"2026-05-04","open":2990,"high":3050,"low":2840,"close":2860,"volume":363400,"rsi_14":54.95,"sma_20":2727.0,"sma_60":2269.83,"sma_120":2340.5},{"date":"2026-05-06","open":2860,"high":2900,"low":2760,"close":2810,"volume":339574,"rsi_14":55.71,"sma_20":2734.5,"sma_60":2279.67,"sma_120":2343.5},{"date":"2026-05-07","open":3020,"high":3030,"low":2700,"close":2740,"volume":376070,"rsi_14":55.14,"sma_20":2745.0,"sma_60":2289.5,"sma_120":2345.92},{"date":"2026-05-08","open":2790,"high":2850,"low":2670,"close":2670,"volume":182895,"rsi_14":53.85,"sma_20":2758.5,"sma_60":2298.17,"sma_120":2347.33},{"date":"2026-05-11","open":2670,"high":2760,"low":2620,"close":2660,"volume":203100,"rsi_14":56.29,"sma_20":2760.5,"sma_60":2307.67,"sma_120":2348.67},{"date":"2026-05-12","open":2660,"high":2910,"low":2580,"close":2770,"volume":434191,"rsi_14":45.18,"sma_20":2770.5,"sma_60":2318.5,"sma_120":2350.83},{"date":"2026-05-13","open":2770,"high":2780,"low":2580,"close":2590,"volume":209969,"rsi_14":43.28,"sma_20":2771.5,"sma_60":2325.0,"sma_120":2351.25},{"date":"2026-05-14","open":2630,"high":2630,"low":2370,"close":2420,"volume":258057,"rsi_14":39.2,"sma_20":2768.5,"sma_60":2328.5,"sma_120":2349.58},{"date":"2026-05-15","open":2440,"high":2540,"low":2270,"close":2330,"volume":283229,"rsi_14":43.75,"sma_20":2763.0,"sma_60":2330.83,"sma_120":2347.83},{"date":"2026-05-18","open":2340,"high":2340,"low":2210,"close":2290,"volume":114565,"rsi_14":36.27,"sma_20":2755.5,"sma_60":2333.83,"sma_120":2346.0},{"date":"2026-05-19","open":2280,"high":2300,"low":2150,"close":2210,"volume":117962,"rsi_14":35.41,"sma_20":2751.0,"sma_60":2336.0,"sma_120":2344.08},{"date":"2026-05-20","open":2400,"high":2870,"low":2190,"close":2210,"volume":4221693,"rsi_14":26.23,"sma_20":2712.0,"sma_60":2340.83,"sma_120":2342.08},{"date":"2026-05-21","open":2150,"high":2320,"low":2090,"close":2110,"volume":377154,"rsi_14":7.05,"sma_20":2672.0,"sma_60":2344.67,"sma_120":2338.92},{"date":"2026-05-22","open":2120,"high":2210,"low":2080,"close":2120,"volume":219985,"rsi_14":10.71,"sma_20":2630.0,"sma_60":2347.83,"sma_120":2335.92},{"date":"2026-05-26","open":2120,"high":2120,"low":1840,"close":1840,"volume":399193,"rsi_14":9.52,"sma_20":2591.5,"sma_60":2346.83,"sma_120":2330.75},{"date":"2026-05-27","open":1860,"high":2390,"low":1860,"close":2390,"volume":1735055,"rsi_14":38.07,"sma_20":2568.5,"sma_60":2355.67,"sma_120":2330.67},{"date":"2026-05-28","open":2400,"high":2950,"low":1920,"close":1980,"volume":4073234,"rsi_14":31.9,"sma_20":2526.5,"sma_60":2359.17,"sma_120":2327.25},{"date":"2026-05-29","open":2010,"high":2090,"low":1810,"close":1810,"volume":509778,"rsi_14":30.45,"sma_20":2463.0,"sma_60":2357.67,"sma_120":2322.42},{"date":"2026-06-01","open":1820,"high":2270,"low":1760,"close":2070,"volume":2393598,"rsi_14":37.96,"sma_20":2394.0,"sma_60":2363.33,"sma_120":2319.5},{"date":"2026-06-02","open":2070,"high":2080,"low":1860,"close":1920,"volume":355533,"rsi_14":32.93,"sma_20":2340.0,"sma_60":2365.83,"sma_120":2315.42},{"date":"2026-06-04","open":1920,"high":1980,"low":1820,"close":1840,"volume":131223,"rsi_14":34.31,"sma_20":2289.0,"sma_60":2367.17,"sma_120":2310.92},{"date":"2026-06-05","open":1910,"high":2100,"low":1850,"close":1960,"volume":350407,"rsi_14":40.17,"sma_20":2246.5,"sma_60":2370.0,"sma_120":2307.83},{"date":"2026-06-08","open":1980,"high":2070,"low":1820,"close":1830,"volume":145671,"rsi_14":39.5,"sma_20":2201.0,"sma_60":2372.0,"sma_120":2303.25},{"date":"2026-06-09","open":1860,"high":1930,"low":1830,"close":1840,"volume":89727,"rsi_14":40.43,"sma_20":2159.5,"sma_60":2372.67,"sma_120":2298.67},{"date":"2026-06-10","open":1840,"high":2100,"low":1840,"close":1990,"volume":378981,"rsi_14":45.45,"sma_20":2126.0,"sma_60":2376.5,"sma_120":2295.58},{"date":"2026-06-11","open":2020,"high":2030,"low":1880,"close":1900,"volume":105302,"rsi_14":43.82,"sma_20":2082.5,"sma_60":2377.5,"sma_120":2291.75},{"date":"2026-06-12","open":1820,"high":1890,"low":1720,"close":1780,"volume":498250,"rsi_14":43.48,"sma_20":2042.0,"sma_60":2376.67,"sma_120":2287.33},{"date":"2026-06-15","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":43.25,"sma_20":2010.0,"sma_60":2376.33,"sma_120":2282.83},{"date":"2026-06-16","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":48.66,"sma_20":1982.5,"sma_60":2374.5,"sma_120":2278.92},{"date":"2026-06-17","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":31.95,"sma_20":1957.0,"sma_60":2373.67,"sma_120":2274.33},{"date":"2026-06-18","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":42.19,"sma_20":1935.5,"sma_60":2371.17,"sma_120":2269.5},{"date":"2026-06-19","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":48.65,"sma_20":1914.0,"sma_60":2365.17,"sma_120":2264.67},{"date":"2026-06-22","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":32.94,"sma_20":1897.5,"sma_60":2360.33,"sma_120":2257.25},{"date":"2026-06-23","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":40.0,"sma_20":1880.5,"sma_60":2356.5,"sma_120":2249.92},{"date":"2026-06-24","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":45.16,"sma_20":1877.5,"sma_60":2351.67,"sma_120":2242.92},{"date":"2026-06-25","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":32.0,"sma_20":1847.0,"sma_60":2340.0,"sma_120":2236.83},{"date":"2026-06-26","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":43.24,"sma_20":1837.0,"sma_60":2332.17,"sma_120":2231.42},{"date":"2026-06-29","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":41.67,"sma_20":1835.5,"sma_60":2321.83,"sma_120":2225.92},{"date":"2026-06-30","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":0.0,"sma_20":1821.0,"sma_60":2311.5,"sma_120":2219.75},{"date":"2026-07-01","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":0.0,"sma_20":1814.0,"sma_60":2293.17,"sma_120":2213.25},{"date":"2026-07-02","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":100.0,"sma_20":1811.0,"sma_60":2275.67,"sma_120":2207.42},{"date":"2026-07-03","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":100.0,"sma_20":1802.0,"sma_60":2261.0,"sma_120":2201.58},{"date":"2026-07-06","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":100.0,"sma_20":1799.5,"sma_60":2248.5,"sma_120":2196.25},{"date":"2026-07-07","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":100.0,"sma_20":1796.5,"sma_60":2238.17,"sma_120":2191.5},{"date":"2026-07-08","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":100.0,"sma_20":1786.0,"sma_60":2224.17,"sma_120":2187.17},{"date":"2026-07-09","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":100.0,"sma_20":1780.0,"sma_60":2211.0,"sma_120":2181.75},{"date":"2026-07-10","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":100.0,"sma_20":1780.0,"sma_60":2197.83,"sma_120":2176.58},{"date":"2026-07-13","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":100.0,"sma_20":1780.0,"sma_60":2186.17,"sma_120":2171.33},{"date":"2026-07-14","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":100.0,"sma_20":1780.0,"sma_60":2175.17,"sma_120":2166.75},{"date":"2026-07-15","open":1780,"high":1780,"low":1780,"close":1780,"volume":0,"rsi_14":100.0,"sma_20":1780.0,"sma_60":2164.17,"sma_120":2161.58},{"date":"2026-07-16","open":1390,"high":1390,"low":1250,"close":1250,"volume":273495,"rsi_14":0.0,"sma_20":1753.5,"sma_60":2146.67,"sma_120":2152.08},{"date":"2026-07-20","open":1100,"high":1180,"low":930,"close":980,"volume":716308,"rsi_14":0.0,"sma_20":1713.5,"sma_60":2113.17,"sma_120":2140.83},{"date":"2026-07-21","open":910,"high":1270,"low":900,"close":1270,"volume":902002,"rsi_14":26.61,"sma_20":1688.0,"sma_60":2085.83,"sma_120":2132.83},{"date":"2026-07-22","open":1560,"high":1650,"low":1500,"close":1650,"volume":187509,"rsi_14":45.58,"sma_20":1681.5,"sma_60":2064.0,"sma_120":2127.33},{"date":"2026-07-23","open":2140,"high":2140,"low":1950,"close":2140,"volume":1298846,"rsi_14":59.18,"sma_20":1699.5,"sma_60":2056.17,"sma_120":2126.33},{"date":"2026-07-24","open":2240,"high":2300,"low":1500,"close":1500,"volume":2632653,"rsi_14":44.62,"sma_20":1685.5,"sma_60":2033.67,"sma_120":2119.83},{"date":"2026-07-27","open":1500,"high":1600,"low":1180,"close":1260,"volume":1669921,"rsi_14":40.85,"sma_20":1659.5,"sma_60":2007.67,"sma_120":2110.75},{"date":"2026-07-28","open":1180,"high":1420,"low":1110,"close":1140,"volume":1336824,"rsi_14":39.19,"sma_20":1627.5,"sma_60":1975.33,"sma_120":2101.0},{"date":"2026-07-29","open":1130,"high":1250,"low":930,"close":940,"volume":933169,"rsi_14":36.71,"sma_20":1585.5,"sma_60":1933.5,"sma_120":2090.17},{"date":"2026-07-30","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":36.71,"sma_20":1543.5,"sma_60":1899.17,"sma_120":2079.17},{"date":"2026-07-31","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":36.71,"sma_20":1501.5,"sma_60":1867.17,"sma_120":2068.5},{"date":"2026-08-03","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":36.71,"sma_20":1459.5,"sma_60":1836.0,"sma_120":2057.83},{"date":"2026-08-04","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":36.71,"sma_20":1417.5,"sma_60":1806.0,"sma_120":2047.75},{"date":"2026-08-05","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":36.71,"sma_20":1375.5,"sma_60":1777.17,"sma_120":2037.67},{"date":"2026-08-06","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":44.11,"sma_20":1333.5,"sma_60":1748.5,"sma_120":2028.08},{"date":"2026-08-07","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":49.15,"sma_20":1291.5,"sma_60":1718.0,"sma_120":2018.25},{"date":"2026-08-10","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":42.03,"sma_20":1249.5,"sma_60":1690.5,"sma_120":2007.75},{"date":"2026-08-11","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":28.99,"sma_20":1207.5,"sma_60":1665.83,"sma_120":1997.17},{"date":"2026-08-12","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":0.0,"sma_20":1165.5,"sma_60":1642.67,"sma_120":1986.75},{"date":"2026-08-13","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":0.0,"sma_20":1123.5,"sma_60":1620.17,"sma_120":1977.0},{"date":"2026-08-14","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":0.0,"sma_20":1108.0,"sma_60":1599.0,"sma_120":1967.5},{"date":"2026-08-18","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":0.0,"sma_20":1106.0,"sma_60":1577.83,"sma_120":1959.33},{"date":"2026-08-19","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":1089.5,"sma_60":1558.33,"sma_120":1951.5},{"date":"2026-08-20","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":1054.0,"sma_60":1538.67,"sma_120":1943.25},{"date":"2026-08-21","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":994.0,"sma_60":1523.67,"sma_120":1935.25},{"date":"2026-08-24","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":966.0,"sma_60":1499.5,"sma_120":1927.58},{"date":"2026-08-25","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":950.0,"sma_60":1482.17,"sma_120":1920.67},{"date":"2026-08-26","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1467.67,"sma_120":1912.67},{"date":"2026-08-27","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1448.83,"sma_120":1906.08},{"date":"2026-08-28","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1432.5,"sma_120":1899.17},{"date":"2026-08-31","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1417.5,"sma_120":1892.33},{"date":"2026-09-01","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1400.5,"sma_120":1885.25},{"date":"2026-09-02","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1385.67,"sma_120":1878.83},{"date":"2026-09-03","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1370.67,"sma_120":1871.67},{"date":"2026-09-04","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1353.17,"sma_120":1864.83},{"date":"2026-09-07","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1337.17,"sma_120":1857.33},{"date":"2026-09-08","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1323.17,"sma_120":1849.92},{"date":"2026-09-09","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1309.17,"sma_120":1842.75},{"date":"2026-09-10","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1295.17,"sma_120":1834.83},{"date":"2026-09-11","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1281.17,"sma_120":1827.42},{"date":"2026-09-14","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1267.17,"sma_120":1819.17},{"date":"2026-09-15","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1253.17,"sma_120":1809.17},{"date":"2026-09-16","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1239.17,"sma_120":1799.75},{"date":"2026-09-17","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1225.17,"sma_120":1790.83},{"date":"2026-09-18","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1211.17,"sma_120":1781.42},{"date":"2026-09-21","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1197.17,"sma_120":1768.58},{"date":"2026-09-22","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1183.17,"sma_120":1757.67},{"date":"2026-09-23","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1169.17,"sma_120":1745.5},{"date":"2026-09-28","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1155.17,"sma_120":1733.33},{"date":"2026-09-29","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1141.17,"sma_120":1717.17},{"date":"2026-09-30","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1127.17,"sma_120":1701.42},{"date":"2026-10-01","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1113.17,"sma_120":1687.08},{"date":"2026-10-02","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1099.17,"sma_120":1673.83},{"date":"2026-10-06","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1085.17,"sma_120":1661.67},{"date":"2026-10-07","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1071.17,"sma_120":1647.67},{"date":"2026-10-08","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1057.17,"sma_120":1634.08},{"date":"2026-10-12","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1043.17,"sma_120":1620.5},{"date":"2026-10-13","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1029.17,"sma_120":1607.67},{"date":"2026-10-14","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1015.17,"sma_120":1595.17},{"date":"2026-10-15","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":1001.17,"sma_120":1582.67},{"date":"2026-10-16","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":996.0,"sma_120":1571.33},{"date":"2026-10-19","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":995.33,"sma_120":1554.25},{"date":"2026-10-20","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":989.83,"sma_120":1537.83},{"date":"2026-10-21","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":978.0,"sma_120":1521.0},{"date":"2026-10-22","open":940,"high":940,"low":940,"close":940,"volume":0,"rsi_14":100.0,"sma_20":940.0,"sma_60":958.0,"sma_120":1507.08},{"date":"2026-10-23","open":940,"high":940,"low":940,"close":940,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-53.949999999999996,"pbr":0.87,"per":null,"roa":-6.92,"roe":-14.69,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":26307288754.0,"analysis":"ROE -14.7%로 적자 상태입니다. 