{"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":"2026-10-23T09:52:32.207798+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.3,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-29.4,"direction":"higher_better","percentile":25}],"summary":"매출 +10.3%","percentile":44},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.4,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.3,"direction":"higher_better","percentile":24}],"summary":"RSI 28","percentile":27},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -70원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -70, PBR 1.83x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-5.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-4.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.25,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.38,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-22.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.3x, 순차입금비율 0.4x","percentile":44}},"signals":[],"summary":"알에스오토메이션(140670)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1019.52억. 현재가 7,940원, 전일 대비 -2.7%, 30일 -22.3%. ROE -1.6%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6557.00, 기관 순매수 1126.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 28 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-526.625685249448,"grade":"D","trend":"하락","atr_14":607.8571428571429,"rsi_14":28.367346938775512,"sma_20":9636.0,"sma_60":9838.5,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-526.63)가 시그널선(-339.91)을 하회합니다(데드크로스). 현재가가 SMA20(9636)과 SMA60(9838) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7667~11605 (현재 위치 7%).","bb_lower":7667.32125525773,"bb_upper":11604.67874474227,"macd_signal":-339.90857809287775},"change_pct":-3.8,"chart_data":[{"date":"2024-10-23","open":9853,"high":10095,"low":9695,"close":10095,"volume":38485,"rsi_14":34.54,"sma_20":10859.15,"sma_60":11322.25,"sma_120":13673.52},{"date":"2024-10-24","open":9955,"high":10021,"low":9639,"close":9639,"volume":42710,"rsi_14":32.24,"sma_20":10802.8,"sma_60":11267.0,"sma_120":13622.61},{"date":"2024-10-25","open":9639,"high":9806,"low":9527,"close":9564,"volume":42325,"rsi_14":31.24,"sma_20":10731.55,"sma_60":11200.57,"sma_120":13531.96},{"date":"2024-10-28","open":9527,"high":10011,"low":9527,"close":9825,"volume":32267,"rsi_14":27.6,"sma_20":10679.4,"sma_60":11146.4,"sma_120":13442.32},{"date":"2024-10-29","open":9834,"high":9909,"low":9555,"close":9704,"volume":36774,"rsi_14":28.44,"sma_20":10593.25,"sma_60":11093.63,"sma_120":13360.21},{"date":"2024-10-30","open":9704,"high":9806,"low":9592,"close":9639,"volume":33600,"rsi_14":29.65,"sma_20":10514.1,"sma_60":11041.95,"sma_120":13286.48},{"date":"2024-10-31","open":9527,"high":9899,"low":9313,"close":9695,"volume":52439,"rsi_14":28.83,"sma_20":10441.5,"sma_60":11000.37,"sma_120":13210.89},{"date":"2024-11-01","open":9611,"high":9676,"low":9424,"close":9452,"volume":35407,"rsi_14":25.83,"sma_20":10367.45,"sma_60":10951.93,"sma_120":13134.91},{"date":"2024-11-04","open":9462,"high":9760,"low":9452,"close":9667,"volume":27221,"rsi_14":31.32,"sma_20":10303.2,"sma_60":10905.53,"sma_120":13058.31},{"date":"2024-11-05","open":9555,"high":9853,"low":9555,"close":9704,"volume":20228,"rsi_14":33.44,"sma_20":10218.45,"sma_60":10878.37,"sma_120":12991.41},{"date":"2024-11-06","open":9704,"high":9918,"low":9452,"close":9546,"volume":59041,"rsi_14":34.1,"sma_20":10137.0,"sma_60":10872.48,"sma_120":12922.26},{"date":"2024-11-07","open":9564,"high":10076,"low":9443,"close":9946,"volume":88284,"rsi_14":46.75,"sma_20":10085.8,"sma_60":10858.98,"sma_120":12857.61},{"date":"2024-11-08","open":9955,"high":10235,"low":9825,"close":9946,"volume":39890,"rsi_14":39.36,"sma_20":10029.9,"sma_60":10841.28,"sma_120":12800.26},{"date":"2024-11-11","open":9872,"high":10030,"low":9452,"close":9583,"volume":52433,"rsi_14":43.43,"sma_20":9953.55,"sma_60":10820.95,"sma_120":12740.19},{"date":"2024-11-12","open":9508,"high":9844,"low":9099,"close":9099,"volume":117012,"rsi_14":33.03,"sma_20":9859.5,"sma_60":10783.4,"sma_120":12678.18},{"date":"2024-11-13","open":8866,"high":11436,"low":8866,"close":9648,"volume":4178924,"rsi_14":50.15,"sma_20":9800.35,"sma_60":10748.63,"sma_120":12620.28},{"date":"2024-11-14","open":9834,"high":9993,"low":9480,"close":9629,"volume":393895,"rsi_14":51.09,"sma_20":9751.45,"sma_60":10714.95,"sma_120":12555.32},{"date":"2024-11-15","open":9480,"high":10635,"low":9294,"close":10021,"volume":793376,"rsi_14":53.16,"sma_20":9744.5,"sma_60":10686.08,"sma_120":12493.31},{"date":"2024-11-18","open":9834,"high":10253,"low":9825,"close":10058,"volume":173947,"rsi_14":55.86,"sma_20":9719.35,"sma_60":10654.73,"sma_120":12433.39},{"date":"2024-11-19","open":10058,"high":10561,"low":9918,"close":10170,"volume":407016,"rsi_14":58.66,"sma_20":9731.5,"sma_60":10628.97,"sma_120":12379.15},{"date":"2024-11-20","open":10300,"high":10319,"low":9778,"close":9806,"volume":138866,"rsi_14":51.65,"sma_20":9717.05,"sma_60":10587.37,"sma_120":12325.52},{"date":"2024-11-21","open":9713,"high":9853,"low":9573,"close":9573,"volume":109827,"rsi_14":51.8,"sma_20":9713.75,"sma_60":10542.03,"sma_120":12266.61},{"date":"2024-11-22","open":9732,"high":10384,"low":9722,"close":10132,"volume":293757,"rsi_14":56.27,"sma_20":9742.15,"sma_60":10508.82,"sma_120":12210.02},{"date":"2024-11-25","open":10281,"high":10505,"low":10151,"close":10505,"volume":129264,"rsi_14":59.91,"sma_20":9776.15,"sma_60":10483.83,"sma_120":12160.98},{"date":"2024-11-26","open":10505,"high":10756,"low":10337,"close":10607,"volume":159830,"rsi_14":63.31,"sma_20":9821.3,"sma_60":10463.5,"sma_120":12115.02},{"date":"2024-11-27","open":10607,"high":10896,"low":10160,"close":10710,"volume":229799,"rsi_14":60.35,"sma_20":9874.85,"sma_60":10443.95,"sma_120":12071.8},{"date":"2024-11-28","open":10859,"high":10859,"low":10365,"close":10458,"volume":137907,"rsi_14":56.49,"sma_20":9913.0,"sma_60":10424.23,"sma_120":12020.42},{"date":"2024-11-29","open":10393,"high":10700,"low":10216,"close":10495,"volume":111128,"rsi_14":62.61,"sma_20":9965.15,"sma_60":10407.47,"sma_120":11966.4},{"date":"2024-12-02","open":10486,"high":10551,"low":10030,"close":10058,"volume":105056,"rsi_14":63.44,"sma_20":9984.7,"sma_60":10380.93,"sma_120":11912.38},{"date":"2024-12-03","open":9918,"high":10291,"low":9918,"close":10291,"volume":60755,"rsi_14":59.88,"sma_20":10014.05,"sma_60":10356.1,"sma_120":11859.77},{"date":"2024-12-04","open":9974,"high":10151,"low":9499,"close":9546,"volume":180482,"rsi_14":48.96,"sma_20":10014.05,"sma_60":10326.0,"sma_120":11803.73},{"date":"2024-12-05","open":9713,"high":9778,"low":9397,"close":9667,"volume":67208,"rsi_14":45.23,"sma_20":10000.1,"sma_60":10307.85,"sma_120":11743.98},{"date":"2024-12-06","open":9592,"high":9676,"low":8959,"close":9350,"volume":159978,"rsi_14":41.12,"sma_20":9970.3,"sma_60":10286.12,"sma_120":11680.8},{"date":"2024-12-09","open":9043,"high":9052,"low":8437,"close":8437,"volume":153622,"rsi_14":31.91,"sma_20":9913.0,"sma_60":10258.95,"sma_120":11609.63},{"date":"2024-12-10","open":8298,"high":9378,"low":8298,"close":9322,"volume":114229,"rsi_14":45.44,"sma_20":9924.15,"sma_60":10240.63,"sma_120":11549.64},{"date":"2024-12-11","open":9229,"high":9732,"low":9229,"close":9592,"volume":55444,"rsi_14":50.18,"sma_20":9921.35,"sma_60":10232.1,"sma_120":11493.3},{"date":"2024-12-12","open":9797,"high":10011,"low":9387,"close":9573,"volume":93932,"rsi_14":44.19,"sma_20":9918.55,"sma_60":10219.83,"sma_120":11432.22},{"date":"2024-12-13","open":9434,"high":9657,"low":9434,"close":9499,"volume":105881,"rsi_14":38.84,"sma_20":9892.45,"sma_60":10195.47,"sma_120":11374.48},{"date":"2024-12-16","open":9648,"high":9993,"low":9601,"close":9937,"volume":114659,"rsi_14":43.08,"sma_20":9886.4,"sma_60":10181.82,"sma_120":11320.92},{"date":"2024-12-17","open":9937,"high":10058,"low":9685,"close":9909,"volume":51996,"rsi_14":41.6,"sma_20":9873.35,"sma_60":10166.62,"sma_120":11276.15},{"date":"2024-12-18","open":9955,"high":10123,"low":9816,"close":9946,"volume":62097,"rsi_14":44.38,"sma_20":9880.35,"sma_60":10152.18,"sma_120":11241.23},{"date":"2024-12-19","open":9592,"high":9816,"low":9508,"close":9722,"volume":40161,"rsi_14":41.85,"sma_20":9887.8,"sma_60":10134.78,"sma_120":11200.94},{"date":"2024-12-20","open":9862,"high":9862,"low":9359,"close":9415,"volume":84838,"rsi_14":43.03,"sma_20":9851.95,"sma_60":10108.55,"sma_120":11158.1},{"date":"2024-12-23","open":9480,"high":9937,"low":9480,"close":9834,"volume":72238,"rsi_14":45.24,"sma_20":9818.4,"sma_60":10091.32,"sma_120":11122.17},{"date":"2024-12-24","open":9834,"high":10244,"low":9834,"close":10086,"volume":175882,"rsi_14":56.27,"sma_20":9792.35,"sma_60":10068.97,"sma_120":11088.41},{"date":"2024-12-26","open":10179,"high":10607,"low":10151,"close":10151,"volume":208777,"rsi_14":55.7,"sma_20":9764.4,"sma_60":10051.12,"sma_120":11056.2},{"date":"2024-12-27","open":10076,"high":10244,"low":9713,"close":10030,"volume":79949,"rsi_14":58.39,"sma_20":9743.0,"sma_60":10032.5,"sma_120":11026.63},{"date":"2024-12-30","open":10244,"high":13038,"low":10123,"close":13038,"volume":5628059,"rsi_14":87.42,"sma_20":9870.15,"sma_60":10067.58,"sma_120":11021.27},{"date":"2025-01-02","open":14500,"high":15646,"low":14035,"close":14584,"volume":6018858,"rsi_14":88.65,"sma_20":10096.45,"sma_60":10128.12,"sma_120":11029.35},{"date":"2025-01-03","open":14435,"high":14668,"low":13830,"close":14668,"volume":1571722,"rsi_14":88.33,"sma_20":10315.3,"sma_60":10182.6,"sma_120":11038.04},{"date":"2025-01-06","open":14696,"high":15227,"low":14193,"close":14891,"volume":1590487,"rsi_14":88.95,"sma_20":10582.55,"sma_60":10244.53,"sma_120":11047.27},{"date":"2025-01-07","open":14826,"high":16111,"low":14454,"close":15012,"volume":5137873,"rsi_14":90.11,"sma_20":10849.8,"sma_60":10311.9,"sma_120":11056.89},{"date":"2025-01-08","open":14994,"high":15022,"low":13783,"close":13839,"volume":1028458,"rsi_14":75.64,"sma_20":11074.25,"sma_60":10358.15,"sma_120":11052.62},{"date":"2025-01-09","open":13690,"high":14873,"low":13103,"close":14416,"volume":2224307,"rsi_14":77.63,"sma_20":11373.2,"sma_60":10413.25,"sma_120":11054.64},{"date":"2025-01-10","open":14742,"high":15785,"low":14323,"close":14407,"volume":2268034,"rsi_14":77.44,"sma_20":11627.45,"sma_60":10470.37,"sma_120":11051.53},{"date":"2025-01-13","open":13988,"high":14808,"low":13969,"close":14454,"volume":513965,"rsi_14":79.75,"sma_20":11870.55,"sma_60":10530.75,"sma_120":11052.54},{"date":"2025-01-14","open":14342,"high":14528,"low":14053,"close":14230,"volume":335302,"rsi_14":80.59,"sma_20":12103.4,"sma_60":10591.13,"sma_120":11054.63},{"date":"2025-01-15","open":14230,"high":14249,"low":13215,"close":13364,"volume":452222,"rsi_14":71.22,"sma_20":12296.65,"sma_60":10644.53,"sma_120":11052.62},{"date":"2025-01-16","open":13522,"high":13867,"low":13308,"close":13662,"volume":256536,"rsi_14":71.38,"sma_20":12482.9,"sma_60":10696.22,"sma_120":11057.98},{"date":"2025-01-17","open":13448,"high":14025,"low":13075,"close":13820,"volume":420274,"rsi_14":71.7,"sma_20":12678.45,"sma_60":10761.1,"sma_120":11062.55},{"date":"2025-01-20","open":14025,"high":14025,"low":13271,"close":13560,"volume":242230,"rsi_14":70.54,"sma_20":12859.15,"sma_60":10818.85,"sma_120":11070.55},{"date":"2025-01-21","open":13681,"high":14193,"low":13448,"close":13755,"volume":459662,"rsi_14":56.2,"sma_20":13060.8,"sma_60":10887.45,"sma_120":11077.23},{"date":"2025-01-22","open":14333,"high":14714,"low":13792,"close":14035,"volume":813478,"rsi_14":43.92,"sma_20":13291.8,"sma_60":10961.97,"sma_120":11081.27},{"date":"2025-01-23","open":14062,"high":15320,"low":13522,"close":14184,"volume":2487624,"rsi_14":44.72,"sma_20":13509.3,"sma_60":11034.62,"sma_120":11090.51},{"date":"2025-01-24","open":14267,"high":14798,"low":13988,"close":14463,"volume":540504,"rsi_14":45.38,"sma_20":13728.15,"sma_60":11113.93,"sma_120":11103.78},{"date":"2025-01-31","open":14537,"high":15934,"low":14537,"close":15264,"volume":3024680,"rsi_14":52.37,"sma_20":13983.8,"sma_60":11207.68,"sma_120":11124.82},{"date":"2025-02-03","open":14975,"high":16950,"low":14677,"close":15655,"volume":3336477,"rsi_14":70.03,"sma_20":14265.05,"sma_60":11307.02,"sma_120":11153.69},{"date":"2025-02-04","open":15366,"high":16326,"low":15217,"close":15255,"volume":973101,"rsi_14":59.63,"sma_20":14375.9,"sma_60":11403.73,"sma_120":11177.83},{"date":"2025-02-05","open":15450,"high":16549,"low":15385,"close":15823,"volume":1322519,"rsi_14":64.4,"sma_20":14437.85,"sma_60":11506.33,"sma_120":11205.93},{"date":"2025-02-06","open":15832,"high":15925,"low":14780,"close":14957,"volume":721694,"rsi_14":54.39,"sma_20":14452.3,"sma_60":11593.88,"sma_120":11236.12},{"date":"2025-02-07","open":14994,"high":16791,"low":14910,"close":16009,"volume":2709619,"rsi_14":63.55,"sma_20":14508.2,"sma_60":11701.6,"sma_120":11287.04},{"date":"2025-02-10","open":16512,"high":19883,"low":16391,"close":18766,"volume":7873804,"rsi_14":81.95,"sma_20":14695.9,"sma_60":11848.6,"sma_120":11353.79},{"date":"2025-02-11","open":18412,"high":18626,"low":17583,"close":17583,"volume":1300442,"rsi_14":70.99,"sma_20":14883.1,"sma_60":11975.88,"sma_120":11408.58},{"date":"2025-02-12","open":17452,"high":17452,"low":15860,"close":15897,"volume":1144154,"rsi_14":59.56,"sma_20":14957.15,"sma_60":12081.12,"sma_120":11451.03},{"date":"2025-02-13","open":15860,"high":16577,"low":15497,"close":16139,"volume":860993,"rsi_14":61.89,"sma_20":15043.75,"sma_60":12198.45,"sma_120":11490.92},{"date":"2025-02-14","open":16130,"high":16661,"low":15916,"close":16307,"volume":540837,"rsi_14":61.79,"sma_20":15136.4,"sma_60":12309.43,"sma_120":11529.03},{"date":"2025-02-17","open":16298,"high":16391,"low":15702,"close":16391,"volume":477165,"rsi_14":61.09,"sma_20":15244.45,"sma_60":12422.13,"sma_120":11568.54},{"date":"2025-02-18","open":16530,"high":17369,"low":15925,"close":17341,"volume":1257314,"rsi_14":63.81,"sma_20":15443.3,"sma_60":12544.13,"sma_120":11615.11},{"date":"2025-02-19","open":17452,"high":17462,"low":16549,"close":16745,"volume":458673,"rsi_14":59.72,"sma_20":15597.45,"sma_60":12655.58,"sma_120":11655.16},{"date":"2025-02-20","open":16586,"high":16586,"low":15739,"close":15879,"volume":347028,"rsi_14":52.6,"sma_20":15700.4,"sma_60":12750.73,"sma_120":11689.85},{"date":"2025-02-21","open":15664,"high":18104,"low":15608,"close":16596,"volume":3992758,"rsi_14":53.88,"sma_20":15852.2,"sma_60":12863.9,"sma_120":11725.63},{"date":"2025-02-24","open":16028,"high":16903,"low":15627,"close":16344,"volume":572956,"rsi_14":54.54,"sma_20":15981.65,"sma_60":12976.75,"sma_120":11759.39},{"date":"2025-02-25","open":16074,"high":16717,"low":15757,"close":16102,"volume":384951,"rsi_14":51.2,"sma_20":16085.0,"sma_60":13076.25,"sma_120":11792.53},{"date":"2025-02-26","open":16037,"high":16260,"low":15608,"close":15702,"volume":282106,"rsi_14":53.33,"sma_20":16160.9,"sma_60":13162.87,"sma_120":11823.35},{"date":"2025-02-27","open":15832,"high":16158,"low":14919,"close":14975,"volume":343118,"rsi_14":45.24,"sma_20":16186.5,"sma_60":13235.67,"sma_120":11849.58},{"date":"2025-02-28","open":14398,"high":14863,"low":14128,"close":14202,"volume":331856,"rsi_14":24.32,"sma_20":16133.4,"sma_60":13293.87,"sma_120":11868.91},{"date":"2025-03-04","open":13969,"high":14444,"low":13690,"close":14202,"volume":154843,"rsi_14":28.05,"sma_20":16060.75,"sma_60":13356.27,"sma_120":11890.25},{"date":"2025-03-05","open":14202,"high":14845,"low":14118,"close":14482,"volume":220899,"rsi_14":38.76,"sma_20":16022.1,"sma_60":13422.72,"sma_120":11915.09},{"date":"2025-03-06","open":14482,"high":14575,"low":13913,"close":14044,"volume":200370,"rsi_14":33.87,"sma_20":15933.15,"sma_60":13489.15,"sma_120":11935.04},{"date":"2025-03-07","open":13792,"high":14267,"low":13727,"close":13969,"volume":126710,"rsi_14":31.73,"sma_20":15883.75,"sma_60":13550.45,"sma_120":11953.27},{"date":"2025-03-10","open":13979,"high":14370,"low":13736,"close":13830,"volume":128081,"rsi_14":30.16,"sma_20":15774.8,"sma_60":13621.85,"sma_120":11973.92},{"date":"2025-03-11","open":13271,"high":14258,"low":13187,"close":14109,"volume":200213,"rsi_14":22.06,"sma_20":15541.95,"sma_60":13695.88,"sma_120":12001.87},{"date":"2025-03-12","open":14333,"high":15180,"low":14156,"close":14565,"volume":349973,"rsi_14":30.69,"sma_20":15391.05,"sma_60":13782.8,"sma_120":12034.46},{"date":"2025-03-13","open":14947,"high":14957,"low":14090,"close":14090,"volume":162449,"rsi_14":32.97,"sma_20":15300.7,"sma_60":13877.02,"sma_120":12067.98},{"date":"2025-03-14","open":14193,"high":16251,"low":14193,"close":15757,"volume":1239978,"rsi_14":43.24,"sma_20":15281.6,"sma_60":13984.27,"sma_120":12112.45},{"date":"2025-03-17","open":16232,"high":16773,"low":15813,"close":16558,"volume":1246758,"rsi_14":51.58,"sma_20":15294.15,"sma_60":14100.37,"sma_120":12166.23},{"date":"2025-03-18","open":16475,"high":16484,"low":15906,"close":15934,"volume":360721,"rsi_14":48.82,"sma_20":15271.3,"sma_60":14206.38,"sma_120":12213.11},{"date":"2025-03-19","open":16167,"high":16279,"low":15022,"close":15050,"volume":497211,"rsi_14":45.72,"sma_20":15156.75,"sma_60":14298.9,"sma_120":12247.18},{"date":"2025-03-20","open":15208,"high":15506,"low":14547,"close":14621,"volume":251883,"rsi_14":47.58,"sma_20":15050.55,"sma_60":14376.97,"sma_120":12279.39},{"date":"2025-03-21","open":14444,"high":14705,"low":13997,"close":14193,"volume":173620,"rsi_14":49.94,"sma_20":14966.25,"sma_60":14448.37,"sma_120":12307.49},{"date":"2025-03-24","open":14137,"high":14407,"low":14062,"close":14239,"volume":99395,"rsi_14":50.26,"sma_20":14848.4,"sma_60":14519.92,"sma_120":12336.05},{"date":"2025-03-25","open":14426,"high":14426,"low":13504,"close":13597,"volume":167518,"rsi_14":44.01,"sma_20":14711.05,"sma_60":14584.5,"sma_120":12359.64},{"date":"2025-03-26","open":13541,"high":14062,"low":13438,"close":13830,"volume":115855,"rsi_14":48.51,"sma_20":14597.45,"sma_60":14658.08,"sma_120":12383.32},{"date":"2025-03-27","open":13830,"high":13969,"low":13364,"close":13448,"volume":93784,"rsi_14":46.52,"sma_20":14484.75,"sma_60":14718.32,"sma_120":12404.82},{"date":"2025-03-28","open":13448,"high":13690,"low":12926,"close":13019,"volume":116322,"rsi_14":44.78,"sma_20":14386.95,"sma_60":14767.2,"sma_120":12418.08},{"date":"2025-03-31","open":12619,"high":13243,"low":12507,"close":12870,"volume":108589,"rsi_14":41.9,"sma_20":14320.35,"sma_60":14812.52,"sma_120":12431.82},{"date":"2025-04-01","open":13066,"high":13215,"low":12591,"close":12600,"volume":124918,"rsi_14":36.83,"sma_20":14240.25,"sma_60":14855.35,"sma_120":12443.92},{"date":"2025-04-02","open":12917,"high":13206,"low":12535,"close":12703,"volume":163533,"rsi_14":40.21,"sma_20":14151.3,"sma_60":14849.77,"sma_120":12458.67},{"date":"2025-04-03","open":12293,"high":14053,"low":12256,"close":13215,"volume":375514,"rsi_14":28.57,"sma_20":14109.85,"sma_60":14826.95,"sma_120":12477.53},{"date":"2025-04-04","open":13234,"high":13411,"low":12470,"close":12814,"volume":174970,"rsi_14":16.16,"sma_20":14052.1,"sma_60":14796.05,"sma_120":12489.33},{"date":"2025-04-07","open":12200,"high":12200,"low":11809,"close":11809,"volume":154185,"rsi_14":15.12,"sma_20":13951.05,"sma_60":14744.68,"sma_120":12494.61},{"date":"2025-04-08","open":12060,"high":12200,"low":11604,"close":11650,"volume":101210,"rsi_14":17.23,"sma_20":13828.1,"sma_60":14688.65,"sma_120":12500.27},{"date":"2025-04-09","open":11445,"high":11920,"low":11268,"close":11455,"volume":111356,"rsi_14":18.05,"sma_20":13672.6,"sma_60":14648.92,"sma_120":12503.53},{"date":"2025-04-10","open":12200,"high":12484,"low":11930,"close":12274,"volume":135147,"rsi_14":32.05,"sma_20":13581.8,"sma_60":14613.22,"sma_120":12513.23},{"date":"2025-04-11","open":11986,"high":12852,"low":11986,"close":12852,"volume":132982,"rsi_14":38.2,"sma_20":13436.55,"sma_60":14587.3,"sma_120":12528.83},{"date":"2025-04-14","open":12936,"high":13234,"low":12805,"close":13094,"volume":123214,"rsi_14":45.41,"sma_20":13263.35,"sma_60":14564.63,"sma_120":12547.69},{"date":"2025-04-15","open":13150,"high":16242,"low":13103,"close":15636,"volume":5940752,"rsi_14":61.6,"sma_20":13248.45,"sma_60":14588.07,"sma_120":12589.6},{"date":"2025-04-16","open":15059,"high":16558,"low":14668,"close":14808,"volume":3045844,"rsi_14":58.26,"sma_20":13236.35,"sma_60":14612.13,"sma_120":12628.33},{"date":"2025-04-17","open":14668,"high":14947,"low":14463,"close":14808,"volume":439849,"rsi_14":61.46,"sma_20":13245.7,"sma_60":14631.23,"sma_120":12663.73},{"date":"2025-04-18","open":14808,"high":14910,"low":14090,"close":14165,"volume":303505,"rsi_14":57.8,"sma_20":13244.3,"sma_60":14636.98,"sma_120":12699.04},{"date":"2025-04-21","open":14035,"high":14435,"low":14007,"close":14184,"volume":165530,"rsi_14":59.84,"sma_20":13241.55,"sma_60":14647.38,"sma_120":12733.12},{"date":"2025-04-22","open":13979,"high":14333,"low":13923,"close":14249,"volume":172880,"rsi_14":59.65,"sma_20":13274.15,"sma_60":14655.62,"sma_120":12771.53},{"date":"2025-04-23","open":14407,"high":14519,"low":14090,"close":14230,"volume":194036,"rsi_14":56.75,"sma_20":13294.15,"sma_60":14658.87,"sma_120":12810.42},{"date":"2025-04-24","open":14360,"high":14398,"low":13904,"close":13941,"volume":164703,"rsi_14":57.61,"sma_20":13318.8,"sma_60":14654.82,"sma_120":12844.72},{"date":"2025-04-25","open":14016,"high":14211,"low":13969,"close":14044,"volume":109058,"rsi_14":67.19,"sma_20":13370.05,"sma_60":14647.83,"sma_120":12880.88},{"date":"2025-04-28","open":14053,"high":14081,"low":13522,"close":13578,"volume":146113,"rsi_14":64.16,"sma_20":13405.45,"sma_60":14619.73,"sma_120":12913.71},{"date":"2025-04-29","open":13653,"high":13913,"low":13587,"close":13690,"volume":113530,"rsi_14":66.62,"sma_20":13459.95,"sma_60":14586.98,"sma_120":12947.0},{"date":"2025-04-30","open":13690,"high":13746,"low":13262,"close":13