{"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":"2026-10-23T09:53:38.245531+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":80.9,"direction":"higher_better","percentile":86},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":34.1,"direction":"higher_better","percentile":77}],"summary":"매출 +80.9%","percentile":82},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":56.2,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":7.1,"direction":"higher_better","percentile":63}],"summary":"RSI 56","percentile":63},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -180원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -180, PBR 2.21x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-9.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-88.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-106.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-6.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -9.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.29,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.09,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-138.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.3x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"LK삼양(225190)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 619.39억. 현재가 4,395원, 전일 대비 +5.0%, 30일 +7.1%. ROE -9.2%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 7.86만, 기관 순매도 0.00.","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":["이동평균선 정배열 상승 추세","전분기 대비 매출 81% 성장"],"portfolio":null,"technical":{"macd":3.801001480677769,"grade":"B","trend":"상승","atr_14":725.0,"rsi_14":56.17566331198536,"sma_20":4222.75,"sma_60":4137.0,"comment":"상승 추세, RSI 56","analysis":"RSI(14) 56.2로 중립 구간입니다. MACD(3.80)가 시그널선(-0.17)을 상회합니다(골든크로스). 현재가가 SMA20(4223)과 SMA60(4137) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3455~4990 (현재 위치 61%).","bb_lower":3455.2314334493267,"bb_upper":4990.268566550673,"macd_signal":-0.17233813300715572},"change_pct":5.62,"chart_data":[{"date":"2024-10-23","open":11350,"high":12410,"low":10790,"close":11980,"volume":2879072,"rsi_14":67.34,"sma_20":10630.75,"sma_60":8786.92,"sma_120":8454.58},{"date":"2024-10-24","open":12975,"high":13400,"low":10990,"close":11285,"volume":3752656,"rsi_14":61.2,"sma_20":10797.75,"sma_60":8844.83,"sma_120":8482.71},{"date":"2024-10-25","open":11350,"high":12275,"low":11215,"close":11465,"volume":2053571,"rsi_14":58.24,"sma_20":10960.75,"sma_60":8906.08,"sma_120":8512.29},{"date":"2024-10-28","open":11620,"high":12565,"low":11510,"close":12160,"volume":3129941,"rsi_14":61.38,"sma_20":11128.5,"sma_60":8980.67,"sma_120":8547.96},{"date":"2024-10-29","open":12005,"high":12295,"low":11555,"close":11825,"volume":941945,"rsi_14":50.41,"sma_20":11285.0,"sma_60":9050.5,"sma_120":8580.12},{"date":"2024-10-30","open":11780,"high":11980,"low":11420,"close":11485,"volume":438427,"rsi_14":44.67,"sma_20":11417.75,"sma_60":9114.58,"sma_120":8609.33},{"date":"2024-10-31","open":11350,"high":11395,"low":10290,"close":10290,"volume":693530,"rsi_14":41.18,"sma_20":11505.5,"sma_60":9159.58,"sma_120":8628.96},{"date":"2024-11-01","open":10270,"high":10540,"low":10090,"close":10090,"volume":278107,"rsi_14":22.58,"sma_20":11559.5,"sma_60":9201.67,"sma_120":8647.04},{"date":"2024-11-04","open":9930,"high":10560,"low":9930,"close":10135,"volume":330513,"rsi_14":27.4,"sma_20":11570.75,"sma_60":9243.42,"sma_120":8665.12},{"date":"2024-11-05","open":10065,"high":10270,"low":9840,"close":9910,"volume":288941,"rsi_14":29.52,"sma_20":11573.0,"sma_60":9285.17,"sma_120":8679.21},{"date":"2024-11-06","open":9930,"high":10315,"low":9840,"close":10065,"volume":356882,"rsi_14":34.29,"sma_20":11488.5,"sma_60":9341.08,"sma_120":8694.21},{"date":"2024-11-07","open":10925,"high":12160,"low":10450,"close":11105,"volume":5383293,"rsi_14":47.01,"sma_20":11425.5,"sma_60":9413.83,"sma_120":8717.58},{"date":"2024-11-08","open":11105,"high":12365,"low":10835,"close":11780,"volume":3834027,"rsi_14":52.7,"sma_20":11421.0,"sma_60":9496.83,"sma_120":8746.54},{"date":"2024-11-11","open":11735,"high":15295,"low":11665,"close":15295,"volume":11977129,"rsi_14":70.14,"sma_20":11487.5,"sma_60":9638.08,"sma_120":8804.58},{"date":"2024-11-12","open":15945,"high":16940,"low":14865,"close":15675,"volume":7131455,"rsi_14":69.1,"sma_20":11629.25,"sma_60":9783.0,"sma_120":8865.79},{"date":"2024-11-13","open":15565,"high":15630,"low":14390,"close":15090,"volume":1995945,"rsi_14":69.89,"sma_20":11774.5,"sma_60":9916.17,"sma_120":8922.88},{"date":"2024-11-14","open":14910,"high":15520,"low":14075,"close":15180,"volume":2967880,"rsi_14":69.6,"sma_20":11948.0,"sma_60":10051.25,"sma_120":8980.62},{"date":"2024-11-15","open":14145,"high":14660,"low":13515,"close":14435,"volume":1806804,"rsi_14":61.94,"sma_20":12096.5,"sma_60":10173.5,"sma_120":9032.25},{"date":"2024-11-18","open":14890,"high":15990,"low":13670,"close":13830,"volume":5550494,"rsi_14":60.23,"sma_20":12217.0,"sma_60":10286.58,"sma_120":9078.54},{