시가총액 72.80억. 매출 263.07억, 영업이익 -34.40억.","eps_basis":"TTM","debt_ratio":1.1247115980398328,"market_cap":7280000140,"net_income":-3955424001.0,"total_debt":9367326870.0,"ttm_window":"2025Q3~2026Q2","gross_margin":5.94,"total_assets":17695974753.0,"total_equity":8328647883.0,"profit_margin":-15.04,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-3439822663.0,"operating_margin":-13.08,"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":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":940.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":33010.0},{"date":"2017-01-11","close":32180.0},{"date":"2017-01-12","close":31180.0},{"date":"2017-01-13","close":32340.0},{"date":"2017-01-16","close":33750.0},{"date":"2017-01-17","close":34750.0},{"date":"2017-01-18","close":34080.0},{"date":"2017-01-19","close":32090.0},{"date":"2017-01-20","close":32090.0},{"date":"2017-01-23","close":30600.0},{"date":"2017-01-24","close":32340.0},{"date":"2017-01-25","close":30930.0},{"date":"2017-01-26","close":31510.0},{"date":"2017-01-31","close":26870.0},{"date":"2017-02-01","close":27280.0},{"date":"2017-02-02","close":21310.0},{"date":"2017-02-03","close":19650.0},{"date":"2017-02-06","close":21390.0},{"date":"2017-02-07","close":21480.0},{"date":"2017-02-08","close":20400.0},{"date":"2017-02-09","close":20400.0},{"date":"2017-02-10","close":19900.0},{"date":"2017-02-13","close":21060.0},{"date":"2017-02-14","close":21970.0},{"date":"2017-02-15","close":21560.0},{"date":"2017-02-16","close":20560.0},{"date":"2017-02-17","close":20980.0},{"date":"2017-02-20","close":20480.0},{"date":"2017-02-21","close":21310.0},{"date":"2017-02-22","close":20980.0},{"date":"2017-02-23","close":21970.0},{"date":"2017-02-24","close":20980.0},{"date":"2017-02-27","close":20320.0},{"date":"2017-02-28","close":20320.0},{"date":"2017-03-02","close":19900.0},{"date":"2017-03-03","close":19240.0},{"date":"2017-03-06","close":18240.0},{"date":"2017-03-07","close":18080.0},{"date":"2017-03-08","close":17910.0},{"date":"2017-03-09","close":17910.0},{"date":"2017-03-10","close":17910.0},{"date":"2017-03-13","close":18080.0},{"date":"2017-03-14","close":17830.0},{"date":"2017-03-15","close":16750.0},{"date":"2017-03-16","close":16920.0},{"date":"2017-03-17","close":16150.0},{"date":"2017-03-20","close":14940.0},{"date":"2017-03-21","close":14680.0},{"date":"2017-03-22","close":14590.0},{"date":"2017-03-23","close":14760.0},{"date":"2017-03-24","close":15390.0},{"date":"2017-03-27","close":16090.0},{"date":"2017-03-28","close":16240.0},{"date":"2017-03-29","close":15600.0},{"date":"2017-03-30","close":15140.0},{"date":"2017-03-31","close":15240.0},{"date":"2017-04-03","close":15010.0},{"date":"2017-04-04","close":14690.0},{"date":"2017-04-05","close":15120.0},{"date":"2017-04-06","close":14790.0},{"date":"2017-04-07","close":14740.0},{"date":"2017-04-10","close":13910.0},{"date":"2017-04-11","close":13880.0},{"date":"2017-04-12","close":13660.0},{"date":"2017-04-13","close":13560.0},{"date":"2017-04-14","close":13560.0},{"date":"2017-04-17","close":14280.0},{"date":"2017-04-18","close":15070.0},{"date":"2017-04-19","close":14780.0},{"date":"2017-04-20","close":14430.0},{"date":"2017-04-21","close":14190.0},{"date":"2017-04-24","close":13610.0},{"date":"2017-04-25","close":13560.0},{"date":"2017-04-26","close":13460.0},{"date":"2017-04-27","close":13480.0},{"date":"2017-04-28","close":13300.0},{"date":"2017-05-02","close":12880.0},{"date":"2017-05-04","close":13200.0},{"date":"2017-05-08","close":13430.0},{"date":"2017-05-10","close":13150.0},{"date":"2017-05-11","close":13080.0},{"date":"2017-05-12","close":13180.0},{"date":"2017-05-15","close":13250.0},{"date":"2017-05-16","close":13080.0},{"date":"2017-05-17","close":13650.0},{"date":"2017-05-18","close":14730.0},{"date":"2017-05-19","close":16250.0},{"date":"2017-05-22","close":16000.0},{"date":"2017-05-23","close":15590.0},{"date":"2017-05-24","close":14970.0},{"date":"2017-05-25","close":14840.0},{"date":"2017-05-26","close":15070.0},{"date":"2017-05-29","close":14480.0},{"date":"2017-05-30","close":14390.0},{"date":"2017-05-31","close":15220.0},{"date":"2017-06-01","close":15220.0},{"date":"2017-06-02","close":15820.0},{"date":"2017-06-05","close":15620.0},{"date":"2017-06-07","close":16250.0},{"date":"2017-06-08","close":17250.0},{"date":"2017-06-09","close":16670.0},{"date":"2017-06-12","close":18080.0},{"date":"2017-06-13","close":18240.0},{"date":"2017-06-14","close":18080.0},{"date":"2017-06-15","close":17160.0},{"date":"2017-06-16","close":17660.0},{"date":"2017-06-19","close":17330.0},{"date":"2017-06-20","close":16550.0},{"date":"2017-06-21","close":15920.0},{"date":"2017-06-22","close":15440.0},{"date":"2017-06-23","close":15820.0},{"date":"2017-06-26","close":15770.0},{"date":"2017-06-27","close":15620.0},{"date":"2017-06-28","close":15420.0},{"date":"2017-06-29","close":15120.0},{"date":"2017-06-30","close":15650.0},{"date":"2017-07-03","close":16140.0},{"date":"2017-07-04","close":16400.0},{"date":"2017-07-05","close":16280.0},{"date":"2017-07-06","close":16420.0},{"date":"2017-07-07","close":16270.0},{"date":"2017-07-10","close":15840.0},{"date":"2017-07-11","close":15820.0},{"date":"2017-07-12","close":15290.0},{"date":"2017-07-13","close":15490.0},{"date":"2017-07-14","close":15420.0},{"date":"2017-07-17","close":15210.0},{"date":"2017-07-18","close":15190.0},{"date":"2017-07-19","close":14870.0},{"date":"2017-07-20","close":14840.0},{"date":"2017-07-21","close":14910.0},{"date":"2017-07-24","close":15120.0},{"date":"2017-07-25","close":15110.0},{"date":"2017-07-26","close":14760.0},{"date":"2017-07-27","close":14640.0},{"date":"2017-07-28","close":14010.0},{"date":"2017-07-31","close":13750.0},{"date":"2017-08-01","close":13880.0},{"date":"2017-08-02","close":14430.0},{"date":"2017-08-03","close":14210.0},{"date":"2017-08-04","close":13710.0},{"date":"2017-08-07","close":13710.0},{"date":"2017-08-08","close":13710.0},{"date":"2017-08-09","close":13460.0},{"date":"2017-08-10","close":13180.0},{"date":"2017-08-11","close":12880.0},{"date":"2017-08-14","close":12750.0},{"date":"2017-08-16","close":12620.0},{"date":"2017-08-17","close":12450.0},{"date":"2017-08-18","close":12450.0},{"date":"2017-08-21","close":12640.0},{"date":"2017-08-22","close":14110.0},{"date":"2017-08-23","close":13430.0},{"date":"2017-08-24","close":14180.0},{"date":"2017-08-25","close":13980.0},{"date":"2017-08-28","close":13930.0},{"date":"2017-08-29","close":13830.0},{"date":"2017-08-30","close":13830.0},{"date":"2017-08-31","close":13850.0},{"date":"2017-09-01","close":14340.0},{"date":"2017-09-04","close":14260.0},{"date":"2017-09-05","close":13830.0},{"date":"2017-09-06","close":13860.0},{"date":"2017-09-07","close":13980.0},{"date":"2017-09-08","close":13610.0},{"date":"2017-09-11","close":13460.0},{"date":"2017-09-12","close":13550.0},{"date":"2017-09-13","close":13430.0},{"date":"2017-09-14","close":13070.0},{"date":"2017-09-15","close":12770.0},{"date":"2017-09-18","close":13000.0},{"date":"2017-09-19","close":12830.0},{"date":"2017-09-20","close":12640.0},{"date":"2017-09-21","close":12300.0},{"date":"2017-09-22","close":12120.0},{"date":"2017-09-25","close":11860.0},{"date":"2017-09-26","close":11790.0},{"date":"2017-09-27","close":11820.0},{"date":"2017-09-28","close":11810.0},{"date":"2017-09-29","close":11940.0},{"date":"2017-10-10","close":11810.0},{"date":"2017-10-11","close":11840.0},{"date":"2017-10-12","close":12010.0},{"date":"2017-10-13","close":11960.0},{"date":"2017-10-16","close":11640.0},{"date":"2017-10-17","close":11760.0},{"date":"2017-10-18","close":11640.0},{"date":"2017-10-19","close":11740.0},{"date":"2017-10-20","close":11760.0},{"date":"2017-10-23","close":11770.0},{"date":"2017-10-24","close":11840.0},{"date":"2017-10-25","close":11790.0},{"date":"2017-10-26","close":12050.0},{"date":"2017-10-27","close":13420.0},{"date":"2017-10-30","close":13650.0},{"date":"2017-10-31","close":13700.0},{"date":"2017-11-01","close":13710.0},{"date":"2017-11-02","close":13180.0},{"date":"2017-11-03","close":13810.0},{"date":"2017-11-06","close":13660.0},{"date":"2017-11-07","close":13880.0},{"date":"2017-11-08","close":13850.0},{"date":"2017-11-09","close":13610.0},{"date":"2017-11-10","close":13400.0},{"date":"2017-11-13","close":13320.0},{"date":"2017-11-14","close":13280.0},{"date":"2017-11-15","close":13070.0},{"date":"2017-11-16","close":13030.0},{"date":"2017-11-17","close":12900.0},{"date":"2017-11-20","close":13100.0},{"date":"2017-11-21","close":12870.0},{"date":"2017-11-22","close":12640.0},{"date":"2017-11-23","close":12650.0},{"date":"2017-11-24","close":12950.0},{"date":"2017-11-27","close":13270.0},{"date":"2017-11-28","close":13650.0},{"date":"2017-11-29","close":14510.0},{"date":"2017-11-30","close":14050.0},{"date":"2017-12-01","close":14640.0},{"date":"2017-12-04","close":15740.0},{"date":"2017-12-05","close":16920.0},{"date":"2017-12-06","close":16320.0},{"date":"2017-12-07","close":15920.0},{"date":"2017-12-08","close":14790.0},{"date":"2017-12-11","close":15170.0},{"date":"2017-12-12","close":15700.0},{"date":"2017-12-13","close":15920.0},{"date":"2017-12-14","close":16140.0},{"date":"2017-12-15","close":15110.0},{"date":"2017-12-18","close":14840.0},{"date":"2017-12-19","close":14790.0},{"date":"2017-12-20","close":14530.0},{"date":"2017-12-21","close":14240.0},{"date":"2017-12-22","close":14340.0},{"date":"2017-12-26","close":13760.0},{"date":"2017-12-27","close":13830.0},{"date":"2017-12-28","close":14180.0},{"date":"2018-01-02","close":13860.0},{"date":"2018-01-03","close":14100.0},{"date":"2018-01-04","close":13630.0},{"date":"2018-01-05","close":13600.0},{"date":"2018-01-08","close":13100.0},{"date":"2018-01-09","close":12600.0},{"date":"2018-01-10","close":12600.0},{"date":"2018-01-11","close":12770.0},{"date":"2018-01-12","close":12720.0},{"date":"2018-01-15","close":12390.0},{"date":"2018-01-16","close":12490.0},{"date":"2018-01-17","close":12970.0},{"date":"2018-01-18","close":12970.0},{"date":"2018-01-19","close":12720.0},{"date":"2018-01-22","close":12720.0},{"date":"2018-01-23","close":12750.0},{"date":"2018-01-24","close":12800.0},{"date":"2018-01-25","close":12800.0},{"date":"2018-01-26","close":12970.0},{"date":"2018-01-29","close":13180.0},{"date":"2018-01-30","close":13400.0},{"date":"2018-01-31","close":13270.0},{"date":"2018-02-01","close":13530.0},{"date":"2018-02-02","close":13250.0},{"date":"2018-02-05","close":12540.0},{"date":"2018-02-06","close":12290.0},{"date":"2018-02-07","close":12250.0},{"date":"2018-02-08","close":12300.0},{"date":"2018-02-09","close":12220.0},{"date":"2018-02-12","close":12010.0},{"date":"2018-02-13","close":11840.0},{"date":"2018-02-14","close":11940.0},{"date":"2018-02-19","close":12090.0},{"date":"2018-02-20","close":11960.0},{"date":"2018-02-21","close":11940.0},{"date":"2018-02-22","close":11940.0},{"date":"2018-02-23","close":11940.0},{"date":"2018-02-26","close":11990.0},{"date":"2018-02-27","close":11870.0},{"date":"2018-02-28","close":11710.0},{"date":"2018-03-02","close":11690.0},{"date":"2018-03-05","close":11520.0},{"date":"2018-03-06","close":11140.0},{"date":"2018-03-07","close":10990.0},{"date":"2018-03-08","close":11190.0},{"date":"2018-03-09","close":11210.0},{"date":"2018-03-12","close":11860.0},{"date":"2018-03-13","close":14630.0},{"date":"2018-03-14","close":12880.0},{"date":"2018-03-15","close":13170.0},{"date":"2018-03-16","close":12780.0},{"date":"2018-03-19","close":12350.0},{"date":"2018-03-20","close":13100.0},{"date":"2018-03-21","close":12870.0},{"date":"2018-03-22","close":13270.0},{"date":"2018-03-23","close":12780.0},{"date":"2018-03-26","close":12600.0},{"date":"2018-03-27","close":12870.0},{"date":"2018-03-28","close":12620.0},{"date":"2018-03-29","close":12700.0},{"date":"2018-03-30","close":13150.0},{"date":"2018-04-02","close":12570.0},{"date":"2018-04-03","close":12570.0},{"date":"2018-04-04","close":12470.0},{"date":"2018-04-05","close":12620.0},{"date":"2018-04-06","close":12750.0},{"date":"2018-04-09","close":12870.0},{"date":"2018-04-10","close":12650.0},{"date":"2018-04-11","close":12950.0},{"date":"2018-04-12","close":12750.0},{"date":"2018-04-13","close":12730.0},{"date":"2018-04-16","close":12950.0},{"date":"2018-04-17","close":13630.0},{"date":"2018-04-18","close":13930.0},{"date":"2018-04-19","close":14730.0},{"date":"2018-04-20","close":14990.0},{"date":"2018-04-23","close":17740.0},{"date":"2018-04-24","close":16830.0},{"date":"2018-04-25","close":16750.0},{"date":"2018-04-26","close":17330.0},{"date":"2018-04-27","close":17660.0},{"date":"2018-04-30","close":19150.0},{"date":"2018-05-02","close":19490.0},{"date":"2018-05-03","close":17830.0},{"date":"2018-05-04","close":18570.0},{"date":"2018-05-08","close":16350.0},{"date":"2018-05-09","close":16750.0},{"date":"2018-05-10","close":16670.0},{"date":"2018-05-11","close":16670.0},{"date":"2018-05-14","close":17660.0},{"date":"2018-05-15","close":17740.0},{"date":"2018-05-16","close":15360.0},{"date":"2018-05-17","close":15990.0},{"date":"2018-05-18","close":16530.0},{"date":"2018-05-21","close":16420.0},{"date":"2018-05-23","close":16170.0},{"date":"2018-05-24","close":16330.0