317,"volume":121974,"rsi_14":58.31,"sma_20":13490.65,"sma_60":14554.68,"sma_120":12979.21},{"date":"2025-05-02","open":13224,"high":13438,"low":13103,"close":13336,"volume":61720,"rsi_14":54.23,"sma_20":13496.7,"sma_60":14513.23,"sma_120":13009.78},{"date":"2025-05-07","open":13457,"high":14062,"low":13373,"close":14062,"volume":166660,"rsi_14":57.8,"sma_20":13559.1,"sma_60":14498.32,"sma_120":13046.1},{"date":"2025-05-08","open":14137,"high":14714,"low":13969,"close":14398,"volume":581311,"rsi_14":34.52,"sma_20":13688.55,"sma_60":14471.47,"sma_120":13086.53},{"date":"2025-05-09","open":14351,"high":14379,"low":13597,"close":13690,"volume":256727,"rsi_14":35.59,"sma_20":13790.55,"sma_60":14386.87,"sma_120":13117.73},{"date":"2025-05-12","open":13736,"high":14044,"low":13690,"close":14044,"volume":118761,"rsi_14":40.97,"sma_20":13920.0,"sma_60":14327.88,"sma_120":13151.88},{"date":"2025-05-13","open":14081,"high":14705,"low":14072,"close":14109,"volume":364111,"rsi_14":49.23,"sma_20":14011.75,"sma_60":14298.08,"sma_120":13189.6},{"date":"2025-05-14","open":14230,"high":14994,"low":14221,"close":14938,"volume":553847,"rsi_14":58.45,"sma_20":14116.05,"sma_60":14278.07,"sma_120":13238.26},{"date":"2025-05-15","open":15310,"high":15348,"low":14351,"close":14603,"volume":429277,"rsi_14":53.74,"sma_20":14191.5,"sma_60":14249.67,"sma_120":13279.55},{"date":"2025-05-16","open":14724,"high":16316,"low":14640,"close":14929,"volume":3437375,"rsi_14":56.93,"sma_20":14156.15,"sma_60":14225.3,"sma_120":13323.72},{"date":"2025-05-19","open":14808,"high":15348,"low":14184,"close":15050,"volume":601347,"rsi_14":61.38,"sma_20":14168.25,"sma_60":14187.12,"sma_120":13365.62},{"date":"2025-05-20","open":15180,"high":15534,"low":14854,"close":14854,"volume":379311,"rsi_14":58.16,"sma_20":14170.55,"sma_60":14155.6,"sma_120":13405.59},{"date":"2025-05-21","open":14854,"high":14994,"low":14463,"close":14472,"volume":183015,"rsi_14":59.16,"sma_20":14185.9,"sma_60":14132.15,"sma_120":13441.44},{"date":"2025-05-22","open":14090,"high":14314,"low":14081,"close":14137,"volume":119028,"rsi_14":54.38,"sma_20":14183.55,"sma_60":14091.17,"sma_120":13477.53},{"date":"2025-05-23","open":14174,"high":14314,"low":13895,"close":13969,"volume":99592,"rsi_14":56.65,"sma_20":14169.55,"sma_60":14051.58,"sma_120":13514.17},{"date":"2025-05-26","open":13923,"high":14407,"low":13774,"close":14258,"volume":91361,"rsi_14":58.92,"sma_20":14170.95,"sma_60":14020.85,"sma_120":13548.55},{"date":"2025-05-27","open":14388,"high":14388,"low":13997,"close":14146,"volume":78331,"rsi_14":50.92,"sma_20":14181.2,"sma_60":13994.92,"sma_120":13578.89},{"date":"2025-05-28","open":14286,"high":14528,"low":14081,"close":14249,"volume":122193,"rsi_14":48.28,"sma_20":14191.45,"sma_60":13982.82,"sma_120":13609.24},{"date":"2025-05-29","open":14360,"high":14603,"low":14202,"close":14202,"volume":119739,"rsi_14":56.99,"sma_20":14222.65,"sma_60":13982.82,"sma_120":13638.34},{"date":"2025-05-30","open":14156,"high":14193,"low":13690,"close":13746,"volume":160204,"rsi_14":46.04,"sma_20":14225.45,"sma_60":13975.22,"sma_120":13665.74},{"date":"2025-06-02","open":13783,"high":14118,"low":13578,"close":13960,"volume":88364,"rsi_14":48.1,"sma_20":14257.6,"sma_60":13966.52,"sma_120":13694.62},{"date":"2025-06-04","open":14100,"high":14714,"low":14053,"close":14612,"volume":195580,"rsi_14":45.64,"sma_20":14321.4,"sma_60":13975.98,"sma_120":13732.57},{"date":"2025-06-05","open":14649,"high":14714,"low":14342,"close":14482,"volume":125739,"rsi_14":48.29,"sma_20":14342.4,"sma_60":13984.53,"sma_120":13767.49},{"date":"2025-06-09","open":14482,"high":14621,"low":14090,"close":14370,"volume":121429,"rsi_14":41.57,"sma_20":14341.0,"sma_60":13993.53,"sma_120":13807.69},{"date":"2025-06-10","open":14472,"high":14798,"low":14081,"close":14090,"volume":176830,"rsi_14":36.19,"sma_20":14361.0,"sma_60":13993.22,"sma_120":13844.55},{"date":"2025-06-11","open":14156,"high":14295,"low":14044,"close":14137,"volume":85464,"rsi_14":39.22,"sma_20":14365.65,"sma_60":13986.08,"sma_120":13884.44},{"date":"2025-06-12","open":14156,"high":14547,"low":14016,"close":14314,"volume":148898,"rsi_14":47.47,"sma_20":14375.9,"sma_60":13989.82,"sma_120":13933.42},{"date":"2025-06-13","open":14342,"high":14454,"low":13513,"close":13606,"volume":210698,"rsi_14":42.4,"sma_20":14309.3,"sma_60":13953.97,"sma_120":13969.12},{"date":"2025-06-16","open":13457,"high":13951,"low":13355,"close":13848,"volume":130834,"rsi_14":48.3,"sma_20":14271.55,"sma_60":13908.8,"sma_120":14004.58},{"date":"2025-06-17","open":13904,"high":14640,"low":13513,"close":13550,"volume":637911,"rsi_14":40.11,"sma_20":14202.6,"sma_60":13869.07,"sma_120":14037.73},{"date":"2025-06-18","open":13550,"high":13951,"low":13411,"close":13634,"volume":133667,"rsi_14":42.79,"sma_20":14131.8,"sma_60":13845.47,"sma_120":14072.18},{"date":"2025-06-19","open":13755,"high":14007,"low":13438,"close":13532,"volume":132767,"rsi_14":39.9,"sma_20":14065.7,"sma_60":13827.32,"sma_120":14102.14},{"date":"2025-06-20","open":13615,"high":14314,"low":13476,"close":14025,"volume":265390,"rsi_14":47.78,"sma_20":14043.35,"sma_60":13824.52,"sma_120":14136.44},{"date":"2025-06-23","open":13876,"high":15795,"low":13671,"close":15338,"volume":1717904,"rsi_14":66.41,"sma_20":14103.4,"sma_60":13842.83,"sma_120":14181.38},{"date":"2025-06-24","open":15925,"high":16018,"low":15431,"close":15832,"volume":692109,"rsi_14":68.24,"sma_20":14196.55,"sma_60":13880.08,"sma_120":14232.29},{"date":"2025-06-25","open":15925,"high":16223,"low":15441,"close":15655,"volume":425844,"rsi_14":61.2,"sma_20":14266.4,"sma_60":13910.5,"sma_120":14284.29},{"date":"2025-06-26","open":15869,"high":15962,"low":14342,"close":14938,"volume":307355,"rsi_14":54.35,"sma_20":14306.0,"sma_60":13935.33,"sma_120":14326.83},{"date":"2025-06-27","open":15273,"high":15599,"low":14435,"close":15040,"volume":239859,"rsi_14":56.4,"sma_20":14345.55,"sma_60":13969.02,"sma_120":14368.11},{"date":"2025-06-30","open":15078,"high":15338,"low":14761,"close":14919,"volume":109231,"rsi_14":58.17,"sma_20":14381.4,"sma_60":14003.17,"sma_120":14407.84},{"date":"2025-07-01","open":15124,"high":15385,"low":14714,"close":14789,"volume":103412,"rsi_14":56.32,"sma_20":14433.55,"sma_60":14039.65,"sma_120":14447.5},{"date":"2025-07-02","open":14761,"high":14891,"low":14295,"close":14565,"volume":81113,"rsi_14":52.41,"sma_20":14463.8,"sma_60":14070.68,"sma_120":14460.23},{"date":"2025-07-03","open":14584,"high":14714,"low":14454,"close":14491,"volume":50922,"rsi_14":59.68,"sma_20":14457.75,"sma_60":14091.95,"sma_120":14459.45},{"date":"2025-07-04","open":14714,"high":14780,"low":14090,"close":14100,"volume":77201,"rsi_14":52.67,"sma_20":14438.65,"sma_60":14113.38,"sma_120":14454.72},{"date":"2025-07-07","open":14100,"high":14360,"low":14072,"close":14249,"volume":41225,"rsi_14":57.65,"sma_20":14432.6,"sma_60":14154.05,"sma_120":14449.37},{"date":"2025-07-08","open":14398,"high":14435,"low":14053,"close":14286,"volume":45590,"rsi_14":57.21,"sma_20":14442.4,"sma_60":14197.98,"sma_120":14443.32},{"date":"2025-07-09","open":14360,"high":14901,"low":14249,"close":14798,"volume":77420,"rsi_14":62.83,"sma_20":14475.45,"sma_60":14253.7,"sma_120":14451.31},{"date":"2025-07-10","open":15031,"high":15050,"low":14593,"close":14640,"volume":60961,"rsi_14":56.69,"sma_20":14491.75,"sma_60":14293.13,"sma_120":14453.17},{"date":"2025-07-11","open":14714,"high":14798,"low":14370,"close":14640,"volume":53973,"rsi_14":39.38,"sma_20":14543.45,"sma_60":14322.93,"sma_120":14455.12},{"date":"2025-07-14","open":14500,"high":14761,"low":14295,"close":14323,"volume":39067,"rsi_14":25.73,"sma_20":14567.2,"sma_60":14343.42,"sma_120":14454.02},{"date":"2025-07-15","open":14444,"high":14780,"low":14100,"close":14612,"volume":86720,"rsi_14":33.81,"sma_20":14620.3,"sma_60":14326.35,"sma_120":14457.21},{"date":"2025-07-16","open":14584,"high":14584,"low":14323,"close":14407,"volume":56229,"rsi_14":40.2,"sma_20":14658.95,"sma_60":14319.67,"sma_120":14465.9},{"date":"2025-07-17","open":14826,"high":14826,"low":14388,"close":14519,"volume":95302,"rsi_14":40.42,"sma_20":14708.3,"sma_60":14314.85,"sma_120":14473.04},{"date":"2025-07-18","open":14668,"high":14686,"low":14323,"close":14416,"volume":38084,"rsi_14":40.69,"sma_20":14727.85,"sma_60":14319.03,"sma_120":14478.01},{"date":"2025-07-21","open":14435,"high":14556,"low":14351,"close":14509,"volume":38593,"rsi_14":44.74,"sma_20":14686.4,"sma_60":14324.45,"sma_120":14485.92},{"date":"2025-07-22","open":14528,"high":14556,"low":14109,"close":14137,"volume":60912,"rsi_14":42.39,"sma_20":14601.65,"sma_60":14322.58,"sma_120":14489.1},{"date":"2025-07-23","open":14184,"high":14314,"low":13709,"close":13969,"volume":69957,"rsi_14":41.02,"sma_20":14517.35,"sma_60":14318.23,"sma_120":14488.55},{"date":"2025-07-24","open":13969,"high":14202,"low":13764,"close":13895,"volume":45500,"rsi_14":46.04,"sma_20":14465.2,"sma_60":14317.47,"sma_120":14486.14},{"date":"2025-07-25","open":13895,"high":13988,"low":13792,"close":13895,"volume":28568,"rsi_14":42.75,"sma_20":14407.95,"sma_60":14314.98,"sma_120":14481.41},{"date":"2025-07-28","open":13913,"high":14081,"low":13662,"close":14081,"volume":42565,"rsi_14":46.04,"sma_20":14366.05,"sma_60":14323.37,"sma_120":14471.55},{"date":"2025-07-29","open":14146,"high":14184,"low":13783,"close":13830,"volume":44587,"rsi_14":29.21,"sma_20":14318.1,"sma_60":14325.7,"sma_120":14456.34},{"date":"2025-07-30","open":13830,"high":14146,"low":13774,"close":13858,"volume":42257,"rsi_14":32.21,"sma_20":14282.75,"sma_60":14334.72,"sma_120":14444.7},{"date":"2025-07-31","open":13867,"high":13951,"low":13727,"close":13830,"volume":37680,"rsi_14":31.81,"sma_20":14249.7,"sma_60":14342.95,"sma_120":14428.09},{"date":"2025-08-01","open":13830,"high":13830,"low":13094,"close":13122,"volume":79828,"rsi_14":27.05,"sma_20":14200.8,"sma_60":14327.28,"sma_120":14412.8},{"date":"2025-08-04","open":13168,"high":13951,"low":13168,"close":13643,"volume":52949,"rsi_14":32.99,"sma_20":14170.5,"sma_60":14314.7,"sma_120":14393.08},{"date":"2025-08-05","open":14062,"high":14593,"low":13904,"close":14137,"volume":168866,"rsi_14":45.7,"sma_20":14163.05,"sma_60":14322.15,"sma_120":14354.51},{"date":"2025-08-06","open":14062,"high":14174,"low":13923,"close":14100,"volume":32291,"rsi_14":43.16,"sma_20":14128.15,"sma_60":14323.08,"sma_120":14325.48},{"date":"2025-08-07","open":14174,"high":14360,"low":13969,"close":14193,"volume":58190,"rsi_14":46.35,"sma_20":14105.8,"sma_60":14324.48,"sma_120":14311.28},{"date":"2025-08-08","open":14193,"high":14398,"low":14081,"close":14174,"volume":35638,"rsi_14":44.38,"sma_20":14082.5,"sma_60":14311.75,"sma_120":14294.91},{"date":"2025-08-11","open":14342,"high":14379,"low":14128,"close":14230,"volume":38906,"rsi_14":51.75,"sma_20":14077.85,"sma_60":14305.53,"sma_120":14277.6},{"date":"2025-08-12","open":14249,"high":14640,"low":14174,"close":14174,"volume":78128,"rsi_14":54.02,"sma_20":14055.95,"sma_60":14292.95,"sma_120":14259.12},{"date":"2025-08-13","open":14333,"high":14370,"low":13969,"close":14202,"volume":37893,"rsi_14":56.13,"sma_20":14045.7,"sma_60":14278.82,"sma_120":14232.97},{"date":"2025-08-14","open":14379,"high":14379,"low":14118,"close":14202,"volume":26987,"rsi_14":56.13,"sma_20":14029.85,"sma_60":14267.95,"sma_120":14211.77},{"date":"2025-08-18","open":14174,"high":14174,"low":13736,"close":13755,"volume":31308,"rsi_14":44.11,"sma_20":13996.8,"sma_60":14256.0,"sma_120":14194.08},{"date":"2025-08-19","open":13709,"high":13774,"low":13457,"close":13597,"volume":35319,"rsi_14":45.64,"sma_20":13951.2,"sma_60":14247.0,"sma_120":14169.08},{"date":"2025-08-20","open":13466,"high":13466,"low":13038,"close":13243,"volume":62845,"rsi_14":39.75,"sma_20":13906.5,"sma_60":14234.9,"sma_120":14143.24},{"date":"2025-08-21","open":13289,"high":13876,"low":13075,"close":13085,"volume":59284,"rsi_14":38.1,"sma_20":13862.3,"sma_60":14215.35,"sma_120":14118.1},{"date":"2025-08-22","open":13150,"high":13578,"low":13150,"close":13262,"volume":40469,"rsi_14":52.69,"sma_20":13830.65,"sma_60":14200.62,"sma_120":14097.77},{"date":"2025-08-25","open":13746,"high":14686,"low":13653,"close":14482,"volume":260373,"rsi_14":62.72,"sma_20":13860.0,"sma_60":14204.5,"sma_120":14093.66},{"date":"2025-08-26","open":14323,"high":15748,"low":14295,"close":15310,"volume":636460,"rsi_14":66.15,"sma_20":13921.45,"sma_60":14222.97,"sma_120":14102.89},{"date":"2025-08-27","open":15422,"high":15441,"low":14947,"close":15096,"volume":130131,"rsi_14":63.08,"sma_20":13984.75,"sma_60":14245.47,"sma_120":14110.34},{"date":"2025-08-28","open":15469,"high":15478,"low":14863,"close":14919,"volume":142173,"rsi_14":59.33,"sma_20":14037.8,"sma_60":14261.45,"sma_120":14113.98},{"date":"2025-08-29","open":14696,"high":16111,"low":14668,"close":16018,"volume":497285,"rsi_14":68.54,"sma_20":14147.2,"sma_60":14284.88,"sma_120":14130.43},{"date":"2025-09-01","open":13690,"high":13690,"low":11976,"close":12014,"volume":874708,"rsi_14":37.58,"sma_20":14091.8,"sma_60":14243.75,"sma_120":14114.14},{"date":"2025-09-02","open":12014,"high":12172,"low":11473,"close":12135,"volume":338200,"rsi_14":38.65,"sma_20":14016.4,"sma_60":14206.5,"sma_120":14100.02},{"date":"2025-09-03","open":12265,"high":12647,"low":11902,"close":12274,"volume":228833,"rsi_14":39.4,"sma_20":13923.25,"sma_60":14176.23,"sma_120":14084.73},{"date":"2025-09-04","open":12265,"high":12293,"low":12069,"close":12116,"volume":93744,"rsi_14":38.73,"sma_20":13824.05,"sma_60":14142.55,"sma_120":14064.32},{"date":"2025-09-05","open":12312,"high":12461,"low":12135,"close":12386,"volume":121032,"rsi_14":42.46,"sma_20":13733.7,"sma_60":14110.42,"sma_120":14050.12},{"date":"2025-09-08","open":12349,"high":12554,"low":12312,"close":12340,"volume":104928,"rsi_14":42.99,"sma_20":13642.0,"sma_60":14089.32,"sma_120":14021.64},{"date":"2025-09-09","open":12470,"high":12470,"low":12246,"close":12405,"volume":72546,"rsi_14":45.17,"sma_20":13550.75,"sma_60":14065.27,"sma_120":13987.03},{"date":"2025-09-10","open":12628,"high":12908,"low":12572,"close":12628,"volume":146707,"rsi_14":47.39,"sma_20":13473.45,"sma_60":14049.9,"sma_120":13959.48},{"date":"2025-09-11","open":12721,"high":12973,"low":12656,"close":12936,"volume":127545,"rsi_14":48.16,"sma_20":13410.15,"sma_60":14038.27,"sma_120":13941.87},{"date":"2025-09-12","open":13438,"high":14640,"low":13336,"close":14184,"volume":712949,"rsi_14":48.33,"sma_20":13409.25,"sma_60":14049.13,"sma_120":13938.23},{"date":"2025-09-15","open":14556,"high":14565,"low":13783,"close":13941,"volume":206735,"rsi_14":41.77,"sma_20":13418.55,"sma_60":14047.73,"sma_120":13936.12},{"date":"2025-09-16","open":14184,"high":14314,"low":13560,"close":13802,"volume":125885,"rsi_14":42.15,"sma_20":13428.8,"sma_60":14022.13,"sma_120":13932.48},{"date":"2025-09-17","open":13764,"high":13858,"low":13280,"close":13373,"volume":85348,"rsi_14":40.9,"sma_20":13435.3,"sma_60":13981.15,"sma_120":13930.62},{"date":"2025-09-18","open":13913,"high":13913,"low":13578,"close":13690,"volume":106476,"rsi_14":34.9,"sma_20":13465.55,"sma_60":13948.4,"sma_120":13929.45},{"date":"2025-09-19","open":13830,"high":14258,"low":13466,"close":13913,"volume":191079,"rsi_14":74.17,"sma_20":13498.1,"sma_60":13931.32,"sma_120":13933.33},{"date":"2025-09-22","open":14103,"high":14243,"low":13032,"close":13581,"volume":231732,"rsi_14":67.56,"sma_20":13453.35,"sma_60":13907.1,"sma_120":13938.06},{"date":"2025-09-23","open":13702,"high":13804,"low":12753,"close":12911,"volume":353983,"rsi_14":56.89,"sma_20":13333.7,"sma_60":13873.73,"sma_120":13938.45},{"date":"2025-09-24","open":13032,"high":13190,"low":12641,"close":12641,"volume":188388,"rsi_14":55.56,"sma_20":13211.25,"sma_60":13838.03,"sma_120":13938.84},{"date":"2025-09-25","open":12613,"high":13748,"low":12473,"close":13032,"volume":414042,"rsi_14":56.66,"sma_20":13117.2,"sma_60":13812.58,"sma_120":13941.63},{"date":"2025-09-26","open":12939,"high":13897,"low":12520,"close":12520,"volume":431489,"rsi_14":51.73,"sma_20":12942.6,"sma_60":13779.83,"sma_120":13935.89},{"date":"2025-09-29","open":12520,"high":13255,"low":12129,"close":12334,"volume":332801,"rsi_14":49.41,"sma_20":12958.9,"sma_60":13750.5,"sma_120":13931.94},{"date":"2025-09-30","open":12900,"high":13400,"low":12520,"close":12640,"volume":138789,"rsi_14":50.11,"sma_20":12984.15,"sma_60":13723.68,"sma_120":13938.87},{"date":"2025-10-01","open":12600,"high":12890,"low":12580,"close":12600,"volume":52499,"rsi_14":46.83,"sma_20":13000.45,"sma_60":13695.58,"sma_120":13946.78},{"date":"2025-10-02","open":12790,"high":12790,"low":12330,"close":12630,"volume":87828,"rsi_14":30.94,"sma_20":13026.15,"sma_60":13659.45,"sma_120":13956.58},{"date":"2025-10-10","open":12630,"high":13720,"low":12450,"close":13610,"volume":236694,"rsi_14":46.56,"sma_20":13087.35,"sma_60":13642.28,"sma_120":13967.71},{"date":"2025-10-13","open":13600,"high":14430,"low":13340,"close":14000,"volume":227052,"rsi_14":51.95,"sma_20":13170.35,"sma_60":13631.62,"sma_120":13977.27},{"date":"2025-10-14","open":14020,"high":14590,"low":13470,"close":13620,"volume":216242,"rsi_14":52.46,"sma_20":13231.1,"sma_60":13619.9,"sma_120":13981.66},{"date":"2025-10-15","open":13820,"high":15800,"low":13760,"close":14970,"volume":729622,"rsi_14":60.58,"sma_20":13348.2,"sma_60":13625.87,"sma_120":13976.11},{"date":"2025-10-16","open":15090,"high":15100,"low":14060,"close":14190,"volume":250288,"rsi_14":52.1,"sma_20":13410.9,"sma_60":13622.25,"sma_120":13970.96},{"date":"2025-10-17","open":14100,"high":14300,"low":13410,"close":13450,"volume":212524,"rsi_14":49.02,"sma_20":13374.2,"sma_60":13604.43,"sma_120":13959.64},{"date":"2025-10-20","open":13620,"high":15400,"low":13390,"close":14080,"volume":1093596,"rsi_14":58.33,"sma_20":13381.15,"sma_60":13598.83,"sma_120":13958.93},{"date":"2025-10-21","open":14150,"high":14150,"low":13430,"close":13600,"volume":235786,"rsi_14":56.63,"sma_20":13371.05,"sma_60":13583.68,"sma_120":13954.07},{"date":"2025-10-22","open":13630,"high":13710,"low":13080,"close":13220,"volume":171114,"rsi_14":51.27,"sma_20":13363.4,"sma_60":13568.4,"sma_120":13945.49},{"date":"2025-10-23","open":13190,"high":13310,"low":12720,"close":12960,"volume":220279,"rsi_14":53.13,"sma_20":13326.9,"sma_60":13551.58,"sma_120":13934.91},{"date":"2025-10-24","open":13000,"high":13080,"low":12800,"close":12850,"volume":142850,"rsi_14":53.72,"sma_20":13273.75,"sma_60":13534.17,"sma_120":13925.82},{"date":"2025-10-27","open":12870,"high":12930,"low":12650,"close":12730,"volume":124549,"rsi_14":50.67,"sma_20":13230.9,"sma_60":13514.75,"sma_120":13914.87},{"date":"2025-10-28","open":12860,"high":12890,"low":12650,"close":12730,"volume":111919,"rsi_14":50.98,"sma_20":13221.55,"sma_60":13492.23,"sma_120":13907.8},{"date":"2025-10-29","open":12740,"high":13070,"low":12730,"close":13000,"volume":130593,"rsi_14":52.69,"sma_20":13239.2,"sma_60":13478.4,"sma_120":13902.05},{"date":"2025-10-30","open":13010,"high":13010,"low":12550,"close":12750,"volume":112381,"rsi_14":43.0,"sma_20":13224.8,"sma_60":13459.93,"sma_120":13897.33},{"date":"2025-10-31","open":13130,"high":14210,"low":12840,"close":13820,"volume":622899,"rsi_14":48.68,"sma_20":13289.5,"sma_60":13459.77,"sma_120":13901.36},{"date":"2025-11-03","open":13910,"high":14860,"low":13850,"close":14590,"volume":523242,"rsi_14":56.73,"sma_20":13402.0,"sma_60":13484.23,"sma_120":13905.76},{"date":"2025-11-04","open":14590,"high":15060,"low":14010,"close":14660,"volume":261162,"rsi_14":47.39,"sma_20":13503.0,"sma_60":13501.18,"sma_120":13907.94},{"date":"2025-11-05","open":14360,"high":14360,"low":13020,"close":13500,"volume":224451,"rsi_14":44.53,"sma_20":13548.0,"sma_60":13490.57,"sma_120":13906.36},{"date":"2025-11-06","open":13690,"high":13900,"low":12920,"close":12980,"volume":150409,"rsi_14":46.14,"sma_20":13565.5,"sma_60":13471.9,"sma_120":13897.49},{"date":"2025-11-07","open":12710,"high":13040,"low":12270,"close":12550,"volume":165278,"rsi_14":37.01,"sma_20":13512.5,"sma_60":13444.52,"sma_120":13884.5},{"date":"2025-11-10","open":12860,"high":13160,"low":12520,"close":13060,"volume":93610,"rsi_14":45.44,"sma_20":13465.5,"sma_60":13425.95,"sma_120":13868.85},{"date":"2025-11-11","open":13060,"high":13390,"low":12830,"close":12970,"volume":108122,"rsi_14":47.78,"sma_20":13433.0,"sma_60":13404.95,"sma_120":13855.24},{"date":"2025-11-12","open":12990,"high":13140,"low":12860,"close":13110,"volume":50826,"rsi_14":51.36,"sma_20":13340.0,"sma_60":13387.22,"sma_120":13840.08},{"date":"2025-11-13","open":12900,"high":13140,"low":12850,"close":13050,"volume":71138,"rsi_14":51.83,"sma_20":13283.0,"sma_60":13368.02,"sma_120":13823.42},{"date":"2025-11-14","open":12800,"high":12900,"low":12610,"close":12650,"volume":82447,"rsi_14":49.3,"sma_20":13243.0,"sma_60":13342.15,"sma_120":13805.05},{"date":"2025-11-17","open":12730,"high":12870,"low":12500,"close":12540,"volume":61797,"rsi_14":48.38,"sma_20":13166.0,"sma_60":13321.9,"sma_120":13788.95},{"date":"2025-11-18","open":12500,"high":12640,"low":12030,"close":12210,"volume":82739,"rsi_14":43.32,"sma_20":13096.5,"sma_60":13298.78,"sma_120":13772.89},{"date":"2025-11-19","open":12540,"high":12740,"low":12100,"close":12300,"volume":90664,"rsi_14":46.09,"sma_20":13050.5,"sma_60":13283.07,"sma_120":13758.98},{"date":"2025-11-20","open":12430,"high":12730,"low":12370,"close":12650,"volume":70168,"rsi_14":38.37,"sma_20":13035.0,"sma_60":13275.82,"sma_120":13745.58},{"date":"2025-11-21","open":12210,"high":12560,"low":12150,"close":12250,"volume":62825,"rsi_14":24.89,"sma_20":13005.0,"sma_60":13258.95,"sma_120":13729.78},{"date":"2025-11-24","open":12360,"high":12780,"low":12120,"close":12410,"volume":71305,"rsi_14":26.32,"sma_20":12989.0,"sma_60":13224.42,"sma_120":13714.46},{"date":"2025-11-25","open":12520,"high":12720,"low":12