"date":"2024-11-19","open":13830,"high":14435,"low":13425,"close":13490,"volume":1427431,"rsi_14":60.23,"sma_20":12328.5,"sma_60":10388.25,"sma_120":9121.96},{"date":"2024-11-20","open":13200,"high":13380,"low":12635,"close":13040,"volume":697268,"rsi_14":65.19,"sma_20":12381.5,"sma_60":10477.17,"sma_120":9161.58},{"date":"2024-11-21","open":12885,"high":13020,"low":12205,"close":12275,"volume":596071,"rsi_14":61.36,"sma_20":12431.0,"sma_60":10550.17,"sma_120":9195.58},{"date":"2024-11-22","open":12095,"high":12770,"low":12070,"close":12250,"volume":588003,"rsi_14":61.02,"sma_20":12470.25,"sma_60":10591.08,"sma_120":9229.21},{"date":"2024-11-25","open":12475,"high":12930,"low":12385,"close":12385,"volume":812636,"rsi_14":63.02,"sma_20":12481.5,"sma_60":10643.58,"sma_120":9265.17},{"date":"2024-11-26","open":12320,"high":12705,"low":12160,"close":12320,"volume":506163,"rsi_14":61.98,"sma_20":12506.25,"sma_60":10702.5,"sma_120":9300.96},{"date":"2024-11-27","open":13290,"high":13290,"low":12160,"close":12320,"volume":1124096,"rsi_14":57.25,"sma_20":12548.0,"sma_60":10760.25,"sma_120":9336.71},{"date":"2024-11-28","open":12250,"high":12930,"low":12230,"close":12340,"volume":691055,"rsi_14":53.63,"sma_20":12650.5,"sma_60":10828.75,"sma_120":9372.21},{"date":"2024-11-29","open":12365,"high":15835,"low":12365,"close":15630,"volume":15241646,"rsi_14":52.23,"sma_20":12927.5,"sma_60":10955.42,"sma_120":9434.92},{"date":"2024-12-02","open":16060,"high":16150,"low":14460,"close":14705,"volume":3607448,"rsi_14":43.97,"sma_20":13156.0,"sma_60":11065.42,"sma_120":9490.0},{"date":"2024-12-03","open":14595,"high":15450,"low":14055,"close":14910,"volume":4983584,"rsi_14":48.83,"sma_20":13406.0,"sma_60":11182.33,"sma_120":9546.71},{"date":"2024-12-04","open":15360,"high":15900,"low":13830,"close":13830,"volume":7255150,"rsi_14":42.2,"sma_20":13594.25,"sma_60":11281.92,"sma_120":9593.96},{"date":"2024-12-05","open":13985,"high":14570,"low":12885,"close":13985,"volume":1960126,"rsi_14":47.21,"sma_20":13738.25,"sma_60":11390.08,"sma_120":9643.25},{"date":"2024-12-06","open":13470,"high":13830,"low":12680,"close":13085,"volume":871661,"rsi_14":45.54,"sma_20":13803.5,"sma_60":11487.67,"sma_120":9685.17},{"date":"2024-12-09","open":12545,"high":12680,"low":12005,"close":12410,"volume":633206,"rsi_14":43.79,"sma_20":13659.25,"sma_60":11538.0,"sma_120":9721.42},{"date":"2024-12-10","open":12230,"high":13175,"low":12230,"close":12975,"volume":760595,"rsi_14":49.63,"sma_20":13524.25,"sma_60":11593.58,"sma_120":9762.54},{"date":"2024-12-11","open":13265,"high":13400,"low":12610,"close":13400,"volume":667018,"rsi_14":56.65,"sma_20":13439.75,"sma_60":11659.25,"sma_120":9807.29},{"date":"2024-12-12","open":13490,"high":13695,"low":12770,"close":13200,"volume":611171,"rsi_14":55.5,"sma_20":13340.75,"sma_60":11741.17,"sma_120":9850.71},{"date":"2024-12-13","open":13130,"high":13380,"low":12885,"close":13290,"volume":422679,"rsi_14":55.26,"sma_20":13283.5,"sma_60":11822.5,"sma_120":9894.83},{"date":"2024-12-16","open":13425,"high":14075,"low":13245,"close":13830,"volume":983244,"rsi_14":58.32,"sma_20":13283.5,"sma_60":11918.75,"sma_120":9943.42},{"date":"2024-12-17","open":14210,"high":14235,"low":13355,"close":13605,"volume":496641,"rsi_14":56.91,"sma_20":13289.25,"sma_60":12014.0,"sma_120":9990.12},{"date":"2024-12-18","open":13695,"high":14890,"low":13605,"close":13805,"volume":1683848,"rsi_14":57.73,"sma_20":13327.5,"sma_60":12113.25,"sma_120":10038.46},{"date":"2024-12-19","open":13290,"high":13760,"low":13085,"close":13380,"volume":444779,"rsi_14":32.98,"sma_20":13382.75,"sma_60":12203.83,"sma_120":10083.71},{"date":"2024-12-20","open":13265,"high":13490,"low":12455,"close":12455,"volume":355368,"rsi_14":32.98,"sma_20":13393.0,"sma_60":12274.67,"sma_120":10120.88},{"date":"2024-12-23","open":12565,"high":14235,"low":12520,"close":13380,"volume":2297306,"rsi_14":39.56,"sma_20":13442.75,"sma_60":12350.92,"sma_120":10166.58},{"date":"2024-12-24","open":13380,"high":13580,"low":12950,"close":13065,"volume":503525,"rsi_14":44.17,"sma_20":13480.0,"sma_60":12423.75,"sma_120":10209.67},{"date":"2024-12-26","open":12975,"high":13310,"low":12430,"close":12520,"volume":324823,"rsi_14":39.47,"sma_20":13490.0,"sma_60":12485.25,"sma_120":10248.17},{"date":"2024-12-27","open":12320,"high":12455,"low":11440,"close":11645,"volume":308908,"rsi_14":39.61,"sma_20":13455.25,"sma_60":12537.08,"sma_120":10279.42},{"date":"2024-12-30","open":11420,"high":11890,"low":11350,"close":11710,"volume":124937,"rsi_14":44.46,"sma_20":13259.25,"sma_60":12582.08,"sma_120":10311.25},{"date":"2025-01-02","open":11870,"high":12475,"low":11620,"close":12365,"volume":289318,"rsi_14":45.24,"sma_20":13142.25,"sma_60":12623.0,"sma_120":10347.33},{"date":"2025-01-03","open":12365,"high":12750,"low":12340,"close":12385,"volume":205465,"rsi_14":41.55,"sma_20":13016.0,"sma_60":12665.0,"sma_120":10383.58},{"date":"2025-01-06","open":12610,"high":12885,"low":12545,"close":12705,"volume":227288,"rsi_14":45.96,"sma_20":12959.75,"sma_60":12680.83,"sma_120":10418.54},{"date":"2025-01-07","open":12995,"high":13760,"low":12750,"close":13130,"volume":648895,"rsi_14":48.76,"sma_20":12917.0,"sma_60":12693.58,"sma_120":10456.96},{"date":"2025-01-08","open":12995,"high":13245,"low":12750,"close":13065,"volume":255103,"rsi_14":43.61,"sma_20":12916.0,"sma_60":12713.5,"sma_120":10493.75},{"date":"2025-01-09","open":13020,"high":13355,"low":12840,"close":13155,"volume":247465,"rsi_14":46.15,"sma_20":12953.25,"sma_60":12700.0,"sma_120":10531.29},{"date":"2025-01-10","open":13155,"high":13155,"low":12295,"close":12365,"volume":265867,"rsi_14":38.82,"sma_20":12922.75,"sma_60":12692.08,"sma_120":10563.42},{"date":"2025-01-13","open":12430,"high":12655,"low":12205,"close":12205,"volume":154114,"rsi_14":40.49,"sma_20":12863.0,"sma_60":12692.42,"sma_120":10595.29},{"date":"2025-01-14","open":12385,"high":12770,"low":12140,"close":12230,"volume":198349,"rsi_14":47.87,"sma_20":12814.5,"sma_60":12701.08,"sma_120":10627.21},{"date":"2025-01-15","open":12340,"high":12365,"low":11915,"close":12340,"volume":143128,"rsi_14":38.34,"sma_20":12767.0,"sma_60":12715.67,"sma_120":10660.33},{"date":"2025-01-16","open":12655,"high":13220,"low":12185,"close":12430,"volume":732951,"rsi_14":42.5,"sma_20":12697.0,"sma_60":12732.5,"sma_120":10695.54},{"date":"2025-01-17","open":12295,"high":12340,"low":11960,"close":12005,"volume":180483,"rsi_14":43.74,"sma_20":12617.0,"sma_60":12744.92,"sma_120":10730.42},{"date":"2025-01-20","open":12025,"high":12095,"low":11690,"close":11690,"volume":127510,"rsi_14":50.63,"sma_20":12511.25,"sma_60":12740.08,"sma_120":10763.5},{"date":"2025-01-21","open":12520,"high":12860,"low":11800,"close":11800,"volume":689054,"rsi_14":51.25,"sma_20":12432.25,"sma_60":12748.67,"sma_120":10796.75},{"date":"2025-01-22","open":12070,"high":13085,"low":11935,"close":12475,"volume":1338110,"rsi_14":51.52,"sma_20":12433.25,"sma_60":12765.5,"sma_120":10835.79},{"date":"2025-01-23","open":12475,"high":12635,"low":11960,"close":12115,"volume":191029,"rsi_14":46.59,"sma_20":12370.0,"sma_60":12764.75,"sma_120":10872.71},{"date":"2025-01-24","open":12070,"high":12840,"low":11825,"close":12140,"volume":314408,"rsi_14":42.29,"sma_20":12323.75,"sma_60":12770.0,"sma_120":10910.25},{"date":"2025-01-31","open":11825,"high":12095,"low":11755,"close":11825,"volume":122679,"rsi_14":31.65,"sma_20":12289.0,"sma_60":12775.67,"sma_120":10945.12},{"date":"2025-02-03","open":11690,"high":11800,"low":11170,"close":11170,"volume":138559,"rsi_14":27.14,"sma_20":12265.25,"sma_60":12790.33,"sma_120":10974.96},{"date":"2025-02-04","open":11215,"high":11690,"low":11215,"close":11420,"volume":95871,"rsi_14":29.85,"sma_20":12250.75,"sma_60":12812.5,"sma_120":11007.08},{"date":"2025-02-05","open":11710,"high":12520,"low":11620,"close":11845,"volume":425665,"rsi_14":43.4,"sma_20":12224.75,"sma_60":12841.0,"sma_120":11042.21},{"date":"2025-02-06","open":11960,"high":12025,"low":11530,"close":11575,"volume":188937,"rsi_14":42.22,"sma_20":12184.25,"sma_60":12868.75,"sma_120":11076.96},{"date":"2025-02-07","open":11510,"high":11780,"low":11395,"close":11510,"volume":103797,"rsi_14":41.2,"sma_20":12124.5,"sma_60":12892.83,"sma_120":11116.96},{"date":"2025-02-10","open":11330,"high":11510,"low":11060,"close":11305,"volume":110981,"rsi_14":37.63,"sma_20":12033.25,"sma_60":12896.17,"sma_120":11155.0},{"date":"2025-02-11","open":11420,"high":11735,"low":11060,"close":11060,"volume":142470,"rsi_14":34.22,"sma_20":11933.0,"sma_60":12884.17,"sma_120":11190.5},{"date":"2025-02-12","open":10970,"high":10990,"low":10560,"close":10700,"volume":112739,"rsi_14":34.74,"sma_20":11810.25,"sma_60":12807.58,"sma_120":11222.83},{"date":"2025-02-13","open":10810,"high":11035,"low":10540,"close":10610,"volume":118521,"rsi_14":36.67,"sma_20":11722.5,"sma_60":12723.17,"sma_120":11253.08},{"date":"2025-02-14","open":10720,"high":11060,"low":10610,"close":10610,"volume":202943,"rsi_14":34.9,"sma_20":11642.75,"sma_60":12648.5,"sma_120":11282.33},{"date":"2025-02-17","open":10585,"high":11395,"low":10585,"close":10990,"volume":242590,"rsi_14":29.63,"sma_20":11580.75,"sma_60":12578.67,"sma_120":11314.96},{"date":"2025-02-18","open":10945,"high":11105,"low":10810,"close":10900,"volume":98099,"rsi_14":32.0,"sma_20":11508.75,"sma_60":12519.75,"sma_120":11346.62},{"date":"2025-02-19","open":10970,"high":10990,"low":10700,"close":10720,"volume":97888,"rsi_14":29.89,"sma_20":11423.25,"sma_60":12467.92,"sma_120":11377.25},{"date":"2025-02-20","open":10790,"high":10790,"low":10450,"close":10450,"volume":101059,"rsi_14":30.27,"sma_20":11345.5,"sma_60":12417.25,"sma_120":11402.75},{"date":"2025-02-21","open":10495,"high":10540,"low":10270,"close":10405,"volume":110007,"rsi_14":36.7,"sma_20":11281.25,"sma_60":12373.33,"sma_120":11425.25},{"date":"2025-02-24","open":10360,"high":10585,"low":10110,"close":10450,"volume":125571,"rsi_14":31.84,"sma_20":11213.75,"sma_60":12342.92,"sma_