},{"date":"2018-05-25","close":14890.0},{"date":"2018-05-28","close":16570.0},{"date":"2018-05-29","close":15750.0},{"date":"2018-05-30","close":15360.0},{"date":"2018-05-31","close":15690.0},{"date":"2018-06-01","close":15650.0},{"date":"2018-06-04","close":15570.0},{"date":"2018-06-05","close":20230.0},{"date":"2018-06-07","close":20070.0},{"date":"2018-06-08","close":17740.0},{"date":"2018-06-11","close":17500.0},{"date":"2018-06-12","close":18410.0},{"date":"2018-06-14","close":19070.0},{"date":"2018-06-15","close":20230.0},{"date":"2018-06-18","close":18740.0},{"date":"2018-06-19","close":18410.0},{"date":"2018-06-20","close":18410.0},{"date":"2018-06-21","close":18240.0},{"date":"2018-06-22","close":16670.0},{"date":"2018-06-25","close":16250.0},{"date":"2018-06-26","close":15700.0},{"date":"2018-06-27","close":14590.0},{"date":"2018-06-28","close":14480.0},{"date":"2018-06-29","close":14190.0},{"date":"2018-07-02","close":13280.0},{"date":"2018-07-03","close":13120.0},{"date":"2018-07-04","close":13350.0},{"date":"2018-07-05","close":12800.0},{"date":"2018-07-06","close":13000.0},{"date":"2018-07-09","close":12270.0},{"date":"2018-07-10","close":13000.0},{"date":"2018-07-11","close":13170.0},{"date":"2018-07-12","close":13710.0},{"date":"2018-07-13","close":14010.0},{"date":"2018-07-16","close":13510.0},{"date":"2018-07-17","close":13300.0},{"date":"2018-07-18","close":12720.0},{"date":"2018-07-19","close":13330.0},{"date":"2018-07-20","close":13000.0},{"date":"2018-07-23","close":12440.0},{"date":"2018-07-24","close":12920.0},{"date":"2018-07-25","close":12950.0},{"date":"2018-07-26","close":13430.0},{"date":"2018-07-27","close":13530.0},{"date":"2018-07-30","close":13850.0},{"date":"2018-07-31","close":13420.0},{"date":"2018-08-01","close":13530.0},{"date":"2018-08-02","close":13400.0},{"date":"2018-08-03","close":13430.0},{"date":"2018-08-06","close":13450.0},{"date":"2018-08-07","close":13380.0},{"date":"2018-08-08","close":13430.0},{"date":"2018-08-09","close":13480.0},{"date":"2018-08-10","close":13710.0},{"date":"2018-08-13","close":13180.0},{"date":"2018-08-14","close":13760.0},{"date":"2018-08-16","close":14050.0},{"date":"2018-08-17","close":14430.0},{"date":"2018-08-20","close":14160.0},{"date":"2018-08-21","close":14110.0},{"date":"2018-08-22","close":14010.0},{"date":"2018-08-23","close":14180.0},{"date":"2018-08-24","close":14240.0},{"date":"2018-08-27","close":13650.0},{"date":"2018-08-28","close":13680.0},{"date":"2018-08-29","close":13400.0},{"date":"2018-08-30","close":13550.0},{"date":"2018-08-31","close":13460.0},{"date":"2018-09-03","close":13280.0},{"date":"2018-09-04","close":13550.0},{"date":"2018-09-05","close":13760.0},{"date":"2018-09-06","close":13420.0},{"date":"2018-09-07","close":13510.0},{"date":"2018-09-10","close":14100.0},{"date":"2018-09-11","close":14290.0},{"date":"2018-09-12","close":14140.0},{"date":"2018-09-13","close":14180.0},{"date":"2018-09-14","close":14130.0},{"date":"2018-09-17","close":14210.0},{"date":"2018-09-18","close":14710.0},{"date":"2018-09-19","close":13780.0},{"date":"2018-09-20","close":13600.0},{"date":"2018-09-21","close":14280.0},{"date":"2018-09-27","close":13900.0},{"date":"2018-09-28","close":13730.0},{"date":"2018-10-01","close":13760.0},{"date":"2018-10-02","close":13580.0},{"date":"2018-10-04","close":13610.0},{"date":"2018-10-05","close":13270.0},{"date":"2018-10-08","close":13130.0},{"date":"2018-10-10","close":12450.0},{"date":"2018-10-11","close":11770.0},{"date":"2018-10-12","close":12350.0},{"date":"2018-10-15","close":12220.0},{"date":"2018-10-16","close":12620.0},{"date":"2018-10-17","close":12650.0},{"date":"2018-10-18","close":12780.0},{"date":"2018-10-19","close":13070.0},{"date":"2018-10-22","close":13230.0},{"date":"2018-10-23","close":12850.0},{"date":"2018-10-24","close":12090.0},{"date":"2018-10-25","close":11820.0},{"date":"2018-10-26","close":11180.0},{"date":"2018-10-29","close":10030.0},{"date":"2018-10-30","close":10310.0},{"date":"2018-10-31","close":10250.0},{"date":"2018-11-01","close":10380.0},{"date":"2018-11-02","close":10780.0},{"date":"2018-11-05","close":10610.0},{"date":"2018-11-06","close":10580.0},{"date":"2018-11-07","close":10580.0},{"date":"2018-11-08","close":10600.0},{"date":"2018-11-09","close":10610.0},{"date":"2018-11-12","close":10250.0},{"date":"2018-11-13","close":10110.0},{"date":"2018-11-14","close":10360.0},{"date":"2018-11-15","close":10400.0},{"date":"2018-11-16","close":10380.0},{"date":"2018-11-19","close":10360.0},{"date":"2018-11-20","close":10300.0},{"date":"2018-11-21","close":10230.0},{"date":"2018-11-22","close":9950.0},{"date":"2018-11-23","close":9900.0},{"date":"2018-11-26","close":9950.0},{"date":"2018-11-27","close":9950.0},{"date":"2018-11-28","close":9870.0},{"date":"2018-11-29","close":9900.0},{"date":"2018-11-30","close":9800.0},{"date":"2018-12-03","close":9880.0},{"date":"2018-12-04","close":10160.0},{"date":"2018-12-05","close":10130.0},{"date":"2018-12-06","close":9960.0},{"date":"2018-12-07","close":9960.0},{"date":"2018-12-10","close":9870.0},{"date":"2018-12-11","close":9700.0},{"date":"2018-12-12","close":9680.0},{"date":"2018-12-13","close":9650.0},{"date":"2018-12-14","close":9280.0},{"date":"2018-12-17","close":9300.0},{"date":"2018-12-18","close":9070.0},{"date":"2018-12-19","close":8820.0},{"date":"2018-12-20","close":8790.0},{"date":"2018-12-21","close":8790.0},{"date":"2018-12-24","close":8840.0},{"date":"2018-12-26","close":8620.0},{"date":"2018-12-27","close":8750.0},{"date":"2018-12-28","close":9230.0},{"date":"2019-01-02","close":9930.0},{"date":"2019-01-03","close":9850.0},{"date":"2019-01-04","close":9800.0},{"date":"2019-01-07","close":10030.0},{"date":"2019-01-08","close":10030.0},{"date":"2019-01-09","close":10250.0},{"date":"2019-01-10","close":10150.0},{"date":"2019-01-11","close":10400.0},{"date":"2019-01-14","close":10400.0},{"date":"2019-01-15","close":11280.0},{"date":"2019-01-16","close":11210.0},{"date":"2019-01-17","close":11210.0},{"date":"2019-01-18","close":11230.0},{"date":"2019-01-21","close":11260.0},{"date":"2019-01-22","close":11280.0},{"date":"2019-01-23","close":11230.0},{"date":"2019-01-24","close":11210.0},{"date":"2019-01-25","close":11060.0},{"date":"2019-01-28","close":10840.0},{"date":"2019-01-29","close":10610.0},{"date":"2019-01-30","close":10710.0},{"date":"2019-01-31","close":10890.0},{"date":"2019-02-01","close":11440.0},{"date":"2019-02-07","close":11360.0},{"date":"2019-02-08","close":11390.0},{"date":"2019-02-11","close":12120.0},{"date":"2019-02-12","close":12100.0},{"date":"2019-02-13","close":12040.0},{"date":"2019-02-14","close":12240.0},{"date":"2019-02-15","close":12120.0},{"date":"2019-02-18","close":12520.0},{"date":"2019-02-19","close":12700.0},{"date":"2019-02-20","close":12750.0},{"date":"2019-02-21","close":12600.0},{"date":"2019-02-22","close":12420.0},{"date":"2019-02-25","close":12100.0},{"date":"2019-02-26","close":12190.0},{"date":"2019-02-27","close":12340.0},{"date":"2019-02-28","close":11410.0},{"date":"2019-03-04","close":11310.0},{"date":"2019-03-05","close":11280.0},{"date":"2019-03-06","close":11190.0},{"date":"2019-03-07","close":11190.0},{"date":"2019-03-08","close":11030.0},{"date":"2019-03-11","close":10530.0},{"date":"2019-03-12","close":11060.0},{"date":"2019-03-13","close":10790.0},{"date":"2019-03-14","close":11060.0},{"date":"2019-03-15","close":10960.0},{"date":"2019-03-18","close":10980.0},{"date":"2019-03-19","close":10980.0},{"date":"2019-03-20","close":10940.0},{"date":"2019-03-21","close":10600.0},{"date":"2019-03-22","close":10600.0},{"date":"2019-03-25","close":10600.0},{"date":"2019-03-26","close":10600.0},{"date":"2019-03-27","close":10600.0},{"date":"2019-03-28","close":10600.0},{"date":"2019-03-29","close":10600.0},{"date":"2019-04-01","close":10600.0},{"date":"2019-04-02","close":10600.0},{"date":"2019-04-03","close":10600.0},{"date":"2019-04-04","close":10600.0},{"date":"2019-04-05","close":10600.0},{"date":"2019-04-08","close":10600.0},{"date":"2019-04-09","close":10600.0},{"date":"2019-04-10","close":10600.0},{"date":"2019-04-11","close":10600.0},{"date":"2019-04-12","close":10600.0},{"date":"2019-04-15","close":10600.0},{"date":"2019-04-16","close":10600.0},{"date":"2019-04-17","close":10600.0},{"date":"2019-04-18","close":10600.0},{"date":"2019-04-19","close":10600.0},{"date":"2019-04-22","close":10600.0},{"date":"2019-04-23","close":10600.0},{"date":"2019-04-24","close":10600.0},{"date":"2019-04-25","close":10600.0},{"date":"2019-04-26","close":10600.0},{"date":"2019-04-29","close":10600.0},{"date":"2019-04-30","close":10600.0},{"date":"2019-05-02","close":10600.0},{"date":"2019-05-03","close":10600.0},{"date":"2019-05-07","close":10600.0},{"date":"2019-05-08","close":10600.0},{"date":"2019-05-09","close":10600.0},{"date":"2019-05-10","close":10600.0},{"date":"2019-05-13","close":10600.0},{"date":"2019-05-14","close":10600.0},{"date":"2019-05-15","close":10600.0},{"date":"2019-05-16","close":10600.0},{"date":"2019-05-17","close":10600.0},{"date":"2019-05-20","close":10600.0},{"date":"2019-05-21","close":10600.0},{"date":"2019-05-22","close":10600.0},{"date":"2019-05-23","close":10600.0},{"date":"2019-05-24","close":10600.0},{"date":"2019-05-27","close":10600.0},{"date":"2019-05-28","close":10600.0},{"date":"2019-05-29","close":10600.0},{"date":"2019-05-30","close":10600.0},{"date":"2019-05-31","close":10600.0},{"date":"2019-06-03","close":10600.0},{"date":"2019-06-04","close":10600.0},{"date":"2019-06-05","close":10600.0},{"date":"2019-06-07","close":10600.0},{"date":"2019-06-10","close":10600.0},{"date":"2019-06-11","close":10600.0},{"date":"2019-06-12","close":10600.0},{"date":"2019-06-13","close":10600.0},{"date":"2019-06-14","close":10600.0},{"date":"2019-06-17","close":10600.0},{"date":"2019-06-18","close":10600.0},{"date":"2019-06-19","close":10600.0},{"date":"2019-06-20","close":10600.0},{"date":"2019-06-21","close":10600.0},{"date":"2019-06-24","close":10600.0},{"date":"2019-06-25","close":10600.0},{"date":"2019-06-26","close":10600.0},{"date":"2019-06-27","close":10600.0},{"date":"2019-06-28","close":10600.0},{"date":"2019-07-01","close":10600.0},{"date":"2019-07-02","close":10600.0},{"date":"2019-07-03","close":10600.0},{"date":"2019-07-04","close":10600.0},{"date":"2019-07-05","close":10600.0},{"date":"2019-07-08","close":10600.0},{"date":"2019-07-09","close":10600.0},{"date":"2019-07-10","close":10600.0},{"date":"2019-07-11","close":10600.0},{"date":"2019-07-12","close":10600.0},{"date":"2019-07-15","close":10600.0},{"date":"2019-07-16","close":10600.0},{"date":"2019-07-17","close":10600.0},{"date":"2019-07-18","close":10600.0},{"date":"2019-07-19","close":10600.0},{"date":"2019-07-22","close":10600.0},{"date":"2019-07-23","close":10600.0},{"date":"2019-07-24","close":10600.0},{"date":"2019-07-25","close":10600.0},{"date":"2019-07-26","close":10600.0},{"date":"2019-07-29","close":10600.0},{"date":"2019-07-30","close":10600.0},{"date":"2019-07-31","close":10600.0},{"date":"2019-08-01","close":10600.0},{"date":"2019-08-02","close":10600.0},{"date":"2019-08-05","close":10600.0},{"date":"2019-08-06","close":10600.0},{"date":"2019-08-07","close":10600.0},{"date":"2019-08-08","close":10600.0},{"date":"2019-08-09","close":10600.0},{"date":"2019-08-12","close":10600.0},{"date":"2019-08-13","close":10600.0},{"date":"2019-08-14","close":10600.0},{"date":"2019-08-16","close":10600.0},{"date":"2019-08-19","close":10600.0},{"date":"2019-08-20","close":10600.0},{"date":"2019-08-21","close":10600.0},{"date":"2019-08-22","close":10600.0},{"date":"2019-08-23","close":10600.0},{"date":"2019-08-26","close":10600.0},{"date":"2019-08-27","close":10600.0},{"date":"2019-08-28","close":10600.0},{"date":"2019-08-29","close":10600.0},{"date":"2019-08-30","close":10600.0},{"date":"2019-09-02","close":10600.0},{"date":"2019-09-03","close":10600.0},{"date":"2019-09-04","close":10600.0},{"date":"2019-09-05","close":10600.0},{"date":"2019-09-06","close":10600.0},{"date":"2019-09-09","close":10600.0},{"date":"2019-09-10","close":10600.0},{"date":"2019-09-11","close":10600.0},{"date":"2019-09-16","close":10600.0},{"date":"2019-09-17","close":10600.0},{"date":"2019-09-18","close":10600.0},{"date":"2019-09-19","close":10600.0},{"date":"2019-09-20","close":10600.0},{"date":"2019-09-23","close":10600.0},{"date":"2019-09-24","close":10600.0},{"date":"2019-09-25","close":10600.0},{"date":"2019-09-26","close":10600.0},{"date":"2019-09-27","close":10600.0},{"date":"2019-09-30","close":10600.0},{"date":"2019-10-01","close":10600.0},{"date":"2019-10-02","close":10600.0},{"date":"2019-10-04","close":10600.0},{"date":"2019-10-07","close":10600.0},{"date":"2019-10-08","close":10600.0},{"date":"2019-10-10","close":10600.0},{"date":"2019-10-11","close":10600.0},{"date":"2019-10-14","close":10600.0},{"date":"2019-10-15","close":10600.0},{"date":"2019-10-16","close":10600.0},{"date":"2019-10-17","close":10600.0},{"date":"2019-10-18","close":10600.0},{"date":"2019-10-21","close":10600.0},{"date":"2019-10-22","close":10600.0},{"date":"2019-10-23","close":10600.0},{"date":"2019-10-24","close":10600.0},{"date":"2019-10-25","close":10600.0},{"date":"2019-10-28","close":10600.0},{"date":"2019-10-29","close":10600.0},{"date":"2019-10-30","close":10600.0},{"date":"2019-10-31","close":10600.0},{"date":"2019-11-01","close":10600.0},{"date":"2019-11-04","close":10600.0},{"date":"2019-11-05","close":10600.0},{"date":"2019-11-06","close":10600.0},{"date":"2019-11-07","close":10600.0},{"date":"2019-11-08","close":10600.0},{"date":"2019-11-11","close":10600.0},{"date":"2019-11-12","close":10600.0},{"date":"2019-11-13","close":10600.0},{"date":"2019-11-14","close":10600.0},{"date":"2019-11-15","close":10600.0},{"date":"2019-11-18","close":10600.0},{"date":"2019-11-19","close":10600.0},{"date":"2019-11-20","close":10600.0},{"date":"2019-11-21","close":10600.0},{"date":"2019-11-22","close":10600.0},{"date":"2019-11-25","close":10600.0},{"date":"2019-11-26","close":10600.0},{"date":"2019-11-27","close":10600.0},{"date":"2019-11-28","close":10600.0},{"date":"2019-11-29","close":10600.0