180,"close":12190,"volume":71652,"rsi_14":32.81,"sma_20":12962.0,"sma_60":13172.42,"sma_120":13697.69},{"date":"2025-11-26","open":12250,"high":12420,"low":12140,"close":12250,"volume":79279,"rsi_14":39.1,"sma_20":12924.5,"sma_60":13124.98,"sma_120":13685.23},{"date":"2025-11-27","open":12300,"high":13500,"low":12250,"close":12520,"volume":208486,"rsi_14":49.53,"sma_20":12913.0,"sma_60":13085.0,"sma_120":13673.23},{"date":"2025-11-28","open":12550,"high":13380,"low":12550,"close":13300,"volume":326243,"rsi_14":53.47,"sma_20":12887.0,"sma_60":13039.7,"sma_120":13662.29},{"date":"2025-12-01","open":14190,"high":15200,"low":13870,"close":14000,"volume":1076604,"rsi_14":62.65,"sma_20":12857.5,"sma_60":13072.8,"sma_120":13658.27},{"date":"2025-12-02","open":14100,"high":14100,"low":12600,"close":12880,"volume":857215,"rsi_14":47.72,"sma_20":12768.5,"sma_60":13085.22,"sma_120":13645.86},{"date":"2025-12-03","open":12950,"high":13250,"low":12600,"close":13050,"volume":343430,"rsi_14":50.0,"sma_20":12746.0,"sma_60":13098.15,"sma_120":13637.19},{"date":"2025-12-04","open":13410,"high":14460,"low":13280,"close":13920,"volume":942667,"rsi_14":61.28,"sma_20":12793.0,"sma_60":13128.22,"sma_120":13635.38},{"date":"2025-12-05","open":14050,"high":14160,"low":13020,"close":13180,"volume":351567,"rsi_14":55.11,"sma_20":12824.5,"sma_60":13141.45,"sma_120":13625.93},{"date":"2025-12-08","open":13300,"high":14100,"low":13160,"close":13570,"volume":341109,"rsi_14":60.76,"sma_20":12850.0,"sma_60":13161.95,"sma_120":13625.63},{"date":"2025-12-09","open":13320,"high":13810,"low":13060,"close":13340,"volume":146776,"rsi_14":58.05,"sma_20":12868.5,"sma_60":13177.53,"sma_120":13621.4},{"date":"2025-12-10","open":13360,"high":14090,"low":13160,"close":13580,"volume":252036,"rsi_14":57.32,"sma_20":12892.0,"sma_60":13193.4,"sma_120":13621.65},{"date":"2025-12-11","open":13580,"high":14620,"low":13360,"close":14300,"volume":485047,"rsi_14":65.37,"sma_20":12954.5,"sma_60":13216.13,"sma_120":13627.2},{"date":"2025-12-12","open":14230,"high":15150,"low":14100,"close":14870,"volume":502377,"rsi_14":67.37,"sma_20":13065.5,"sma_60":13227.57,"sma_120":13638.35},{"date":"2025-12-15","open":14870,"high":16800,"low":14640,"close":15700,"volume":1314667,"rsi_14":72.82,"sma_20":13223.5,"sma_60":13256.88,"sma_120":13652.31},{"date":"2025-12-16","open":15730,"high":15750,"low":14300,"close":14420,"volume":404761,"rsi_14":62.18,"sma_20":13334.0,"sma_60":13267.18,"sma_120":13644.66},{"date":"2025-12-17","open":14580,"high":14750,"low":13670,"close":13800,"volume":282673,"rsi_14":56.91,"sma_20":13409.0,"sma_60":13274.3,"sma_120":13627.73},{"date":"2025-12-18","open":13400,"high":15490,"low":13400,"close":14590,"volume":748961,"rsi_14":56.96,"sma_20":13506.0,"sma_60":13289.3,"sma_120":13618.85},{"date":"2025-12-19","open":14630,"high":16190,"low":13960,"close":15650,"volume":726800,"rsi_14":58.57,"sma_20":13676.0,"sma_60":13318.25,"sma_120":13624.78},{"date":"2025-12-22","open":15030,"high":18830,"low":14500,"close":17650,"volume":3847692,"rsi_14":72.69,"sma_20":13938.0,"sma_60":13385.97,"sma_120":13646.53},{"date":"2025-12-23","open":18010,"high":18040,"low":16500,"close":16940,"volume":806465,"rsi_14":67.6,"sma_20":14175.5,"sma_60":13453.02,"sma_120":13663.38},{"date":"2025-12-24","open":16510,"high":17870,"low":16280,"close":17190,"volume":1269965,"rsi_14":65.68,"sma_20":14422.5,"sma_60":13528.73,"sma_120":13683.38},{"date":"2025-12-26","open":17300,"high":18890,"low":17090,"close":18080,"volume":2105640,"rsi_14":73.16,"sma_20":14700.5,"sma_60":13612.77,"sma_120":13712.67},{"date":"2025-12-29","open":17990,"high":18470,"low":17330,"close":17460,"volume":813841,"rsi_14":67.99,"sma_20":14908.5,"sma_60":13695.0,"sma_120":13737.42},{"date":"2025-12-30","open":17550,"high":17610,"low":16300,"close":16350,"volume":720400,"rsi_14":62.87,"sma_20":15026.0,"sma_60":13761.83,"sma_120":13756.17},{"date":"2026-01-02","open":16410,"high":16830,"low":15730,"close":15920,"volume":536666,"rsi_14":59.85,"sma_20":15178.0,"sma_60":13816.5,"sma_120":13770.09},{"date":"2026-01-05","open":16060,"high":16600,"low":15640,"close":16550,"volume":605891,"rsi_14":59.54,"sma_20":15353.0,"sma_60":13882.33,"sma_120":13788.96},{"date":"2026-01-06","open":16650,"high":17170,"low":15510,"close":15580,"volume":628260,"rsi_14":52.91,"sma_20":15436.0,"sma_60":13931.5,"sma_120":13795.48},{"date":"2026-01-07","open":15630,"high":16580,"low":15550,"close":16120,"volume":548625,"rsi_14":51.76,"sma_20":15583.0,"sma_60":13973.33,"sma_120":13807.81},{"date":"2026-01-08","open":16240,"high":16960,"low":15960,"close":16520,"volume":565588,"rsi_14":59.53,"sma_20":15730.5,"sma_60":14015.33,"sma_120":13823.48},{"date":"2026-01-09","open":16520,"high":17390,"low":16380,"close":16530,"volume":446743,"rsi_14":63.11,"sma_20":15890.0,"sma_60":14063.83,"sma_120":13841.87},{"date":"2026-01-12","open":16630,"high":18700,"low":16630,"close":17650,"volume":1419497,"rsi_14":64.25,"sma_20":16093.5,"sma_60":14108.5,"sma_120":13867.18},{"date":"2026-01-13","open":18450,"high":19900,"low":17830,"close":18580,"volume":2264751,"rsi_14":63.81,"sma_20":16307.5,"sma_60":14181.67,"sma_120":13901.96},{"date":"2026-01-14","open":18930,"high":21850,"low":18410,"close":20750,"volume":2684402,"rsi_14":64.38,"sma_20":16601.5,"sma_60":14303.33,"sma_120":13953.88},{"date":"2026-01-15","open":20550,"high":22450,"low":19830,"close":21000,"volume":1538556,"rsi_14":69.67,"sma_20":16866.5,"sma_60":14418.67,"sma_120":14008.75},{"date":"2026-01-16","open":21000,"high":21950,"low":19590,"close":19960,"volume":1215891,"rsi_14":59.2,"sma_20":17451.5,"sma_60":14637.0,"sma_120":14054.17},{"date":"2026-01-19","open":20600,"high":23400,"low":19980,"close":21850,"volume":2180843,"rsi_14":69.1,"sma_20":17814.5,"sma_60":14785.17,"sma_120":14118.45},{"date":"2026-01-20","open":22850,"high":23750,"low":20000,"close":20750,"volume":1419016,"rsi_14":69.16,"sma_20":18069.5,"sma_60":14916.83,"sma_120":14174.96},{"date":"2026-01-21","open":20000,"high":24450,"low":19990,"close":22700,"volume":2502153,"rsi_14":76.08,"sma_20":18322.0,"sma_60":15083.0,"sma_120":14248.33},{"date":"2026-01-22","open":24050,"high":25000,"low":21500,"close":21900,"volume":1284143,"rsi_14":70.31,"sma_20":18570.0,"sma_60":15235.83,"sma_120":14315.04},{"date":"2026-01-23","open":21900,"high":22600,"low":20350,"close":20450,"volume":759055,"rsi_14":67.84,"sma_20":18733.0,"sma_60":15360.0,"sma_120":14368.12},{"date":"2026-01-26","open":20100,"high":23800,"low":19830,"close":23250,"volume":1710544,"rsi_14":72.41,"sma_20":18991.5,"sma_60":15535.0,"sma_120":14446.62},{"date":"2026-01-27","open":23200,"high":23450,"low":22000,"close":22300,"volume":631499,"rsi_14":67.56,"sma_20":19233.5,"sma_60":15676.33,"sma_120":14516.97},{"date":"2026-01-28","open":22600,"high":26000,"low":22350,"close":24450,"volume":1684655,"rsi_14":71.29,"sma_20":19638.5,"sma_60":15840.67,"sma_120":14605.47},{"date":"2026-01-29","open":24750,"high":25450,"low":23150,"close":24400,"volume":796720,"rsi_14":69.25,"sma_20":20062.5,"sma_60":16003.0,"sma_120":14699.45},{"date":"2026-01-30","open":24400,"high":24500,"low":22900,"close":23300,"volume":608003,"rsi_14":63.33,"sma_20":20400.0,"sma_60":16166.33,"sma_120":14779.92},{"date":"2026-02-02","open":22550,"high":24000,"low":21350,"close":21800,"volume":633645,"rsi_14":53.08,"sma_20":20711.0,"sma_60":16313.33,"sma_120":14843.78},{"date":"2026-02-03","open":22450,"high":23400,"low":22450,"close":23050,"volume":374997,"rsi_14":55.68,"sma_20":21057.5,"sma_60":16488.33,"sma_120":14918.37},{"date":"2026-02-04","open":23250,"high":25200,"low":22850,"close":23850,"volume":499078,"rsi_14":60.93,"sma_20":21424.0,"sma_60":16553.17,"sma_120":14998.84},{"date":"2026-02-05","open":23500,"high":27900,"low":23000,"close":25150,"volume":1913012,"rsi_14":63.59,"sma_20":21855.0,"sma_60":16754.67,"sma_120":15090.31},{"date":"2026-02-06","open":24300,"high":26200,"low":23100,"close":25050,"volume":1080387,"rsi_14":59.25,"sma_20":22225.0,"sma_60":16956.0,"sma_120":15180.48},{"date":"2026-02-09","open":26000,"high":28150,"low":25650,"close":27200,"volume":1017821,"rsi_14":67.57,"sma_20":22656.0,"sma_60":17190.83,"sma_120":15289.02},{"date":"2026-02-10","open":28450,"high":28800,"low":25550,"close":25550,"volume":1155017,"rsi_14":57.89,"sma_20":22896.0,"sma_60":17399.17,"sma_120":15383.59},{"date":"2026-02-11","open":25700,"high":26400,"low":24800,"close":25600,"volume":385207,"rsi_14":60.69,"sma_20":23126.0,"sma_60":17615.0,"sma_120":15478.58},{"date":"2026-02-12","open":25600,"high":26150,"low":24500,"close":24850,"volume":417918,"rsi_14":63.25,"sma_20":23370.5,"sma_60":17820.17,"sma_120":15571.03},{"date":"2026-02-13","open":24350,"high":24600,"low":23050,"close":23050,"volume":589299,"rsi_14":49.36,"sma_20":23525.0,"sma_60":18000.83,"sma_120":15649.81},{"date":"2026-02-19","open":23050,"high":23100,"low":20500,"close":21300,"volume":1147785,"rsi_14":46.95,"sma_20":23497.5,"sma_60":18150.83,"sma_120":15716.95},{"date":"2026-02-20","open":21500,"high":22050,"low":20650,"close":20750,"volume":473963,"rsi_14":37.5,"sma_20":23497.5,"sma_60":18285.83,"sma_120":15780.83},{"date":"2026-02-23","open":21150,"high":21550,"low":20400,"close":21000,"volume":515549,"rsi_14":38.67,"sma_20":23412.5,"sma_60":18431.67,"sma_120":15845.31},{"date":"2026-02-24","open":21550,"high":22500,"low":21050,"close":21900,"volume":539999,"rsi_14":45.27,"sma_20":23412.5,"sma_60":18589.83,"sma_120":15907.12},{"date":"2026-02-25","open":22100,"high":22700,"low":21500,"close":22200,"volume":407771,"rsi_14":51.47,"sma_20":23500.0,"sma_60":18756.67,"sma_120":15964.54},{"date":"2026-02-26","open":22400,"high":22550,"low":21500,"close":21700,"volume":442986,"rsi_14":44.75,"sma_20":23422.5,"sma_60":19038.17,"sma_120":16061.58},{"date":"2026-02-27","open":21400,"high":22100,"low":20300,"close":20800,"volume":612182,"rsi_14":38.22,"sma_20":23347.5,"sma_60":19052.17,"sma_120":16068.58},{"date":"2026-03-03","open":20400,"high":24150,"low":20100,"close":22300,"volume":1289967,"rsi_14":39.16,"sma_20":23240.0,"sma_60":19202.17,"sma_120":16120.93},{"date":"2026-03-04","open":21850,"high":21850,"low":17260,"close":17260,"volume":1036768,"rsi_14":28.47,"sma_20":22883.0,"sma_60":19256.5,"sma_120":16164.65},{"date":"2026-03-05","open":19000,"high":20850,"low":18900,"close":20300,"volume":597723,"rsi_14":31.82,"sma_20":22733.0,"sma_60":19380.17,"sma_120":16232.69},{"date":"2026-03-06","open":20100,"high":21500,"low":19660,"close":21050,"volume":341858,"rsi_14":37.56,"sma_20":22695.5,"sma_60":19513.5,"sma_120":16305.83},{"date":"2026-03-09","open":19500,"high":20100,"low":18190,"close":19200,"volume":498649,"rsi_14":33.9,"sma_20":22503.0,"sma_60":19601.5,"sma_120":16364.86},{"date":"2026-03-10","open":20200,"high":20450,"low":19300,"close":20150,"volume":325123,"rsi_14":38.3,"sma_20":22318.0,"sma_60":19717.67,"sma_120":16429.56},{"date":"2026-03-11","open":20800,"high":21000,"low":19000,"close":19420,"volume":471482,"rsi_14":40.45,"sma_20":22031.5,"sma_60":19815.17,"sma_120":16488.56},{"date":"2026-03-12","open":19390,"high":19520,"low":19060,"close":19360,"volume":236806,"rsi_14":44.4,"sma_20":21747.0,"sma_60":19915.5,"sma_120":16546.52},{"date":"2026-03-13","open":18960,"high":18960,"low":18330,"close":18460,"volume":517183,"rsi_14":43.52,"sma_20":21310.0,"sma_60":19996.83,"sma_120":16595.12},{"date":"2026-03-16","open":18460,"high":18465,"low":17830,"close":18360,"volume":237889,"rsi_14":42.47,"sma_20":20950.5,"sma_60":20149.33,"sma_120":16688.45},{"date":"2026-03-17","open":18790,"high":19200,"low":18590,"close":18740,"volume":288961,"rsi_14":40.71,"sma_20":20607.5,"sma_60":20129.0,"sma_120":16678.28},{"date":"2026-03-18","open":19100,"high":19500,"low":19010,"close":19260,"volume":238954,"rsi_14":41.46,"sma_20":20328.0,"sma_60":20188.33,"sma_120":16722.61},{"date":"2026-03-19","open":18760,"high":18760,"low":18050,"close":18160,"volume":298568,"rsi_14":40.07,"sma_20":20083.5,"sma_60":20250.67,"sma_120":16758.92},{"date":"2026-03-20","open":18180,"high":18300,"low":17650,"close":17980,"volume":262390,"rsi_14":41.75,"sma_20":19917.5,"sma_60":20320.33,"sma_120":16797.32},{"date":"2026-03-23","open":17380,"high":17380,"low":16400,"close":16490,"volume":328528,"rsi_14":33.0,"sma_20":19704.5,"sma_60":20352.0,"sma_120":16820.65},{"date":"2026-03-24","open":17050,"high":17360,"low":16470,"close":16910,"volume":200079,"rsi_14":48.6,"sma_20":19500.0,"sma_60":20373.0,"sma_120":16845.62},{"date":"2026-03-25","open":17230,"high":17530,"low":17020,"close":17450,"volume":175110,"rsi_14":35.71,"sma_20":19277.5,"sma_60":20369.67,"sma_120":16877.82},{"date":"2026-03-26","open":17440,"high":17440,"low":16790,"close":16870,"volume":163003,"rsi_14":28.67,"sma_20":19011.0,"sma_60":20368.5,"sma_120":16910.76},{"date":"2026-03-27","open":16250,"high":17260,"low":16120,"close":17010,"volume":168649,"rsi_14":36.46,"sma_20":18776.5,"sma_60":20365.5,"sma_120":16947.12},{"date":"2026-03-30","open":16100,"high":16490,"low":15830,"close":16250,"volume":162709,"rsi_14":25.32,"sma_20":18549.0,"sma_60":20335.0,"sma_120":16973.88},{"date":"2026-03-31","open":16260,"high":16540,"low":15670,"close":15980,"volume":148641,"rsi_14":26.88,"sma_20":18233.0,"sma_60":20310.33,"sma_120":17002.67},{"date":"2026-04-01","open":16580,"high":16770,"low":16440,"close":16740,"volume":143056,"rsi_14":33.99,"sma_20":18207.5,"sma_60":20317.0,"sma_120":17039.42},{"date":"2026-04-02","open":17500,"high":17500,"low":15390,"close":15580,"volume":312953,"rsi_14":32.9,"sma_20":17971.5,"sma_60":20311.33,"sma_120":17063.92},{"date":"2026-04-03","open":15960,"high":16050,"low":15350,"close":15550,"volume":141481,"rsi_14":33.17,"sma_20":17696.5,"sma_60":20294.67,"sma_120":17088.5},{"date":"2026-04-06","open":15550,"high":15760,"low":15160,"close":15480,"volume":120991,"rsi_14":29.73,"sma_20":17510.5,"sma_60":20293.0,"sma_120":17112.25},{"date":"2026-04-07","open":15550,"high":16010,"low":15060,"close":15240,"volume":132566,"rsi_14":24.1,"sma_20":17265.0,"sma_60":20278.33,"sma_120":17125.83},{"date":"2026-04-08","open":15850,"high":16420,"low":15780,"close":16420,"volume":164953,"rsi_14":38.9,"sma_20":17115.0,"sma_60":20276.67,"sma_120":17146.0},{"date":"2026-04-09","open":16440,"high":16440,"low":15690,"close":15780,"volume":143809,"rsi_14":36.75,"sma_20":16936.0,"sma_60":20264.17,"sma_120":17164.0},{"date":"2026-04-10","open":16020,"high":16020,"low":14990,"close":15680,"volume":168423,"rsi_14":44.14,"sma_20":16797.0,"sma_60":20231.33,"sma_120":17169.92},{"date":"2026-04-13","open":15410,"high":15580,"low":15090,"close":15280,"volume":116799,"rsi_14":38.17,"sma_20":16643.0,"sma_60":20176.33,"sma_120":17179.0},{"date":"2026-04-14","open":15500,"high":16340,"low":15500,"close":16200,"volume":201547,"rsi_14":41.4,"sma_20":16516.0,"sma_60":20100.5,"sma_120":17201.92},{"date":"2026-04-15","open":16830,"high":16830,"low":16220,"close":16490,"volume":199350,"rsi_14":47.28,"sma_20":16377.5,"sma_60":20025.33,"sma_120":17222.0},{"date":"2026-04-16","open":16680,"high":17090,"low":16530,"close":16860,"volume":269360,"rsi_14":48.96,"sma_20":16312.5,"sma_60":19973.67,"sma_120":17249.17},{"date":"2026-04-17","open":17360,"high":17370,"low":16520,"close":16900,"volume":286078,"rsi_14":55.01,"sma_20":16258.5,"sma_60":19891.17,"sma_120":17279.83},{"date":"2026-04-20","open":16900,"high":17480,"low":16430,"close":16790,"volume":248314,"rsi_14":56.4,"sma_20":16273.5,"sma_60":19825.17,"sma_120":17311.75},{"date":"2026-04-21","open":17070,"high":17080,"low":16550,"close":16850,"volume":188168,"rsi_14":50.89,"sma_20":16270.5,"sma_60":19727.67,"sma_120":17345.08},{"date":"2026-04-22","open":16850,"high":16860,"low":16240,"close":16830,"volume":196820,"rsi_14":63.98,"sma_20":16239.5,"sma_60":19643.17,"sma_120":17379.25},{"date":"2026-04-23","open":17100,"high":17370,"low":16290,"close":16630,"volume":240558,"rsi_14":61.64,"sma_20":16227.5,"sma_60":19579.5,"sma_120":17411.75},{"date":"2026-04-24","open":16650,"high":17570,"low":16470,"close":17060,"volume":268466,"rsi_14":65.8,"sma_20":16230.0,"sma_60":19476.33,"sma_120":17445.58},{"date":"2026-04-27","open":17240,"high":17940,"low":17000,"close":17620,"volume":486622,"rsi_14":72.37,"sma_20":16298.5,"sma_60":19398.33,"sma_120":17486.17},{"date":"2026-04-28","open":17810,"high":17885,"low":17190,"close":17210,"volume":260639,"rsi_14":58.68,"sma_20":16360.0,"sma_60":19277.67,"sma_120":17514.42},{"date":"2026-04-29","open":17210,"high":17370,"low":16700,"close":17000,"volume":222166,"rsi_14":64.81,"sma_20":16372.5,"sma_60":19154.33,"sma_120":17578.67},{"date":"2026-04-30","open":17450,"high":17710,"low":16610,"close":16780,"volume":389983,"rsi_14":48.29,"sma_20":16967.0,"sma_60":16280.83,"sma_120":17490.75},{"date":"2026-05-04","open":17100,"high":17490,"low":16740,"close":16880,"volume":269018,"rsi_14":70.3,"sma_20":16499.0,"sma_60":18963.67,"sma_120":17580.33},{"date":"2026-05-06","open":16910,"high":17000,"low":16460,"close":16720,"volume":249241,"rsi_14":58.18,"sma_20":16561.0,"sma_60":18858.17,"sma_120":17611.5},{"date":"2026-05-07","open":16720,"high":16970,"low":16150,"close":16520,"volume":327725,"rsi_14":50.49,"sma_20":16625.0,"sma_60":18736.0,"sma_120":17644.58},{"date":"2026-05-08","open":16800,"high":17660,"low":16800,"close":17140,"volume":687759,"rsi_14":54.19,"sma_20":16661.0,"sma_60":18602.5,"sma_120":17678.58},{"date":"2026-05-11","open":17150,"high":18300,"low":16140,"close":17700,"volume":898157,"rsi_14":60.36,"sma_20":16757.0,"sma_60":18480.0,"sma_120":17718.0},{"date":"2026-05-12","open":17940,"high":18520,"low":16290,"close":16580,"volume":816043,"rsi_14":47.84,"sma_20":16802.0,"sma_60":18303.0,"sma_120":17746.92},{"date":"2026-05-13","open":16600,"high":17370,"low":16150,"close":16550,"volume":357230,"rsi_14":46.9,"sma_20":16865.5,"sma_60":18153.0,"sma_120":17776.08},{"date":"2026-05-14","open":17600,"high":18250,"low":16720,"close":16950,"volume":652325,"rsi_14":51.15,"sma_20":16903.0,"sma_60":18008.83,"sma_120":17811.92},{"date":"2026-05-15","open":17200,"high":18260,"low":15770,"close":16150,"volume":847406,"rsi_14":45.88,"sma_20":16886.0,"sma_60":17863.83,"sma_120":17842.0},{"date":"2026-05-18","open":16130,"high":16620,"low":15000,"close":16180,"volume":323231,"rsi_14":41.88,"sma_20":16852.0,"sma_60":17749.33,"sma_120":17875.08},{"date":"2026-05-19","open":16170,"high":16170,"low":15010,"close":15160,"volume":242971,"rsi_14":29.08,"sma_20":16765.0,"sma_60":17647.0,"sma_120":17898.92},{"date":"2026-05-20","open":15060,"high":15150,"low":14180,"close":14650,"volume":264993,"rsi_14":28.6,"sma_20":16658.0,"sma_60":17545.33,"sma_120":17915.58},{"date":"2026-05-21","open":15020,"high":15860,"low":15000,"close":15710,"volume":165158,"rsi_14":40.56,"sma_20":16601.0,"sma_60":17457.17,"sma_120":17944.42},{"date":"2026-05-22","open":15710,"high":16160,"low":15600,"close":16050,"volume":159693,"rsi_14":44.75,"sma_20":16562.0,"sma_60":17359.67,"sma_120":17974.75},{"date":"2026-05-26","open":16200,"high":16840,"low":15760,"close":15810,"volume":248903,"rsi_14":42.45,"sma_20":16521.0,"sma_60":17253.17,"sma_120":18004.92},{"date":"2026-05-27","open":15770,"high":15770,"low":14510,"close":14540,"volume":306013,"rsi_14":36.71,"sma_20":16395.0,"sma_60":17133.83,"sma_120":18024.0},{"date":"2026-05-28","open":14610,"high":14970,"low":13430,"close":14010,"volume":295323,"rsi_14":35.29,"sma_20":16214.5,"sma_60":17020.67,"sma_120":18036.42},{"date":"2026-05-29","open":14250,"high":14280,"low":13170,"close":13460,"volume":242916,"rsi_14":28.25,"sma_20":16027.0,"sma_60":16873.33,"sma_120":18037.75},{"date":"2026-06-01","open":13290,"high":14190,"low":12700,"close":12970,"volume":492009,"rsi_14":21.81,"sma_20":15825.5,"sma_60":16801.83,"sma_120":18029.17},{"date":"2026-06-02","open":13230,"high":13420,"low":12390,"close":12920,"volume":261018,"rsi_14":25.0,"sma_20":15632.5,"sma_60":16678.83,"sma_120":18029.5},{"date":"2026-06-04","open":12800,"high":13170,"low":12600,"close":12830,"volume":146379,"rsi_14":24.8,"sma_20":15430.0,"sma_60":16541.83,"sma_120":18027.67},{"date":"2026-06-05","open":12700,"high":12740,"low":11920,"close":12520,"volume":190342,"rsi_14":19.62,"sma_20":15220.0,"sma_60":16430.5,"sma_120":18016.0},{"date":"2026-06-08","open":11890,"high":11910,"low":11250,"close":11450,"volume":162138,"rsi_14":18.92,"sma_20":14966.5,"sma_60":16285.5,"sma_120":18001.58},{"date":"2026-06-09","open":11450,"high":11910,"low":11450,"close":11700,"volume":139887,"rsi_14":21.21,"sma_20":14694.5,"sma_60":16156.83,"sma_120":17986.0},{"date":"2026-06-10","open":11500,"high":11880,"low":11130,"close":11480,"volume":112532,"rsi_14":23.64,"sma_20":14383.5,"sma_60":16025.5,"sma_120":17970.5},{"date":"2026-06-11","open":11030,"high":11530,"low":10980,"close":11490,"volume":88250,"rsi_14":25.62,"sma_20":14129.0,"sma_60":15909.33,"sma_120":17953.08},{"date":"2026-06-12","open":11820,"high":14000,"low":11550,"close":13340,"volume":870118,"rsi_14":33.7,"sma_20":13968.5,"sma_60":15825.67,"sma_120":17945.08},{"date":"2026-06-15","open":13500,"high":13630,"low":12500,"close":12500,"volume":172630,"rsi_14":27.16,"sma_20":13746.0,"sma_60":15721.67,"sma_120":17925.33},{"date":"2026-06-16","open":12740,"high":12750,"low":12250,"close":12320,"volume":120035,"rsi_14":27.37,"sma_20":13554.5,"sma_60":15606.0,"sma_120":17897.17},{"date":"2026-06-17","open":12320,"high":12660,"low":12100,"close":12400,"volume":73654,"rsi_14":48.67,"sma_20":12465.5,"sma_60":15030.17,"sma_120":17697.83},{"date":"2026-06-18","open":12500,"high":12880,"low":12020,"close":12300,"volume":69079,"rsi_14":35.96,"sma_20":13222.5,"sma_60":15415.33,"sma_120":17867.83},{"date":"2026-06-19","open":12130,"high":12300,"low":11450,"close":11700,"volume":131407,"rsi_14":35.67,"sma_20":13075.0,"sma_60":15335.5,"sma_120":17843.75},{"date":"2026-06-22","open":11510,"high":11790,"low":11250,"close":11650,"volume":77362,"rsi_14":38.42,"sma_20":12872.0,"sma_60":15247.83,"sma_120":17810.42},{"date":"2026-06-23","open":11370,"high":11940,"low":10460,"close":10570,"volume":140722,"rsi_14":32.54,"sma_20":12598.0,"sma_60":15133.17,"sma_120":17751.42},{"date":"2026-06-24","open":10530,"high":11220,"low":10530,"close":10740,"volume":131525,"rsi_14":34.65,"sma_20":12344.5,"sma_60":15031.0,"sma_120":17699.75},{"date":"2026-06-25","open":10900,"high":11040,"low":10310,"close":10310,"volume":93429,"rsi_14":34.05,"sma_20":12133.0,"sma_60":14919.33,"sma_120":17642.42},{"date":"2026-06-26","open":10350,"high":10500,"low":9660,"close":9820,"volume":112353,"rsi_14":37.17,"sma_20":11923.5,"sma_60":14812.17,"sma_120":17573.58},{"date":"2026-06-29","open":9700,"high":10810,"low":9700,"close":10750,"volume":70275,"rsi_14":43.24,"sma_20":11788.0,"sma_60":14725.0,"sma_120":17517.67},{"date":"2026-06-30","open":10900,"high":11480,"low":10520,"close":10680,"volume":85363,"rsi_14":44.19,"sma_20":11673.5,"sma_60":14623.83,"sma_120":17470.42},{"date":"2026-07-01","open":10560,"high":10950,"low":10370,"close":10540,"volume":74286,"rsi_14":43.22,"sma_20":11554.5,"sma_60":14539.83,"sma_120":17425.58},{"date":"2026-07-02","open":10370,"high":10370,"low":9720,"close":9830,"volume":71399,"rsi_14":20.1,"sma_20":11404.5,"sma_60":14444.5,"sma_120":17369.58},{"date":"2026-07-03","open":9980,"high":9990,"low":9270,"close":9940,"volume":84122,"rsi_14":25.1,"sma_20":11275.5,"sma_60":14352.17,"sma_120":17322.58},{"date":"2026-07-06","open":9940,"high":10100,"low":9550,"close":9890,"volume":47086,"rsi_14":25.75,"sma_20":11197.5,"sma_60":14263.0,"sma_120":17270.67},{"date":"2026-07-07","open":9660,"high":9910,"low":9360,"close":9420,"volume":50405,"rsi_14":22.41,"sma_20":11083.5,"sma_60":14146.33,"sma_120":17211.5},{"date":"2026-07-08","open":9210,"high":9500,"low":8800,"close":8880,"volume":83492,"rsi_14":20.72,"sma_20":10953.5,"sma_60":14031.33,"sma_120":17147.75},{"date":"2026-07-09","open":8800,"high":9380,"low":8710,"close":8980,"volume":50602,"rsi_14":24.53,"sma_20":10828.0,"sma_60":13919.67,"sma_120":17075.5},{"date":"2026-07-10","open":8990,"high":9650,"low":8990,"close":9560,"volume":39318,"rsi_14":32.2,"sma_20":10639.0,"sma_60":13824.33,"sma_120":17000.33},{"date":"2026-07-13","open":9790,"high":9790,"low":8780,"close":8780,"volume":70338,"rsi_14":33.93,"sma_20":10453.0,"sma_60":13700.67,"sma_120":16900.58},{"date":"2026-07-14","open":8700,"high":8760,"low":8150,"close":8540,"volume":91090,"rsi_14":30.5,"sma_20":10264.0,"sma_60":13568.17,"sma_120":16796.75},{"date":"2026-07-15","open":8710,"high":9100,"low":8710,"close":9020,"volume":41342,"rsi_14":38.66,"sma_20":10095.0,"sma_60":13437.5,"sma_120":16705.58},{"date":"2026-07-16","open":8740,"high":8940,"low":8470,"close":8660,"volume":40835,"rsi_14":39.57,"sma_20":9913.0,"sma_60":13300.17,"sma_120":16595.67},{"date":"2026-07-20","open":8400,"high":8440,"low":8030,"close":8100,"volume":51500,"rsi_14":24.47,"sma_20":9733.0,"sma_60":13155.33,"sma_120":16490.25},{"date":"2026-07-21","open":7920,"high":8770,"low":7850,"close":8510,"volume":102169,"rsi_14":30.38,"sma_20":9576.0,"sma_60":13016.33,"sma_120":16372.0},{"date":"2026-07-22","open":9180,"high":9650,"low":8920,"close":9000,"volume":181306,"rsi_14":36.9,"sma_20":9497.5,"sma_60":12885.83,"sma_120":16264.5},{"date":"2026-07-23","open":9260,"high":9480,"low":8880,"close":9480,"volume":105778,"rsi_14":46.9,"sma_20":9434.5,"sma_60":12766.67,"sma_120":16173.08},{"date":"2026-07-24","open":9380,"high":9390,"low":8710,"close":8870,"volume":55055,"rsi_14":41.3,"sma_20":9362.5,"sma_60":12630.17,"sma_120":16053.25},{"date":"2026-07-27","open":8920,"high":9230,"low":8790,"close":8930,"volume":49095,"rsi_14":42.21,"sma_20":9318.0,"sma_60":12485.33,"sma_120":15941.83},{"date":"2026-07-28","open":8790,"high":8790,"low":8100,"close":8140,"volume":63125,"rsi_14":40.12,"sma_20":9187.5,"sma_60":12334.17,"sma_120":15805.92},{"date":"2026-07-29","open":8230,"high":8630,"low":7355,"close":7720,"volume":122653,"rsi_14":40.88,"sma_20":9039.5,"sma_60":12179.5,"sma_120":15666.92},{"date":"2026-07-30","open":7450,"high":8250,"low":7450,"close":7970,"volume":112733,"rsi_14":42.24,"sma_20":8911.0,"sma_60":12032.67,"sma_120":15539.17},{"date":"2026-07-31","open":8490,"high":8880,"low":8300,"close":8740,"volume":95432,"rsi_14":43.88,"sma_20":8856.5,"sma_60":11897.0,"sma_120":15430.33},{"date":"2026-08-03","open":8740,"high":9430,"low":8660,"close":9140,"volume":76452,"rsi_14":52.85,"sma_20":8816.5,"sma_60":11770.67,"sma_120":15314.42},{"date":"2026-08-04","open":9280,"high":9690,"low":9100,"close":9660,"volume":67425,"rsi_14":58.48,"sma_20":8805.0,"sma_60":11656.33,"sma_120":15196.17},{"date":"2026-08-05","open":9750,"high":10130,"low":9600,"close":10130,"volume":68445,"rsi_14":58.42,"sma_20":8840.5,"sma_60":11539.5,"sma_120":15071.0},{"date":"2026-08-06","open":10340,"high":10350,"low":9870,"close":10130,"volume":78289,"rsi_14":61.8,"sma_20":8903.0,"sma_60":11413.33,"sma_120":14946.67},{"date":"2026-08-07","open":10130,"high":10320,"low":9800,"close":10050,"volume":48345,"rsi_14":66.96,"sma_20":8956.5,"sma_60":11304.5,"sma_120":14803.75},{"date":"2026-08-10","open":10130,"high":10840,"low":9990,"close":10760,"volume":76914,"rsi_14":68.6,"sma_20":9016.5,"sma_60":11208.0,"sma_120":14680.5},{"date":"2026-08-11","open":10760,"high":10980,"low":10420,"close":10780,"volume":46839,"rsi_14":65.95,"sma_20":9116.5,"sma_60":11105.17,"sma_120":14557.0},{"date":"2026-08-12","open":10950,"high":10950,"low":10400,"close":10760,"volume":36264,"rsi_14":62.5,"sma_20":9227.5,"sma_60":11015.33,"sma_120":14439.58},{"date":"2026-08-13","open":10790,"high":11060,"low":10580,"close":10740,"volume":56126,"rsi_14":70.64,"sma_20":9313.5,"sma_60":10924.67,"sma_120":14337.0},{"date":"2026-08-14","open":10800,"high":11080,"low":10510,"close":10840,"volume":74071,"rsi_14":70.9,"sma_20":9422.5,"sma_60":10852.67,"sma_120":14249.83},{"date":"2026-08-18","open":10900,"high":10950,"low":10020,"close":10100,"volume":63628,"rsi_14":71.68,"sma_20":9522.5,"sma_60":10776.83,"sma_120":14161.08},{"date":"2026-08-19","open":9970,"high":10190,"low":9510,"close":10030,"volume":57048,"rsi_14":77.7,"sma_20":9598.5,"sma_60":10682.17,"sma_120":14069.67},{"date":"2026-08-20","open":10260,"high":10260,"low":9940,"close":10120,"volume":33905,"rsi_14":76.81,"sma_20":9654.5,"sma_60":10583.33,"sma_120":13971.5},{"date":"2026-08-21","open":9900,"high":10110,"low":9590,"close":9680,"volume":42189,"rsi_14":62.77,"sma_20":9664.5,"sma_60":10481.17,"sma_120":13867.17},{"date":"2026-08-24","open":9750,"high":9840,"low":9520,"close":9560,"volume":34406,"rsi_14":56.18,"sma_20":9699.0,"sma_60":10398.17,"sma_120":13766.0},{"date":"2026-08-25","open":9640,"high":10100,"low":9230,"close":10100,"volume":101211,"rsi_14":56.43,"sma_20":9757.5,"sma_60":10333.0,"sma_120":13676.83},{"date":"2026-08-26","open":10110,"high":10440,"low":9980,"close":10120,"volume":77606,"rsi_14":49.83,"sma_20":9856.5,"sma_60":10277.33,"sma_120":13575.33},{"date":"2026-08-27","open":10230,"high":10540,"low":10170,"close":10430,"volume":59235,"rsi_14":54.57,"sma_20":9992.0,"sma_60":10235.0,"sma_120":13518.42},{"date":"2026-08-28","open":10410,"high":10560,"low":10160,"close":10500,"volume":45142,"rsi_14":56.88,"sma_20":10118.5,"sma_60":10194.67,"sma_120":13436.75},{"date":"2026-08-31","open":10290,"high":10360,"low":10000,"close":10250,"volume":33833,"rsi_14":40.93,"sma_20":10194.0,"sma_60":10151.67,"sma_120":13346.75},{"date":"2026-09-01","open":10260,"high":10310,"low":9990,"close":10100,"volume":42615,"rsi_14":38.44,"sma_20":10242.0,"sma_60":10111.33,"sma_120":13270.92},{"date":"2026-09-02","open":10000,"high":10050,"low":9750,"close":9950,"volume":55142,"rsi_14":36.81,"sma_20":10256.5,"sma_60":10086.33,"sma_120":13185.92},{"date":"2026-09-03","open":9900,"high":10100,"low":9790,"close":9990,"volume":33806,"rsi_14":37.86,"sma_20":10249.5,"sma_60":10057.83,"sma_120":13107.33},{"date":"2026-09-04","open":10000,"high":10400,"low":10000,"close":10290,"volume":66922,"rsi_14":41.64,"sma_20":10257.5,"sma_60":10038.0,"sma_120":13031.75},{"date":"2026-09-07","open":10310,"high":10620,"low":10210,"close":10410,"volume":62218,"rsi_14":55.81,"sma_20":10275.5,"sma_60":10020.0,"sma_120":12964.67},{"date":"2026-09-08","open":10230,"high":10550,"low":10180,"close":10220,"volume":31417,"rsi_14":53.41,"sma_20":10248.5,"sma_60":9968.0,"sma_120":12896.83},{"date":"2026-09-09","open":10150,"high":10450,"low":10150,"close":10300,"volume":21134,"rsi_14":53.24,"sma_20":10224.5,"sma_60":9931.33,"sma_120":12826.5},{"date":"2026-09-10","open":10490,"high":10970,"low":10360,"close":10800,"volume":96901,"rsi_14":69.72,"sma_20":10226.5,"sma_60":9906.0,"sma_120":12756.0},{"date":"2026-09-11","open":10700,"high":10800,"low":9830,"close":10050,"volume":381385,"rsi_14":57.06,"sma_20":10192.0,"sma_60":9866.83,"sma_120":12688.42},{"date":"2026-09-14","open":9980,"high":10340,"low":9620,"close":9930,"volume":41587,"rsi_14":47.21,"sma_20":10146.5,"sma_60":9827.33,"sma_120":12621.33},{"date":"2026-09-15","open":10010,"high":10760,"low":9900,"close":10420,"volume":119515,"rsi_14":54.26,"sma_20":10162.5,"sma_60":9806.0,"sma_120":12570.75},{"date":"2026-09-16","open":10300,"high":10320,"low":10010,"close":10090,"volume":29613,"rsi_14":45.2,"sma_20":10165.5,"sma_60":9780.0,"sma_120":12513.92},{"date":"2026-09-17","open":10080,"high":10290,"low":10000,"close":10240,"volume":17296,"rsi_14":46.41,"sma_20":10171.5,"sma_60":9774.5,"sma_120":12453.83},{"date":"2026-09-18","open":10270,"high":10740,"low":10210,"close":10550,"volume":70223,"rsi_14":54.08,"sma_20":10215.0,"sma_60":9771.33,"sma_120":12401.17},{"date":"2026-09-21","open":10580,"high":10600,"low":10250,"close":10550,"volume":36813,"rsi_14":56.37,"sma_20":10264.5,"sma_60":9775.33,"sma_120":12347.33},{"date":"2026-09-22","open":10600,"high":11280,"low":10200,"close":10500,"volume":47655,"rsi_14":58.02,"sma_20":10284.5,"sma_60":9786.67,"sma_120":12299.42},{"date":"2026-09-23","open":10650,"high":10720,"low":10260,"close":10410,"volume":24620,"rsi_14":56.03,"sma_20":10299.0,"sma_60":9781.0,"sma_120":12253.0},{"date":"2026-09-28","open":10470,"high":10630,"low":10300,"close":10320,"volume":35928,"rsi_14":50.46,"sma_20":10293.5,"sma_60":9775.0,"sma_120":12199.42},{"date":"2026-09-29","open":10400,"high":10530,"low":10100,"close":10230,"volume":44121,"rsi_14":47.22,"sma_20":10280.0,"sma_60":9769.83,"sma_120":12154.83},{"date":"2026-09-30","open":10350,"high":10600,"low":10100,"close":10280,"volume":24905,"rsi_14":50.97,"sma_20":10281.5,"sma_60":9777.33,"sma_120":12110.92},{"date":"2026-10-01","open":10180,"high":10970,"low":10180,"close":10630,"volume":44982,"rsi_14":54.9,"sma_20":10308.0,"sma_60":9788.83,"sma_120":12070.5},{"date":"2026-10-02","open":10650,"high":10930,"low":10550,"close":10720,"volume":80383,"rsi_14":48.65,"sma_20":10346.5,"sma_60":9802.67,"sma_120":12032.83},{"date":"2026-10-06","open":10620,"high":11100,"low":10580,"close":10840,"volume":57228,"rsi_14":66.95,"sma_20":10389.0,"sma_60":9826.33,"sma_120":11986.33},{"date":"2026-10-07","open":10780,"high":10850,"low":10490,"close":10500,"volume":34569,"rsi_14":61.18,"sma_20":10399.5,"sma_60":9853.33,"sma_120":11942.33},{"date":"2026-10-08","open":10500,"high":10550,"low":10090,"close":10210,"volume":42032,"rsi_14":45.53,"sma_20":10389.5,"sma_60":9873.83,"sma_120":11896.75},{"date":"2026-10-12","open":10120,"high":10120,"low":9400,"close":9440,"volume":71674,"rsi_14":38.35,"sma_20":10350.5,"sma_60":9871.83,"sma_120":11848.08},{"date":"2026-10-13","open":9220,"high":9390,"low":8700,"close":9140,"volume":60726,"rsi_14":31.29,"sma_20":10292.5,"sma_60":9877.83,"sma_120":11789.25},{"date":"2026-10-14","open":9100,"high":9440,"low":8870,"close":9010,"volume":36714,"rsi_14":22.1,"sma_20":10203.0,"sma_60":9885.67,"sma_120":11726.92},{"date":"2026-10-15","open":8700,"high":8790,"low":7860,"close":8000,"volume":104266,"rsi_14":16.18,"sma_20":10100.5,"sma_60":9868.67,"sma_120":11653.08},{"date":"2026-10-16","open":8070,"high":8700,"low":7990,"close":8310,"volume":38310,"rsi_14":22.83,"sma_20":10019.5,"sma_60":9862.83,"sma_120":11581.5},{"date":"2026-10-19","open":8100,"high":8590,"low":7970,"close":8590,"volume":36475,"rsi_14":28.44,"sma_20":9928.0,"sma_60":9871.0,"sma_120":11513.17},{"date":"2026-10-20","open":8580,"high":8690,"low":8150,"close":8320,"volume":32155,"rsi_14":27.27,"sma_20":9839.5,"sma_60":9867.83,"sma_120":11442.08},{"date":"2026-10-21","open":8380,"high":8630,"low":8260,"close":8560,"volume":25707,"rsi_14":31.65,"sma_20":9755.5,"sma_60":9860.5,"sma_120":11373.17},{"date":"2026-10-22","open":8500,"high":8530,"low":8070,"close":8160,"volume":24569,"rsi_14":28.37,"sma_20":9636.0,"sma_60":9838.5,"sma_120":11302.58},{"date":"2026-10-23","open":7879,"high":8047,"low":7603,"close":7850,"volume":25642}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-266.5,"pbr":1.8,"per":null,"roa":-1.02,"roe":-1.59,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":72101484157.0,"analysis":"ROE -1.6%로 적자 상태입니다. 시가총액 1019.52억. 매출 721.01억, 영업이익 -42.35억.","eps_basis":"TTM","debt_ratio":0.5661555924094855,"market_cap":100796771050,"net_income":-3411804305.0,"total_debt":31622950471.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.01,"total_assets":87478533097.0,"total_equity":55855582626.0,"profit_margin":-4.73,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-4235483737.0,"operating_margin":-5.87,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7850.0,"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":"2017-08-11","close":14435.0},{"date":"2017-08-14","close":15459.0},{"date":"2017-08-16","close":15879.0},{"date":"2017-08-17","close":14202.0},{"date":"2017-08-18","close":13690.0},{"date":"2017-08-21","close":12991.0},{"date":"2017-08-22","close":13178.0},{"date":"2017-08-23","close":12526.0},{"date":"2017-08-24","close":12246.0},{"date":"2017-08-25","close":12386.0},{"date":"2017-08-28","close":11781.0},{"date":"2017-08-29","close":11408.0},{"date":"2017-08-30","close":12526.0},{"date":"2017-08-31","close":12479.0},{"date":"2017-09-01","close":12991.0},{"date":"2017-09-04","close":13364.0},{"date":"2017-09-05","close":13224.0},{"date":"2017-09-06","close":12898.0},{"date":"2017-09-07","close":12526.0},{"date":"2017-09-08","close":12060.0},{"date":"2017-09-11","close":11548.0},{"date":"2017-09-12","close":12014.0},{"date":"2017-09-13","close":12107.0},{"date":"2017-09-14","close":12898.0},{"date":"2017-09-15","close":12991.0},{"date":"2017-09-18","close":12945.0},{"date":"2017-09-19","close":12386.0},{"date":"2017-09-20","close":11548.0},{"date":"2017-09-21","close":11594.0},{"date":"2017-09-22","close":11082.0},{"date":"2017-09-25","close":10291.0},{"date":"2017-09-26","close":9918.0},{"date":"2017-09-27","close":10291.0},{"date":"2017-09-28","close":9732.0},{"date":"2017-09-29","close":9825.0},{"date":"2017-10-10","close":10384.0},{"date":"2017-10-11","close":10477.0},{"date":"2017-10-12","close":10710.0},{"date":"2017-10-13","close":10756.0},{"date":"2017-10-16","close":10291.0},{"date":"2017-10-17","close":10477.0},{"date":"2017-10-18","close":11455.0},{"date":"2017-10-19","close":11688.0},{"date":"2017-10-20","close":11362.0},{"date":"2017-10-23","close":11362.0},{"date":"2017-10-24","close":12060.0},{"date":"2017-10-25","close":12014.0},{"date":"2017-10-26","close":11641.0},{"date":"2017-10-27","close":11548.0},{"date":"2017-10-30","close":11268.0},{"date":"2017-10-31","close":11268.0},{"date":"2017-11-01","close":11967.0},{"date":"2017-11-02","close":12246.0},{"date":"2017-11-03","close":11967.0},{"date":"2017-11-06","close":11362.0},{"date":"2017-11-07","close":11594.0},{"date":"2017-11-08","close":12107.0},{"date":"2017-11-09","close":12107.0},{"date":"2017-11-10","close":13411.0},{"date":"2017-11-13","close":13224.0},{"date":"2017-11-14","close":13504.0},{"date":"2017-11-15","close":13224.0},{"date":"2017-11-16","close":12712.0},{"date":"2017-11-17","close":12619.0},{"date":"2017-11-20","close":12852.0},{"date":"2017-11-21","close":12479.0},{"date":"2017-11-22","close":13690.0},{"date":"2017-11-23","close":14528.0},{"date":"2017-11-24","close":15366.0},{"date":"2017-11-27","close":15599.0},{"date":"2017-11-28","close":14295.0},{"date":"2017-11-29","close":14249.0},{"date":"2017-11-30","close":14295.0},{"date":"2017-12-01","close":14295.0},{"date":"2017-12-04","close":14109.0},{"date":"2017-12-05","close":16391.0},{"date":"2017-12-06","close":16391.0},{"date":"2017-12-07","close":18486.0},{"date":"2017-12-08","close":16950.0},{"date":"2017-12-11","close":17136.0},{"date":"2017-12-12","close":18347.0},{"date":"2017-12-13","close":18626.0},{"date":"2017-12-14","close":17508.0},{"date":"2017-12-15","close":17741.0},{"date":"2017-12-18","close":16763.0},{"date":"2017-12-19","close":16577.0},{"date":"2017-12-20","close":17601.0},{"date":"2017-12-21","close":17788.0},{"date":"2017-12-22","close":20023.0},{"date":"2017-12-26","close":21466.0},{"date":"2017-12-27","close":22118.0},{"date":"2017-12-28","close":23469.0},{"date":"2018-01-02","close":25145.0},{"date":"2018-01-03","close":25145.0},{"date":"2018-01-04","close":23003.0},{"date":"2018-01-05","close":24354.0},{"date":"2018-01-08","close":27148.0},{"date":"2018-01-09","close":26076.0},{"date":"2018-01-10","close":25797.0},{"date":"2018-01-11","close":25890.0},{"date":"2018-01-12","close":24773.0},{"date":"2018-01-15","close":23841.0},{"date":"2018-01-16","close":26170.0},{"date":"2018-01-17","close":27008.0},{"date":"2018-01-18","close":26682.0},{"date":"2018-01-19","close":26635.0},{"date":"2018-01-22","close":25471.0},{"date":"2018-01-23","close":26356.0},{"date":"2018-01-24","close":25425.0},{"date":"2018-01-25","close":23888.0},{"date":"2018-01-26","close":24214.0},{"date":"2018-01-29","close":24028.0},{"date":"2018-01-30","close":24819.0},{"date":"2018-01-31","close":24354.0},{"date":"2018-02-01","close":23748.0},{"date":"2018-02-02","close":21979.0},{"date":"2018-02-05","close":21886.0},{"date":"2018-02-06","close":22631.0},{"date":"2018-02-07","close":21746.0},{"date":"2018-02-08","close":22212.0},{"date":"2018-02-09","close":21420.0},{"date":"2018-02-12","close":20256.0},{"date":"2018-02-13","close":18766.0},{"date":"2018-02-14","close":20256.0},{"date":"2018-02-19","close":21839.0},{"date":"2018-02-20","close":21047.0},{"date":"2018-02-21","close":20675.0},{"date":"2018-02-22","close":20256.0},{"date":"2018-02-23","close":21001.0},{"date":"2018-02-26","close":20861.0},{"date":"2018-02-27","close":20256.0},{"date":"2018-02-28","close":19278.0},{"date":"2018-03-02","close":19371.0},{"date":"2018-03-05","close":18812.0},{"date":"2018-03-06","close":19883.0},{"date":"2018-03-07","close":19278.0},{"date":"2018-03-08","close":20349.0},{"date":"2018-03-09","close":20069.0},{"date":"2018-03-12","close":21327.0},{"date":"2018-03-13","close":21792.0},{"date":"2018-03-14","close":22072.0},{"date":"2018-03-15","close":21979.0},{"date":"2018-03-16","close":22724.0},{"date":"2018-03-19","close":22165.0},{"date":"2018-03-20","close":21746.0},{"date":"2018-03-21","close":21187.0},{"date":"2018-03-22","close":21699.0},{"date":"2018-03-23","close":19744.0},{"date":"2018-03-26","close":20023.0},{"date":"2018-03-27","close":19697.0},{"date":"2018-03-28","close":19185.0},{"date":"2018-03-29","close":19185.0},{"date":"2018-03-30","close":19697.0},{"date":"2018-04-02","close":19650.0},{"date":"2018-04-03","close":19231.0},{"date":"2018-04-04","close":17788.0},{"date":"2018-04-05","close":17881.0},{"date":"2018-04-06","close":17741.0},{"date":"2018-04-09","close":17043.0},{"date":"2018-04-10","close":17276.0},{"date":"2018-04-11","close":17695.0},{"date":"2018-04-12","close":18114.0},{"date":"2018-04-13","close":18067.0},{"date":"2018-04-16","close":17276.0},{"date":"2018-04-17","close":17927.0},{"date":"2018-04-18","close":17601.0},{"date":"2018-04-19","close":17182.0},{"date":"2018-04-20","close":17322.0},{"date":"2018-04-23","close":16204.0},{"date":"2018-04-24","close":15413.0},{"date":"2018-04-25","close":15087.0},{"date":"2018-04-26","close":15227.0},{"date":"2018-04-27","close":15040.0},{"date":"2018-04-30","close":15320.0},{"date":"2018-05-02","close":15227.0},{"date":"2018-05-03","close":15459.0},{"date":"2018-05-04","close":14295.0},{"date":"2018-05-08","close":14156.0},{"date":"2018-05-09","close":13504.0},{"date":"2018-05-10","close":13736.0},{"date":"2018-05-11","close":13224.0},{"date":"2018-05-14","close":13131.0},{"date":"2018-05-15","close":12386.0},{"date":"2018-05-16","close":11827.0},{"date":"2018-05-17","close":11967.0},{"date":"2018-05-18","close":12712.0},{"date":"2018-05-21","close":12852.0},{"date":"2018-05-23","close":13317.0},{"date":"2018-05-24","close":13224.0},{"date":"2018-05-25","close":13224.0},{"date":"2018-05-28","close":12712.0},{"date":"2018-05-29","close":13597.0},{"date":"2018-05-30","close":13923.0},{"date":"2018-05-31","close":13690.0},{"date":"2018-06-01","close":13317.0},{"date":"2018-06-04","close":13830.0},{"date":"2018-06-05","close":13271.0},{"date":"2018-06-07","close":13364.0},{"date":"2018-06-08","close":14808.0},{"date":"2018-06-11","close":14808.0},{"date":"2018-06-12","close":14249.0},{"date":"2018-06-14","close":14062.0},{"date":"2018-06-15","close":14994.0},{"date":"2018-06-18","close":14202.0},{"date":"2018-06-19","close":14435.0},{"date":"2018-06-20","close":15040.0},{"date":"2018-06-21","close":14994.0},{"date":"2018-06-22","close":15413.0},{"date":"2018-06-25","close":16158.0},{"date":"2018-06-26","close":16158.0},{"date":"2018-06-27","close":15180.0},{"date":"2018-06-28","close":14901.0},{"date":"2018-06-29","close":14854.0},{"date":"2018-07-02","close":13457.0},{"date":"2018-07-03","close":12945.0},{"date":"2018-07-04","close":12852.0},{"date":"2018-07-05","close":12386.0},{"date":"2018-07-06","close":12619.0},{"date":"2018