120":11446.54},{"date":"2025-02-25","open":10585,"high":10630,"low":10315,"close":10335,"volume":79663,"rsi_14":18.01,"sma_20":11106.75,"sma_60":12311.0,"sma_120":11451.04},{"date":"2025-02-26","open":10225,"high":10515,"low":10180,"close":10180,"volume":82551,"rsi_14":18.93,"sma_20":11010.0,"sma_60":12274.25,"sma_120":11458.92},{"date":"2025-02-27","open":10200,"high":10425,"low":10135,"close":10155,"volume":62360,"rsi_14":19.27,"sma_20":10910.75,"sma_60":12238.17,"sma_120":11470.33},{"date":"2025-02-28","open":10045,"high":10155,"low":9910,"close":9930,"volume":67630,"rsi_14":19.1,"sma_20":10816.0,"sma_60":12198.33,"sma_120":11479.29},{"date":"2025-03-04","open":9930,"high":10065,"low":9730,"close":10065,"volume":81946,"rsi_14":26.48,"sma_20":10760.75,"sma_60":12160.42,"sma_120":11494.58},{"date":"2025-03-05","open":10065,"high":10630,"low":9910,"close":10405,"volume":148197,"rsi_14":42.96,"sma_20":10710.0,"sma_60":12073.33,"sma_120":11514.38},{"date":"2025-03-06","open":10245,"high":10700,"low":10110,"close":10155,"volume":146713,"rsi_14":39.91,"sma_20":10625.5,"sma_60":11997.5,"sma_120":11531.46},{"date":"2025-03-07","open":10135,"high":10135,"low":9730,"close":9775,"volume":94995,"rsi_14":34.16,"sma_20":10535.5,"sma_60":11911.92,"sma_120":11547.12},{"date":"2025-03-10","open":9685,"high":9820,"low":9595,"close":9660,"volume":50600,"rsi_14":21.94,"sma_20":10443.0,"sma_60":11842.42,"sma_120":11562.17},{"date":"2025-03-11","open":9480,"high":9685,"low":9345,"close":9595,"volume":87127,"rsi_14":22.17,"sma_20":10357.5,"sma_60":11769.25,"sma_120":11579.67},{"date":"2025-03-12","open":9730,"high":9730,"low":9505,"close":9570,"volume":50686,"rsi_14":23.74,"sma_20":10283.0,"sma_60":11710.67,"sma_120":11599.17},{"date":"2025-03-13","open":9570,"high":11240,"low":9570,"close":10000,"volume":2086707,"rsi_14":40.43,"sma_20":10248.0,"sma_60":11670.5,"sma_120":11604.25},{"date":"2025-03-14","open":9840,"high":10020,"low":9750,"close":9795,"volume":140487,"rsi_14":37.85,"sma_20":10207.25,"sma_60":11617.5,"sma_120":11605.54},{"date":"2025-03-17","open":9840,"high":9910,"low":9480,"close":9640,"volume":128265,"rsi_14":34.54,"sma_20":10158.75,"sma_60":11554.83,"sma_120":11607.04},{"date":"2025-03-18","open":9685,"high":9730,"low":9415,"close":9460,"volume":86846,"rsi_14":33.71,"sma_20":10082.25,"sma_60":11492.5,"sma_120":11616.83},{"date":"2025-03-19","open":9415,"high":9910,"low":9190,"close":9235,"volume":170137,"rsi_14":32.85,"sma_20":9999.0,"sma_60":11424.92,"sma_120":11623.71},{"date":"2025-03-20","open":9255,"high":9370,"low":9145,"close":9145,"volume":78751,"rsi_14":32.09,"sma_20":9920.25,"sma_60":11346.83,"sma_120":11632.79},{"date":"2025-03-21","open":9100,"high":9210,"low":8990,"close":9145,"volume":59112,"rsi_14":34.87,"sma_20":9855.0,"sma_60":11272.5,"sma_120":11643.25},{"date":"2025-03-24","open":9055,"high":9325,"low":9030,"close":9190,"volume":37102,"rsi_14":32.53,"sma_20":9794.25,"sma_60":11195.58,"sma_120":11654.42},{"date":"2025-03-25","open":9190,"high":9415,"low":9005,"close":9030,"volume":108447,"rsi_14":20.43,"sma_20":9723.25,"sma_60":11123.08,"sma_120":11663.46},{"date":"2025-03-26","open":9010,"high":9100,"low":8920,"close":9010,"volume":43723,"rsi_14":22.67,"sma_20":9657.0,"sma_60":11065.67,"sma_120":11670.17},{"date":"2025-03-27","open":8965,"high":9030,"low":8785,"close":8785,"volume":52238,"rsi_14":24.48,"sma_20":9587.25,"sma_60":10989.08,"sma_120":11670.0},{"date":"2025-03-28","open":8790,"high":8815,"low":8470,"close":8540,"volume":82235,"rsi_14":22.95,"sma_20":9506.5,"sma_60":10913.67,"sma_120":11668.71},{"date":"2025-03-31","open":8375,"high":8555,"low":8265,"close":8420,"volume":63792,"rsi_14":22.35,"sma_20":9431.0,"sma_60":10845.33,"sma_120":11665.29},{"date":"2025-04-01","open":8420,"high":8785,"low":8420,"close":8685,"volume":43477,"rsi_14":31.29,"sma_20":9362.0,"sma_60":10796.0,"sma_120":11666.54},{"date":"2025-04-02","open":8650,"high":8785,"low":8360,"close":8375,"volume":38714,"rsi_14":13.81,"sma_20":9260.5,"sma_60":10740.42,"sma_120":11661.25},{"date":"2025-04-03","open":8250,"high":8375,"low":8190,"close":8215,"volume":40944,"rsi_14":14.09,"sma_20":9163.5,"sma_60":10671.25,"sma_120":11647.12},{"date":"2025-04-04","open":8060,"high":8560,"low":8060,"close":8320,"volume":48801,"rsi_14":19.3,"sma_20":9090.75,"sma_60":10603.5,"sma_120":11634.25},{"date":"2025-04-07","open":8160,"high":8275,"low":7745,"close":7750,"volume":78753,"rsi_14":16.34,"sma_20":8995.25,"sma_60":10520.92,"sma_120":11600.88},{"date":"2025-04-08","open":7765,"high":8150,"low":7765,"close":7915,"volume":58201,"rsi_14":23.39,"sma_20":8911.25,"sma_60":10434.0,"sma_120":11563.79},{"date":"2025-04-09","open":7750,"high":7910,"low":7385,"close":7700,"volume":42850,"rsi_14":22.26,"sma_20":8817.75,"sma_60":10344.58,"sma_120":11529.04},{"date":"2025-04-10","open":7970,"high":8300,"low":7970,"close":8300,"volume":46288,"rsi_14":36.82,"sma_20":8732.75,"sma_60":10263.67,"sma_120":11481.83},{"date":"2025-04-11","open":8300,