},{"date":"2019-12-02","close":10600.0},{"date":"2019-12-03","close":10600.0},{"date":"2019-12-04","close":10600.0},{"date":"2019-12-05","close":10600.0},{"date":"2019-12-06","close":10600.0},{"date":"2019-12-09","close":10600.0},{"date":"2019-12-10","close":10600.0},{"date":"2019-12-11","close":10600.0},{"date":"2019-12-12","close":10600.0},{"date":"2019-12-13","close":10600.0},{"date":"2019-12-16","close":10600.0},{"date":"2019-12-17","close":10600.0},{"date":"2019-12-18","close":10600.0},{"date":"2019-12-19","close":10600.0},{"date":"2019-12-20","close":10600.0},{"date":"2019-12-23","close":10600.0},{"date":"2019-12-24","close":10600.0},{"date":"2019-12-26","close":10600.0},{"date":"2019-12-27","close":10600.0},{"date":"2019-12-30","close":10600.0},{"date":"2020-01-02","close":10600.0},{"date":"2020-01-03","close":10600.0},{"date":"2020-01-06","close":10600.0},{"date":"2020-01-07","close":10600.0},{"date":"2020-01-08","close":10600.0},{"date":"2020-01-09","close":10600.0},{"date":"2020-01-10","close":10600.0},{"date":"2020-01-13","close":10600.0},{"date":"2020-01-14","close":10600.0},{"date":"2020-01-15","close":10600.0},{"date":"2020-01-16","close":10600.0},{"date":"2020-01-17","close":10600.0},{"date":"2020-01-20","close":10600.0},{"date":"2020-01-21","close":10600.0},{"date":"2020-01-22","close":10600.0},{"date":"2020-01-23","close":10600.0},{"date":"2020-01-28","close":10600.0},{"date":"2020-01-29","close":10600.0},{"date":"2020-01-30","close":10600.0},{"date":"2020-01-31","close":10600.0},{"date":"2020-02-03","close":10600.0},{"date":"2020-02-04","close":10600.0},{"date":"2020-02-05","close":10600.0},{"date":"2020-02-06","close":10600.0},{"date":"2020-02-07","close":10600.0},{"date":"2020-02-10","close":10600.0},{"date":"2020-02-11","close":10600.0},{"date":"2020-02-12","close":10600.0},{"date":"2020-02-13","close":10600.0},{"date":"2020-02-14","close":10600.0},{"date":"2020-02-17","close":10600.0},{"date":"2020-02-18","close":10600.0},{"date":"2020-02-19","close":10600.0},{"date":"2020-02-20","close":10600.0},{"date":"2020-02-21","close":10600.0},{"date":"2020-02-24","close":10600.0},{"date":"2020-02-25","close":10600.0},{"date":"2020-02-26","close":10600.0},{"date":"2020-02-27","close":10600.0},{"date":"2020-02-28","close":10600.0},{"date":"2020-03-02","close":10600.0},{"date":"2020-03-03","close":10600.0},{"date":"2020-03-04","close":10600.0},{"date":"2020-03-05","close":10600.0},{"date":"2020-03-06","close":10600.0},{"date":"2020-03-09","close":10600.0},{"date":"2020-03-10","close":10600.0},{"date":"2020-03-11","close":10600.0},{"date":"2020-03-12","close":10600.0},{"date":"2020-03-13","close":10600.0},{"date":"2020-03-16","close":10600.0},{"date":"2020-03-17","close":10600.0},{"date":"2020-03-18","close":10600.0},{"date":"2020-03-19","close":10600.0},{"date":"2020-03-20","close":10600.0},{"date":"2020-03-23","close":10600.0},{"date":"2020-03-24","close":10600.0},{"date":"2020-03-25","close":10600.0},{"date":"2020-03-26","close":10600.0},{"date":"2020-03-27","close":10600.0},{"date":"2020-03-30","close":10600.0},{"date":"2020-03-31","close":10600.0},{"date":"2020-04-01","close":10600.0},{"date":"2020-04-02","close":10600.0},{"date":"2020-04-03","close":10600.0},{"date":"2020-04-06","close":10600.0},{"date":"2020-04-07","close":10600.0},{"date":"2020-04-08","close":10600.0},{"date":"2020-04-09","close":10600.0},{"date":"2020-04-10","close":10600.0},{"date":"2020-04-13","close":10600.0},{"date":"2020-04-14","close":10600.0},{"date":"2020-04-16","close":10600.0},{"date":"2020-04-17","close":10600.0},{"date":"2020-04-20","close":10600.0},{"date":"2020-04-21","close":10600.0},{"date":"2020-04-22","close":10600.0},{"date":"2020-04-23","close":10600.0},{"date":"2020-04-24","close":10600.0},{"date":"2020-04-27","close":10600.0},{"date":"2020-04-28","close":10600.0},{"date":"2020-04-29","close":10600.0},{"date":"2020-05-04","close":10600.0},{"date":"2020-05-06","close":10600.0},{"date":"2020-05-07","close":10600.0},{"date":"2020-05-08","close":10600.0},{"date":"2020-05-11","close":10600.0},{"date":"2020-05-12","close":10600.0},{"date":"2020-05-13","close":10600.0},{"date":"2020-05-14","close":10600.0},{"date":"2020-05-15","close":10600.0},{"date":"2020-05-18","close":10600.0},{"date":"2020-05-19","close":10600.0},{"date":"2020-05-20","close":10600.0},{"date":"2020-05-21","close":10600.0},{"date":"2020-05-22","close":10600.0},{"date":"2020-05-25","close":10600.0},{"date":"2020-05-26","close":10600.0},{"date":"2020-05-27","close":10600.0},{"date":"2020-05-28","close":10600.0},{"date":"2020-05-29","close":10600.0},{"date":"2020-06-01","close":10600.0},{"date":"2020-06-02","close":10600.0},{"date":"2020-06-03","close":10600.0},{"date":"2020-06-04","close":10600.0},{"date":"2020-06-05","close":10600.0},{"date":"2020-06-08","close":10600.0},{"date":"2020-06-09","close":10600.0},{"date":"2020-06-10","close":10600.0},{"date":"2020-06-11","close":10600.0},{"date":"2020-06-12","close":10600.0},{"date":"2020-06-15","close":10600.0},{"date":"2020-06-16","close":10600.0},{"date":"2020-06-17","close":10600.0},{"date":"2020-06-18","close":10600.0},{"date":"2020-06-19","close":10600.0},{"date":"2020-06-22","close":10600.0},{"date":"2020-06-23","close":10600.0},{"date":"2020-06-24","close":10600.0},{"date":"2020-06-25","close":10600.0},{"date":"2020-06-26","close":10600.0},{"date":"2020-06-29","close":10600.0},{"date":"2020-06-30","close":10600.0},{"date":"2020-07-01","close":10600.0},{"date":"2020-07-02","close":10600.0},{"date":"2020-07-03","close":10600.0},{"date":"2020-07-06","close":10600.0},{"date":"2020-07-07","close":10600.0},{"date":"2020-07-08","close":10600.0},{"date":"2020-07-09","close":10600.0},{"date":"2020-07-10","close":10600.0},{"date":"2020-07-13","close":10600.0},{"date":"2020-07-14","close":10600.0},{"date":"2020-07-15","close":10600.0},{"date":"2020-07-16","close":10600.0},{"date":"2020-07-17","close":10600.0},{"date":"2020-07-20","close":10600.0},{"date":"2020-07-21","close":10600.0},{"date":"2020-07-22","close":10600.0},{"date":"2020-07-23","close":10600.0},{"date":"2020-07-24","close":10600.0},{"date":"2020-07-27","close":10600.0},{"date":"2020-07-28","close":10600.0},{"date":"2020-07-29","close":10600.0},{"date":"2020-07-30","close":10600.0},{"date":"2020-07-31","close":10600.0},{"date":"2020-08-03","close":10600.0},{"date":"2020-08-04","close":10600.0},{"date":"2020-08-05","close":10600.0},{"date":"2020-08-06","close":10600.0},{"date":"2020-08-07","close":10600.0},{"date":"2020-08-10","close":10600.0},{"date":"2020-08-11","close":10600.0},{"date":"2020-08-12","close":10600.0},{"date":"2020-08-13","close":10600.0},{"date":"2020-08-14","close":10600.0},{"date":"2020-08-18","close":10600.0},{"date":"2020-08-19","close":10600.0},{"date":"2020-08-20","close":10600.0},{"date":"2020-08-21","close":10600.0},{"date":"2020-08-24","close":10600.0},{"date":"2020-08-25","close":10600.0},{"date":"2020-08-26","close":10600.0},{"date":"2020-08-27","close":10600.0},{"date":"2020-08-28","close":10600.0},{"date":"2020-08-31","close":10600.0},{"date":"2020-09-01","close":10600.0},{"date":"2020-09-02","close":10600.0},{"date":"2020-09-03","close":10600.0},{"date":"2020-09-04","close":10600.0},{"date":"2020-09-07","close":10600.0},{"date":"2020-09-08","close":10600.0},{"date":"2020-09-09","close":10600.0},{"date":"2020-09-10","close":10600.0},{"date":"2020-09-11","close":10600.0},{"date":"2020-09-14","close":10600.0},{"date":"2020-09-15","close":10600.0},{"date":"2020-09-16","close":10600.0},{"date":"2020-09-17","close":10600.0},{"date":"2020-09-18","close":10600.0},{"date":"2020-09-21","close":10600.0},{"date":"2020-09-22","close":10600.0},{"date":"2020-09-23","close":10600.0},{"date":"2020-09-24","close":10600.0},{"date":"2020-09-25","close":10600.0},{"date":"2020-09-28","close":10600.0},{"date":"2020-09-29","close":10600.0},{"date":"2020-10-05","close":10600.0},{"date":"2020-10-06","close":10600.0},{"date":"2020-10-07","close":10600.0},{"date":"2020-10-08","close":10600.0},{"date":"2020-10-12","close":10600.0},{"date":"2020-10-13","close":10600.0},{"date":"2020-10-14","close":10600.0},{"date":"2020-10-15","close":10600.0},{"date":"2020-10-16","close":10600.0},{"date":"2020-10-19","close":10600.0},{"date":"2020-10-20","close":10600.0},{"date":"2020-10-21","close":10600.0},{"date":"2020-10-22","close":10600.0},{"date":"2020-10-23","close":10600.0},{"date":"2020-10-26","close":10600.0},{"date":"2020-10-27","close":10600.0},{"date":"2020-10-28","close":10600.0},{"date":"2020-10-29","close":10600.0},{"date":"2020-10-30","close":10600.0},{"date":"2020-11-02","close":10600.0},{"date":"2020-11-03","close":10600.0},{"date":"2020-11-04","close":10600.0},{"date":"2020-11-05","close":10600.0},{"date":"2020-11-06","close":10600.0},{"date":"2020-11-09","close":10600.0},{"date":"2020-11-10","close":10600.0},{"date":"2020-11-11","close":10600.0},{"date":"2020-11-12","close":10600.0},{"date":"2020-11-13","close":10600.0},{"date":"2020-11-16","close":10600.0},{"date":"2020-11-17","close":10600.0},{"date":"2020-11-18","close":10600.0},{"date":"2020-11-19","close":10600.0},{"date":"2020-11-20","close":10600.0},{"date":"2020-11-23","close":10600.0},{"date":"2020-11-24","close":10600.0},{"date":"2020-11-25","close":10600.0},{"date":"2020-11-26","close":10600.0},{"date":"2020-11-27","close":10600.0},{"date":"2020-11-30","close":10600.0},{"date":"2020-12-01","close":10600.0},{"date":"2020-12-02","close":10600.0},{"date":"2020-12-03","close":10600.0},{"date":"2020-12-04","close":10600.0},{"date":"2020-12-07","close":10600.0},{"date":"2020-12-08","close":10600.0},{"date":"2020-12-09","close":10600.0},{"date":"2020-12-10","close":10600.0},{"date":"2020-12-11","close":10600.0},{"date":"2020-12-14","close":10600.0},{"date":"2020-12-15","close":10600.0},{"date":"2020-12-16","close":10600.0},{"date":"2020-12-17","close":10600.0},{"date":"2020-12-18","close":10600.0},{"date":"2020-12-21","close":10600.0},{"date":"2020-12-22","close":10600.0},{"date":"2020-12-23","close":10600.0},{"date":"2020-12-24","close":10600.0},{"date":"2020-12-28","close":10600.0},{"date":"2020-12-29","close":10600.0},{"date":"2020-12-30","close":10600.0},{"date":"2021-01-04","close":10600.0},{"date":"2021-01-05","close":10600.0},{"date":"2021-01-06","close":10600.0},{"date":"2021-01-07","close":10600.0},{"date":"2021-01-08","close":10600.0},{"date":"2021-01-11","close":10600.0},{"date":"2021-01-12","close":10600.0},{"date":"2021-01-13","close":10600.0},{"date":"2021-01-14","close":10600.0},{"date":"2021-01-15","close":10600.0},{"date":"2021-01-18","close":10600.0},{"date":"2021-01-19","close":10600.0},{"date":"2021-01-20","close":10600.0},{"date":"2021-01-21","close":10600.0},{"date":"2021-01-22","close":10600.0},{"date":"2021-01-25","close":10600.0},{"date":"2021-01-26","close":10600.0},{"date":"2021-01-27","close":10600.0},{"date":"2021-01-28","close":10600.0},{"date":"2021-01-29","close":10600.0},{"date":"2021-02-01","close":10600.0},{"date":"2021-02-02","close":10600.0},{"date":"2021-02-03","close":10600.0},{"date":"2021-02-04","close":10600.0},{"date":"2021-02-05","close":10600.0},{"date":"2021-02-08","close":10600.0},{"date":"2021-02-09","close":10600.0},{"date":"2021-02-10","close":10600.0},{"date":"2021-02-15","close":10600.0},{"date":"2021-02-16","close":10600.0},{"date":"2021-02-17","close":10600.0},{"date":"2021-02-18","close":10600.0},{"date":"2021-02-19","close":10600.0},{"date":"2021-02-22","close":10600.0},{"date":"2021-02-23","close":10600.0},{"date":"2021-02-24","close":10600.0},{"date":"2021-02-25","close":10600.0},{"date":"2021-02-26","close":10600.0},{"date":"2021-03-02","close":10600.0},{"date":"2021-03-03","close":10600.0},{"date":"2021-03-04","close":10600.0},{"date":"2021-03-05","close":10600.0},{"date":"2021-03-08","close":10600.0},{"date":"2021-03-09","close":10600.0},{"date":"2021-03-10","close":10600.0},{"date":"2021-03-11","close":10600.0},{"date":"2021-03-12","close":10600.0},{"date":"2021-03-15","close":10600.0},{"date":"2021-03-16","close":10600.0},{"date":"2021-03-17","close":10600.0},{"date":"2021-03-18","close":10600.0},{"date":"2021-03-19","close":10600.0},{"date":"2021-03-22","close":10600.0},{"date":"2021-03-23","close":10600.0},{"date":"2021-03-24","close":10600.0},{"date":"2021-03-25","close":10600.0},{"date":"2021-03-26","close":10600.0},{"date":"2021-03-29","close":10600.0},{"date":"2021-03-30","close":10600.0},{"date":"2021-03-31","close":10600.0},{"date":"2021-04-01","close":10600.0},{"date":"2021-04-02","close":10600.0},{"date":"2021-04-05","close":10600.0},{"date":"2021-04-06","close":10600.0},{"date":"2021-04-07","close":10600.0},{"date":"2021-04-08","close":10600.0},{"date":"2021-04-09","close":10600.0},{"date":"2021-04-12","close":10600.0},{"date":"2021-04-13","close":10600.0},{"date":"2021-04-14","close":10600.0},{"date":"2021-04-15","close":10600.0},{"date":"2021-04-16","close":10600.0},{"date":"2021-04-19","close":10600.0},{"date":"2021-04-20","close":10600.0},{"date":"2021-04-21","close":10600.0},{"date":"2021-04-22","close":10600.0},{"date":"2021-04-23","close":10600.0},{"date":"2021-04-26","close":10600.0},{"date":"2021-04-27","close":10600.0},{"date":"2021-04-28","close":10600.0},{"date":"2021-04-29","close":10600.0},{"date":"2021-04-30","close":10600.0},{"date":"2021-05-03","close":10600.0},{"date":"2021-05-04","close":10600.0},{"date":"2021-05-06","close":10600.0},{"date":"2021-05-07","close":10600.0},{"date":"2021-05-10","close":10600.0},{"date":"2021-05-11","close":10600.0},{"date":"2021-05-12","close":10600.0},{"date":"2021-05-13","close":10600.0},{"date":"2021-05-14","close":10600.0},{"date":"2021-05-17","close":10600.0},{"date":"2021-05-18","close":10600.0},{"date":"2021-05-20","close":10600.0},{"date":"2021-05-21","close":10600.0},{"date":"2021-05-24","close":10600.0},{"date":"2021-05-25","close":10600.0},{"date":"2021-05-26","close":10600.0},{"date":"2021-05-27","close":10600.0},{"date":"2021-05-28","close":10600.0},{"date":"2021-05-31","close":10600.0},{"date":"2021-06-01","close":10600.0},{"date":"2021-06-02","close":10600.0},{"date":"2021-06-03","close":10600.0},{"date":"2