-07-09","close":12386.0},{"date":"2018-07-10","close":13457.0},{"date":"2018-07-11","close":13364.0},{"date":"2018-07-12","close":14062.0},{"date":"2018-07-13","close":14202.0},{"date":"2018-07-16","close":14761.0},{"date":"2018-07-17","close":14621.0},{"date":"2018-07-18","close":14109.0},{"date":"2018-07-19","close":13178.0},{"date":"2018-07-20","close":13271.0},{"date":"2018-07-23","close":12572.0},{"date":"2018-07-24","close":12805.0},{"date":"2018-07-25","close":12479.0},{"date":"2018-07-26","close":12805.0},{"date":"2018-07-27","close":13178.0},{"date":"2018-07-30","close":13317.0},{"date":"2018-07-31","close":13178.0},{"date":"2018-08-01","close":14062.0},{"date":"2018-08-02","close":14528.0},{"date":"2018-08-03","close":14714.0},{"date":"2018-08-06","close":14156.0},{"date":"2018-08-07","close":14388.0},{"date":"2018-08-08","close":16204.0},{"date":"2018-08-09","close":16298.0},{"date":"2018-08-10","close":15459.0},{"date":"2018-08-13","close":14435.0},{"date":"2018-08-14","close":14668.0},{"date":"2018-08-16","close":13550.0},{"date":"2018-08-17","close":13690.0},{"date":"2018-08-20","close":13178.0},{"date":"2018-08-21","close":13457.0},{"date":"2018-08-22","close":13736.0},{"date":"2018-08-23","close":13457.0},{"date":"2018-08-24","close":13736.0},{"date":"2018-08-27","close":13830.0},{"date":"2018-08-28","close":14109.0},{"date":"2018-08-29","close":14016.0},{"date":"2018-08-30","close":14109.0},{"date":"2018-08-31","close":13783.0},{"date":"2018-09-03","close":14342.0},{"date":"2018-09-04","close":14621.0},{"date":"2018-09-05","close":14528.0},{"date":"2018-09-06","close":14621.0},{"date":"2018-09-07","close":14528.0},{"date":"2018-09-10","close":14016.0},{"date":"2018-09-11","close":14854.0},{"date":"2018-09-12","close":14528.0},{"date":"2018-09-13","close":14854.0},{"date":"2018-09-14","close":14808.0},{"date":"2018-09-17","close":14388.0},{"date":"2018-09-18","close":14575.0},{"date":"2018-09-19","close":15320.0},{"date":"2018-09-20","close":15040.0},{"date":"2018-09-21","close":15133.0},{"date":"2018-09-27","close":15133.0},{"date":"2018-09-28","close":15227.0},{"date":"2018-10-01","close":14528.0},{"date":"2018-10-02","close":13504.0},{"date":"2018-10-04","close":13178.0},{"date":"2018-10-05","close":12759.0},{"date":"2018-10-08","close":12526.0},{"date":"2018-10-10","close":12060.0},{"date":"2018-10-11","close":10803.0},{"date":"2018-10-12","close":11175.0},{"date":"2018-10-15","close":11082.0},{"date":"2018-10-16","close":11455.0},{"date":"2018-10-17","close":11548.0},{"date":"2018-10-18","close":11641.0},{"date":"2018-10-19","close":11734.0},{"date":"2018-10-22","close":11781.0},{"date":"2018-10-23","close":11222.0},{"date":"2018-10-24","close":10756.0},{"date":"2018-10-25","close":10384.0},{"date":"2018-10-26","close":9778.0},{"date":"2018-10-29","close":8894.0},{"date":"2018-10-30","close":9126.0},{"date":"2018-10-31","close":9359.0},{"date":"2018-11-01","close":9872.0},{"date":"2018-11-02","close":10244.0},{"date":"2018-11-05","close":10151.0},{"date":"2018-11-06","close":10151.0},{"date":"2018-11-07","close":9685.0},{"date":"2018-11-08","close":10104.0},{"date":"2018-11-09","close":10011.0},{"date":"2018-11-12","close":9825.0},{"date":"2018-11-13","close":9732.0},{"date":"2018-11-14","close":9359.0},{"date":"2018-11-15","close":9499.0},{"date":"2018-11-16","close":9732.0},{"date":"2018-11-19","close":9872.0},{"date":"2018-11-20","close":9685.0},{"date":"2018-11-21","close":9639.0},{"date":"2018-11-22","close":10384.0},{"date":"2018-11-23","close":10244.0},{"date":"2018-11-26","close":10663.0},{"date":"2018-11-27","close":10803.0},{"date":"2018-11-28","close":10523.0},{"date":"2018-11-29","close":10384.0},{"date":"2018-11-30","close":10058.0},{"date":"2018-12-03","close":10430.0},{"date":"2018-12-04","close":10430.0},{"date":"2018-12-05","close":10523.0},{"date":"2018-12-06","close":9918.0},{"date":"2018-12-07","close":9778.0},{"date":"2018-12-10","close":9359.0},{"date":"2018-12-11","close":9359.0},{"date":"2018-12-12","close":9639.0},{"date":"2018-12-13","close":10151.0},{"date":"2018-12-14","close":10244.0},{"date":"2018-12-17","close":10104.0},{"date":"2018-12-18","close":10803.0},{"date":"2018-12-19","close":11129.0},{"date":"2018-12-20","close":10710.0},{"date":"2018-12-21","close":11129.0},{"date":"2018-12-24","close":10896.0},{"date":"2018-12-26","close":10663.0},{"date":"2018-12-27","close":10244.0},{"date":"2018-12-28","close":10337.0},{"date":"2019-01-02","close":10011.0},{"date":"2019-01-03","close":9825.0},{"date":"2019-01-04","close":9778.0},{"date":"2019-01-07","close":10151.0},{"date":"2019-01-08","close":9778.0},{"date":"2019-01-09","close":10430.0},{"date":"2019-01-10","close":10477.0},{"date":"2019-01-11","close":10896.0},{"date":"2019-01-14","close":10989.0},{"date":"2019-01-15","close":10896.0},{"date":"2019-01-16","close":10803.0},{"date":"2019-01-17","close":10663.0},{"date":"2019-01-18","close":11315.0},{"date":"2019-01-21","close":12665.0},{"date":"2019-01-22","close":12060.0},{"date":"2019-01-23","close":12293.0},{"date":"2019-01-24","close":12386.0},{"date":"2019-01-25","close":12153.0},{"date":"2019-01-28","close":11827.0},{"date":"2019-01-29","close":11874.0},{"date":"2019-01-30","close":11827.0},{"date":"2019-01-31","close":11641.0},{"date":"2019-02-01","close":11594.0},{"date":"2019-02-07","close":12060.0},{"date":"2019-02-08","close":11874.0},{"date":"2019-02-11","close":11222.0},{"date":"2019-02-12","close":11408.0},{"date":"2019-02-13","close":11268.0},{"date":"2019-02-14","close":12014.0},{"date":"2019-02-15","close":11967.0},{"date":"2019-02-18","close":12107.0},{"date":"2019-02-19","close":12107.0},{"date":"2019-02-20","close":12712.0},{"date":"2019-02-21","close":12665.0},{"date":"2019-02-22","close":12479.0},{"date":"2019-02-25","close":12433.0},{"date":"2019-02-26","close":12153.0},{"date":"2019-02-27","close":12433.0},{"date":"2019-02-28","close":11548.0},{"date":"2019-03-04","close":11920.0},{"date":"2019-03-05","close":12060.0},{"date":"2019-03-06","close":12060.0},{"date":"2019-03-07","close":12014.0},{"date":"2019-03-08","close":11781.0},{"date":"2019-03-11","close":11594.0},{"date":"2019-03-12","close":11827.0},{"date":"2019-03-13","close":12014.0},{"date":"2019-03-14","close":12293.0},{"date":"2019-03-15","close":11967.0},{"date":"2019-03-18","close":12014.0},{"date":"2019-03-19","close":11874.0},{"date":"2019-03-20","close":11781.0},{"date":"2019-03-21","close":12200.0},{"date":"2019-03-22","close":12665.0},{"date":"2019-03-25","close":12526.0},{"date":"2019-03-26","close":13131.0},{"date":"2019-03-27","close":12572.0},{"date":"2019-03-28","close":12526.0},{"date":"2019-03-29","close":12107.0},{"date":"2019-04-01","close":12200.0},{"date":"2019-04-02","close":12665.0},{"date":"2019-04-03","close":12712.0},{"date":"2019-04-04","close":12805.0},{"date":"2019-04-05","close":12712.0},{"date":"2019-04-08","close":12619.0},{"date":"2019-04-09","close":12805.0},{"date":"2019-04-10","close":12665.0},{"date":"2019-04-11","close":13038.0},{"date":"2019-04-12","close":12945.0},{"date":"2019-04-15","close":12759.0},{"date":"2019-04-16","close":12712.0},{"date":"2019-04-17","close":12712.0},{"date":"2019-04-18","close":12340.0},{"date":"2019-04-19","close":12526.0},{"date":"2019-04-22","close":12805.0},{"date":"2019-04-23","close":12759.0},{"date":"2019-04-24","close":12433.0},{"date":"2019-04-25","close":12386.0},{"date":"2019-04-26","close":11734.0},{"date":"2019-04-29","close":11967.0},{"date":"2019-04-30","close":12060.0},{"date":"2019-05-02","close":12060.0},{"date":"2019-05-03","close":11967.0},{"date":"2019-05-07","close":11641.0},{"date":"2019-05-08","close":11036.0},{"date":"2019-05-09","close":10337.0},{"date":"2019-05-10","close":10384.0},{"date":"2019-05-13","close":10384.0},{"date":"2019-05-14","close":10523.0},{"date":"2019-05-15","close":10803.0},{"date":"2019-05-16","close":10477.0},{"date":"2019-05-17","close":10384.0},{"date":"2019-05-20","close":9872.0},{"date":"2019-05-21","close":9872.0},{"date":"2019-05-22","close":9918.0},{"date":"2019-05-23","close":9546.0},{"date":"2019-05-24","close":9965.0},{"date":"2019-05-27","close":9778.0},{"date":"2019-05-28","close":9778.0},{"date":"2019-05-29","close":9592.0},{"date":"2019-05-30","close":9872.0},{"date":"2019-05-31","close":10011.0},{"date":"2019-06-03","close":9918.0},{"date":"2019-06-04","close":10104.0},{"date":"2019-06-05","close":10197.0},{"date":"2019-06-07","close":10244.0},{"date":"2019-06-10","close":10197.0},{"date":"2019-06-11","close":10570.0},{"date":"2019-06-12","close":10523.0},{"date":"2019-06-13","close":10430.0},{"date":"2019-06-14","close":10384.0},{"date":"2019-06-17","close":10104.0},{"date":"2019-06-18","close":10151.0},{"date":"2019-06-19","close":10570.0},{"date":"2019-06-20","close":10943.0},{"date":"2019-06-21","close":10896.0},{"date":"2019-06-24","close":10849.0},{"date":"2019-06-25","close":10710.0},{"date":"2019-06-26","close":11222.0},{"date":"2019-06-27","close":11082.0},{"date":"2019-06-28","close":10477.0},{"date":"2019-07-01","close":10430.0},{"date":"2019-07-02","close":10384.0},{"date":"2019-07-03","close":9872.0},{"date":"2019-07-04","close":9732.0},{"date":"2019-07-05","close":9639.0},{"date":"2019-07-08","close":9005.0},{"date":"2019-07-09","close":8651.0},{"date":"2019-07-10","close":8642.0},{"date":"2019-07-11","close":8847.0},{"date":"2019-07-12","close":8773.0},{"date":"2019-07-15","close":9872.0},{"date":"2019-07-16","close":9778.0},{"date":"2019-07-17","close":9918.0},{"date":"2019-07-18","close":9732.0},{"date":"2019-07-19","close":9359.0},{"date":"2019-07-22","close":9499.0},{"date":"2019-07-23","close":9359.0},{"date":"2019-07-24","close":8959.0},{"date":"2019-07-25","close":8810.0},{"date":"2019-07-26","close":8707.0},{"date":"2019-07-29","close":8083.0},{"date":"2019-07-30","close":8223.0},{"date":"2019-07-31","close":8130.0},{"date":"2019-08-01","close":7860.0},{"date":"2019-08-02","close":7916.0},{"date":"2019-08-05","close":7543.0},{"date":"2019-08-06","close":6891.0},{"date":"2019-08-07","close":7171.0},{"date":"2019-08-08","close":7664.0},{"date":"2019-08-09","close":7720.0},{"date":"2019-08-12","close":7776.0},{"date":"2019-08-13","close":8018.0},{"date":"2019-08-14","close":8018.0},{"date":"2019-08-16","close":7851.0},{"date":"2019-08-19","close":9499.0},{"date":"2019-08-20","close":9406.0},{"date":"2019-08-21","close":9136.0},{"date":"2019-08-22","close":9089.0},{"date":"2019-08-23","close":8866.0},{"date":"2019-08-26","close":8475.0},{"date":"2019-08-27","close":8475.0},{"date":"2019-08-28","close":8800.0},{"date":"2019-08-29","close":8558.0},{"date":"2019-08-30","close":8726.0},{"date":"2019-09-02","close":8800.0},{"date":"2019-09-03","close":8800.0},{"date":"2019-09-04","close":8875.0},{"date":"2019-09-05","close":9015.0},{"date":"2019-09-06","close":8922.0},{"date":"2019-09-09","close":8661.0},{"date":"2019-09-10","close":8791.0},{"date":"2019-09-11","close":8847.0},{"date":"2019-09-16","close":8894.0},{"date":"2019-09-17","close":9099.0},{"date":"2019-09-18","close":8996.0},{"date":"2019-09-19","close":8987.0},{"date":"2019-09-20","close":9005.0},{"date":"2019-09-23","close":8949.0},{"date":"2019-09-24","close":9136.0},{"date":"2019-09-25","close":8754.0},{"date":"2019-09-26","close":8791.0},{"date":"2019-09-27","close":8884.0},{"date":"2019-09-30","close":8707.0},{"date":"2019-10-01","close":8707.0},{"date":"2019-10-02","close":8633.0},{"date":"2019-10-04","close":8549.0},{"date":"2019-10-07","close":8214.0},{"date":"2019-10-08","close":8372.0},{"date":"2019-10-10","close":8726.0},{"date":"2019-10-11","close":8717.0},{"date":"2019-10-14","close":8819.0},{"date":"2019-10-15","close":9071.0},{"date":"2019-10-16","close":9033.0},{"date":"2019-10-17","close":9015.0},{"date":"2019-10-18","close":8987.0},{"date":"2019-10-21","close":8931.0},{"date":"2019-10-22","close":8996.0},{"date":"2019-10-23","close":8847.0},{"date":"2019-10-24","close":8828.0},{"date":"2019-10-25","close":8810.0},{"date":"2019-10-28","close":9173.0},{"date":"2019-10-29","close":9080.0},{"date":"2019-10-30","close":8949.0},{"date":"2019-10-31","close":8894.0},{"date":"2019-11-01","close":9024.0},{"date":"2019-11-04","close":9303.0},{"date":"2019-11-05","close":9359.0},{"date":"2019-11-06","close":9294.0},{"date":"2019-11-07","close":9210.0},{"date":"2019-11-08","close":9406.0},{"date":"2019-11-11","close":9201.0},{"date":"2019-11-12","close":9136.0},{"date":"2019-11-13","close":9099.0},{"date":"2019-11-14","close":9154.0},{"date":"2019-11-15","close":9099.0},{"date":"2019-11-18","close":9033.0},{"date":"2019-11-19","close":9005.0},{"date":"2019-11-20","close":8847.0},{"date":"2019-11-21","close":8381.0},{"date":"2019-11-22","close":8214.0},{"date":"2019-11-25","close":8381.0},{"date":"2019-11-26","close":8493.0},{"date":"2019-11-27","close":8344.0},{"date":"2019-11-28","close":8363.0},{"date":"2019-11-29","close":8186.0},{"date":"2019-12-02","close":8093.0},{"date":"2019-12-03","close":7981.0},{"date":"2019-12-04","close":7878.0},{"date":"2019-12-05","close":7785.0},{"date":"2019-12-06","close":8111.0},{"date":"2019-12-09","close":8195.0},{"date":"2019-12-10","close":8307.0},{"date":"2019-12-11","close":8288.0},{"date":"2019-12-12","close":8409.0},{"date":"2019-12-13","close":8465.0},{"date":"2019-12-16","close":8493.0},{"date":"2019-12-17","close":8502.0},{"date":"2019-12-18","close":8465.0},{"date":"2019-12-19","close":8353.0},{"date":"2019-12-20","close":8316.0},{"date":"2019-12-23","close":8214.0},{"date":"2019-12-24","close":8195.0},{"date":"2019-12-26","close":8204.0},{"date":"2019-12-27","close":8409.0},{"date":"2019-12-30","close":8502.0},{"date":"2020-01-02","close":8745.0},{"date":"2020-01-03","close":8745.0},{"date":"2020-01-06","close":8456.0},{"date":"2020-01-07","close":8596.0},{"date":"2020-01-08","close":8316.0},{"date":"2020-01-09","close":8558.0},{"date":"2020-01-10","close":8884.0},{"date":"2020-01-13","close":8912.0},{"date":"2020-01-14","close":8912.0},{"date":"2020-01-15","close":8847.0},{"date":"2020-01-16","close":8828.0},{"date":"2020-01-17","close":8996.0},{"date":"2020-01-20","close":8828.0},{"date":"2020-01-21","close":8642.0},{"date":"2020-01-22","close":8661.0},{"date":"2020-01-23","close":8586.0},{"date":"2020-01-28","close":8223.0},{"date":"2020-01-29","close":8326.0},{"date":"2020-01-30","close":8139.0},{"date":"2020-01-31","close":7869.0},{"date":"2020-02-03","close":7720.0},{"date":"2020-02-04","close":7916.0},{"date":"2020-02-05","close":7934.0},{"date":"2020-02-06","close":8074.0},{"date":"2020-02-07","close":8167.0},{"date":"2020-02-10","close":8260.0},{"date":"2020-02-11","close":8260.0},{"date":"2020-02-12","close":8372.0},{"date":"2020-02-13","close":8335.0},{"date":"2020-02-14","close":8288.0},{"date":"2020-02-17","close":8512.0},{"date":"2020-02-18","close":8447.0},{"date":"2020-02-19","close":8335.0},{"date":"2020-02-20","close":8270.0},{"date":"2020-02-21","close":8093.0},{"date":"2020-02-24","close":7683.0},{"date":"2020-02-25","close":7869.0},{"date":"2020-02-26","close":7878.0},{"date":"2020-02-27","close":7757.0},{"date":"2020-02-28","close":7469.0},{"date":"2020-03-02","close":7450.0},{"date":"2020-03-03","close":7562.0},{"date":"2020-03-04","close":7748.0},{"date":"2020-03-05","close":7934.0},{"date":"2020-03-06","close":7878.0},{"date":"2020-03-09","close":7534.0},{"date":"2020-03-10","close":7487.0},{"date":"2020-03-11","close":7301.0},{"date":"2020-03-12","close":6714.0},{"date":"2020-03-13","close":5802.0},{"date":"2020-03-16","close":5522.0},{"date":"2020-03-17","close":5457.0},{"date":"2020-03-18","close":5085.0},{"date":"2020-03-19","close":4004.0},{"date":"2020-03-20","close":4172.0},{"date":"2020-03-23","close":3576.0},{"date":"2020-03-24","close":3734.0},{"date":"2020-03-25","close":4144.0},{"date":"2020-03-26","close":4321.0},{"date":"2020-03-27","close":4377.0},{"date":"2020-03-30","close":4363.0},{"date":"2020-03-31","close":4777.0},{"date":"2020-04-01","close":4814.0},{"date":"2020-04-02","close":4889.0},{"date":"2020-04-03","close":5075.0},{"date":"2020-04-06","close":5504.0},{"date":"2020-04-07","close":5718.0},{"date":"2020-04-08","close":6426.0},{"date":"2020-04-09","close":6351.0},{"date":"2020-04-10","close":6379.0},{"date":"2020-04-13","close":6156.0},{"date":"2020-04-14","close":6258.0},{"date":"2020-04-16","close":6323.0},{"date":"2020-04-17","close":6472.0},{"date":"2020-04-20","close":6472.0},{"date":"2020-04-21","close":6286.0},{"date":"2020-04-22","close":6211.0},{"date":"2020-04-23","close":6705.0},{"date":"2020-04-24","close":6491.0},{"date":"2020-04-27","close":6565.0},{"date":"2020-04-28","close":6612.0},{"date":"2020-04-29","close":6649.0},{"date":"2020-05-04","close":6631.0},{"date":"2020-05-06","close":7078.0},{"date":"2020-05-07","close":7105.0},{"date":"2020-05-08","close":7301.0},{"date":"2020-05-11","close":7292.0},{"date":"2020-05-12","close":7078.0},{"date":"2020-05-13","close":7078.0},{"date":"2020-05-14","close":6947.0},{"date":"2020-05-15","close":6873.0},{"date":"2020-05-18","close":6826.0},{"date":"2020-05-19","close":7105.0},{"date":"2020-05-20","close":7478.0},{"date":"2020-05-21","close":8232.0},{"date":"2020-05-22","close":8121.0},{"date":"2020-05-25","close":8130.0},{"date":"2020-05-26","close":8568.0},{"date":"2020-05-27","close":8493.0},{"date":"2020-05-28","close":7934.0},{"date":"2020-05-29","close":7851.0},{"date":"2020-06-01","close":8409.0},{"date":"2020-06-02","close":8326.0},{"date":"2020-06-03","close":8251.0},{"date":"2020-06-04","close":8167.0},{"date":"2020-06-05","close":8176.0},{"date":"2020-06-08","close":8288.0},{"date":"2020-06-09","close":8232.0},{"date":"2020-06-10","close":8223.0},{"date":"2020-06-11","close":8121.0},{"date":"2020-06-12","close":7823.0},{"date":"2020-06-15","close":7301.0},{"date":"2020-06-16","close":7357.0},{"date":"2020-06-17","close":7245.0},{"date":"2020-06-18","close":7124.0},{"date":"2020-06-19","close":7245.0},{"date":"2020-06-22","close":7236.0},{"date":"2020-06-23","close":7450.0},{"date":"2020-06-24","close":7450.0},{"date":"2020-06-25","close":7199.0},{"date":"2020-06-26","close":7208.0},{"date":"2020-06-29","close":6770.0},{"date":"2020-06-30","close":6863.0},{"date":"2020-07-01","close":6956.0},{"date":"2020-07-02","close":7115.0},{"date":"2020-07-03","close":7133.0},{"date":"2020-07-06","close":7180.0},{"date":"2020-07-07","close":7152.0},{"date":"2020-07-08","close":7180.0},{"date":"2020-07-09","close":7366.0},{"date":"2020-07-10","close":7254.0},{"date":"2020-07-13","close":7320.0},{"date":"2020-07-14","close":7431.0},{"date":"2020-07-15","close":7450.0},{"date":"2020-07-16","close":7394.0},{"date":"2020-07-17","close":7441.0},{"date":"2020-07-20","close":7469.0},{"date":"2020-07-21","close":7459.0},{"date":"2020-07-22","close":7720.0},{"date":"2020-07-23","close":7590.0},{"date":"2020-07-24","close":7450.0},{"date":"2020-07-27","close":7357.0},{"date":"2020-07-28","close":7282.0},{"date":"2020-07-29","close":7208.0},{"date":"2020-07-30","close":7320.0},{"date":"2020-07-31","close":7580.0},{"date":"2020-08-03","close":7869.0},{"date":"2020-08-04","close":7869.0},{"date":"2020-08-05","close":7925.0},{"date":"2020-08-06","close":7888.0},{"date":"2020-08-07","close":7683.0},{"date":"2020-08-10","close":8009.0},{"date":"2020-08-11","close":7860.0},{"date":"2020-08-12","close":7720.0},{"date":"2020-08-13","close":7757.0},{"date":"2020-08-14","close":7655.0},{"date":"2020-08-18","close":7180.0},{"date":"2020-08-19","close":7143.0},{"date":"2020-08-20","close":6714.0},{"date":"2020-08-21","close":6798.0},{"date":"2020-08-24","close":6780.0},{"date":"2020-08-25","close":6956.0},{"date":"2020-08-26","close":6854.0},{"date":"2020-08-27","close":6537.0},{"date":"2020-08-28","close":6631.0},{"date":"2020-08-31","close":6696.0},{"date":"2020-09-01","close":6780.0},{"date":"2020-09-02","close":6919.0},{"date":"2020-09-03","close":6984.0},{"date":"2020-09-04","close":6929.0},{"date":"2020-09-07","close":7655.0},{"date":"2020-09-08","close":7553.0},{"date":"2020-09-09","close":7487.0},{"date":"2020-09-10","close":7804.0},{"date":"2020-09-11","close":7711.0},{"date":"2020-09-14","close":7906.0},{"date":"2020-09-15","close":7916.0},{"date":"2020-09-16","close":7869.0},{"date":"2020-09-17","close":7869.0},{"date":"2020-09-18","close":7860.0},{"date":"2020-09-21","close":7627.0},{"date":"2020-09-22","close":7301.0},{"date":"2020-09-23","close":7366.0},{"date":"2020-09-24","close":6984.0},{"date":"2020-09-25","close":6891.0},{"date":"2020-09-28","close":7115.0},{"date":"2020-09-29","close":7366.0},{"date":"2020-10-05","close":7618.0},{"date":"2020-10-06","close":7590.0},{"date":"2020-10-07","close":7618.0},{"date":"2020-10-08","close":7664.0},{"date":"2020-10-12","close":8391.0},{"date":"2020-10-13","close":8260.0},{"date":"2020-10-14","close":8232.0},{"date":"2020-10-15","close":8018.0},{"date":"2020-10-16","close":7832.0},{"date":"2020-10-19","close":7832.0},{"date":"2020-10-20","close":7785.0},{"date":"2020-10-21","close":7851.0},{"date":"2020-10-22","close":7655.0},{"date":"2020-10-23","close":7692.0},{"date":"2020-10-26","close":7357.0},{"date":"2020-10-27","close":7366.0},{"date":"2020-10-28","close":7748.0},{"date":"2020-10-29","close":7599.0},{"date":"2020-10-30","close":7562.0},{"date":"2020-11-02","close":7459.0},{"date":"2020-11-03","close":7729.0},{"date":"2020-11-04","close":7729.0},{"date":"2020-11-05","close":7757.0},{"date":"2020-11-06","close":7702.0},{"date":"2020-11-09","close":8149.0},{"date":"2020-11-10","close":8465.0},{"date":"2020-11-11","close":8242.0},{"date":"2020-11-12","close":8093.0},{"date":"2020-11-13","close":7888.0},{"date":"2020-11-16","close":7804.0},{"date":"2020-11-17","close":7729.0},{"date":"2020-11-18","close":7916.0},{"date":"2020-11-19","close":8093.0},{"date":"2020-11-20","close":8000.0},{"date":"2020-11-23","close":7841.0},{"date":