"high":8335,"low":8045,"close":8330,"volume":26636,"rsi_14":36.52,"sma_20":8659.5,"sma_60":10196.42,"sma_120":11444.25},{"date":"2025-04-14","open":8330,"high":8520,"low":8295,"close":8440,"volume":32663,"rsi_14":40.61,"sma_20":8599.5,"sma_60":10133.67,"sma_120":11413.04},{"date":"2025-04-15","open":8440,"high":8785,"low":8190,"close":8560,"volume":53106,"rsi_14":43.06,"sma_20":8554.5,"sma_60":10072.5,"sma_120":11386.79},{"date":"2025-04-16","open":8560,"high":9750,"low":8285,"close":8285,"volume":940422,"rsi_14":42.4,"sma_20":8507.0,"sma_60":10004.92,"sma_120":11360.29},{"date":"2025-04-17","open":8280,"high":8505,"low":8280,"close":8330,"volume":78425,"rsi_14":46.6,"sma_20":8466.25,"sma_60":9936.58,"sma_120":11334.54},{"date":"2025-04-18","open":8375,"high":8375,"low":8240,"close":8305,"volume":42190,"rsi_14":48.08,"sma_20":8424.25,"sma_60":9874.92,"sma_120":11309.92},{"date":"2025-04-21","open":8300,"high":9525,"low":8225,"close":8625,"volume":832000,"rsi_14":49.02,"sma_20":8396.0,"sma_60":9823.83,"sma_120":11281.96},{"date":"2025-04-22","open":8625,"high":8635,"low":8415,"close":8545,"volume":123840,"rsi_14":53.01,"sma_20":8371.75,"sma_60":9769.58,"sma_120":11259.12},{"date":"2025-04-23","open":8565,"high":8650,"low":8510,"close":8575,"volume":92653,"rsi_14":56.69,"sma_20":8350.0,"sma_60":9704.58,"sma_120":11235.04},{"date":"2025-04-24","open":8570,"high":8615,"low":8460,"close":8515,"volume":83011,"rsi_14":53.69,"sma_20":8336.5,"sma_60":9644.58,"sma_120":11204.67},{"date":"2025-04-25","open":8515,"high":8625,"low":8490,"close":8525,"volume":35765,"rsi_14":68.59,"sma_20":8335.75,"sma_60":9584.33,"sma_120":11177.17},{"date":"2025-04-28","open":8530,"high":8735,"low":8425,"close":8445,"volume":84641,"rsi_14":63.25,"sma_20":8337.0,"sma_60":9528.0,"sma_120":11151.83},{"date":"2025-04-29","open":8540,"high":8540,"low":8375,"close":8480,"volume":39973,"rsi_14":71.43,"sma_20":8326.75,"sma_60":9483.17,"sma_120":11136.75},{"date":"2025-04-30","open":8480,"high":8600,"low":8395,"close":8515,"volume":34393,"rsi_14":58.57,"sma_20":8333.75,"sma_60":9434.75,"sma_120":11123.62},{"date":"2025-05-02","open":8515,"high":8535,"low":8415,"close":8470,"volume":27081,"rsi_14":55.51,"sma_20":8346.5,"sma_60":9378.5,"sma_120":11109.75},{"date":"2025-05-07","open":8505,"high":8585,"low":8420,"close":8580,"volume":41963,"rsi_14":55.51,"sma_20":8359.5,"sma_60":9328.58,"sma_120":11098.67},{"date":"2025-05-08","open":8505,"high":8740,"low":8505,"close":8695,"volume":39879,"rsi_14":55.34,"sma_20":8406.75,"sma_60":9281.67,"sma_120":11087.25},{"date":"2025-05-09","open":8815,"high":10765,"low":8715,"close":10425,"volume":8227482,"rsi_14":89.34,"sma_20":8532.25,"sma_60":9267.0,"sma_120":11081.58},{"date":"2025-05-12","open":10360,"high":12590,"low":10065,"close":11260,"volume":8597022,"rsi_14":91.74,"sma_20":8710.25,"sma_60":9270.33,"sma_120":11077.25},{"date":"2025-05-13","open":11170,"high":11960,"low":11035,"close":11260,"volume":2268802,"rsi_14":92.4,"sma_20":8858.25,"sma_60":9279.67,"sma_120":11043.62},{"date":"2025-05-14","open":11530,"high":11755,"low":11080,"close":11285,"volume":980701,"rsi_14":91.69,"sma_20":9006.0,"sma_60":9290.92,"sma_120":11007.04},{"date":"2025-05-15","open":11285,"high":13065,"low":11195,"close":11690,"volume":5779611,"rsi_14":94.74,"sma_20":9168.5,"sma_60":9308.92,"sma_120":10978.71},{"date":"2025-05-16","open":11690,"high":11915,"low":11240,"close":11240,"volume":583394,"rsi_14":83.86,"sma_20":9302.5,"sma_60":9313.08,"sma_120":10945.88},{"date":"2025-05-19","open":11240,"high":13130,"low":11035,"close":11935,"volume":5490258,"rsi_14":87.42,"sma_20":9485.0,"sma_60":9330.33,"sma_120":10925.04},{"date":"2025-05-20","open":11530,"high":12545,"low":11530,"close":11710,"volume":1168288,"rsi_14":83.28,"sma_20":9654.0,"sma_60":9346.83,"sma_120":10907.38},{"date":"2025-05-21","open":12545,"high":12590,"low":11665,"close":11800,"volume":1028066,"rsi_14":84.98,"sma_20":9828.75,"sma_60":9369.33,"sma_120":10893.29},{"date":"2025-05-22","open":11710,"high":11890,"low":11350,"close":11375,"volume":271276,"rsi_14":77.92,"sma_20":9966.25,"sma_60":9385.5,"sma_120":10879.42},{"date":"2025-05-23","open":11375,"high":11485,"low":10880,"close":11015,"volume":290559,"rsi_14":72.69,"sma_20":10089.75,"sma_60":9394.92,"sma_120":10868.92},{"date":"2025-05-26","open":11015,"high":11845,"low":10900,"close":11240,"volume":626231,"rsi_14":74.34,"sma_20":10223.0,"sma_60":9410.0,"sma_120":10860.5},{"date":"2025-05-27","open":11170,"high":12295,"low":11170,"close":11530,"volume":1004257,"rsi_14":75.13,"sma_20":10373.75,"sma_60":9432.5,"sma_120":10853.38},{"date":"2025-05-28","open":11710,"high":12115,"low":11420,"close":11530,"volume":492647,"rsi_14":74.63,"sma_20":10524.0,"sma_60":9455.42,"sma_120":10846.79},{"date":"2025-05-29","open":11530,"high":11780,"low":11350,"close":11440,"volume":176210,"rsi_14":62.33,"sma_20":10673.75,"sma_60":9480.58,"sma_120":10839.46},{"date":"2025-05-30","open":11350,"high":14640,"low":11105,"close":13805