021-06-04","close":10600.0},{"date":"2021-06-07","close":10600.0},{"date":"2021-06-08","close":10600.0},{"date":"2021-06-09","close":10600.0},{"date":"2021-06-10","close":10600.0},{"date":"2021-06-11","close":10600.0},{"date":"2021-06-14","close":10600.0},{"date":"2021-06-15","close":10600.0},{"date":"2021-06-16","close":10600.0},{"date":"2021-06-17","close":10600.0},{"date":"2021-06-18","close":10600.0},{"date":"2021-06-21","close":10600.0},{"date":"2021-06-22","close":10600.0},{"date":"2021-06-23","close":10600.0},{"date":"2021-06-24","close":10600.0},{"date":"2021-06-25","close":10600.0},{"date":"2021-06-28","close":10600.0},{"date":"2021-06-29","close":10600.0},{"date":"2021-06-30","close":10600.0},{"date":"2021-07-01","close":10600.0},{"date":"2021-07-02","close":10600.0},{"date":"2021-07-05","close":10600.0},{"date":"2021-07-06","close":10600.0},{"date":"2021-07-07","close":10600.0},{"date":"2021-07-08","close":10600.0},{"date":"2021-07-09","close":10600.0},{"date":"2021-07-12","close":10600.0},{"date":"2021-07-13","close":10600.0},{"date":"2021-07-14","close":10600.0},{"date":"2021-07-15","close":10600.0},{"date":"2021-07-16","close":10600.0},{"date":"2021-07-19","close":10600.0},{"date":"2021-07-20","close":10600.0},{"date":"2021-07-21","close":10600.0},{"date":"2021-07-22","close":10600.0},{"date":"2021-07-23","close":10600.0},{"date":"2021-07-26","close":10600.0},{"date":"2021-07-27","close":10600.0},{"date":"2021-07-28","close":10600.0},{"date":"2021-07-29","close":10600.0},{"date":"2021-07-30","close":10600.0},{"date":"2021-08-02","close":10600.0},{"date":"2021-08-03","close":10600.0},{"date":"2021-08-04","close":10600.0},{"date":"2021-08-05","close":10600.0},{"date":"2021-08-06","close":10600.0},{"date":"2021-08-09","close":10600.0},{"date":"2021-08-10","close":10600.0},{"date":"2021-08-11","close":10600.0},{"date":"2021-08-12","close":10600.0},{"date":"2021-08-13","close":10600.0},{"date":"2021-08-17","close":10600.0},{"date":"2021-08-18","close":10600.0},{"date":"2021-08-19","close":10600.0},{"date":"2021-08-20","close":10600.0},{"date":"2021-08-23","close":10600.0},{"date":"2021-08-24","close":10600.0},{"date":"2021-08-25","close":10600.0},{"date":"2021-08-26","close":10600.0},{"date":"2021-08-27","close":10600.0},{"date":"2021-08-30","close":10600.0},{"date":"2021-08-31","close":10600.0},{"date":"2021-09-01","close":10600.0},{"date":"2021-09-02","close":10600.0},{"date":"2021-09-03","close":10600.0},{"date":"2021-09-06","close":10600.0},{"date":"2021-09-07","close":10600.0},{"date":"2021-09-08","close":10600.0},{"date":"2021-09-09","close":10600.0},{"date":"2021-09-10","close":10600.0},{"date":"2021-09-13","close":10600.0},{"date":"2021-09-14","close":10600.0},{"date":"2021-09-15","close":10600.0},{"date":"2021-09-16","close":10600.0},{"date":"2021-09-17","close":10600.0},{"date":"2021-09-23","close":10600.0},{"date":"2021-09-24","close":10600.0},{"date":"2021-09-27","close":10600.0},{"date":"2021-09-28","close":10600.0},{"date":"2021-09-29","close":10600.0},{"date":"2021-09-30","close":10600.0},{"date":"2021-10-01","close":10600.0},{"date":"2021-10-05","close":10600.0},{"date":"2021-10-06","close":10600.0},{"date":"2021-10-07","close":10600.0},{"date":"2021-10-08","close":10600.0},{"date":"2021-10-12","close":10600.0},{"date":"2021-10-13","close":10600.0},{"date":"2021-10-14","close":10600.0},{"date":"2021-10-15","close":10600.0},{"date":"2021-10-18","close":10600.0},{"date":"2021-10-19","close":10600.0},{"date":"2021-10-20","close":10600.0},{"date":"2021-10-21","close":10600.0},{"date":"2021-10-22","close":10600.0},{"date":"2021-10-25","close":10600.0},{"date":"2021-10-26","close":10600.0},{"date":"2021-10-27","close":10600.0},{"date":"2021-10-28","close":10600.0},{"date":"2021-10-29","close":10600.0},{"date":"2021-11-01","close":10600.0},{"date":"2021-11-02","close":10600.0},{"date":"2021-11-03","close":10600.0},{"date":"2021-11-04","close":10600.0},{"date":"2021-11-05","close":10600.0},{"date":"2021-11-08","close":10600.0},{"date":"2021-11-09","close":10600.0},{"date":"2021-11-10","close":10600.0},{"date":"2021-11-11","close":10600.0},{"date":"2021-11-12","close":10600.0},{"date":"2021-11-15","close":10600.0},{"date":"2021-11-16","close":10600.0},{"date":"2021-11-17","close":10600.0},{"date":"2021-11-18","close":10600.0},{"date":"2021-11-19","close":10600.0},{"date":"2021-11-22","close":10600.0},{"date":"2021-11-23","close":10600.0},{"date":"2021-11-24","close":10600.0},{"date":"2021-11-25","close":10600.0},{"date":"2021-11-26","close":10600.0},{"date":"2021-11-29","close":10600.0},{"date":"2021-11-30","close":10600.0},{"date":"2021-12-01","close":10600.0},{"date":"2021-12-02","close":10600.0},{"date":"2021-12-03","close":10600.0},{"date":"2021-12-06","close":10600.0},{"date":"2021-12-07","close":10600.0},{"date":"2021-12-08","close":10600.0},{"date":"2021-12-09","close":10600.0},{"date":"2021-12-10","close":10600.0},{"date":"2021-12-13","close":10600.0},{"date":"2021-12-14","close":10600.0},{"date":"2021-12-15","close":10600.0},{"date":"2021-12-16","close":10600.0},{"date":"2021-12-17","close":10600.0},{"date":"2021-12-20","close":10600.0},{"date":"2021-12-21","close":10600.0},{"date":"2021-12-22","close":10600.0},{"date":"2021-12-23","close":10600.0},{"date":"2021-12-24","close":10600.0},{"date":"2021-12-27","close":10600.0},{"date":"2021-12-28","close":10600.0},{"date":"2021-12-29","close":10600.0},{"date":"2021-12-30","close":10600.0},{"date":"2022-01-03","close":10600.0},{"date":"2022-01-04","close":10600.0},{"date":"2022-01-05","close":10600.0},{"date":"2022-01-06","close":10600.0},{"date":"2022-01-07","close":10600.0},{"date":"2022-01-10","close":10600.0},{"date":"2022-01-11","close":10600.0},{"date":"2022-01-12","close":10600.0},{"date":"2022-01-13","close":10600.0},{"date":"2022-01-14","close":10600.0},{"date":"2022-01-17","close":10600.0},{"date":"2022-01-18","close":10600.0},{"date":"2022-01-19","close":10600.0},{"date":"2022-01-20","close":10600.0},{"date":"2022-01-21","close":10600.0},{"date":"2022-01-24","close":10600.0},{"date":"2022-01-25","close":10600.0},{"date":"2022-01-26","close":10600.0},{"date":"2022-01-27","close":10600.0},{"date":"2022-01-28","close":10600.0},{"date":"2022-02-03","close":10600.0},{"date":"2022-02-04","close":10600.0},{"date":"2022-02-07","close":10600.0},{"date":"2022-02-08","close":10600.0},{"date":"2022-02-09","close":10600.0},{"date":"2022-02-10","close":10600.0},{"date":"2022-02-11","close":10600.0},{"date":"2022-02-14","close":10600.0},{"date":"2022-02-15","close":10600.0},{"date":"2022-02-16","close":10600.0},{"date":"2022-02-17","close":10600.0},{"date":"2022-02-18","close":10600.0},{"date":"2022-02-21","close":10600.0},{"date":"2022-02-22","close":10600.0},{"date":"2022-02-23","close":10600.0},{"date":"2022-02-24","close":10600.0},{"date":"2022-02-25","close":10600.0},{"date":"2022-02-28","close":10600.0},{"date":"2022-03-02","close":10600.0},{"date":"2022-03-03","close":10600.0},{"date":"2022-03-04","close":10600.0},{"date":"2022-03-07","close":10600.0},{"date":"2022-03-08","close":10600.0},{"date":"2022-03-10","close":10600.0},{"date":"2022-03-11","close":10600.0},{"date":"2022-03-14","close":10600.0},{"date":"2022-03-15","close":10600.0},{"date":"2022-03-16","close":10600.0},{"date":"2022-03-17","close":10600.0},{"date":"2022-03-18","close":10600.0},{"date":"2022-03-21","close":10600.0},{"date":"2022-03-22","close":10600.0},{"date":"2022-03-23","close":10600.0},{"date":"2022-03-24","close":10600.0},{"date":"2022-03-25","close":10600.0},{"date":"2022-03-28","close":10600.0},{"date":"2022-03-29","close":10600.0},{"date":"2022-03-30","close":10600.0},{"date":"2022-03-31","close":10600.0},{"date":"2022-04-01","close":10600.0},{"date":"2022-04-04","close":10600.0},{"date":"2022-04-05","close":10600.0},{"date":"2022-04-06","close":10600.0},{"date":"2022-04-07","close":10600.0},{"date":"2022-04-08","close":10600.0},{"date":"2022-04-11","close":10600.0},{"date":"2022-04-12","close":10600.0},{"date":"2022-04-13","close":10600.0},{"date":"2022-04-14","close":10600.0},{"date":"2022-04-15","close":10600.0},{"date":"2022-04-18","close":10600.0},{"date":"2022-04-19","close":10600.0},{"date":"2022-04-20","close":10600.0},{"date":"2022-04-21","close":10600.0},{"date":"2022-04-22","close":10600.0},{"date":"2022-04-25","close":10600.0},{"date":"2022-04-26","close":10600.0},{"date":"2022-04-27","close":10600.0},{"date":"2022-04-28","close":10600.0},{"date":"2022-04-29","close":10600.0},{"date":"2022-05-02","close":10600.0},{"date":"2022-05-03","close":13750.0},{"date":"2022-05-04","close":12100.0},{"date":"2022-05-06","close":10850.0},{"date":"2022-05-09","close":9820.0},{"date":"2022-05-10","close":8910.0},{"date":"2022-05-11","close":9900.0},{"date":"2022-05-12","close":9630.0},{"date":"2022-05-13","close":9030.0},{"date":"2022-05-16","close":9670.0},{"date":"2022-05-17","close":9350.0},{"date":"2022-05-18","close":9490.0},{"date":"2022-05-19","close":9500.0},{"date":"2022-05-20","close":9520.0},{"date":"2022-05-23","close":9340.0},{"date":"2022-05-24","close":9140.0},{"date":"2022-05-25","close":8930.0},{"date":"2022-05-26","close":8510.0},{"date":"2022-05-27","close":8500.0},{"date":"2022-05-30","close":8530.0},{"date":"2022-05-31","close":8220.0},{"date":"2022-06-02","close":8200.0},{"date":"2022-06-03","close":8010.0},{"date":"2022-06-07","close":7650.0},{"date":"2022-06-08","close":7490.0},{"date":"2022-06-09","close":7150.0},{"date":"2022-06-10","close":7110.0},{"date":"2022-06-13","close":6660.0},{"date":"2022-06-14","close":8650.0},{"date":"2022-06-15","close":7120.0},{"date":"2022-06-16","close":8080.0},{"date":"2022-06-17","close":8390.0},{"date":"2022-06-20","close":7750.0},{"date":"2022-06-21","close":8030.0},{"date":"2022-06-22","close":7560.0},{"date":"2022-06-23","close":6960.0},{"date":"2022-06-24","close":6970.0},{"date":"2022-06-27","close":7150.0},{"date":"2022-06-28","close":7160.0},{"date":"2022-06-29","close":7120.0},{"date":"2022-06-30","close":7010.0},{"date":"2022-07-01","close":7050.0},{"date":"2022-07-04","close":7050.0},{"date":"2022-07-05","close":7050.0},{"date":"2022-07-06","close":6890.0},{"date":"2022-07-07","close":6940.0},{"date":"2022-07-08","close":6990.0},{"date":"2022-07-11","close":6800.0},{"date":"2022-07-12","close":7000.0},{"date":"2022-07-13","close":7850.0},{"date":"2022-07-14","close":7910.0},{"date":"2022-07-15","close":7580.0},{"date":"2022-07-18","close":7320.0},{"date":"2022-07-19","close":7310.0},{"date":"2022-07-20","close":7200.0},{"date":"2022-07-21","close":7190.0},{"date":"2022-07-22","close":7050.0},{"date":"2022-07-25","close":7040.0},{"date":"2022-07-26","close":7100.0},{"date":"2022-07-27","close":7450.0},{"date":"2022-07-28","close":7440.0},{"date":"2022-07-29","close":7450.0},{"date":"2022-08-01","close":7450.0},{"date":"2022-08-02","close":7220.0},{"date":"2022-08-03","close":7220.0},{"date":"2022-08-04","close":7190.0},{"date":"2022-08-05","close":7250.0},{"date":"2022-08-08","close":7260.0},{"date":"2022-08-09","close":7980.0},{"date":"2022-08-10","close":7850.0},{"date":"2022-08-11","close":7590.0},{"date":"2022-08-12","close":7700.0},{"date":"2022-08-16","close":7560.0},{"date":"2022-08-17","close":7320.0},{"date":"2022-08-18","close":7430.0},{"date":"2022-08-19","close":7380.0},{"date":"2022-08-22","close":7750.0},{"date":"2022-08-23","close":7670.0},{"date":"2022-08-24","close":7660.0},{"date":"2022-08-25","close":7650.0},{"date":"2022-08-26","close":7510.0},{"date":"2022-08-29","close":7330.0},{"date":"2022-08-30","close":7350.0},{"date":"2022-08-31","close":7350.0},{"date":"2022-09-01","close":7240.0},{"date":"2022-09-02","close":7030.0},{"date":"2022-09-05","close":7040.0},{"date":"2022-09-06","close":7470.0},{"date":"2022-09-07","close":7220.0},{"date":"2022-09-08","close":7040.0},{"date":"2022-09-13","close":7160.0},{"date":"2022-09-14","close":7560.0},{"date":"2022-09-15","close":7590.0},{"date":"2022-09-16","close":7410.0},{"date":"2022-09-19","close":7130.0},{"date":"2022-09-20","close":7100.0},{"date":"2022-09-21","close":7080.0},{"date":"2022-09-22","close":7120.0},{"date":"2022-09-23","close":7330.0},{"date":"2022-09-26","close":7100.0},{"date":"2022-09-27","close":7020.0},{"date":"2022-09-28","close":6780.0},{"date":"2022-09-29","close":6950.0},{"date":"2022-09-30","close":6670.0},{"date":"2022-10-04","close":7340.0},{"date":"2022-10-05","close":7370.0},{"date":"2022-10-06","close":7350.0},{"date":"2022-10-07","close":7610.0},{"date":"2022-10-11","close":7680.0},{"date":"2022-10-12","close":8330.0},{"date":"2022-10-13","close":8050.0},{"date":"2022-10-14","close":7620.0},{"date":"2022-10-17","close":7650.0},{"date":"2022-10-18","close":7390.0},{"date":"2022-10-19","close":7310.0},{"date":"2022-10-20","close":7180.0},{"date":"2022-10-21","close":7050.0},{"date":"2022-10-24","close":7040.0},{"date":"2022-10-25","close":7100.0},{"date":"2022-10-26","close":7000.0},{"date":"2022-10-27","close":7080.0},{"date":"2022-10-28","close":6900.0},{"date":"2022-10-31","close":6810.0},{"date":"2022-11-01","close":6810.0},{"date":"2022-11-02","close":6860.0},{"date":"2022-11-03","close":6900.0},{"date":"2022-11-04","close":6890.0},{"date":"2022-11-07","close":6860.0},{"date":"2022-11-08","close":7160.0},{"date":"2022-11-09","close":7150.0},{"date":"2022-11-10","close":7050.0},{"date":"2022-11-11","close":7020.0},{"date":"2022-11-14","close":7010.0},{"date":"2022-11-15","close":7010.0},{"date":"2022-11-16","close":7400.0},{"date":"2022-11-17","close":7180.0},{"date":"2022-11-18","close":7070.0},{"date":"2022-11-21","close":6940.0},{"date":"2022-11-22","close":6860.0},{"date":"2022-11-23","close":6870.0},{"date":"2022-11-24","close":6840.0},{"date":"2022-11-25","close":6800.0},{"date":"2022-11-28","close":6490.0},{"date":"2022-11-29","close":6250.0},{"date":"2022-11-30","close":6300.0},{"date":"2022-12-01","close":6250.0},{"date":"2022-12-02","close":5990.0},{"date":"2022-12-05","close":6190.0},{"date":"2022-12-06","close":6050.0},{"date":"2022-12-07","close":5630.0},{"date":"2022-12-08","close":5430.0},{"date":"2022-12-09","close":5190.0},{"date":"2022-12-