"2020-11-24","close":8176.0},{"date":"2020-11-25","close":7916.0},{"date":"2020-11-26","close":7823.0},{"date":"2020-11-27","close":7878.0},{"date":"2020-11-30","close":7906.0},{"date":"2020-12-01","close":7776.0},{"date":"2020-12-02","close":7832.0},{"date":"2020-12-03","close":7729.0},{"date":"2020-12-04","close":7636.0},{"date":"2020-12-07","close":7543.0},{"date":"2020-12-08","close":7525.0},{"date":"2020-12-09","close":7608.0},{"date":"2020-12-10","close":7590.0},{"date":"2020-12-11","close":7832.0},{"date":"2020-12-14","close":7990.0},{"date":"2020-12-15","close":7962.0},{"date":"2020-12-16","close":8000.0},{"date":"2020-12-17","close":7925.0},{"date":"2020-12-18","close":7916.0},{"date":"2020-12-21","close":8009.0},{"date":"2020-12-22","close":7776.0},{"date":"2020-12-23","close":8270.0},{"date":"2020-12-24","close":8055.0},{"date":"2020-12-28","close":7804.0},{"date":"2020-12-29","close":7962.0},{"date":"2020-12-30","close":8326.0},{"date":"2021-01-04","close":8521.0},{"date":"2021-01-05","close":8353.0},{"date":"2021-01-06","close":8428.0},{"date":"2021-01-07","close":8475.0},{"date":"2021-01-08","close":8819.0},{"date":"2021-01-11","close":8381.0},{"date":"2021-01-12","close":8316.0},{"date":"2021-01-13","close":8400.0},{"date":"2021-01-14","close":8372.0},{"date":"2021-01-15","close":8195.0},{"date":"2021-01-18","close":8009.0},{"date":"2021-01-19","close":8316.0},{"date":"2021-01-20","close":8819.0},{"date":"2021-01-21","close":8912.0},{"date":"2021-01-22","close":9266.0},{"date":"2021-01-25","close":10151.0},{"date":"2021-01-26","close":10011.0},{"date":"2021-01-27","close":10104.0},{"date":"2021-01-28","close":9592.0},{"date":"2021-01-29","close":9024.0},{"date":"2021-02-01","close":9071.0},{"date":"2021-02-02","close":9592.0},{"date":"2021-02-03","close":9499.0},{"date":"2021-02-04","close":9499.0},{"date":"2021-02-05","close":9313.0},{"date":"2021-02-08","close":8940.0},{"date":"2021-02-09","close":8689.0},{"date":"2021-02-10","close":8949.0},{"date":"2021-02-15","close":8987.0},{"date":"2021-02-16","close":9303.0},{"date":"2021-02-17","close":9732.0},{"date":"2021-02-18","close":9825.0},{"date":"2021-02-19","close":9639.0},{"date":"2021-02-22","close":9313.0},{"date":"2021-02-23","close":9918.0},{"date":"2021-02-24","close":9220.0},{"date":"2021-02-25","close":9592.0},{"date":"2021-02-26","close":9117.0},{"date":"2021-03-02","close":9220.0},{"date":"2021-03-03","close":9257.0},{"date":"2021-03-04","close":9005.0},{"date":"2021-03-05","close":8875.0},{"date":"2021-03-08","close":8651.0},{"date":"2021-03-09","close":8316.0},{"date":"2021-03-10","close":8130.0},{"date":"2021-03-11","close":8251.0},{"date":"2021-03-12","close":8428.0},{"date":"2021-03-15","close":8419.0},{"date":"2021-03-16","close":8419.0},{"date":"2021-03-17","close":8251.0},{"date":"2021-03-18","close":8186.0},{"date":"2021-03-19","close":8167.0},{"date":"2021-03-22","close":8167.0},{"date":"2021-03-23","close":8065.0},{"date":"2021-03-24","close":8018.0},{"date":"2021-03-25","close":8046.0},{"date":"2021-03-26","close":7990.0},{"date":"2021-03-29","close":7888.0},{"date":"2021-03-30","close":7916.0},{"date":"2021-03-31","close":7916.0},{"date":"2021-04-01","close":8167.0},{"date":"2021-04-02","close":8167.0},{"date":"2021-04-05","close":8400.0},{"date":"2021-04-06","close":8381.0},{"date":"2021-04-07","close":8437.0},{"date":"2021-04-08","close":8819.0},{"date":"2021-04-09","close":8754.0},{"date":"2021-04-12","close":8642.0},{"date":"2021-04-13","close":8987.0},{"date":"2021-04-14","close":9024.0},{"date":"2021-04-15","close":9005.0},{"date":"2021-04-16","close":8968.0},{"date":"2021-04-19","close":8875.0},{"date":"2021-04-20","close":8940.0},{"date":"2021-04-21","close":8670.0},{"date":"2021-04-22","close":8773.0},{"date":"2021-04-23","close":8689.0},{"date":"2021-04-26","close":8940.0},{"date":"2021-04-27","close":9778.0},{"date":"2021-04-28","close":9275.0},{"date":"2021-04-29","close":9126.0},{"date":"2021-04-30","close":8773.0},{"date":"2021-05-03","close":8773.0},{"date":"2021-05-04","close":8698.0},{"date":"2021-05-06","close":8838.0},{"date":"2021-05-07","close":8698.0},{"date":"2021-05-10","close":8810.0},{"date":"2021-05-11","close":8605.0},{"date":"2021-05-12","close":8624.0},{"date":"2021-05-13","close":8428.0},{"date":"2021-05-14","close":8381.0},{"date":"2021-05-17","close":8642.0},{"date":"2021-05-18","close":8493.0},{"date":"2021-05-20","close":8475.0},{"date":"2021-05-21","close":8344.0},{"date":"2021-05-24","close":8018.0},{"date":"2021-05-25","close":8409.0},{"date":"2021-05-26","close":9080.0},{"date":"2021-05-27","close":9154.0},{"date":"2021-05-28","close":9313.0},{"date":"2021-05-31","close":9499.0},{"date":"2021-06-01","close":9452.0},{"date":"2021-06-02","close":9313.0},{"date":"2021-06-03","close":9732.0},{"date":"2021-06-04","close":9872.0},{"date":"2021-06-07","close":9685.0},{"date":"2021-06-08","close":9546.0},{"date":"2021-06-09","close":9639.0},{"date":"2021-06-10","close":9639.0},{"date":"2021-06-11","close":9639.0},{"date":"2021-06-14","close":9732.0},{"date":"2021-06-15","close":10058.0},{"date":"2021-06-16","close":10058.0},{"date":"2021-06-17","close":9685.0},{"date":"2021-06-18","close":9685.0},{"date":"2021-06-21","close":9778.0},{"date":"2021-06-22","close":10477.0},{"date":"2021-06-23","close":10896.0},{"date":"2021-06-24","close":10849.0},{"date":"2021-06-25","close":11408.0},{"date":"2021-06-28","close":11268.0},{"date":"2021-06-29","close":11175.0},{"date":"2021-06-30","close":11315.0},{"date":"2021-07-01","close":11734.0},{"date":"2021-07-02","close":11641.0},{"date":"2021-07-05","close":11408.0},{"date":"2021-07-06","close":11315.0},{"date":"2021-07-07","close":11548.0},{"date":"2021-07-08","close":10710.0},{"date":"2021-07-09","close":10710.0},{"date":"2021-07-12","close":10756.0},{"date":"2021-07-13","close":11036.0},{"date":"2021-07-14","close":10896.0},{"date":"2021-07-15","close":10849.0},{"date":"2021-07-16","close":10943.0},{"date":"2021-07-19","close":10617.0},{"date":"2021-07-20","close":10337.0},{"date":"2021-07-21","close":10011.0},{"date":"2021-07-22","close":10197.0},{"date":"2021-07-23","close":9965.0},{"date":"2021-07-26","close":10197.0},{"date":"2021-07-27","close":10477.0},{"date":"2021-07-28","close":10244.0},{"date":"2021-07-29","close":10384.0},{"date":"2021-07-30","close":10244.0},{"date":"2021-08-02","close":10197.0},{"date":"2021-08-03","close":10244.0},{"date":"2021-08-04","close":10244.0},{"date":"2021-08-05","close":10384.0},{"date":"2021-08-06","close":10477.0},{"date":"2021-08-09","close":10523.0},{"date":"2021-08-10","close":10989.0},{"date":"2021-08-11","close":10896.0},{"date":"2021-08-12","close":10896.0},{"date":"2021-08-13","close":10477.0},{"date":"2021-08-17","close":9732.0},{"date":"2021-08-18","close":9732.0},{"date":"2021-08-19","close":9220.0},{"date":"2021-08-20","close":8977.0},{"date":"2021-08-23","close":9359.0},{"date":"2021-08-24","close":9732.0},{"date":"2021-08-25","close":9685.0},{"date":"2021-08-26","close":9685.0},{"date":"2021-08-27","close":9778.0},{"date":"2021-08-30","close":9872.0},{"date":"2021-08-31","close":10104.0},{"date":"2021-09-01","close":10151.0},{"date":"2021-09-02","close":10058.0},{"date":"2021-09-03","close":10151.0},{"date":"2021-09-06","close":10197.0},{"date":"2021-09-07","close":10570.0},{"date":"2021-09-08","close":10197.0},{"date":"2021-09-09","close":9872.0},{"date":"2021-09-10","close":10477.0},{"date":"2021-09-13","close":10197.0},{"date":"2021-09-14","close":10291.0},{"date":"2021-09-15","close":10803.0},{"date":"2021-09-16","close":10803.0},{"date":"2021-09-17","close":10943.0},{"date":"2021-09-23","close":11129.0},{"date":"2021-09-24","close":11082.0},{"date":"2021-09-27","close":11082.0},{"date":"2021-09-28","close":10989.0},{"date":"2021-09-29","close":11455.0},{"date":"2021-09-30","close":11315.0},{"date":"2021-10-01","close":10989.0},{"date":"2021-10-05","close":11036.0},{"date":"2021-10-06","close":10430.0},{"date":"2021-10-07","close":10430.0},{"date":"2021-10-08","close":10523.0},{"date":"2021-10-12","close":10849.0},{"date":"2021-10-13","close":11036.0},{"date":"2021-10-14","close":11036.0},{"date":"2021-10-15","close":11222.0},{"date":"2021-10-18","close":11222.0},{"date":"2021-10-19","close":11175.0},{"date":"2021-10-20","close":11129.0},{"date":"2021-10-21","close":10803.0},{"date":"2021-10-22","close":10989.0},{"date":"2021-10-25","close":11175.0},{"date":"2021-10-26","close":11175.0},{"date":"2021-10-27","close":11129.0},{"date":"2021-10-28","close":11268.0},{"date":"2021-10-29","close":11548.0},{"date":"2021-11-01","close":11362.0},{"date":"2021-11-02","close":12153.0},{"date":"2021-11-03","close":11920.0},{"date":"2021-11-04","close":12759.0},{"date":"2021-11-05","close":12898.0},{"date":"2021-11-08","close":13038.0},{"date":"2021-11-09","close":12572.0},{"date":"2021-11-10","close":12340.0},{"date":"2021-11-11","close":12014.0},{"date":"2021-11-12","close":12340.0},{"date":"2021-11-15","close":11967.0},{"date":"2021-11-16","close":11641.0},{"date":"2021-11-17","close":11268.0},{"date":"2021-11-18","close":11455.0},{"date":"2021-11-19","close":11222.0},{"date":"2021-11-22","close":11036.0},{"date":"2021-11-23","close":11175.0},{"date":"2021-11-24","close":10849.0},{"date":"2021-11-25","close":10617.0},{"date":"2021-11-26","close":10477.0},{"date":"2021-11-29","close":10058.0},{"date":"2021-11-30","close":9778.0},{"date":"2021-12-01","close":10058.0},{"date":"2021-12-02","close":10244.0},{"date":"2021-12-03","close":10477.0},{"date":"2021-12-06","close":10197.0},{"date":"2021-12-07","close":10430.0},{"date":"2021-12-08","close":10430.0},{"date":"2021-12-09","close":10197.0},{"date":"2021-12-10","close":10384.0},{"date":"2021-12-13","close":10943.0},{"date":"2021-12-14","close":10849.0},{"date":"2021-12-15","close":10570.0},{"date":"2021-12-16","close":11501.0},{"date":"2021-12-17","close":12060.0},{"date":"2021-12-20","close":11594.0},{"date":"2021-12-21","close":11734.0},{"date":"2021-12-22","close":11874.0},{"date":"2021-12-23","close":12060.0},{"date":"2021-12-24","close":11827.0},{"date":"2021-12-27","close":12200.0},{"date":"2021-12-28","close":11967.0},{"date":"2021-12-29","close":12293.0},{"date":"2021-12-30","close":13224.0},{"date":"2022-01-03","close":13550.0},{"date":"2022-01-04","close":13643.0},{"date":"2022-01-05","close":13038.0},{"date":"2022-01-06","close":12293.0},{"date":"2022-01-07","close":14342.0},{"date":"2022-01-10","close":14202.0},{"date":"2022-01-11","close":13271.0},{"date":"2022-01-12","close":13178.0},{"date":"2022-01-13","close":13317.0},{"date":"2022-01-14","close":13271.0},{"date":"2022-01-17","close":11874.0},{"date":"2022-01-18","close":12479.0},{"date":"2022-01-19","close":12153.0},{"date":"2022-01-20","close":12479.0},{"date":"2022-01-21","close":12060.0},{"date":"2022-01-24","close":11315.0},{"date":"2022-01-25","close":10617.0},{"date":"2022-01-26","close":10943.0},{"date":"2022-01-27","close":11548.0},{"date":"2022-01-28","close":12107.0},{"date":"2022-02-03","close":12107.0},{"date":"2022-02-04","close":12433.0},{"date":"2022-02-07","close":12293.0},{"date":"2022-02-08","close":12200.0},{"date":"2022-02-09","close":12293.0},{"date":"2022-02-10","close":12060.0},{"date":"2022-02-11","close":11641.0},{"date":"2022-02-14","close":11222.0},{"date":"2022-02-15","close":12153.0},{"date":"2022-02-16","close":12852.0},{"date":"2022-02-17","close":12712.0},{"date":"2022-02-18","close":12526.0},{"date":"2022-02-21","close":12479.0},{"date":"2022-02-22","close":12107.0},{"date":"2022-02-23","close":12572.0},{"date":"2022-02-24","close":11920.0},{"date":"2022-02-25","close":13411.0},{"date":"2022-02-28","close":13271.0},{"date":"2022-03-02","close":13224.0},{"date":"2022-03-03","close":13224.0},{"date":"2022-03-04","close":12945.0},{"date":"2022-03-07","close":12526.0},{"date":"2022-03-08","close":12246.0},{"date":"2022-03-10","close":12526.0},{"date":"2022-03-11","close":12619.0},{"date":"2022-03-14","close":12479.0},{"date":"2022-03-15","close":12572.0},{"date":"2022-03-16","close":13085.0},{"date":"2022-03-17","close":13400.0},{"date":"2022-03-18","close":13923.0},{"date":"2022-03-21","close":13550.0},{"date":"2022-03-22","close":13597.0},{"date":"2022-03-23","close":13690.0},{"date":"2022-03-24","close":13550.0},{"date":"2022-03-25","close":17601.0},{"date":"2022-03-28","close":18440.0},{"date":"2022-03-29","close":18998.0},{"date":"2022-03-30","close":19324.0},{"date":"2022-03-31","close":18719.0},{"date":"2022-04-01","close":18952.0},{"date":"2022-04-04","close":18160.0},{"date":"2022-04-05","close":18207.0},{"date":"2022-04-06","close":18952.0},{"date":"2022-04-07","close":18114.0},{"date":"2022-04-08","close":17043.0},{"date":"2022-04-11","close":16717.0},{"date":"2022-04-12","close":16065.0},{"date":"2022-04-13","close":16018.0},{"date":"2022-04-14","close":16158.0},{"date":"2022-04-15","close":16391.0},{"date":"2022-04-18","close":15972.0},{"date":"2022-04-19","close":16065.0},{"date":"2022-04-20","close":16391.0},{"date":"2022-04-21","close":16717.0},{"date":"2022-04-22","close":16484.0},{"date":"2022-04-25","close":15087.0},{"date":"2022-04-26","close":16251.0},{"date":"2022-04-27","close":15925.0},{"date":"2022-04-28","close":15785.0},{"date":"2022-04-29","close":15599.0},{"date":"2022-05-02","close":15785.0},{"date":"2022-05-03","close":16204.0},{"date":"2022-05-04","close":15879.0},{"date":"2022-05-06","close":15646.0},{"date":"2022-05-09","close":14854.0},{"date":"2022-05-10","close":14575.0},{"date":"2022-05-11","close":14202.0},{"date":"2022-05-12","close":13504.0},{"date":"2022-05-13","close":13969.0},{"date":"2022-05-16","close":14249.0},{"date":"2022-05-17","close":14435.0},{"date":"2022-05-18","close":14388.0},{"date":"2022-05-19","close":14109.0},{"date":"2022-05-20","close":15227.0},{"date":"2022-05-23","close":15273.0},{"date":"2022-05-24","close":15646.0},{"date":"2022-05-25","close":15459.0},{"date":"2022-05-26","close":14808.0},{"date":"2022-05-27","close":14947.0},{"date":"2022-05-30","close":15972.0},{"date":"2022-05-31","close":15879.0},{"date":"2022-06-02","close":16763.0},{"date":"2022-06-03","close":16810.0},{"date":"2022-06-07","close":17369.0},{"date":"2022-06-08","close":17322.0},{"date":"2022-06-09","close":16204.0},{"date":"2022-06-10","close":15832.0},{"date":"2022-06-13","close":14901.0},{"date":"2022-06-14","close":15227.0},{"date":"2022-06-15","close":14435.0},{"date":"2022-06-16","close":14621.0},{"date":"2022-06-17","close":14482.0},{"date":"2022-06-20","close":13457.0},{"date":"2022-06-21","close":13457.0},{"date":"2022-06-22","close":12340.0},{"date":"2022-06-23","close":11548.0},{"date":"2022-06-24","close":12386.0},{"date":"2022-06-27","close":12759.0},{"date":"2022-06-28","close":12898.0},{"date":"2022-06-29","close":12852.0},{"date":"2022-06-30","close":12107.0},{"date":"2022-07-01","close":11874.0},{"date":"2022-07-04","close":11548.0},{"date":"2022-07-05","close":12153.0},{"date":"2022-07-06","close":11827.0},{"date":"2022-07-07","close":12619.0},{"date":"2022-07-08","close":12433.0},{"date":"2022-07-11","close":12526.0},{"date":"2022-07-12","close":11874.0},{"date":"2022-07-13","close":12107.0},{"date":"2022-07-14","close":12200.0},{"date":"2022-07-15","close":12060.0},{"date":"2022-07-18","close":12479.0},{"date":"2022-07-19","close":12479.0},{"date":"2022-07-20","close":12526.0},{"date":"2022-07-21","close":12712.0},{"date":"2022-07-22","close":12619.0},{"date":"2022-07-25","close":12572.0},{"date":"2022-07-26","close":12572.0},{"date":"2022-07-27","close":12805.0},{"date":"2022-07-28","close":12852.0},{"date":"2022-07-29","close":13364.0},{"date":"2022-08-01","close":13643.0},{"date":"2022-08-02","close":14575.0},{"date":"2022-08-03","close":14808.0},{"date":"2022-08-04","close":14901.0},{"date":"2022-08-05","close":14668.0},{"date":"2022-08-08","close":14668.0},{"date":"2022-08-09","close":14388.0},{"date":"2022-08-10","close":14482.0},{"date":"2022-08-11","close":14388.0},{"date":"2022-08-12","close":14854.0},{"date":"2022-08-16","close":14388.0},{"date":"2022-08-17","close":13969.0},{"date":"2022-08-18","close":14156.0},{"date":"2022-08-19","close":14109.0},{"date":"2022-08-22","close":13504.0},{"date":"2022-08-23","close":13224.0},{"date":"2022-08-24","close":13597.0},{"date":"2022-08-25","close":13736.0},{"date":"2022-08-26","close":13504.0},{"date":"2022-08-29","close":13038.0},{"date":"2022-08-30","close":13131.0},{"date":"2022-08-31","close":13178.0},{"date":"2022-09-01","close":12386.0},{"date":"2022-09-02","close":12246.0},{"date":"2022-09-05","close":12479.0},{"date":"2022-09-06","close":12526.0},{"date":"2022-09-07","close":12014.0},{"date":"2022-09-08","close":12526.0},{"date":"2022-09-13","close":13364.0},{"date":"2022-09-14","close":13317.0},{"date":"2022-09-15","close":13830.0},{"date":"2022-09-16","close":13923.0},{"date":"2022-09-19","close":13411.0},{"date":"2022-09-20","close":14202.0},{"date":"2022-09-21","close":14016.0},{"date":"2022-09-22","close":14156.0},{"date":"2022-09-23","close":13643.0},{"date":"2022-09-26","close":12526.0},{"date":"2022-09-27","close":12805.0},{"date":"2022-09-28","close":11455.0},{"date":"2022-09-29","close":11082.0},{"date":"2022-09-30","close":10943.0},{"date":"2022-10-04","close":11455.0},{"date":"2022-10-05","close":11175.0},{"date":"2022-10-06","close":11781.0},{"date":"2022-10-07","close":12014.0},{"date":"2022-10-11","close":11781.0},{"date":"2022-10-12","close":12014.0},{"date":"2022-10-13","close":11268.0},{"date":"2022-10-14","close":11641.0},{"date":"2022-10-17","close":11781.0},{"date":"2022-10-18","close":12200.0},{"date":"2022-10-19","close":11781.0},{"date":"2022-10-20","close":11501.0},{"date":"2022-10-21","close":11408.0},{"date":"2022-10-24","close":11781.0},{"date":"2022-10-25","close":11874.0},{"date":"2022-10-26","close":11455.0},{"date":"2022-10-27","close":11641.0},{"date":"2022-10-28","close":11641.0},{"date":"2022-10-31","close":11641.0},{"date":"2022-11-01","close":11874.0},{"date":"2022-11-02","close":11501.0},{"date":"2022-11-03","close":11641.0},{"date":"2022-11-04","close":11734.0},{"date":"2022-11-07","close":11594.0},{"date":"2022-11-08","close":12014.0},{"date":"2022-11-09","close":12340.0},{"date":"2022-11-10","close":12200.0},{"date":"2022-11-11","close":12386.0},{"date":"2022-11-14","close":12014.0},{"date":"2022-11-15","close":12200.0},{"date":"2022-11-16","close":12386.0},{"date":"2022-11-17","close":12665.0},{"date":"2022-11-18","close":12991.0},{"date":"2022-11-21","close":12759.0},{"date":"2022-11-22","close":12759.0},{"date":"2022-11-23","close":12852.0},{"date":"2022-11-24","close":12991.0},{"date":"2022-11-25","close":12665.0},{"date":"2022-11-28","close":12107.0},{"date":"2022-11-29","close":12153.0},{"date":"2022-11-30","close":12107.0},{"date":"2022-12-01","close":12200.0},{"date":"2022-12-02","close":12014.0},{"date":"2022-12-05","close":12107.0},{"date":"2022-12-06","close":11594.0},{"date":"2022-12-07","close":11594.0},{"date":"2022-12-08","close":11501.0},{"date":"2022-12-09","close":11455.0},{"date":"2022-12-12","close":11362.0},{"date":"2022-12-13","close":11315.0},{"date":"2022-12-14","close":11548.0},{"date":"2022-12-15","close":11967.0},{"date":"2022-12-16","close":11827.0},{"date":"2022-12-19","close":12107.0},{"date":"2022-12-20","close":11967.0},{"date":"2022-12-21","close":11781.0},{"date":"2022-12-22","close":11594.0},{"date":"2022-12-23","close":11129.0},{"date":"2022-12-26","close":10896.0},{"date":"2022-12-27","close":11082.0},{"date":"2022-12-28","close":11129.0},{"date":"2022-12-29","close":10989.0},{"date":"2023-01-02","close":10384.0},{"date":"2023-01-03","close":10756.0},{"date":"2023-01-04","close":11315.0},{"date":"2023-01-05","close":11082.0},{"date":"2023-01-06","close":12340.0},{"date":"2023-01-09","close":12898.0},{"date":"2023-01-10","close":12898.0},{"date":"2023-01-11","close":12898.0},{"date":"2023-01-12","close":12526.0},{"date":"2023-01-13","close":13085.0},{"date":"2023-01-16","close":13038.0},{"date":"2023-01-17","close":12898.0},{"date":"2023-01-18","close":13411.0},{"date":"2023-01-19","close":13131.0},{"date":"2023-01-20","close":13364.0},{"date":"2023-01-25","close":13634.0},{"date":"2023-01-26","close":12991.0},{"date":"2023-01-27","close":13224.0},{"date":"2023-01-30","close":12991.0},{"date":"2023-01-31","close":13727.0},{"date":"2023-02-01","close":13411.0},{"date":"2023-02-02","close":13522.0},{"date":"2023-02-03","close":13252.0},{"date":"2023-02-06","close":13038.0},{"date":"2023-02-07","close":13578.0},{"date":"2023-02-08","close":13643.0},{"date":"2023-02-09","close":13168.0},{"date":"2023-02-10","close":12777.0},{"date":"2023-02-13","close":13066.0},{"date":"2023-02-14","close":12656.0},{"date":"2023-02-15","close":12153.0},{"date":"2023-02-16","close":12349.0},{"date":"2023-02-17","close":12218.0},{"date":"2023-02-20","close":12228.0},{"date":"2023-02-21","close":12330.0},{"date":"2023-02-22","close":12321.0},{"date":"2023-02-23","close":12610.0},{"date":"2023-02-24","close":12153.0},{"date":"2023-02-27","close":12740.0},{"date":"2023-02-28","close":12796.0},{"date":"2023-03-02","close":12963.0},{"date":"2023-03-03","close":12926.0},{"date":"2023-03-06","close":13299.0},{"date":"2023-03-07","close":13038.0},{"date":"2023-03-08","close":12889.0},{"date":"2023-03-09","close":13587.0},{"date":"2023-03-10","close":13923.0},{"date":"2023-03-13","close":13411.0},{"date":"2023-03-14","close":12405.0},{"date":"2023-03-15","close":13066.0},{"date":"2023-03-16","close":14724.0},{"date":"2023-03-17","close":15739.0},{"date":"2023-03-20","close":15227.0},{"date":"2023-03-21","close":15087.0},{"date":"2023-03-22","close":15553.0},{"date":"2023-03-23","close":16102.0},{"date":"2023-03-24","close":15664.0},{"date":"2023-03-27","close":15580.0},{"date":"2023-03-28","close":15255.0},{"date":"2023-03-29","close":15087.0},{"date