,"volume":11828645,"rsi_14":72.54,"sma_20":10940.0,"sma_60":9542.92,"sma_120":10851.67},{"date":"2025-06-02","open":13650,"high":13785,"low":13355,"close":13650,"volume":1339023,"rsi_14":70.6,"sma_20":11196.75,"sma_60":9597.0,"sma_120":10835.17},{"date":"2025-06-04","open":13425,"high":14345,"low":12885,"close":13245,"volume":1734828,"rsi_14":65.86,"sma_20":11435.5,"sma_60":9648.5,"sma_120":10823.0},{"date":"2025-06-05","open":13085,"high":13200,"low":12635,"close":12795,"volume":404591,"rsi_14":58.88,"sma_20":11646.25,"sma_60":9698.83,"sma_120":10805.38},{"date":"2025-06-09","open":12610,"high":12885,"low":12160,"close":12705,"volume":426784,"rsi_14":62.49,"sma_20":11846.75,"sma_60":9749.58,"sma_120":10796.0},{"date":"2025-06-10","open":12590,"high":13155,"low":12205,"close":12975,"volume":869086,"rsi_14":59.56,"sma_20":11974.25,"sma_60":9805.92,"sma_120":10787.58},{"date":"2025-06-11","open":12995,"high":13155,"low":12500,"close":12520,"volume":275132,"rsi_14":57.14,"sma_20":12037.25,"sma_60":9855.08,"sma_120":10782.88},{"date":"2025-06-12","open":12520,"high":12680,"low":12320,"close":12455,"volume":159654,"rsi_14":55.8,"sma_20":12097.0,"sma_60":9896.0,"sma_120":10783.25},{"date":"2025-06-13","open":12455,"high":12705,"low":12185,"close":12410,"volume":251137,"rsi_14":59.83,"sma_20":12153.25,"sma_60":9939.58,"sma_120":10778.54},{"date":"2025-06-16","open":12230,"high":12430,"low":11915,"close":12005,"volume":198457,"rsi_14":59.32,"sma_20":12169.0,"sma_60":9979.0,"sma_120":10766.92},{"date":"2025-06-17","open":12050,"high":12385,"low":11845,"close":11980,"volume":139674,"rsi_14":57.24,"sma_20":12206.0,"sma_60":10021.0,"sma_120":10756.75},{"date":"2025-06-18","open":11980,"high":12795,"low":11015,"close":11170,"volume":886719,"rsi_14":46.8,"sma_20":12167.75,"sma_60":10053.25,"sma_120":10739.08},{"date":"2025-06-19","open":11015,"high":11080,"low":10655,"close":10970,"volume":295854,"rsi_14":45.2,"sma_20":12130.75,"sma_60":10083.67,"sma_120":10715.25},{"date":"2025-06-20","open":10970,"high":11125,"low":10810,"close":10945,"volume":142401,"rsi_14":45.71,"sma_20":12088.0,"sma_60":10113.67,"sma_120":10693.08},{"date":"2025-06-23","open":10675,"high":11035,"low":10540,"close":10810,"volume":145194,"rsi_14":7.64,"sma_20":12059.75,"sma_60":10140.67,"sma_120":10668.12},{"date":"2025-06-24","open":11080,"high":11440,"low":10835,"close":10970,"volume":339224,"rsi_14":12.15,"sma_20":12057.5,"sma_60":10173.0,"sma_120":10648.04},{"date":"2025-06-25","open":10990,"high":11035,"low":9910,"close":10245,"volume":505417,"rsi_14":11.14,"sma_20":12007.75,"sma_60":10193.58,"sma_120":10629.62},{"date":"2025-06-26","open":10245,"high":10270,"low":9910,"close":10000,"volume":164189,"rsi_14":11.76,"sma_20":11931.25,"sma_60":10213.83,"sma_120":10601.46},{"date":"2025-06-27","open":9865,"high":10065,"low":9685,"close":9795,"volume":133889,"rsi_14":11.41,"sma_20":11844.5,"sma_60":10234.75,"sma_120":10574.21},{"date":"2025-06-30","open":9750,"high":10110,"low":9705,"close":9910,"volume":81749,"rsi_14":7.61,"sma_20":11768.0,"sma_60":10259.58,"sma_120":10552.46},{"date":"2025-07-01","open":9840,"high":10045,"low":9840,"close":9930,"volume":60282,"rsi_14":9.28,"sma_20":11574.25,"sma_60":10280.33,"sma_120":10538.17},{"date":"2025-07-02","open":9930,"high":9930,"low":9550,"close":9775,"volume":82795,"rsi_14":9.02,"sma_20":11380.5,"sma_60":10303.67,"sma_120":10522.04},{"date":"2025-07-03","open":9775,"high":10020,"low":9685,"close":9955,"volume":114379,"rsi_14":13.95,"sma_20":11216.0,"sma_60":10332.67,"sma_120":10501.96},{"date":"2025-07-04","open":9930,"high":10020,"low":9705,"close":9705,"volume":56589,"rsi_14":14.62,"sma_20":11061.5,"sma_60":10355.75,"sma_120":10479.62},{"date":"2025-07-07","open":9570,"high":9930,"low":9570,"close":9750,"volume":46270,"rsi_14":15.9,"sma_20":10913.75,"sma_60":10389.08,"sma_120":10455.0},{"date":"2025-07-08","open":9685,"high":9885,"low":9640,"close":9775,"volume":48875,"rsi_14":21.93,"sma_20":10753.75,"sma_60":10420.08,"sma_120":10427.04},{"date":"2025-07-09","open":9795,"high":10000,"low":9750,"close":9885,"volume":43248,"rsi_14":27.35,"sma_20":10622.0,"sma_60":10456.5,"sma_120":10400.54},{"date":"2025-07-10","open":9795,"high":9930,"low":9640,"close":9660,"volume":65638,"rsi_14":25.24,"sma_20":10482.25,"sma_60":10479.17,"sma_120":10371.42},{"date":"2025-07-11","open":9570,"high":9840,"low":9570,"close":9685,"volume":53225,"rsi_14":27.36,"sma_20":10346.0,"sma_60":10501.75,"sma_120":10349.08},{"date":"2025-07-14","open":9865,"high":9865,"low":9505,"close":9550,"volume":51777,"rsi_14":21.14,"sma_20":10223.25,"sma_60":10520.25,"sma_120":10326.96},{"date":"2025-07-15","open":9550,"high":9615,"low":9345,"close":9550,"volume":51851,"rsi_14":29.97,"sma_20":10101.75,"sma_60":10536.75,"sma_120":10304.62},{"date":"2025-07-16","open":9550,"high":9595,"low":9210,"close":9390,"volume":57624,"rsi_14":31.52,"sma_20":10012.75,"sma_60":10555.17,"sma_120":10280.04},{"date":"2025-07-17","open":9280,"high":9550,"low":