12","close":5200.0},{"date":"2022-12-13","close":5040.0},{"date":"2022-12-14","close":5070.0},{"date":"2022-12-15","close":5430.0},{"date":"2022-12-16","close":5200.0},{"date":"2022-12-19","close":5130.0},{"date":"2022-12-20","close":5070.0},{"date":"2022-12-21","close":4990.0},{"date":"2022-12-22","close":4680.0},{"date":"2022-12-23","close":4590.0},{"date":"2022-12-26","close":4450.0},{"date":"2022-12-27","close":4500.0},{"date":"2022-12-28","close":4440.0},{"date":"2022-12-29","close":4140.0},{"date":"2023-01-02","close":4090.0},{"date":"2023-01-03","close":4030.0},{"date":"2023-01-04","close":4150.0},{"date":"2023-01-05","close":4150.0},{"date":"2023-01-06","close":4140.0},{"date":"2023-01-09","close":4230.0},{"date":"2023-01-10","close":5490.0},{"date":"2023-01-11","close":5160.0},{"date":"2023-01-12","close":4990.0},{"date":"2023-01-13","close":5000.0},{"date":"2023-01-16","close":4950.0},{"date":"2023-01-17","close":4820.0},{"date":"2023-01-18","close":4640.0},{"date":"2023-01-19","close":4480.0},{"date":"2023-01-20","close":5210.0},{"date":"2023-01-25","close":5090.0},{"date":"2023-01-26","close":5050.0},{"date":"2023-01-27","close":5020.0},{"date":"2023-01-30","close":4910.0},{"date":"2023-01-31","close":4990.0},{"date":"2023-02-01","close":4840.0},{"date":"2023-02-02","close":4940.0},{"date":"2023-02-03","close":4910.0},{"date":"2023-02-06","close":4740.0},{"date":"2023-02-07","close":4690.0},{"date":"2023-02-08","close":4750.0},{"date":"2023-02-09","close":4530.0},{"date":"2023-02-10","close":4640.0},{"date":"2023-02-13","close":4770.0},{"date":"2023-02-14","close":4670.0},{"date":"2023-02-15","close":4510.0},{"date":"2023-02-16","close":4520.0},{"date":"2023-02-17","close":5230.0},{"date":"2023-02-20","close":5050.0},{"date":"2023-02-21","close":5050.0},{"date":"2023-02-22","close":5220.0},{"date":"2023-02-23","close":5090.0},{"date":"2023-02-24","close":5020.0},{"date":"2023-02-27","close":5010.0},{"date":"2023-02-28","close":5000.0},{"date":"2023-03-02","close":5040.0},{"date":"2023-03-03","close":5050.0},{"date":"2023-03-06","close":5000.0},{"date":"2023-03-07","close":5200.0},{"date":"2023-03-08","close":5240.0},{"date":"2023-03-09","close":5200.0},{"date":"2023-03-10","close":5120.0},{"date":"2023-03-13","close":4790.0},{"date":"2023-03-14","close":4830.0},{"date":"2023-03-15","close":4970.0},{"date":"2023-03-16","close":4860.0},{"date":"2023-03-17","close":4870.0},{"date":"2023-03-20","close":4930.0},{"date":"2023-03-21","close":4980.0},{"date":"2023-03-22","close":5110.0},{"date":"2023-03-23","close":4950.0},{"date":"2023-03-24","close":5030.0},{"date":"2023-03-27","close":5290.0},{"date":"2023-03-28","close":5260.0},{"date":"2023-03-29","close":5080.0},{"date":"2023-03-30","close":5100.0},{"date":"2023-03-31","close":4910.0},{"date":"2023-04-03","close":4900.0},{"date":"2023-04-04","close":4920.0},{"date":"2023-04-05","close":5050.0},{"date":"2023-04-06","close":5070.0},{"date":"2023-04-07","close":5170.0},{"date":"2023-04-10","close":5170.0},{"date":"2023-04-11","close":5240.0},{"date":"2023-04-12","close":5180.0},{"date":"2023-04-13","close":5190.0},{"date":"2023-04-14","close":5130.0},{"date":"2023-04-17","close":5250.0},{"date":"2023-04-18","close":5100.0},{"date":"2023-04-19","close":5470.0},{"date":"2023-04-20","close":5620.0},{"date":"2023-04-21","close":5730.0},{"date":"2023-04-24","close":5310.0},{"date":"2023-04-25","close":5530.0},{"date":"2023-04-26","close":5730.0},{"date":"2023-04-27","close":5390.0},{"date":"2023-04-28","close":5240.0},{"date":"2023-05-02","close":5800.0},{"date":"2023-05-03","close":6420.0},{"date":"2023-05-04","close":5510.0},{"date":"2023-05-08","close":5390.0},{"date":"2023-05-09","close":5370.0},{"date":"2023-05-10","close":5260.0},{"date":"2023-05-11","close":5190.0},{"date":"2023-05-12","close":4990.0},{"date":"2023-05-15","close":4890.0},{"date":"2023-05-16","close":4740.0},{"date":"2023-05-17","close":4830.0},{"date":"2023-05-18","close":4800.0},{"date":"2023-05-19","close":4990.0},{"date":"2023-05-22","close":4930.0},{"date":"2023-05-23","close":4820.0},{"date":"2023-05-24","close":4760.0},{"date":"2023-05-25","close":4750.0},{"date":"2023-05-26","close":4420.0},{"date":"2023-05-30","close":4370.0},{"date":"2023-05-31","close":4160.0},{"date":"2023-06-01","close":4230.0},{"date":"2023-06-02","close":4310.0},{"date":"2023-06-05","close":4430.0},{"date":"2023-06-07","close":4430.0},{"date":"2023-06-08","close":4430.0},{"date":"2023-06-09","close":4430.0},{"date":"2023-06-12","close":4400.0},{"date":"2023-06-13","close":4350.0},{"date":"2023-06-14","close":4420.0},{"date":"2023-06-15","close":4340.0},{"date":"2023-06-16","close":4330.0},{"date":"2023-06-19","close":4320.0},{"date":"2023-06-20","close":4180.0},{"date":"2023-06-21","close":4090.0},{"date":"2023-06-22","close":4430.0},{"date":"2023-06-23","close":4260.0},{"date":"2023-06-26","close":4160.0},{"date":"2023-06-27","close":4170.0},{"date":"2023-06-28","close":4110.0},{"date":"2023-06-29","close":4070.0},{"date":"2023-06-30","close":4100.0},{"date":"2023-07-03","close":4130.0},{"date":"2023-07-04","close":4080.0},{"date":"2023-07-05","close":4130.0},{"date":"2023-07-06","close":4380.0},{"date":"2023-07-07","close":4050.0},{"date":"2023-07-10","close":4150.0},{"date":"2023-07-11","close":4140.0},{"date":"2023-07-12","close":4100.0},{"date":"2023-07-13","close":4080.0},{"date":"2023-07-14","close":4070.0},{"date":"2023-07-17","close":4100.0},{"date":"2023-07-18","close":4120.0},{"date":"2023-07-19","close":4050.0},{"date":"2023-07-20","close":4010.0},{"date":"2023-07-21","close":3640.0},{"date":"2023-07-24","close":3950.0},{"date":"2023-07-25","close":2770.0},{"date":"2023-07-26","close":2890.0},{"date":"2023-07-27","close":3200.0},{"date":"2023-07-28","close":3120.0},{"date":"2023-07-31","close":3110.0},{"date":"2023-08-01","close":3170.0},{"date":"2023-08-02","close":3230.0},{"date":"2023-08-03","close":3170.0},{"date":"2023-08-04","close":3300.0},{"date":"2023-08-07","close":3280.0},{"date":"2023-08-08","close":3150.0},{"date":"2023-08-09","close":3270.0},{"date":"2023-08-10","close":3270.0},{"date":"2023-08-11","close":3530.0},{"date":"2023-08-14","close":3720.0},{"date":"2023-08-16","close":3560.0},{"date":"2023-08-17","close":3520.0},{"date":"2023-08-18","close":3460.0},{"date":"2023-08-21","close":3460.0},{"date":"2023-08-22","close":3400.0},{"date":"2023-08-23","close":3210.0},{"date":"2023-08-24","close":3230.0},{"date":"2023-08-25","close":3270.0},{"date":"2023-08-28","close":3330.0},{"date":"2023-08-29","close":3380.0},{"date":"2023-08-30","close":3400.0},{"date":"2023-08-31","close":3300.0},{"date":"2023-09-01","close":3240.0},{"date":"2023-09-04","close":3160.0},{"date":"2023-09-05","close":3300.0},{"date":"2023-09-06","close":3320.0},{"date":"2023-09-07","close":3340.0},{"date":"2023-09-08","close":3530.0},{"date":"2023-09-11","close":3450.0},{"date":"2023-09-12","close":3370.0},{"date":"2023-09-13","close":3240.0},{"date":"2023-09-14","close":3210.0},{"date":"2023-09-15","close":3410.0},{"date":"2023-09-18","close":3700.0},{"date":"2023-09-19","close":3470.0},{"date":"2023-09-20","close":3830.0},{"date":"2023-09-21","close":3610.0},{"date":"2023-09-22","close":3490.0},{"date":"2023-09-25","close":3360.0},{"date":"2023-09-26","close":3160.0},{"date":"2023-09-27","close":3250.0},{"date":"2023-10-04","close":3060.0},{"date":"2023-10-05","close":3240.0},{"date":"2023-10-06","close":3280.0},{"date":"2023-10-10","close":3600.0},{"date":"2023-10-11","close":3510.0},{"date":"2023-10-12","close":3670.0},{"date":"2023-10-13","close":3670.0},{"date":"2023-10-16","close":3690.0},{"date":"2023-10-17","close":4090.0},{"date":"2023-10-18","close":3600.0},{"date":"2023-10-19","close":3380.0},{"date":"2023-10-20","close":3120.0},{"date":"2023-10-23","close":3120.0},{"date":"2023-10-24","close":3110.0},{"date":"2023-10-25","close":3250.0},{"date":"2023-10-26","close":3220.0},{"date":"2023-10-27","close":3120.0},{"date":"2023-10-30","close":3170.0},{"date":"2023-10-31","close":3120.0},{"date":"2023-11-01","close":3120.0},{"date":"2023-11-02","close":3110.0},{"date":"2023-11-03","close":3120.0},{"date":"2023-11-06","close":3230.0},{"date":"2023-11-07","close":3160.0},{"date":"2023-11-08","close":3160.0},{"date":"2023-11-09","close":3100.0},{"date":"2023-11-10","close":3070.0},{"date":"2023-11-13","close":3010.0},{"date":"2023-11-14","close":3150.0},{"date":"2023-11-15","close":3210.0},{"date":"2023-11-16","close":3200.0},{"date":"2023-11-17","close":3180.0},{"date":"2023-11-20","close":3220.0},{"date":"2023-11-21","close":3180.0},{"date":"2023-11-22","close":3210.0},{"date":"2023-11-23","close":3150.0},{"date":"2023-11-24","close":3130.0},{"date":"2023-11-27","close":3070.0},{"date":"2023-11-28","close":3020.0},{"date":"2023-11-29","close":2990.0},{"date":"2023-11-30","close":3040.0},{"date":"2023-12-01","close":3010.0},{"date":"2023-12-04","close":2950.0},{"date":"2023-12-05","close":2900.0},{"date":"2023-12-06","close":3000.0},{"date":"2023-12-07","close":2940.0},{"date":"2023-12-08","close":2940.0},{"date":"2023-12-11","close":2930.0},{"date":"2023-12-12","close":2950.0},{"date":"2023-12-13","close":2900.0},{"date":"2023-12-14","close":2860.0},{"date":"2023-12-15","close":2840.0},{"date":"2023-12-18","close":2860.0},{"date":"2023-12-19","close":2900.0},{"date":"2023-12-20","close":2900.0},{"date":"2023-12-21","close":2800.0},{"date":"2023-12-22","close":2720.0},{"date":"2023-12-26","close":2570.0},{"date":"2023-12-27","close":2610.0},{"date":"2023-12-28","close":2700.0},{"date":"2024-01-02","close":2800.0},{"date":"2024-01-03","close":2730.0},{"date":"2024-01-04","close":2900.0},{"date":"2024-01-05","close":2900.0},{"date":"2024-01-08","close":2850.0},{"date":"2024-01-09","close":2880.0},{"date":"2024-01-10","close":2790.0},{"date":"2024-01-11","close":3060.0},{"date":"2024-01-12","close":3000.0},{"date":"2024-01-15","close":3010.0},{"date":"2024-01-16","close":3060.0},{"date":"2024-01-17","close":2920.0},{"date":"2024-01-18","close":2840.0},{"date":"2024-01-19","close":2790.0},{"date":"2024-01-22","close":2770.0},{"date":"2024-01-23","close":2780.0},{"date":"2024-01-24","close":2940.0},{"date":"2024-01-25","close":2840.0},{"date":"2024-01-26","close":2880.0},{"date":"2024-01-29","close":3010.0},{"date":"2024-01-30","close":2910.0},{"date":"2024-01-31","close":2870.0},{"date":"2024-02-01","close":2820.0},{"date":"2024-02-02","close":2810.0},{"date":"2024-02-05","close":2810.0},{"date":"2024-02-06","close":2800.0},{"date":"2024-02-07","close":2690.0},{"date":"2024-02-08","close":2720.0},{"date":"2024-02-13","close":2740.0},{"date":"2024-02-14","close":2690.0},{"date":"2024-02-15","close":2620.0},{"date":"2024-02-16","close":2690.0},{"date":"2024-02-19","close":2680.0},{"date":"2024-02-20","close":2900.0},{"date":"2024-02-21","close":2800.0},{"date":"2024-02-22","close":2820.0},{"date":"2024-02-23","close":2710.0},{"date":"2024-02-26","close":2690.0},{"date":"2024-02-27","close":2610.0},{"date":"2024-02-28","close":2600.0},{"date":"2024-02-29","close":2620.0},{"date":"2024-03-04","close":2630.0},{"date":"2024-03-05","close":2590.0},{"date":"2024-03-06","close":2560.0},{"date":"2024-03-07","close":2570.0},{"date":"2024-03-08","close":2630.0},{"date":"2024-03-11","close":2580.0},{"date":"2024-03-12","close":2600.0},{"date":"2024-03-13","close":2530.0},{"date":"2024-03-14","close":2530.0},{"date":"2024-03-15","close":2290.0},{"date":"2024-03-18","close":2310.0},{"date":"2024-03-19","close":2280.0},{"date":"2024-03-20","close":2400.0},{"date":"2024-03-21","close":2500.0},{"date":"2024-03-22","close":2460.0},{"date":"2024-03-25","close":2440.0},{"date":"2024-03-26","close":2430.0},{"date":"2024-03-27","close":2420.0},{"date":"2024-03-28","close":2380.0},{"date":"2024-03-29","close":2530.0},{"date":"2024-04-01","close":2490.0},{"date":"2024-04-02","close":2380.0},{"date":"2024-04-03","close":2490.0},{"date":"2024-04-04","close":2440.0},{"date":"2024-04-05","close":2350.0},{"date":"2024-04-08","close":2340.0},{"date":"2024-04-09","close":2360.0},{"date":"2024-04-11","close":2350.0},{"date":"2024-04-12","close":2350.0},{"date":"2024-04-15","close":2400.0},{"date":"2024-04-16","close":2460.0},{"date":"2024-04-17","close":2420.0},{"date":"2024-04-18","close":2470.0},{"date":"2024-04-19","close":2560.0},{"date":"2024-04-22","close":2450.0},{"date":"2024-04-23","close":2430.0},{"date":"2024-04-24","close":2550.0},{"date":"2024-04-25","close":2460.0},{"date":"2024-04-26","close":2360.0},{"date":"2024-04-29","close":2350.0},{"date":"2024-04-30","close":2370.0},{"date":"2024-05-02","close":2320.0},{"date":"2024-05-03","close":2310.0},{"date":"2024-05-07","close":2310.0},{"date":"2024-05-08","close":2350.0},{"date":"2024-05-09","close":2350.0},{"date":"2024-05-10","close":2340.0},{"date":"2024-05-13","close":2300.0},{"date":"2024-05-14","close":2330.0},{"date":"2024-05-16","close":2320.0},{"date":"2024-05-17","close":2300.0},{"date":"2024-05-20","close":2330.0},{"date":"2024-05-21","close":2280.0},{"date":"2024-05-22","close":2300.0},{"date":"2024-05-23","close":2240.0},{"date":"2024-05-24","close":2220.0},{"date":"2024-05-27","close":2190.0},{"date":"2024-05-28","close":2160.0},{"date":"2024-05-29","close":2070.0},{"date":"2024-05-30","close":2030.0},{"date":"2024-05-31","close":2080.0},{"date":"2024-06-03","close":2110.0},{"date":"2024-06-04","close":2080.0},{"date":"2024-06-05","close":2090.0},{"date":"2024-06-07","close":2060.0},{"date":"2024-06-10","close":2040.0},{"date":"2024-06-11","close":2050.0},{"date":"2024-06-12","close":2040.0},{"date":"2024-06-13","close":2050.0},{"date":"2024-06-14","close":2030.0},{"date":"2024-06-17","close":1990.0},{"date":"2024-06-18","close":1960.0},{"date":"2024-06-19","close":1970.0},{"date":"2024-06-20","close":1950.0},{"date":"2024-06-21","close":1920.0},{"date":"2024-06-24","close":1860.0},{"date":"2024-06-25","close":1870.0},{"date":"2024-06-26","close":1900.0},{"date":"2024-06-27","close":1920.0},{"date":"2024-06-28","close":1920.0},{"date":"2024-07-01","close":1880.0},{"date":"2024-07-02","close":1850.0},{"date":"2024-07-03","close":1