":"2023-03-30","close":15506.0},{"date":"2023-03-31","close":14901.0},{"date":"2023-04-03","close":14603.0},{"date":"2023-04-04","close":14007.0},{"date":"2023-04-05","close":14249.0},{"date":"2023-04-06","close":14007.0},{"date":"2023-04-07","close":14146.0},{"date":"2023-04-10","close":14370.0},{"date":"2023-04-11","close":14826.0},{"date":"2023-04-12","close":14808.0},{"date":"2023-04-13","close":15329.0},{"date":"2023-04-14","close":15189.0},{"date":"2023-04-17","close":15096.0},{"date":"2023-04-18","close":14491.0},{"date":"2023-04-19","close":14798.0},{"date":"2023-04-20","close":14146.0},{"date":"2023-04-21","close":13923.0},{"date":"2023-04-24","close":14184.0},{"date":"2023-04-25","close":13625.0},{"date":"2023-04-26","close":13271.0},{"date":"2023-04-27","close":13643.0},{"date":"2023-04-28","close":13299.0},{"date":"2023-05-02","close":13671.0},{"date":"2023-05-03","close":13802.0},{"date":"2023-05-04","close":13839.0},{"date":"2023-05-08","close":13839.0},{"date":"2023-05-09","close":13960.0},{"date":"2023-05-10","close":13587.0},{"date":"2023-05-11","close":13830.0},{"date":"2023-05-12","close":13653.0},{"date":"2023-05-15","close":13345.0},{"date":"2023-05-16","close":13448.0},{"date":"2023-05-17","close":13308.0},{"date":"2023-05-18","close":14007.0},{"date":"2023-05-19","close":14174.0},{"date":"2023-05-22","close":14370.0},{"date":"2023-05-23","close":14379.0},{"date":"2023-05-24","close":13895.0},{"date":"2023-05-25","close":13709.0},{"date":"2023-05-26","close":13336.0},{"date":"2023-05-30","close":13848.0},{"date":"2023-05-31","close":13597.0},{"date":"2023-06-01","close":13606.0},{"date":"2023-06-02","close":13541.0},{"date":"2023-06-05","close":13662.0},{"date":"2023-06-07","close":13485.0},{"date":"2023-06-08","close":13122.0},{"date":"2023-06-09","close":13122.0},{"date":"2023-06-12","close":12842.0},{"date":"2023-06-13","close":12926.0},{"date":"2023-06-14","close":12349.0},{"date":"2023-06-15","close":12293.0},{"date":"2023-06-16","close":12600.0},{"date":"2023-06-19","close":12563.0},{"date":"2023-06-20","close":12265.0},{"date":"2023-06-21","close":12079.0},{"date":"2023-06-22","close":12330.0},{"date":"2023-06-23","close":12461.0},{"date":"2023-06-26","close":12395.0},{"date":"2023-06-27","close":12116.0},{"date":"2023-06-28","close":12051.0},{"date":"2023-06-29","close":11874.0},{"date":"2023-06-30","close":12051.0},{"date":"2023-07-03","close":12312.0},{"date":"2023-07-04","close":12256.0},{"date":"2023-07-05","close":11958.0},{"date":"2023-07-06","close":11529.0},{"date":"2023-07-07","close":11455.0},{"date":"2023-07-10","close":11222.0},{"date":"2023-07-11","close":12107.0},{"date":"2023-07-12","close":11976.0},{"date":"2023-07-13","close":11976.0},{"date":"2023-07-14","close":11892.0},{"date":"2023-07-17","close":12526.0},{"date":"2023-07-18","close":12163.0},{"date":"2023-07-19","close":12153.0},{"date":"2023-07-20","close":12489.0},{"date":"2023-07-21","close":12200.0},{"date":"2023-07-24","close":11837.0},{"date":"2023-07-25","close":11455.0},{"date":"2023-07-26","close":11045.0},{"date":"2023-07-27","close":11213.0},{"date":"2023-07-28","close":11576.0},{"date":"2023-07-31","close":11902.0},{"date":"2023-08-01","close":12163.0},{"date":"2023-08-02","close":11930.0},{"date":"2023-08-03","close":11781.0},{"date":"2023-08-04","close":12358.0},{"date":"2023-08-07","close":12442.0},{"date":"2023-08-08","close":12591.0},{"date":"2023-08-09","close":12591.0},{"date":"2023-08-10","close":12284.0},{"date":"2023-08-11","close":12796.0},{"date":"2023-08-14","close":12731.0},{"date":"2023-08-16","close":12069.0},{"date":"2023-08-17","close":12172.0},{"date":"2023-08-18","close":11799.0},{"date":"2023-08-21","close":11771.0},{"date":"2023-08-22","close":11445.0},{"date":"2023-08-23","close":11194.0},{"date":"2023-08-24","close":11678.0},{"date":"2023-08-25","close":11399.0},{"date":"2023-08-28","close":12051.0},{"date":"2023-08-29","close":12256.0},{"date":"2023-08-30","close":12535.0},{"date":"2023-08-31","close":15618.0},{"date":"2023-09-01","close":15711.0},{"date":"2023-09-04","close":16307.0},{"date":"2023-09-05","close":16773.0},{"date":"2023-09-06","close":16968.0},{"date":"2023-09-07","close":17797.0},{"date":"2023-09-08","close":17089.0},{"date":"2023-09-11","close":18458.0},{"date":"2023-09-12","close":16707.0},{"date":"2023-09-13","close":15636.0},{"date":"2023-09-14","close":15879.0},{"date":"2023-09-15","close":15394.0},{"date":"2023-09-18","close":14994.0},{"date":"2023-09-19","close":14547.0},{"date":"2023-09-20","close":14360.0},{"date":"2023-09-21","close":13681.0},{"date":"2023-09-22","close":13867.0},{"date":"2023-09-25","close":13969.0},{"date":"2023-09-26","close":13308.0},{"date":"2023-09-27","close":14174.0},{"date":"2023-10-04","close":13504.0},{"date":"2023-10-05","close":11939.0},{"date":"2023-10-06","close":11967.0},{"date":"2023-10-10","close":11557.0},{"date":"2023-10-11","close":11799.0},{"date":"2023-10-12","close":12014.0},{"date":"2023-10-13","close":11557.0},{"date":"2023-10-16","close":11054.0},{"date":"2023-10-17","close":11147.0},{"date":"2023-10-18","close":10877.0},{"date":"2023-10-19","close":10412.0},{"date":"2023-10-20","close":9937.0},{"date":"2023-10-23","close":9778.0},{"date":"2023-10-24","close":10151.0},{"date":"2023-10-25","close":10067.0},{"date":"2023-10-26","close":9564.0},{"date":"2023-10-27","close":9629.0},{"date":"2023-10-30","close":10235.0},{"date":"2023-10-31","close":9899.0},{"date":"2023-11-01","close":10374.0},{"date":"2023-11-02","close":10998.0},{"date":"2023-11-03","close":11417.0},{"date":"2023-11-06","close":11762.0},{"date":"2023-11-07","close":11650.0},{"date":"2023-11-08","close":11604.0},{"date":"2023-11-09","close":11417.0},{"date":"2023-11-10","close":11110.0},{"date":"2023-11-13","close":11036.0},{"date":"2023-11-14","close":11343.0},{"date":"2023-11-15","close":11613.0},{"date":"2023-11-16","close":11660.0},{"date":"2023-11-17","close":11157.0},{"date":"2023-11-20","close":11529.0},{"date":"2023-11-21","close":11427.0},{"date":"2023-11-22","close":11315.0},{"date":"2023-11-23","close":11371.0},{"date":"2023-11-24","close":11725.0},{"date":"2023-11-27","close":11417.0},{"date":"2023-11-28","close":11734.0},{"date":"2023-11-29","close":11706.0},{"date":"2023-11-30","close":12004.0},{"date":"2023-12-01","close":11650.0},{"date":"2023-12-04","close":11250.0},{"date":"2023-12-05","close":11082.0},{"date":"2023-12-06","close":11175.0},{"date":"2023-12-07","close":10924.0},{"date":"2023-12-08","close":11147.0},{"date":"2023-12-11","close":11445.0},{"date":"2023-12-12","close":11427.0},{"date":"2023-12-13","close":11259.0},{"date":"2023-12-14","close":11371.0},{"date":"2023-12-15","close":11790.0},{"date":"2023-12-18","close":14770.0},{"date":"2023-12-19","close":14761.0},{"date":"2023-12-20","close":14780.0},{"date":"2023-12-21","close":14398.0},{"date":"2023-12-22","close":13662.0},{"date":"2023-12-26","close":13513.0},{"date":"2023-12-27","close":13662.0},{"date":"2023-12-28","close":13764.0},{"date":"2024-01-02","close":14230.0},{"date":"2024-01-03","close":14537.0},{"date":"2024-01-04","close":14342.0},{"date":"2024-01-05","close":14863.0},{"date":"2024-01-08","close":15227.0},{"date":"2024-01-09","close":14677.0},{"date":"2024-01-10","close":15329.0},{"date":"2024-01-11","close":14575.0},{"date":"2024-01-12","close":14435.0},{"date":"2024-01-15","close":14854.0},{"date":"2024-01-16","close":16065.0},{"date":"2024-01-17","close":15152.0},{"date":"2024-01-18","close":15152.0},{"date":"2024-01-19","close":15078.0},{"date":"2024-01-22","close":15422.0},{"date":"2024-01-23","close":15264.0},{"date":"2024-01-24","close":15124.0},{"date":"2024-01-25","close":14631.0},{"date":"2024-01-26","close":14686.0},{"date":"2024-01-29","close":13625.0},{"date":"2024-01-30","close":13224.0},{"date":"2024-01-31","close":12796.0},{"date":"2024-02-01","close":13103.0},{"date":"2024-02-02","close":13196.0},{"date":"2024-02-05","close":13131.0},{"date":"2024-02-06","close":14193.0},{"date":"2024-02-07","close":14482.0},{"date":"2024-02-08","close":14035.0},{"date":"2024-02-13","close":15348.0},{"date":"2024-02-14","close":16484.0},{"date":"2024-02-15","close":15953.0},{"date":"2024-02-16","close":15422.0},{"date":"2024-02-19","close":15143.0},{"date":"2024-02-20","close":15366.0},{"date":"2024-02-21","close":15301.0},{"date":"2024-02-22","close":15404.0},{"date":"2024-02-23","close":15040.0},{"date":"2024-02-26","close":14994.0},{"date":"2024-02-27","close":15366.0},{"date":"2024-02-28","close":15338.0},{"date":"2024-02-29","close":14863.0},{"date":"2024-03-04","close":14910.0},{"date":"2024-03-05","close":14454.0},{"date":"2024-03-06","close":14258.0},{"date":"2024-03-07","close":13848.0},{"date":"2024-03-08","close":14016.0},{"date":"2024-03-11","close":14360.0},{"date":"2024-03-12","close":14295.0},{"date":"2024-03-13","close":14686.0},{"date":"2024-03-14","close":14258.0},{"date":"2024-03-15","close":14500.0},{"date":"2024-03-18","close":14677.0},{"date":"2024-03-19","close":18058.0},{"date":"2024-03-20","close":20675.0},{"date":"2024-03-21","close":22118.0},{"date":"2024-03-22","close":21280.0},{"date":"2024-03-25","close":22444.0},{"date":"2024-03-26","close":21699.0},{"date":"2024-03-27","close":21001.0},{"date":"2024-03-28","close":19883.0},{"date":"2024-03-29","close":19464.0},{"date":"2024-04-01","close":19744.0},{"date":"2024-04-02","close":18039.0},{"date":"2024-04-03","close":17136.0},{"date":"2024-04-04","close":17015.0},{"date":"2024-04-05","close":16614.0},{"date":"2024-04-08","close":16763.0},{"date":"2024-04-09","close":16279.0},{"date":"2024-04-11","close":17210.0},{"date":"2024-04-12","close":17546.0},{"date":"2024-04-15","close":16726.0},{"date":"2024-04-16","close":15599.0},{"date":"2024-04-17","close":15990.0},{"date":"2024-04-18","close":16316.0},{"date":"2024-04-19","close":15543.0},{"date":"2024-04-22","close":15143.0},{"date":"2024-04-23","close":15273.0},{"date":"2024-04-24","close":15748.0},{"date":"2024-04-25","close":20442.0},{"date":"2024-04-26","close":20582.0},{"date":"2024-04-29","close":19557.0},{"date":"2024-04-30","close":18486.0},{"date":"2024-05-02","close":18766.0},{"date":"2024-05-03","close":18570.0},{"date":"2024-05-07","close":18859.0},{"date":"2024-05-08","close":17732.0},{"date":"2024-05-09","close":17844.0},{"date":"2024-05-10","close":17704.0},{"date":"2024-05-13","close":16828.0},{"date":"2024-05-14","close":16791.0},{"date":"2024-05-16","close":16540.0},{"date":"2024-05-17","close":16596.0},{"date":"2024-05-20","close":17425.0},{"date":"2024-05-21","close":17462.0},{"date":"2024-05-22","close":17248.0},{"date":"2024-05-23","close":16679.0},{"date":"2024-05-24","close":16242.0},{"date":"2024-05-27","close":16642.0},{"date":"2024-05-28","close":16922.0},{"date":"2024-05-29","close":16391.0},{"date":"2024-05-30","close":16121.0},{"date":"2024-05-31","close":15897.0},{"date":"2024-06-03","close":16624.0},{"date":"2024-06-04","close":16977.0},{"date":"2024-06-05","close":16540.0},{"date":"2024-06-07","close":16605.0},{"date":"2024-06-10","close":16270.0},{"date":"2024-06-11","close":16838.0},{"date":"2024-06-12","close":16931.0},{"date":"2024-06-13","close":16977.0},{"date":"2024-06-14","close":16521.0},{"date":"2024-06-17","close":16353.0},{"date":"2024-06-18","close":16903.0},{"date":"2024-06-19","close":16428.0},{"date":"2024-06-20","close":16363.0},{"date":"2024-06-21","close":15282.0},{"date":"2024-06-24","close":14137.0},{"date":"2024-06-25","close":14556.0},{"date":"2024-06-26","close":14556.0},{"date":"2024-06-27","close":14146.0},{"date":"2024-06-28","close":14137.0},{"date":"2024-07-01","close":14016.0},{"date":"2024-07-02","close":13578.0},{"date":"2024-07-03","close":13681.0},{"date":"2024-07-04","close":13615.0},{"date":"2024-07-05","close":13625.0},{"date":"2024-07-08","close":13783.0},{"date":"2024-07-09","close":13858.0},{"date":"2024-07-10","close":14351.0},{"date":"2024-07-11","close":14174.0},{"date":"2024-07-12","close":14780.0},{"date":"2024-07-15","close":14333.0},{"date":"2024-07-16","close":13979.0},{"date":"2024-07-17","close":13606.0},{"date":"2024-07-18","close":13019.0},{"date":"2024-07-19","close":13271.0},{"date":"2024-07-22","close":12600.0},{"date":"2024-07-23","close":12954.0},{"date":"2024-07-24","close":13550.0},{"date":"2024-07-25","close":13075.0},{"date":"2024-07-26","close":12870.0},{"date":"2024-07-29","close":12740.0},{"date":"2024-07-30","close":12190.0},{"date":"2024-07-31","close":12358.0},{"date":"2024-08-01","close":12451.0},{"date":"2024-08-02","close":11334.0},{"date":"2024-08-05","close":9899.0},{"date":"2024-08-06","close":10756.0},{"date":"2024-08-07","close":11008.0},{"date":"2024-08-08","close":10803.0},{"date":"2024-08-09","close":11352.0},{"date":"2024-08-12","close":11734.0},{"date":"2024-08-13","close":11650.0},{"date":"2024-08-14","close":11753.0},{"date":"2024-08-16","close":11939.0},{"date":"2024-08-19","close":11716.0},{"date":"2024-08-20","close":12302.0},{"date":"2024-08-21","close":12293.0},{"date":"2024-08-22","close":12125.0},{"date":"2024-08-23","close":12004.0},{"date":"2024-08-26","close":11827.0},{"date":"2024-08-27","close":11883.0},{"date":"2024-08-28","close":11641.0},{"date":"2024-08-29","close":11501.0},{"date":"2024-08-30","close":11650.0},{"date":"2024-09-02","close":11781.0},{"date":"2024-09-03","close":11352.0},{"date":"2024-09-04","close":10756.0},{"date":"2024-09-05","close":10654.0},{"date":"2024-09-06","close":10067.0},{"date":"2024-09-09","close":10421.0},{"date":"2024-09-10","close":10104.0},{"date":"2024-09-11","close":10309.0},{"date":"2024-09-12","close":10961.0},{"date":"2024-09-13","close":10756.0},{"date":"2024-09-19","close":10821.0},{"date":"2024-09-20","close":10812.0},{"date":"2024-09-23","close":10766.0},{"date":"2024-09-24","close":10989.0},{"date":"2024-09-25","close":10868.0},{"date":"2024-09-26","close":11427.0},{"date":"2024-09-27","close":11222.0},{"date":"2024-09-30","close":11147.0},{"date":"2024-10-02","close":10933.0},{"date":"2024-10-04","close":10952.0},{"date":"2024-10-07","close":11399.0},{"date":"2024-10-08","close":11175.0},{"date":"2024-10-10","close":10970.0},{"date":"2024-10-11","close":11064.0},{"date":"2024-10-14","close":11110.0},{"date":"2024-10-15","close":10980.0},{"date":"2024-10-16","close":10831.0},{"date":"2024-10-17","close":10607.0},{"date":"2024-10-18","close":10160.0},{"date":"2024-10-21","close":10561.0},{"date":"2024-10-22","close":9927.0},{"date":"2024-10-23","close":10095.0},{"date":"2024-10-24","close":9639.0},{"date":"2024-10-25","close":9564.0},{"date":"2024-10-28","close":9825.0},{"date":"2024-10-29","close":9704.0},{"date":"2024-10-30","close":9639.0},{"date":"2024-10-31","close":9695.0},{"date":"2024-11-01","close":9452.0},{"date":"2024-11-04","close":9667.0},{"date":"2024-11-05","close":9704.0},{"date":"2024-11-06","close":9546.0},{"date":"2024-11-07","close":9946.0},{"date":"2024-11-08","close":9946.0},{"date":"2024-11-11","close":9583.0},{"date":"2024-11-12","close":9099.0},{"date":"2024-11-13","close":9648.0},{"date":"2024-11-14","close":9629.0},{"date":"2024-11-15","close":10021.0},{"date":"2024-11-18","close":10058.0},{"date":"2024-11-19","close":10170.0},{"date":"2024-11-20","close":9806.0},{"date":"2024-11-21","close":9573.0},{"date":"2024-11-22","close":10132.0},{"date":"2024-11-25","close":10505.0},{"date":"2024-11-26","close":10607.0},{"date":"2024-11-27","close":10710.0},{"date":"2024-11-28","close":10458.0},{"date":"2024-11-29","close":10495.0},{"date":"2024-12-02","close":10058.0},{"date":"2024-12-03","close":10291.0},{"date":"2024-12-04","close":9546.0},{"date":"2024-12-05","close":9667.0},{"date":"2024-12-06","close":9350.0},{"date":"2024-12-09","close":8437.0},{"date":"2024-12-10","close":9322.0},{"date":"2024-12-11","close":9592.0},{"date":"2024-12-12","close":9573.0},{"date":"2024-12-13","close":9499.0},{"date":"2024-12-16","close":9937.0},{"date":"2024-12-17","close":9909.0},{"date":"2024-12-18","close":9946.0},{"date":"2024-12-19","close":9722.0},{"date":"2024-12-20","close":9415.0},{"date":"2024-12-23","close":9834.0},{"date":"2024-12-24","close":10086.0},{"date":"2024-12-26","close":10151.0},{"date":"2024-12-27","close":10030.0},{"date":"2024-12-30","close":13038.0},{"date":"2025-01-02","close":14584.0},{"date":"2025-01-03","close":14668.0},{"date":"2025-01-06","close":14891.0},{"date":"2025-01-07","close":15012.0},{"date":"2025-01-08","close":13839.0},{"date":"2025-01-09","close":14416.0},{"date":"2025-01-10","close":14407.0},{"date":"2025-01-13","close":14454.0},{"date":"2025-01-14","close":14230.0},{"date":"2025-01-15","close":13364.0},{"date":"2025-01-16","close":13662.0},{"date":"2025-01-17","close":13820.0},{"date":"2025-01-20","close":13560.0},{"date":"2025-01-21","close":13755.0},{"date":"2025-01-22","close":14035.0},{"date":"2025-01-23","close":14184.0},{"date":"2025-01-24","close":14463.0},{"date":"2025-01-31","close":15264.0},{"date":"2025-02-03","close":15655.0},{"date":"2025-02-04","close":15255.0},{"date":"2025-02-05","close":15823.0},{"date":"2025-02-06","close":14957.0},{"date":"2025-02-07","close":16009.0},{"date":"2025-02-10","close":18766.0},{"date":"2025-02-11","close":17583.0},{"date":"2025-02-12","close":15897.0},{"date":"2025-02-13","close":16139.0},{"date":"2025-02-14","close":16307.0},{"date":"2025-02-17","close":16391.0},{"date":"2025-02-18","close":17341.0},{"date":"2025-02-19","close":16745.0},{"date":"2025-02-20","close":15879.0},{"date":"2025-02-21","close":16596.0},{"date":"2025-02-24","close":16344.0},{"date":"2025-02-25","close":16102.0},{"date":"2025-02-26","close":15702.0},{"date":"2025-02-27","close":14975.0},{"date":"2025-02-28","close":14202.0},{"date":"2025-03-04","close":14202.0},{"date":"2025-03-05","close":14482.0},{"date":"2025-03-06","close":14044.0},{"date":"2025-03-07","close":13969.0},{"date":"2025-03-10","close":13830.0},{"date":"2025-03-11","close":14109.0},{"date":"2025-03-12","close":14565.0},{"date":"2025-03-13","close":14090.0},{"date":"2025-03-14","close":15757.0},{"date":"2025-03-17","close":16558.0},{"date":"2025-03-18","close":15934.0},{"date":"2025-03-19","close":15050.0},{"date":"2025-03-20","close":14621.0},{"date":"2025-03-21","close":14193.0},{"date":"2025-03-24","close":14239.0},{"date":"2025-03-25","close":13597.0},{"date":"2025-03-26","close":13830.0},{"date":"2025-03-27","close":13448.0},{"date":"2025-03-28","close":13019.0},{"date":"2025-03-31","close":12870.0},{"date":"2025-04-01","close":12600.0},{"date":"2025-04-02","close":12703.0},{"date":"2025-04-03","close":13215.0},{"date":"2025-04-04","close":12814.0},{"date":"2025-04-07","close":11809.0},{"date":"2025-04-08","close":11650.0},{"date":"2025-04-09","close":11455.0},{"date":"2025-04-10","close":12274.0},{"date":"2025-04-11","close":12852.0},{"date":"2025-04-14","close":13094.0},{"date":"2025-04-15","close":15636.0},{"date":"2025-04-16","close":14808.0},{"date":"2025-04-17","close":14808.0},{"date":"2025-04-18","close":14165.0},{"date":"2025-04-21","close":14184.0},{"date":"2025-04-22","close":14249.0},{"date":"2025-04-23","close":14230.0},{"date":"2025-04-24","close":13941.0},{"date":"2025-04-25","close":14044.0},{"date":"2025-04-28","close":13578.0},{"date":"2025-04-29","close":13690.0},{"date":"2025-04-30","close":13317.0},{"date":"2025-05-02","close":13336.0},{"date":"2025-05-07","close":14062.0},{"date":"2025-05-08","close":14398.0},{"date":"2025-05-09","close":13690.0},{"date":"2025-05-12","close":14044.0},{"date":"2025-05-13","close":14109.0},{"date":"2025-05-14","close":14938.0},{"date":"2025-05-15","close":14603.0},{"date":"2025-05-16","close":14929.0},{"date":"2025-05-19","close":15050.0},{"date":"2025-05-20","close":14854.0},{"date":"2025-05-21","close":14472.0},{"date":"2025-05-22","close":14137.0},{"date":"2025-05-23","close":13969.0},{"date":"2025-05-26","close":14258.0},{"date":"2025-05-27","close":14146.0},{"date":"2025-05-28","close":14249.0},{"date":"2025-05-29","close":14202.0},{"date":"2025-05-30","close":13746.0},{"date":"2025-06-02","close":13960.0},{"date":"2025-06-04","close":14612.0},{"date":"2025-06-05","close":14482.0},{"date":"2025-06-09","close":14370.0},{"date":"2025-06-10","close":14090.0},{"date":"2025-06-11","close":14137.0},{"date":"2025-06-12","close":14314.0},{"date":"2025-06-13","close":13606.0},{"date":"2025-06-16","close":13848.0},{"date":"2025-06-17","close":13550.0},{"date":"2025-06-18","close":13634.0},{"date":"2025-06-19","close":13532.0},{"date":"2025-06-20","close":14025.0},{"date":"2025-06-23","close":15338.0},{"date":"2025-06-24","close":15832.0},{"date":"2025-06-25","close":15655.0},{"date":"2025-06-26","close":14938.0},{"date":"2025-06-27","close":15040.0},{"date":"2025-06-30","close":14919.0},{"date":"2025-07-01","close":14789.0},{"date":"2025-07-02","close":14565.0},{"date":"2025-07-03","close":14491.0},{"date":"2025-07-04","close":14100.0},{"date":"2025-07-07","close":14249.0},{"date":"2025-07-08","close":14286.0},{"date":"2025-07-09","close":14798.0},{"date":"2025-07-10","close":14640.0},{"date":"2025-07-11","close":14640.0},{"date":"2025-07-14","close":14323.0},{"date":"2025-07-15","close":14612.0},{"date":"2025-07-16","close":14407.0},{"date":"2025-07-17","close":14519.0},{"date":"2025-07-18","close":14416.0},{"date":"2025-07-21","close":14509.0},{"date":"2025-07-22","close":14137.0},{"date":"2025-07-23","close":13969.0},{"date":"2025-07-24","close":13895.0},{"date":"2025-07-25","close":13895.0},{"date":"2025-07-28","close":14081.0},{"date":"2025-07-29","close":13830.0},{"date":"2025-07-30","close":13858.0},{"date":"2025-07-31","close":13830.0},{"date":"2025-08-01","close":13122.0},{"date":"2025-08-04","close":13643.0},{"date":"2025-08-05","close":14137.0},{"date":"2025-08-06","close":14100.0},{"date":"2025-08-07","close":14193.0},{"date":"2025-08-08","close":14174.0},{"date":"2025-08-11","close":14230.0},{