9280,"close":9460,"volume":39792,"rsi_14":38.94,"sma_20":9937.25,"sma_60":10574.0,"sma_120":10255.29},{"date":"2025-07-18","open":9595,"high":9660,"low":9370,"close":9415,"volume":34766,"rsi_14":32.87,"sma_20":9860.75,"sma_60":10592.5,"sma_120":10233.71},{"date":"2025-07-21","open":9415,"high":9595,"low":9345,"close":9505,"volume":28132,"rsi_14":35.97,"sma_20":9795.5,"sma_60":10607.17,"sma_120":10215.5},{"date":"2025-07-22","open":9615,"high":9615,"low":9235,"close":9325,"volume":32737,"rsi_14":35.39,"sma_20":9713.25,"sma_60":10620.17,"sma_120":10194.88},{"date":"2025-07-23","open":9255,"high":9550,"low":9120,"close":9235,"volume":48911,"rsi_14":25.17,"sma_20":9662.75,"sma_60":10631.17,"sma_120":10167.88},{"date":"2025-07-24","open":9235,"high":9345,"low":9075,"close":9075,"volume":38461,"rsi_14":26.84,"sma_20":9616.5,"sma_60":10640.5,"sma_120":10142.54},{"date":"2025-07-25","open":9075,"high":9255,"low":9030,"close":9055,"volume":25656,"rsi_14":23.97,"sma_20":9579.5,"sma_60":10649.33,"sma_120":10116.83},{"date":"2025-07-28","open":9055,"high":9325,"low":8960,"close":8995,"volume":43910,"rsi_14":21.53,"sma_20":9533.75,"sma_60":10658.5,"sma_120":10093.25},{"date":"2025-07-29","open":8995,"high":9190,"low":8855,"close":8855,"volume":44547,"rsi_14":13.21,"sma_20":9480.0,"sma_60":10664.75,"sma_120":10073.96},{"date":"2025-07-30","open":8775,"high":8920,"low":8775,"close":8855,"volume":45024,"rsi_14":15.74,"sma_20":9434.0,"sma_60":10670.42,"sma_120":10052.58},{"date":"2025-07-31","open":8855,"high":8975,"low":8680,"close":8730,"volume":64241,"rsi_14":12.55,"sma_20":9372.75,"sma_60":10674.75,"sma_120":10026.62},{"date":"2025-08-01","open":9300,"high":10925,"low":9030,"close":9120,"volume":4824488,"rsi_14":35.95,"sma_20":9343.5,"sma_60":10683.75,"sma_120":10006.17},{"date":"2025-08-04","open":8940,"high":8980,"low":8345,"close":8645,"volume":397438,"rsi_14":27.43,"sma_20":9288.25,"sma_60":10682.92,"sma_120":9982.29},{"date":"2025-08-05","open":8640,"high":8940,"low":8470,"close":8520,"volume":170845,"rsi_14":27.92,"sma_20":9225.5,"sma_60":10651.17,"sma_120":9959.08},{"date":"2025-08-06","open":8520,"high":8590,"low":8380,"close":8410,"volume":118050,"rsi_14":23.88,"sma_20":9151.75,"sma_60":10603.67,"sma_120":9937.0},{"date":"2025-08-07","open":8345,"high":8495,"low":8330,"close":8375,"volume":62645,"rsi_14":24.0,"sma_20":9087.5,"sma_60":10555.58,"sma_120":9917.62},{"date":"2025-08-08","open":8335,"high":8605,"low":8320,"close":8340,"volume":77569,"rsi_14":20.05,"sma_20":9020.25,"sma_60":10506.5,"sma_120":9898.71},{"date":"2025-08-11","open":8345,"high":8420,"low":8175,"close":8215,"volume":60658,"rsi_14":20.63,"sma_20":8953.5,"sma_60":10448.58,"sma_120":9878.75},{"date":"2025-08-12","open":8240,"high":8350,"low":8115,"close":8115,"volume":93639,"rsi_14":20.53,"sma_20":8881.75,"sma_60":10396.5,"sma_120":9854.79},{"date":"2025-08-13","open":8150,"high":8220,"low":8090,"close":8220,"volume":50155,"rsi_14":26.83,"sma_20":8823.25,"sma_60":10334.58,"sma_120":9832.46},{"date":"2025-08-14","open":8195,"high":8310,"low":8150,"close":8190,"volume":48295,"rsi_14":26.68,"sma_20":8759.75,"sma_60":10275.92,"sma_120":9811.38},{"date":"2025-08-18","open":8220,"high":8260,"low":8015,"close":8115,"volume":49567,"rsi_14":26.47,"sma_20":8694.75,"sma_60":10214.5,"sma_120":9791.92},{"date":"2025-08-19","open":8075,"high":8220,"low":7975,"close":8010,"volume":43295,"rsi_14":26.98,"sma_20":8620.0,"sma_60":10158.42,"sma_120":9771.96},{"date":"2025-08-20","open":7970,"high":8020,"low":7750,"close":8010,"volume":48736,"rsi_14":26.98,"sma_20":8554.25,"sma_60":10108.33,"sma_120":9751.62},{"date":"2025-08-21","open":7875,"high":8095,"low":7875,"close":8015,"volume":42115,"rsi_14":29.15,"sma_20":8493.25,"sma_60":10054.58,"sma_120":9732.29},{"date":"2025-08-22","open":8290,"high":8290,"low":7970,"close":8080,"volume":39025,"rsi_14":12.59,"sma_20":8443.5,"sma_60":9997.08,"sma_120":9714.79},{"date":"2025-08-25","open":6530,"high":7475,"low":6530,"close":7010,"volume":413048,"rsi_14":8.82,"sma_20":8341.25,"sma_60":9921.75,"sma_120":9688.58},{"date":"2025-08-26","open":7150,"high":7150,"low":6880,"close":7055,"volume":100385,"rsi_14":11.55,"sma_20":8244.25,"sma_60":9848.67,"sma_120":9664.62},{"date":"2025-08-27","open":6995,"high":7130,"low":6990,"close":7045,"volume":67380,"rsi_14":12.19,"sma_20":8153.75,"sma_60":9736.0,"sma_120":9639.46},{"date":"2025-08-28","open":6990,"high":7185,"low":6970,"close":7115,"volume":52393,"rsi_14":15.76,"sma_20":8066.75,"sma_60":9627.08,"sma_120":9612.04},{"date":"2025-08-29","open":7080,"high":7230,"low":7010,"close":7040,"volume":54740,"rsi_14":15.43,"sma_20":7982.25,"sma_60":9523.67,"sma_120":9586.08},{"date":"2025-09-01","open":7045,"high":7140,"low":6925,"close":7005,"volume":51735,"rsi_14":16.2,"sma_20":7876.5,"sma_60":9427.17,"sma_120":9563.0},{"date":"2025-09-02","open":6935,"high":7100,"low":6915,"close":6915,"volume":46953,"rsi_14":16.29,"sma_20":7790.0,"sma_60":9330.67,"sma_120":9540.12},{"date":"2025-