800.0},{"date":"2024-07-04","close":1820.0},{"date":"2024-07-05","close":1880.0},{"date":"2024-07-08","close":2020.0},{"date":"2024-07-09","close":2030.0},{"date":"2024-07-10","close":1950.0},{"date":"2024-07-11","close":1900.0},{"date":"2024-07-12","close":1860.0},{"date":"2024-07-15","close":2180.0},{"date":"2024-07-16","close":2310.0},{"date":"2024-07-17","close":2290.0},{"date":"2024-07-18","close":2300.0},{"date":"2024-07-19","close":2290.0},{"date":"2024-07-22","close":2270.0},{"date":"2024-07-23","close":2210.0},{"date":"2024-07-24","close":2150.0},{"date":"2024-07-25","close":2170.0},{"date":"2024-07-26","close":2180.0},{"date":"2024-07-29","close":2830.0},{"date":"2024-07-30","close":3070.0},{"date":"2024-07-31","close":2500.0},{"date":"2024-08-01","close":2640.0},{"date":"2024-08-02","close":2430.0},{"date":"2024-08-05","close":2400.0},{"date":"2024-08-06","close":2380.0},{"date":"2024-08-07","close":3090.0},{"date":"2024-08-08","close":3020.0},{"date":"2024-08-09","close":2820.0},{"date":"2024-08-12","close":2850.0},{"date":"2024-08-13","close":2690.0},{"date":"2024-08-14","close":2730.0},{"date":"2024-08-16","close":2690.0},{"date":"2024-08-19","close":2790.0},{"date":"2024-08-20","close":2690.0},{"date":"2024-08-21","close":2710.0},{"date":"2024-08-22","close":2600.0},{"date":"2024-08-23","close":2540.0},{"date":"2024-08-26","close":2610.0},{"date":"2024-08-27","close":2540.0},{"date":"2024-08-28","close":2520.0},{"date":"2024-08-29","close":2420.0},{"date":"2024-08-30","close":2420.0},{"date":"2024-09-02","close":2440.0},{"date":"2024-09-03","close":2380.0},{"date":"2024-09-04","close":2380.0},{"date":"2024-09-05","close":2440.0},{"date":"2024-09-06","close":2240.0},{"date":"2024-09-09","close":2240.0},{"date":"2024-09-10","close":2190.0},{"date":"2024-09-11","close":2190.0},{"date":"2024-09-12","close":2350.0},{"date":"2024-09-13","close":2460.0},{"date":"2024-09-19","close":2650.0},{"date":"2024-09-20","close":2590.0},{"date":"2024-09-23","close":2550.0},{"date":"2024-09-24","close":2510.0},{"date":"2024-09-25","close":3260.0},{"date":"2024-09-26","close":3200.0},{"date":"2024-09-27","close":2880.0},{"date":"2024-09-30","close":2750.0},{"date":"2024-10-02","close":2840.0},{"date":"2024-10-04","close":2820.0},{"date":"2024-10-07","close":2720.0},{"date":"2024-10-08","close":2830.0},{"date":"2024-10-10","close":2820.0},{"date":"2024-10-11","close":2750.0},{"date":"2024-10-14","close":2730.0},{"date":"2024-10-15","close":2710.0},{"date":"2024-10-16","close":2650.0},{"date":"2024-10-17","close":2650.0},{"date":"2024-10-18","close":2690.0},{"date":"2024-10-21","close":2720.0},{"date":"2024-10-22","close":2610.0},{"date":"2024-10-23","close":2560.0},{"date":"2024-10-24","close":2540.0},{"date":"2024-10-25","close":2520.0},{"date":"2024-10-28","close":2600.0},{"date":"2024-10-29","close":2590.0},{"date":"2024-10-30","close":2580.0},{"date":"2024-10-31","close":2550.0},{"date":"2024-11-01","close":2520.0},{"date":"2024-11-04","close":2590.0},{"date":"2024-11-05","close":2590.0},{"date":"2024-11-06","close":2600.0},{"date":"2024-11-07","close":2510.0},{"date":"2024-11-08","close":2520.0},{"date":"2024-11-11","close":2320.0},{"date":"2024-11-12","close":2250.0},{"date":"2024-11-13","close":2220.0},{"date":"2024-11-14","close":2270.0},{"date":"2024-11-15","close":2270.0},{"date":"2024-11-18","close":2310.0},{"date":"2024-11-19","close":2310.0},{"date":"2024-11-20","close":2310.0},{"date":"2024-11-21","close":2290.0},{"date":"2024-11-22","close":2260.0},{"date":"2024-11-25","close":2200.0},{"date":"2024-11-26","close":2200.0},{"date":"2024-11-27","close":2200.0},{"date":"2024-11-28","close":2200.0},{"date":"2024-11-29","close":2150.0},{"date":"2024-12-02","close":2160.0},{"date":"2024-12-03","close":2190.0},{"date":"2024-12-04","close":2150.0},{"date":"2024-12-05","close":2130.0},{"date":"2024-12-06","close":2060.0},{"date":"2024-12-09","close":1960.0},{"date":"2024-12-10","close":2080.0},{"date":"2024-12-11","close":2160.0},{"date":"2024-12-12","close":2140.0},{"date":"2024-12-13","close":2200.0},{"date":"2024-12-16","close":2290.0},{"date":"2024-12-17","close":2340.0},{"date":"2024-12-18","close":2360.0},{"date":"2024-12-19","close":2340.0},{"date":"2024-12-20","close":2170.0},{"date":"2024-12-23","close":2200.0},{"date":"2024-12-24","close":2150.0},{"date":"2024-12-26","close":2110.0},{"date":"2024-12-27","close":2060.0},{"date":"2024-12-30","close":2060.0},{"date":"2025-01-02","close":2100.0},{"date":"2025-01-03","close":2100.0},{"date":"2025-01-06","close":2120.0},{"date":"2025-01-07","close":2110.0},{"date":"2025-01-08","close":2390.0},{"date":"2025-01-09","close":2300.0},{"date":"2025-01-10","close":2300.0},{"date":"2025-01-13","close":2230.0},{"date":"2025-01-14","close":2240.0},{"date":"2025-01-15","close":2220.0},{"date":"2025-01-16","close":2180.0},{"date":"2025-01-17","close":2200.0},{"date":"2025-01-20","close":2190.0},{"date":"2025-01-21","close":2200.0},{"date":"2025-01-22","close":2240.0},{"date":"2025-01-23","close":2170.0},{"date":"2025-01-24","close":2160.0},{"date":"2025-01-31","close":2070.0},{"date":"2025-02-03","close":2080.0},{"date":"2025-02-04","close":2200.0},{"date":"2025-02-05","close":2160.0},{"date":"2025-02-06","close":2160.0},{"date":"2025-02-07","close":2160.0},{"date":"2025-02-10","close":2140.0},{"date":"2025-02-11","close":2110.0},{"date":"2025-02-12","close":2180.0},{"date":"2025-02-13","close":2170.0},{"date":"2025-02-14","close":2170.0},{"date":"2025-02-17","close":2150.0},{"date":"2025-02-18","close":2170.0},{"date":"2025-02-19","close":2380.0},{"date":"2025-02-20","close":2390.0},{"date":"2025-02-21","close":2440.0},{"date":"2025-02-24","close":2450.0},{"date":"2025-02-25","close":2240.0},{"date":"2025-02-26","close":2350.0},{"date":"2025-02-27","close":2230.0},{"date":"2025-02-28","close":2270.0},{"date":"2025-03-04","close":2220.0},{"date":"2025-03-05","close":2300.0},{"date":"2025-03-06","close":2390.0},{"date":"2025-03-07","close":2340.0},{"date":"2025-03-10","close":2540.0},{"date":"2025-03-11","close":2490.0},{"date":"2025-03-12","close":2650.0},{"date":"2025-03-13","close":2610.0},{"date":"2025-03-14","close":2470.0},{"date":"2025-03-17","close":2400.0},{"date":"2025-03-18","close":2480.0},{"date":"2025-03-19","close":2430.0},{"date":"2025-03-20","close":2380.0},{"date":"2025-03-21","close":2360.0},{"date":"2025-03-24","close":2550.0},{"date":"2025-03-25","close":2500.0},{"date":"2025-03-26","close":2460.0},{"date":"2025-03-27","close":2430.0},{"date":"2025-03-28","close":2420.0},{"date":"2025-03-31","close":2410.0},{"date":"2025-04-01","close":2470.0},{"date":"2025-04-02","close":2490.0},{"date":"2025-04-03","close":2500.0},{"date":"2025-04-04","close":2470.0},{"date":"2025-04-07","close":2450.0},{"date":"2025-04-08","close":2470.0},{"date":"2025-04-09","close":2470.0},{"date":"2025-04-10","close":2520.0},{"date":"2025-04-11","close":2610.0},{"date":"2025-04-14","close":2700.0},{"date":"2025-04-15","close":2670.0},{"date":"2025-04-16","close":2700.0},{"date":"2025-04-17","close":2710.0},{"date":"2025-04-18","close":2700.0},{"date":"2025-04-21","close":2680.0},{"date":"2025-04-22","close":2640.0},{"date":"2025-04-23","close":2980.0},{"date":"2025-04-24","close":2900.0},{"date":"2025-04-25","close":2910.0},{"date":"2025-04-28","close":2800.0},{"date":"2025-04-29","close":2770.0},{"date":"2025-04-30","close":2770.0},{"date":"2025-05-02","close":2650.0},{"date":"2025-05-07","close":2800.0},{"date":"2025-05-08","close":2800.0},{"date":"2025-05-09","close":2740.0},{"date":"2025-05-12","close":2680.0},{"date":"2025-05-13","close":2750.0},{"date":"2025-05-14","close":2800.0},{"date":"2025-05-15","close":2800.0},{"date":"2025-05-16","close":2720.0},{"date":"2025-05-19","close":2730.0},{"date":"2025-05-20","close":2670.0},{"date":"2025-05-21","close":2660.0},{"date":"2025-05-22","close":2540.0},{"date":"2025-05-23","close":2540.0},{"date":"2025-05-26","close":2550.0},{"date":"2025-05-27","close":2560.0},{"date":"2025-05-28","close":2590.0},{"date":"2025-05-29","close":2580.0},{"date":"2025-05-30","close":2550.0},{"date":"2025-06-02","close":2590.0},{"date":"2025-06-04","close":2610.0},{"date":"2025-06-05","close":2560.0},{"date":"2025-06-09","close":2580.0},{"date":"2025-06-10","close":2570.0},{"date":"2025-06-11","close":2580.0},{"date":"2025-06-12","close":2590.0},{"date":"2025-06-13","close":2720.0},{"date":"2025-06-16","close":2760.0},{"date":"2025-06-17","close":2710.0},{"date":"2025-06-18","close":2790.0},{"date":"2025-06-19","close":2800.0},{"date":"2025-06-20","close":2800.0},{"date":"2025-06-23","close":2700.0},{"date":"2025-06-24","close":2690.0},{"date":"2025-06-25","close":2700.0},{"date":"2025-06-26","close":2650.0},{"date":"2025-06-27","close":2730.0},{"date":"2025-06-30","close":2760.0},{"date":"2025-07-01","close":2720.0},{"date":"2025-07-02","close":2890.0},{"date":"2025-07-03","close":3220.0},{"date":"2025-07-04","close":3300.0},{"date":"2025-07-07","close":3670.0},{"date":"2025-07-08","close":3170.0},{"date":"2025-07-09","close":2980.0},{"date":"2025-07-10","close":3000.0},{"date":"2025-07-11","close":3000.0},{"date":"2025-07-14","close":2900.0},{"date":"2025-07-15","close":2840.0},{"date":"2025-07-16","close":3240.0},{"date":"2025-07-17","close":3150.0},{"date":"2025-07-18","close":3290.0},{"date":"2025-07-21","close":3660.0},{"date":"2025-07-22","close":3770.0},{"date":"2025-07-23","close":3630.0},{"date":"2025-07-24","close":3430.0},{"date":"2025-07-25","close":3560.0},{"date":"2025-07-28","close":3460.0},{"date":"2025-07-29","close":3280.0},{"date":"2025-07-30","close":3100.0},{"date":"2025-07-31","close":3210.0},{"date":"2025-08-01","close":3390.0},{"date":"2025-08-04","close":3250.0},{"date":"2025-08-05","close":3540.0},{"date":"2025-08-06","close":3520.0},{"date":"2025-08-07","close":3480.0},{"date":"2025-08-08","close":3410.0},{"date":"2025-08-11","close":3240.0},{"date":"2025-08-12","close":3350.0},{"date":"2025-08-13","close":3350.0},{"date":"2025-08-14","close":3260.0},{"date":"2025-08-18","close":3230.0},{"date":"2025-08-19","close":3080.0},{"date":"2025-08-20","close":3060.0},{"date":"2025-08-21","close":3200.0},{"date":"2025-08-22","close":3100.0},{"date":"2025-08-25","close":3060.0},{"date":"2025-08-26","close":3050.0},{"date":"2025-08-27","close":2900.0},{"date":"2025-08-28","close":2950.0},{"date":"2025-08-29","close":2840.0},{"date":"2025-09-01","close":2840.0},{"date":"2025-09-02","close":2670.0},{"date":"2025-09-03","close":2910.0},{"date":"2025-09-04","close":2880.0},{"date":"2025-09-05","close":2870.0},{"date":"2025-09-08","close":2830.0},{"date":"2025-09-09","close":2890.0},{"date":"2025-09-10","close":2860.0},{"date":"2025-09-11","close":2780.0},{"date":"2025-09-12","close":2810.0},{"date":"2025-09-15","close":2720.0},{"date":"2025-09-16","close":2750.0},{"date":"2025-09-17","close":2730.0},{"date":"2025-09-18","close":2770.0},{"date":"2025-09-19","close":2800.0},{"date":"2025-09-22","close":2840.0},{"date":"2025-09-23","close":2740.0},{"date":"2025-09-24","close":2770.0},{"date":"2025-09-25","close":2700.0},{"date":"2025-09-26","close":2700.0},{"date":"2025-09-29","close":2760.0},{"date":"2025-09-30","close":2730.0},{"date":"2025-10-01","close":2720.0},{"date":"2025-10-02","close":2750.0},{"date":"2025-10-10","close":2660.0},{"date":"2025-10-13","close":2850.0},{"date":"2025-10-14","close":2750.0},{"date":"2025-10-15","close":2820.0},{"date":"2025-10-16","close":2860.0},{"date":"2025-10-17","close":2790.0},{"date":"2025-10-20","close":2840.0},{"date":"2025-10-21","close":2760.0},{"date":"2025-10-22","close":2810.0},{"date":"2025-10-23","close":2770.0},{"date":"2025-10-24","close":2780.0},{"date":"2025-10-27","close":2760.0},{"date":"2025-10-28","close":2810.0},{"date":"2025-10-29","close":2810.0},{"date":"2025-10-30","close":2760.0},{"date":"2025-10-31","close":2740.0},{"date":"2025-11-03","close":2670.0},{"date":"2025-11-04","close":2610.0},{"date":"2025-11-05","close":2550.0},{"date":"2025-11-06","close":2450.0},{"date":"2025-11-07","close":2450.0},{"date":"2025-11-10","close":2500.0},{"date":"2025-11-11","close":2500.0},{"date":"2025-11-12","close":2510.0},{"date":"2025-11-13","close":2540.0},{"date":"2025-11-14","close":2620.0},{"date":"2025-11-17","close":2540.0},{"date":"2025-11-18","close":2510.0},{"date":"2025-11-19","close":2440.0},{"date":"2025-11-20","close":2450.0},{"date":"2025-11-21","close":2490.0},{"date":"2025-11-24","close":2480.0},{"date":"2025-11-25","close":2460.0},{"date":"2025-11-26","close":2400.0},{"date":"2025-11-27","close":2390.0},{"date":"2025-11-28","close":2390.0},{"date":"2025-12-01","close":2420.0},{"date":"2025-12-02","close":2410.0},{"date":"2025-12-03","close":2380.0},{"date":"2025-12-04","close":2330.0},{"date":"2025-12-05","close":2380.0},{"date":"2025-12-08","close":2390.0},{"date":"2025-12-09","close":2360.0},{"date":"2025-12-10","close":2360.0},{"date":"2025-12-11","close":2310.0},{"date":"2025-12-12","close":2320.0},{"date":"2025-12-15","close":2250.0},{"date":"2025-12-16","close":2330.0},{"date":"2025-12-17","close":2360.0},{"date":"2025-12-18","close":2360.0},{"date":"2025-12-19","close":2670.0},{"date":"2025-12-22","close":2660.0},{"date":"2025-12-23","close":2620.0},{"date":"2025-12-24","close":2510.0},{"date":"2025-12-26","close":2430.0},{"date":"2025-12-29","close":2440.0},{"date":"2025-12-30","close":2520.0},{"date":"2026-01-02","close":2560.0},{"date":"2026-01-05","close":2480.0},{"date":"2026-01-06","close":2480.0},{"date":"2026-01-07","close":2420.0},{"date":"2026-01-08","close":2350.0},{"date":"2026-01-09","close":2300.0},{"date":"2026-01-12","close":2430.0},{"date":"2026-01-13","close":2400.0},{"date":"2026-01-14","close":2410.0},{"date":"2026-01-15","close":2330.0},{"date":"2026-01-16","close":2400.0},{"date":"2026-01-19","close":2390.0},{"date":"2026-01-20","close":2330.0},{"date":"2026-01-21","close":2230.0},{"date":"2026-01-22","close":2310.0},{"date":"2026-01-23","close":2260.0},{"date":"2026-01-26","close":2280.0},{"date":"2026-01-27","close":2350.0},{"date":"2026-01-28","close":2310.0},{"date":"2026-01-29","close":2240.0},{"date":