"date":"2025-08-12","close":14174.0},{"date":"2025-08-13","close":14202.0},{"date":"2025-08-14","close":14202.0},{"date":"2025-08-18","close":13755.0},{"date":"2025-08-19","close":13597.0},{"date":"2025-08-20","close":13243.0},{"date":"2025-08-21","close":13085.0},{"date":"2025-08-22","close":13262.0},{"date":"2025-08-25","close":14482.0},{"date":"2025-08-26","close":15310.0},{"date":"2025-08-27","close":15096.0},{"date":"2025-08-28","close":14919.0},{"date":"2025-08-29","close":16018.0},{"date":"2025-09-01","close":12014.0},{"date":"2025-09-02","close":12135.0},{"date":"2025-09-03","close":12274.0},{"date":"2025-09-04","close":12116.0},{"date":"2025-09-05","close":12386.0},{"date":"2025-09-08","close":12340.0},{"date":"2025-09-09","close":12405.0},{"date":"2025-09-10","close":12628.0},{"date":"2025-09-11","close":12936.0},{"date":"2025-09-12","close":14184.0},{"date":"2025-09-15","close":13941.0},{"date":"2025-09-16","close":13802.0},{"date":"2025-09-17","close":13373.0},{"date":"2025-09-18","close":13690.0},{"date":"2025-09-19","close":13913.0},{"date":"2025-09-22","close":13580.9834},{"date":"2025-09-23","close":12910.7773},{"date":"2025-09-24","close":12640.833},{"date":"2025-09-25","close":13031.7861},{"date":"2025-09-26","close":12519.8232},{"date":"2025-09-29","close":12333.6553},{"date":"2025-09-30","close":12640.0},{"date":"2025-10-01","close":12600.0},{"date":"2025-10-02","close":12630.0},{"date":"2025-10-10","close":13610.0},{"date":"2025-10-13","close":14000.0},{"date":"2025-10-14","close":13620.0},{"date":"2025-10-15","close":14970.0},{"date":"2025-10-16","close":14190.0},{"date":"2025-10-17","close":13450.0},{"date":"2025-10-20","close":14080.0},{"date":"2025-10-21","close":13600.0},{"date":"2025-10-22","close":13220.0},{"date":"2025-10-23","close":12960.0},{"date":"2025-10-24","close":12850.0},{"date":"2025-10-27","close":12730.0},{"date":"2025-10-28","close":12730.0},{"date":"2025-10-29","close":13000.0},{"date":"2025-10-30","close":12750.0},{"date":"2025-10-31","close":13820.0},{"date":"2025-11-03","close":14590.0},{"date":"2025-11-04","close":14660.0},{"date":"2025-11-05","close":13500.0},{"date":"2025-11-06","close":12980.0},{"date":"2025-11-07","close":12550.0},{"date":"2025-11-10","close":13060.0},{"date":"2025-11-11","close":12970.0},{"date":"2025-11-12","close":13110.0},{"date":"2025-11-13","close":13050.0},{"date":"2025-11-14","close":12650.0},{"date":"2025-11-17","close":12540.0},{"date":"2025-11-18","close":12210.0},{"date":"2025-11-19","close":12300.0},{"date":"2025-11-20","close":12650.0},{"date":"2025-11-21","close":12250.0},{"date":"2025-11-24","close":12410.0},{"date":"2025-11-25","close":12190.0},{"date":"2025-11-26","close":12250.0},{"date":"2025-11-27","close":12520.0},{"date":"2025-11-28","close":13300.0},{"date":"2025-12-01","close":14000.0},{"date":"2025-12-02","close":12880.0},{"date":"2025-12-03","close":13050.0},{"date":"2025-12-04","close":13920.0},{"date":"2025-12-05","close":13180.0},{"date":"2025-12-08","close":13570.0},{"date":"2025-12-09","close":13340.0},{"date":"2025-12-10","close":13580.0},{"date":"2025-12-11","close":14300.0},{"date":"2025-12-12","close":14870.0},{"date":"2025-12-15","close":15700.0},{"date":"2025-12-16","close":14420.0},{"date":"2025-12-17","close":13800.0},{"date":"2025-12-18","close":14590.0},{"date":"2025-12-19","close":15650.0},{"date":"2025-12-22","close":17650.0},{"date":"2025-12-23","close":16940.0},{"date":"2025-12-24","close":17190.0},{"date":"2025-12-26","close":18080.0},{"date":"2025-12-29","close":17460.0},{"date":"2025-12-30","close":16350.0},{"date":"2026-01-02","close":15920.0},{"date":"2026-01-05","close":16550.0},{"date":"2026-01-06","close":15580.0},{"date":"2026-01-07","close":16120.0},{"date":"2026-01-08","close":16520.0},{"date":"2026-01-09","close":16530.0},{"date":"2026-01-12","close":17650.0},{"date":"2026-01-13","close":18580.0},{"date":"2026-01-14","close":20750.0},{"date":"2026-01-15","close":21000.0},{"date":"2026-01-16","close":19960.0},{"date":"2026-01-19","close":21850.0},{"date":"2026-01-20","close":20750.0},{"date":"2026-01-21","close":22700.0},{"date":"2026-01-22","close":21900.0},{"date":"2026-01-23","close":20450.0},{"date":"2026-01-26","close":23250.0},{"date":"2026-01-27","close":22300.0},{"date":"2026-01-28","close":24450.0},{"date":"2026-01-29","close":24400.0},{"date":"2026-01-30","close":23300.0},{"date":"2026-02-02","close":21800.0},{"date":"2026-02-03","close":23050.0},{"date":"2026-02-04","close":23850.0},{"date":"2026-02-05","close":25150.0},{"date":"2026-02-06","close":25050.0},{"date":"2026-02-09","close":27200.0},{"date":"2026-02-10","close":25550.0},{"date":"2026-02-11","close":25600.0},{"date":"2026-02-12","close":24850.0},{"date":"2026-02-13","close":23050.0},{"date":"2026-02-19","close":21300.0},{"date":"2026-02-20","close":20750.0},{"date":"2026-02-23","close":21000.0},{"date":"2026-02-24","close":21900.0},{"date":"2026-02-25","close":22200.0},{"date":"2026-02-26","close":21700.0},{"date":"2026-02-27","close":20800.0},{"date":"2026-03-03","close":22300.0},{"date":"2026-03-04","close":17260.0},{"date":"2026-03-05","close":20300.0},{"date":"2026-03-06","close":21050.0},{"date":"2026-03-09","close":19200.0},{"date":"2026-03-10","close":20150.0},{"date":"2026-03-11","close":19420.0},{"date":"2026-03-12","close":19360.0},{"date":"2026-03-13","close":18460.0},{"date":"2026-03-16","close":18360.0},{"date":"2026-03-17","close":18740.0},{"date":"2026-03-18","close":19260.0},{"date":"2026-03-19","close":18160.0},{"date":"2026-03-20","close":17980.0},{"date":"2026-03-23","close":16490.0},{"date":"2026-03-24","close":16910.0},{"date":"2026-03-25","close":17450.0},{"date":"2026-03-26","close":16870.0},{"date":"2026-03-27","close":17010.0},{"date":"2026-03-30","close":16250.0},{"date":"2026-03-31","close":15980.0},{"date":"2026-04-01","close":16740.0},{"date":"2026-04-02","close":15580.0},{"date":"2026-04-03","close":15550.0},{"date":"2026-04-06","close":15480.0},{"date":"2026-04-07","close":15240.0},{"date":"2026-04-08","close":16420.0},{"date":"2026-04-09","close":15780.0},{"date":"2026-04-10","close":15680.0},{"date":"2026-04-13","close":15280.0},{"date":"2026-04-14","close":16200.0},{"date":"2026-04-15","close":16490.0},{"date":"2026-04-16","close":16860.0},{"date":"2026-04-17","close":16900.0},{"date":"2026-04-20","close":16790.0},{"date":"2026-04-21","close":16850.0},{"date":"2026-04-22","close":16830.0},{"date":"2026-04-23","close":16630.0},{"date":"2026-04-24","close":17060.0},{"date":"2026-04-27","close":17620.0},{"date":"2026-04-28","close":17210.0},{"date":"2026-04-29","close":17000.0},{"date":"2026-04-30","close":16780.0},{"date":"2026-05-04","close":16880.0},{"date":"2026-05-06","close":16720.0},{"date":"2026-05-07","close":16520.0},{"date":"2026-05-08","close":17140.0},{"date":"2026-05-11","close":17700.0},{"date":"2026-05-12","close":16580.0},{"date":"2026-05-13","close":16550.0},{"date":"2026-05-14","close":16950.0},{"date":"2026-05-15","close":16150.0},{"date":"2026-05-18","close":16180.0},{"date":"2026-05-19","close":15160.0},{"date":"2026-05-20","close":14650.0},{"date":"2026-05-21","close":15710.0},{"date":"2026-05-22","close":16050.0},{"date":"2026-05-26","close":15810.0},{"date":"2026-05-27","close":14540.0},{"date":"2026-05-28","close":14010.0},{"date":"2026-05-29","close":13460.0},{"date":"2026-06-01","close":12970.0},{"date":"2026-06-02","close":12920.0},{"date":"2026-06-04","close":12830.0},{"date":"2026-06-05","close":12520.0},{"date":"2026-06-08","close":11450.0},{"date":"2026-06-09","close":11700.0},{"date":"2026-06-10","close":11480.0},{"date":"2026-06-11","close":11490.0},{"date":"2026-06-12","close":13340.0},{"date":"2026-06-15","close":12500.0},{"date":"2026-06-16","close":12320.0},{"date":"2026-06-17","close":12400.0},{"date":"2026-06-18","close":12300.0},{"date":"2026-06-19","close":11700.0},{"date":"2026-06-22","close":11650.0},{"date":"2026-06-23","close":10570.0},{"date":"2026-06-24","close":10740.0},{"date":"2026-06-25","close":10310.0},{"date":"2026-06-26","close":9820.0},{"date":"2026-06-29","close":10750.0},{"date":"2026-06-30","close":10680.0},{"date":"2026-07-01","close":10540.0},{"date":"2026-07-02","close":9830.0},{"date":"2026-07-03","close":9940.0},{"date":"2026-07-06","close":9890.0},{"date":"2026-07-07","close":9420.0},{"date":"2026-07-08","close":8880.0},{"date":"2026-07-09","close":8980.0},{"date":"2026-07-10","close":9560.0},{"date":"2026-07-13","close":8780.0},{"date":"2026-07-14","close":8540.0},{"date":"2026-07-15","close":9020.0},{"date":"2026-07-16","close":8660.0},{"date":"2026-07-20","close":8100.0},{"date":"2026-07-21","close":8510.0},{"date":"2026-07-22","close":9000.0},{"date":"2026-07-23","close":9480.0},{"date":"2026-07-24","close":8870.0},{"date":"2026-07-27","close":8930.0},{"date":"2026-07-28","close":8140.0},{"date":"2026-07-29","close":7720.0},{"date":"2026-07-30","close":7970.0},{"date":"2026-07-31","close":8740.0},{"date":"2026-08-03","close":9140.0},{"date":"2026-08-04","close":9660.0},{"date":"2026-08-05","close":10130.0},{"date":"2026-08-06","close":10130.0},{"date":"2026-08-07","close":10050.0},{"date":"2026-08-10","close":10760.0},{"date":"2026-08-11","close":10780.0},{"date":"2026-08-12","close":10760.0},{"date":"2026-08-13","close":10740.0},{"date":"2026-08-14","close":10840.0},{"date":"2026-08-18","close":10100.0},{"date":"2026-08-19","close":10030.0},{"date":"2026-08-20","close":10120.0},{"date":"2026-08-21","close":9680.0},{"date":"2026-08-24","close":9560.0},{"date":"2026-08-25","close":10100.0},{"date":"2026-08-26","close":10120.0},{"date":"2026-08-27","close":10430.0},{"date":"2026-08-28","close":10500.0},{"date":"2026-08-31","close":10250.0},{"date":"2026-09-01","close":10100.0},{"date":"2026-09-02","close":9950.0},{"date":"2026-09-03","close":9990.0},{"date":"2026-09-04","close":10290.0},{"date":"2026-09-07","close":10410.0},{"date":"2026-09-08","close":10220.0},{"date":"2026-09-09","close":10300.0},{"date":"2026-09-10","close":10800.0},{"date":"2026-09-11","close":10050.0},{"date":"2026-09-14","close":9930.0},{"date":"2026-09-15","close":10420.0},{"date":"2026-09-16","close":10090.0},{"date":"2026-09-17","close":10240.0},{"date":"2026-09-18","close":10550.0},{"date":"2026-09-21","close":10550.0},{"date":"2026-09-22","close":10500.0},{"date":"2026-09-23","close":10410.0},{"date":"2026-09-28","close":10320.0},{"date":"2026-09-29","close":10230.0},{"date":"2026-09-30","close":10280.0},{"date":"2026-10-01","close":10630.0},{"date":"2026-10-02","close":10720.0},{"date":"2026-10-06","close":10840.0},{"date":"2026-10-07","close":10500.0},{"date":"2026-10-08","close":10210.0},{"date":"2026-10-12","close":9440.0},{"date":"2026-10-13","close":9140.0},{"date":"2026-10-14","close":9010.0},{"date":"2026-10-15","close":8000.0},{"date":"2026-10-16","close":8310.0},{"date":"2026-10-19","close":8590.0},{"date":"2026-10-20","close":8320.0},{"date":"2026-10-21","close":8560.0},{"date":"2026-10-22","close":8160.0},{"date":"2026-10-23","close":7820.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2949.0,"foreign_net":-2846.0,"institution_net":-103.0},{"date":"2026-10-21","retail_net":6292.0,"foreign_net":-6149.0,"institution_net":-143.0},{"date":"2026-10-20","retail_net":6055.0,"foreign_net":-6383.0,"institution_net":328.0},{"date":"2026-10-19","retail_net":-10274.0,"foreign_net":9713.0,"institution_net":561.0},{"date":"2026-10-16","retail_net":-12705.0,"foreign_net":12222.0,"institution_net":483.0},{"date":"2026-10-15","retail_net":11980.0,"foreign_net":-12767.0,"institution_net":787.0},{"date":"2026-10-14","retail_net":-5491.0,"foreign_net":4772.0,"institution_net":719.0},{"date":"2026-10-13","retail_net":-9001.0,"foreign_net":7258.0,"institution_net":1743.0},{"date":"2026-10-12","retail_net":20503.0,"foreign_net":-21707.0,"institution_net":1204.0},{"date":"2026-10-08","retail_net":13470.0,"foreign_net":-14133.0,"institution_net":663.0},{"date":"2026-10-07","retail_net":6994.0,"foreign_net":-6925.0,"institution_net":-69.0},{"date":"2026-10-06","retail_net":-5431.0,"foreign_net":5348.0,"institution_net":83.0},{"date":"2026-10-02","retail_net":8735.0,"foreign_net":-8654.0,"institution_net":-81.0},{"date":"2026-10-01","retail_net":-26337.0,"foreign_net":26552.0,"institution_net":-215.0},{"date":"2026-09-30","retail_net":-4072.0,"foreign_net":4006.0,"institution_net":66.0},{"date":"2026-09-29","retail_net":3043.0,"foreign_net":-3202.0,"institution_net":159.0},{"date":"2026-09-28","retail_net":-12108.0,"foreign_net":12454.0,"institution_net":-346.0},{"date":"2026-09-23","retail_net":4865.0,"foreign_net":-4755.0,"institution_net":-110.0},{"date":"2026-09-22","retail_net":-107.0,"foreign_net":312.0,"institution_net":-205.0},{"date":"2026-09-21","retail_net":421.0,"foreign_net":1358.0,"institution_net":-1779.0},{"date":"2026-09-18","retail_net":-7189.0,"foreign_net":7171.0,"institution_net":18.0},{"date":"2026-09-17","retail_net":-315.0,"foreign_net":244.0,"institution_net":71.0},{"date":"2026-09-16","retail_net":10922.0,"foreign_net":-11263.0,"institution_net":341.0},{"date":"2026-09-15","retail_net":-33754.0,"foreign_net":33955.0,"institution_net":-201.0},{"date":"2026-09-14","retail_net":-5114.0,"foreign_net":5188.0,"institution_net":-74.0},{"date":"2026-09-11","retail_net":140643.0,"foreign_net":128943.0,"institution_net":-269586.0},{"date":"2026-09-10","retail_net":136.0,"foreign_net":181.0,"institution_net":-317.0},{"date":"2026-09-09","retail_net":-3174.0,"foreign_net":3288.0,"institution_net":-114.0},{"date":"2026-09-08","retail_net":3906.0,"foreign_net":-3711.0,"institution_net":-195.0},{"date":"2026-09-07","retail_net":2887.0,"foreign_net":-2210.0,"institution_net":-677.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":2949.0,"foreign_net":-2846.0,"institution_net":-103.0},"d3":{"retail_net":15296.0,"foreign_net":-15378.0,"institution_net":82.0},"d7":{"retail_net":-1194.0,"foreign_net":-1438.0,"institution_net":2632.0},"d14":{"retail_net":7739.0,"foreign_net":-13699.0,"institution_net":5960.0},"d30":{"retail_net":108729.0,"foreign_net":158260.0,"institution_net":-266989.0}},"analysis":"최근 5일 외국인 순매수 6557.00, 기관 순매수 1126.00. 30일 누적: 외국인 15.83만, 기관 -26.70만.","foreign_flow":6557.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1126.0},"insider_trades":[],"price_analysis":{"current":7850.0,"low_30d":7720.0,"support":8076.0,"high_30d":11280.0,"change_1d":-3.8,"change_7d":-7.6,"change_30d":-22.3,"resistance":10924.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":12.54,"per":null,"quarter":"2024-Q2"},{"pbr":10.1,"per":null,"quarter":"2024-Q3"},{"pbr":13.49,"per":null,"quarter":"2024-Q4"},{"pbr":13.94,"per":null,"quarter":"2025-Q1"},{"pbr":16.85,"per":null,"quarter":"2025-Q2"},{"pbr":14.51,"per":null,"quarter":"2025-Q3"},{"pbr":7.77,"per":null,"quarter":"2025-Q4"},{"pbr":7.8,"per":null,"quarter":"2026-Q1"},{"pbr":5.3,"per":null,"quarter":"2026-Q2"},{"pbr":1.8,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":11.37,"pbr_5y_low":5.3,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.8,"current_per":null,"pbr_5y_high":16.85,"per_5y_high":null,"pbr_5y_median":12.54,"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":["RSI 28 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +10.3%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"적자 (EPS -70, PBR 1.83x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.02,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.59,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.57,"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":12.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-5.87,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-4.73,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":12.54,"per":null,"close":14137.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":10.1,"per":null,"close":11147.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":13.49,"per":null,"close":13038.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":13.94,"per":null,"close":12870.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":16.85,"per":null,"close":14919.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":14.51,"per":null,"close":12640.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.77,"per":null,"close":16350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.8,"per":null,"close":15980.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.3,"per":null,"close":10680.0,"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":"1.8배"},{"label":"ROE","value":"-1.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-70.0,"pbr":null,"per":null,"roa":-0.010160681512736547,"roe":-0.015913208173864015,"revenue":18315715602.0,"market_cap":null,"net_income":-888841514.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1200762051448237,"total_assets":87478533097.0,"total_equity":55855582626.0,"profit_margin":-0.048528899078501865,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1449325894.0,"operating_margin":-0.0791301811784924},{"eps":-66.34,"pbr":3.7,"per":null,"roa":-0.009675883851471319,"roe":-0.015005885486839886,"revenue":16611037999.0,"market_cap":216700000000.0,"net_income":-851764355.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.17572240212656923,"total_assets":88029617560.0,"total_equity":56762018859.0,"profit_margin":-0.05127700960357065,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1120007841.0,"operating_margin":-0.06742551796386388},{"eps":-90.73,"pbr":null,"per":null,"roa":-0.012709483198459574,"roe":-0.01997416530018942,"revenue":19813741623.0,"market_cap":null,"net_income":-1164974414.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.10802049969782226,"total_assets":91661824152.0,"total_equity":58324059929.0,"profit_margin":-0.058796285737757144,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1239957325.0,"operating_margin":-0.06258067499783304},{"eps":-39.43,"pbr":null,"per":null,"roa":-0.008523258313558407,"roe":-0.020975674342953506,"revenue":17360988933.0,"market_cap":null,"net_income":-506224022.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1471511454133821,"total_assets":59393251193.0,"total_equity":24133861621.0,"profit_margin":-0.029158708870424,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-426192677.0,"operating_margin":-0.024548870956877765},{"eps":-82.54,"pbr":null,"per":null,"roa":-0.017696898858241262,"roe":-0.04318741258504346,"revenue":16754499485.0,"market_cap":null,"net_income":-1059745166.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14889452640667766,"total_assets":59883100112.0,"total_equity":24538287954.0,"profit_margin":-0.06325137715685095,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-788526798.0,"operating_margin":-0.04706358424529206},{"eps":-97.7,"pbr":null,"per":null,"roa":-0.02044019587034797,"roe":-0.049037975148341496,"revenue":13109249433.0,"market_cap":null,"net_income":-1254445533.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.15614024376158195,"total_assets":61371502551.0,"total_equity":25581103812.0,"profit_margin":-0.09569163661209894,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1106122816.0,"operating_margin":-0.08437728045783839},{"eps":-266.72,"pbr":null,"per":null,"roa":-0.054369195211869115,"roe":-0.12785683494415925,"revenue":23989926398.0,"market_cap":null,"net_income":-3424640290.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1267649294352787,"total_assets":62988614723.0,"total_equity":26784960628.0,"profit_margin":-0.14275326373179312,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-188719249.0,"operating_margin":-0.00786660391820682},{"eps":-51.35,"pbr":null,"per":null,"roa":-0.009013160835922166,"roe":-0.02156519297669033,"revenue":19689882301.0,"market_cap":null,"net_income":-659298978.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.13311916962890535,"total_assets":73148475879.0,"total_equity":30572366253.0,"profit_margin":-0.033484150281919964,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-260061980.0,"operating_margin":-0.013207899164881859},{"eps":-255.71,"pbr":null,"per":null,"roa":-0.04618037595810642,"roe":-0.10507176164269308,"revenue":16890173351.0,"market_cap":null,"net_income":-3283295855.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.05852820112953262,"total_assets":71097209299.0,"total_equity":31248127981.0,"profit_margin":-0.19439089148280464,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1704620500.0,"operating_margin":-0.10092380134743117},{"eps":-133.24,"pbr":null,"per":null,"roa":-0.0233683109634066,"roe":-0.04952592647640121,"revenue":16197830307.0,"market_cap":null,"net_income":-1710788649.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08473238643615578,"total_assets":73209769062.0,"total_equity":34543294204.0,"profit_margin":-0.10561838323869038,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1559455679.0,"operating_margin":-0.09627559058487425},{"eps":-184.5,"pbr":null,"per":null,"roa":-0.03163372371048949,"roe":-0.06607767200027803,"revenue":19742167360.0,"market_cap":null,"net_income":-2368989572.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12735477306783402,"total_assets":74888103395.0,"total_equity":35851589505.0,"profit_margin":-0.11999642839619813,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1158262124.0,"operating_margin":-0.05866945117417949},{"eps":-68.32,"pbr":null,"per":null,"roa":-0.011519743710371306,"roe":-0.022763115886067723,"revenue":16090156527.0,"market_cap":null,"net_income":-877239421.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1308208783716825,"total_assets":76150949453.0,"total_equity":38537756667.0,"profit_margin":-0.05452025401542571,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-734983591.0,"operating_margin":-0.04567908272157979}],"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":"알에스오토메이션","phase":"above-fold","symbol_resolved":true}