"2026-01-30","close":2260.0},{"date":"2026-02-02","close":2220.0},{"date":"2026-02-03","close":2220.0},{"date":"2026-02-04","close":2150.0},{"date":"2026-02-05","close":2150.0},{"date":"2026-02-06","close":2090.0},{"date":"2026-02-09","close":2120.0},{"date":"2026-02-10","close":2200.0},{"date":"2026-02-11","close":2210.0},{"date":"2026-02-12","close":2190.0},{"date":"2026-02-13","close":2110.0},{"date":"2026-02-19","close":2080.0},{"date":"2026-02-20","close":1920.0},{"date":"2026-02-23","close":1880.0},{"date":"2026-02-24","close":1930.0},{"date":"2026-02-25","close":1900.0},{"date":"2026-02-26","close":1860.0},{"date":"2026-02-27","close":1770.0},{"date":"2026-03-03","close":1900.0},{"date":"2026-03-04","close":1730.0},{"date":"2026-03-05","close":1770.0},{"date":"2026-03-06","close":1760.0},{"date":"2026-03-09","close":1790.0},{"date":"2026-03-10","close":1710.0},{"date":"2026-03-11","close":1800.0},{"date":"2026-03-12","close":1760.0},{"date":"2026-03-13","close":1840.0},{"date":"2026-03-16","close":1830.0},{"date":"2026-03-17","close":1800.0},{"date":"2026-03-18","close":1890.0},{"date":"2026-03-19","close":1830.0},{"date":"2026-03-20","close":1930.0},{"date":"2026-03-23","close":2140.0},{"date":"2026-03-24","close":2070.0},{"date":"2026-03-25","close":2010.0},{"date":"2026-03-26","close":2070.0},{"date":"2026-03-27","close":2480.0},{"date":"2026-03-30","close":2250.0},{"date":"2026-03-31","close":2400.0},{"date":"2026-04-01","close":2400.0},{"date":"2026-04-02","close":2880.0},{"date":"2026-04-03","close":2830.0},{"date":"2026-04-06","close":2660.0},{"date":"2026-04-07","close":2530.0},{"date":"2026-04-08","close":2400.0},{"date":"2026-04-09","close":2620.0},{"date":"2026-04-10","close":2570.0},{"date":"2026-04-13","close":2570.0},{"date":"2026-04-14","close":2480.0},{"date":"2026-04-15","close":2440.0},{"date":"2026-04-16","close":2440.0},{"date":"2026-04-17","close":2300.0},{"date":"2026-04-20","close":2990.0},{"date":"2026-04-21","close":2910.0},{"date":"2026-04-22","close":2960.0},{"date":"2026-04-23","close":2610.0},{"date":"2026-04-24","close":2850.0},{"date":"2026-04-27","close":2820.0},{"date":"2026-04-28","close":3080.0},{"date":"2026-04-29","close":3450.0},{"date":"2026-04-30","close":3000.0},{"date":"2026-05-04","close":2860.0},{"date":"2026-05-06","close":2810.0},{"date":"2026-05-07","close":2740.0},{"date":"2026-05-08","close":2670.0},{"date":"2026-05-11","close":2660.0},{"date":"2026-05-12","close":2770.0},{"date":"2026-05-13","close":2590.0},{"date":"2026-05-14","close":2420.0},{"date":"2026-05-15","close":2330.0},{"date":"2026-05-18","close":2290.0},{"date":"2026-05-19","close":2210.0},{"date":"2026-05-20","close":2210.0},{"date":"2026-05-21","close":2110.0},{"date":"2026-05-22","close":2120.0},{"date":"2026-05-26","close":1840.0},{"date":"2026-05-27","close":2390.0},{"date":"2026-05-28","close":1980.0},{"date":"2026-05-29","close":1810.0},{"date":"2026-06-01","close":2070.0},{"date":"2026-06-02","close":1920.0},{"date":"2026-06-04","close":1840.0},{"date":"2026-06-05","close":1960.0},{"date":"2026-06-08","close":1830.0},{"date":"2026-06-09","close":1840.0},{"date":"2026-06-10","close":1990.0},{"date":"2026-06-11","close":1900.0},{"date":"2026-06-12","close":1780.0},{"date":"2026-06-15","close":1780.0},{"date":"2026-06-16","close":1780.0},{"date":"2026-06-17","close":1780.0},{"date":"2026-06-18","close":1780.0},{"date":"2026-06-19","close":1780.0},{"date":"2026-06-22","close":1780.0},{"date":"2026-06-23","close":1780.0},{"date":"2026-06-24","close":1780.0},{"date":"2026-06-25","close":1780.0},{"date":"2026-06-26","close":1780.0},{"date":"2026-06-29","close":1780.0},{"date":"2026-06-30","close":1780.0},{"date":"2026-07-01","close":1780.0},{"date":"2026-07-02","close":1780.0},{"date":"2026-07-03","close":1780.0},{"date":"2026-07-06","close":1780.0},{"date":"2026-07-07","close":1780.0},{"date":"2026-07-08","close":1780.0},{"date":"2026-07-09","close":1780.0},{"date":"2026-07-10","close":1780.0},{"date":"2026-07-13","close":1780.0},{"date":"2026-07-14","close":1780.0},{"date":"2026-07-15","close":1780.0},{"date":"2026-07-16","close":1250.0},{"date":"2026-07-20","close":980.0},{"date":"2026-07-21","close":1270.0},{"date":"2026-07-22","close":1650.0},{"date":"2026-07-23","close":2140.0},{"date":"2026-07-24","close":1500.0},{"date":"2026-07-27","close":1260.0},{"date":"2026-07-28","close":1140.0},{"date":"2026-07-29","close":940.0},{"date":"2026-07-30","close":940.0},{"date":"2026-07-31","close":940.0},{"date":"2026-08-03","close":940.0},{"date":"2026-08-04","close":940.0},{"date":"2026-08-05","close":940.0},{"date":"2026-08-06","close":940.0},{"date":"2026-08-07","close":940.0},{"date":"2026-08-10","close":940.0},{"date":"2026-08-11","close":940.0},{"date":"2026-08-12","close":940.0},{"date":"2026-08-13","close":940.0},{"date":"2026-08-14","close":940.0},{"date":"2026-08-18","close":940.0},{"date":"2026-08-19","close":940.0},{"date":"2026-08-20","close":940.0},{"date":"2026-08-21","close":940.0},{"date":"2026-08-24","close":940.0},{"date":"2026-08-25","close":940.0},{"date":"2026-08-26","close":940.0},{"date":"2026-08-27","close":940.0},{"date":"2026-08-28","close":940.0},{"date":"2026-08-31","close":940.0},{"date":"2026-09-01","close":940.0},{"date":"2026-09-02","close":940.0},{"date":"2026-09-03","close":940.0},{"date":"2026-09-04","close":940.0},{"date":"2026-09-07","close":940.0},{"date":"2026-09-08","close":940.0},{"date":"2026-09-09","close":940.0},{"date":"2026-09-10","close":940.0},{"date":"2026-09-11","close":940.0},{"date":"2026-09-14","close":940.0},{"date":"2026-09-15","close":940.0},{"date":"2026-09-16","close":940.0},{"date":"2026-09-17","close":940.0},{"date":"2026-09-18","close":940.0},{"date":"2026-09-21","close":940.0},{"date":"2026-09-22","close":940.0},{"date":"2026-09-23","close":940.0},{"date":"2026-09-28","close":940.0},{"date":"2026-09-29","close":940.0},{"date":"2026-09-30","close":940.0},{"date":"2026-10-01","close":940.0},{"date":"2026-10-02","close":940.0},{"date":"2026-10-06","close":940.0},{"date":"2026-10-07","close":940.0},{"date":"2026-10-08","close":940.0},{"date":"2026-10-12","close":940.0},{"date":"2026-10-13","close":940.0},{"date":"2026-10-14","close":940.0},{"date":"2026-10-15","close":940.0},{"date":"2026-10-16","close":940.0},{"date":"2026-10-19","close":940.0},{"date":"2026-10-20","close":940.0},{"date":"2026-10-21","close":940.0},{"date":"2026-10-22","close":940.0},{"date":"2026-10-23","close":940.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":0,"foreign_net":0,"institution_net":0},"d30":{"retail_net":0,"foreign_net":0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":940.0,"low_30d":940.0,"high_30d":940.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.98,"per":null,"quarter":"2024-Q2"},{"pbr":7.95,"per":null,"quarter":"2024-Q3"},{"pbr":5.89,"per":null,"quarter":"2024-Q4"},{"pbr":6.9,"per":null,"quarter":"2025-Q1"},{"pbr":7.83,"per":null,"quarter":"2025-Q2"},{"pbr":7.9,"per":null,"quarter":"2025-Q3"},{"pbr":5.25,"per":null,"quarter":"2025-Q4"},{"pbr":5.56,"per":null,"quarter":"2026-Q1"},{"pbr":4.66,"per":null,"quarter":"2026-Q2"},{"pbr":0.87,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":6.32,"pbr_5y_low":4.66,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.87,"current_per":null,"pbr_5y_high":7.95,"per_5y_high":null,"pbr_5y_median":5.89,"per_5y_median":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"OIL & GAS REFINING & MARKETING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -60.6%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"적자 (EPS -16, PBR 0.87x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -14.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-6.92,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-14.69,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-19.44,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.12,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":5.94,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-13.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-15.04,"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":4.98,"per":null,"close":1920.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.95,"per":null,"close":2750.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.89,"per":null,"close":2060.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.9,"per":null,"close":2410.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.83,"per":null,"close":2760.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.9,"per":null,"close":2730.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.25,"per":null,"close":2520.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.56,"per":null,"close":2400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.66,"per":null,"close":1780.0,"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":"-14.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-15.79,"pbr":null,"per":null,"roa":-0.06915695298404113,"roe":-0.14693858009028762,"revenue":3762917610.0,"market_cap":null,"net_income":-1223799694.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.059437055811594024,"total_assets":17695974753.0,"total_equity":8328647883.0,"profit_margin":-0.32522627940291254,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-358219352.0,"operating_margin":-0.09519723499872218},{"eps":-15.68,"pbr":2.12,"per":null,"roa":-0.07029796086516635,"roe":-0.11932131291128009,"revenue":9544504609.0,"market_cap":20500000000.0,"net_income":-1122278055.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.04313913910332735,"total_assets":15964589032.0,"total_equity":9405512122.0,"profit_margin":-0.11758368830811258,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1218755245.0,"operating_margin":-0.12769182843190977},{"eps":-8.4,"pbr":null,"per":null,"roa":-0.034994365720655576,"roe":-0.05746396578705727,"revenue":4154436153.0,"market_cap":null,"net_income":-601534036.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.03947168230797938,"total_assets":17189453891.0,"total_equity":10468021616.0,"profit_margin":-0.14479318344214304,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-820262379.0,"operating_margin":-0.19744252861069303},{"eps":-14.08,"pbr":null,"per":null,"roa":-0.05847431115452535,"roe":-0.13376522648650008,"revenue":8845430382.0,"market_cap":null,"net_income":-1007812216.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.023700113611950645,"total_assets":17235127633.0,"total_equity":7534186892.0,"profit_margin":-0.11393591634058264,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1042585687.0,"operating_margin":-0.11786715196149287},{"eps":0.97,"pbr":null,"per":null,"roa":0.005241994710563851,"roe":0.009055710999912632,"revenue":6733760015.0,"market_cap":null,"net_income":69642826.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09781344873188208,"total_assets":13285558236.0,"total_equity":7690486810.0,"profit_margin":0.010342338581248058,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-100883400.0,"operating_margin":-0.014981733797354523},{"eps":-5.85,"pbr":null,"per":null,"roa":-0.030079038321695197,"roe":-0.05495387260827327,"revenue":1117952045.0,"market_cap":null,"net_income":-418677761.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.2665731981374926,"total_assets":13919253552.0,"total_equity":7618712588.0,"profit_margin":-0.3745042221377215,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-931681720.0,"operating_margin":-0.8333825445974294},{"eps":1.15,"pbr":null,"per":null,"roa":0.005541971980243293,"roe":0.010819059994236506,"revenue":5970335688.0,"market_cap":null,"net_income":82476302.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.006595920741802015,"total_assets":14882121796.0,"total_equity":7623241025.0,"profit_margin":0.013814349194095098,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-723330197.0,"operating_margin":-0.12115402463111886},{"eps":-8.66,"pbr":null,"per":null,"roa":-0.04473365332480667,"roe":-0.08214430291283265,"revenue":689594998.0,"market_cap":null,"net_income":-619933054.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.21330760290694567,"total_assets":13858314891.0,"total_equity":7546878262.0,"profit_margin":-0.8989813670313195,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-908190379.0,"operating_margin":-1.3169909608306063},{"eps":-10.49,"pbr":null,"per":null,"roa":-0.05207683959134873,"roe":-0.08925472070961891,"revenue":1612064589.0,"market_cap":null,"net_income":-750647135.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.23732222059249017,"total_assets":14414222155.0,"total_equity":8410167317.0,"profit_margin":-0.4656433371975768,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1110334746.0,"operating_margin":-0.688765669549733},{"eps":-11.33,"pbr":null,"per":null,"roa":-0.06421796427786591,"roe":-0.09031010491891943,"revenue":2266168943.0,"market_cap":null,"net_income":-810754156.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.13017533353425717,"total_assets":12625036703.0,"total_equity":8977446729.0,"profit_margin":-0.35776421634598315,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-950169431.0,"operating_margin":-0.41928446417686166},{"eps":-105.19,"pbr":null,"per":null,"roa":-0.5617902692887942,"roe":-0.7690723740359638,"revenue":4010524596.0,"market_cap":null,"net_income":-7529560869.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-1.3629271296457597,"total_assets":13402796881.0,"total_equity":9790445117.0,"profit_margin":-1.8774503655980073,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6006218215.0,"operating_margin":-1.4976141078876455},{"eps":-8.8,"pbr":null,"per":null,"roa":-0.029492500862187975,"roe":-0.03634550681501882,"revenue":1270890542.0,"market_cap":null,"net_income":-630083555.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.26427810177219807,"total_assets":21364195527.0,"total_equity":17335940814.0,"profit_margin":-0.4957811347060918,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-992441536.0,"operating_margin":-0.7809024484816727}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"에스아이리소스","phase":"above-fold","symbol_resolved":true}