09-03","open":6935,"high":7010,"low":6890,"close":7010,"volume":40120,"rsi_14":15.82,"sma_20":7714.5,"sma_60":9231.25,"sma_120":9518.58},{"date":"2025-09-04","open":7010,"high":7150,"low":6965,"close":7130,"volume":47457,"rsi_14":21.51,"sma_20":7650.5,"sma_60":9141.42,"sma_120":9498.25},{"date":"2025-09-05","open":7140,"high":7155,"low":7030,"close":7070,"volume":25205,"rsi_14":21.68,"sma_20":7585.25,"sma_60":9051.67,"sma_120":9473.83},{"date":"2025-09-08","open":7025,"high":7085,"low":6935,"close":6975,"volume":44958,"rsi_14":21.8,"sma_20":7517.0,"sma_60":8961.08,"sma_120":9450.33},{"date":"2025-09-09","open":6915,"high":7000,"low":6915,"close":6980,"volume":22127,"rsi_14":22.01,"sma_20":7455.25,"sma_60":8877.33,"sma_120":9428.17},{"date":"2025-09-10","open":7000,"high":7025,"low":6905,"close":7025,"volume":31649,"rsi_14":23.67,"sma_20":7400.75,"sma_60":8794.75,"sma_120":9407.88},{"date":"2025-09-11","open":7025,"high":7080,"low":6820,"close":6825,"volume":91654,"rsi_14":18.86,"sma_20":7331.0,"sma_60":8722.33,"sma_120":9387.79},{"date":"2025-09-12","open":6825,"high":7030,"low":6800,"close":6990,"volume":72154,"rsi_14":49.1,"sma_20":7271.0,"sma_60":8656.0,"sma_120":9369.83},{"date":"2025-09-15","open":7020,"high":7025,"low":6855,"close":6890,"volume":39221,"rsi_14":42.92,"sma_20":7209.75,"sma_60":8588.42,"sma_120":9351.04},{"date":"2025-09-16","open":6890,"high":6965,"low":6870,"close":6880,"volume":52391,"rsi_14":42.92,"sma_20":7153.25,"sma_60":8522.92,"sma_120":9331.79},{"date":"2025-09-17","open":6885,"high":6955,"low":6815,"close":6890,"volume":45679,"rsi_14":39.82,"sma_20":7097.25,"sma_60":8454.92,"sma_120":9313.96},{"date":"2025-09-18","open":7025,"high":8960,"low":6945,"close":8375,"volume":5040833,"rsi_14":76.54,"sma_20":7115.25,"sma_60":8423.75,"sma_120":9308.67},{"date":"2025-09-19","open":8410,"high":8465,"low":7765,"close":8105,"volume":710058,"rsi_14":70.0,"sma_20":7116.5,"sma_60":8392.17,"sma_120":9303.0},{"date":"2025-09-22","open":8105,"high":8105,"low":7695,"close":7775,"volume":275258,"rsi_14":64.38,"sma_20":7154.75,"sma_60":8358.5,"sma_120":9296.62},{"date":"2025-09-23","open":7820,"high":7820,"low":7420,"close":7605,"volume":226959,"rsi_14":59.71,"sma_20":7182.25,"sma_60":8320.08,"sma_120":9289.83},{"date":"2025-09-24","open":7535,"high":7600,"low":7385,"close":7455,"volume":109442,"rsi_14":55.25,"sma_20":7202.75,"sma_60":8278.83,"sma_120":9279.58},{"date":"2025-09-25","open":7460,"high":7465,"low":7250,"close":7330,"volume":97120,"rsi_14":54.11,"sma_20":7213.5,"sma_60":8238.08,"sma_120":9270.88},{"date":"2025-09-26","open":7205,"high":9075,"low":7205,"close":8010,"volume":6777127,"rsi_14":63.82,"sma_20":7262.0,"sma_60":8205.67,"sma_120":9269.17},{"date":"2025-09-29","open":8010,"high":9415,"low":8010,"close":8470,"volume":4930922,"rsi_14":67.74,"sma_20":7335.25,"sma_60":8185.08,"sma_120":9270.42},{"date":"2025-09-30","open":9000,"high":10075,"low":9000,"close":9245,"volume":2874865,"rsi_14":72.52,"sma_20":7451.75,"sma_60":8176.67,"sma_120":9282.88},{"date":"2025-10-01","open":9175,"high":9245,"low":8470,"close":8470,"volume":482759,"rsi_14":64.94,"sma_20":7524.75,"sma_60":8154.92,"sma_120":9287.5},{"date":"2025-10-02","open":8545,"high":9900,"low":8500,"close":8980,"volume":3306189,"rsi_14":67.01,"sma_20":7617.25,"sma_60":8139.83,"sma_120":9298.17},{"date":"2025-10-10","open":8945,"high":9600,"low":8550,"close":8795,"volume":1049103,"rsi_14":66.05,"sma_20":7703.5,"sma_60":8125.42,"sma_120":9302.29},{"date":"2025-10-13","open":8650,"high":9260,"low":8525,"close":8835,"volume":539857,"rsi_14":66.39,"sma_20":7796.5,"sma_60":8111.25,"sma_120":9306.5},{"date":"2025-10-14","open":8840,"high":9040,"low":8525,"close":8525,"volume":192268,"rsi_14":63.05,"sma_20":7873.75,"sma_60":8094.17,"sma_120":9307.21},{"date":"2025-10-15","open":8575,"high":8950,"low":8575,"close":8630,"volume":161183,"rsi_14":52.61,"sma_20":7954.0,"sma_60":8078.83,"sma_120":9307.79},{"date":"2025-10-16","open":8660,"high":8725,"low":8525,"close":8545,"volume":112909,"rsi_14":54.68,"sma_20":8040.0,"sma_60":8064.75,"sma_120":9309.96},{"date":"2025-10-17","open":8560,"high":8590,"low":8250,"close":8380,"volume":107892,"rsi_14":56.67,"sma_20":8109.5,"sma_60":8046.75,"sma_120":9310.38},{"date":"2025-10-20","open":8375,"high":8450,"low":8225,"close":8375,"volume":61294,"rsi_14":58.81,"sma_20":8183.75,"sma_60":8029.42,"sma_120":9310.96},{"date":"2025-10-21","open":8400,"high":8620,"low":8055,"close":8250,"volume":112241,"rsi_14":59.15,"sma_20":8252.25,"sma_60":8008.5,"sma_120":9307.83},{"date":"2025-10-22","open":8250,"high":8280,"low":8025,"close":8140,"volume":54728,"rsi_14":59.35,"sma_20":8314.75,"sma_60":7988.75,"sma_120":9304.46},{"date":"2025-10-23","open":8355,"high":8465,"low":8070,"close":8165,"volume":92243,"rsi_14":52.11,"sma_20":8304.25,"sma_60":7970.92,"sma_120":9301.04},{"date":"2025-10-24","open":8165,"high":8205,"low":8030,"close":8035,"volume":65246,"rsi_14":43.5,"sma_20":8300.75,"sma_60":7953.58,"sma_120":9297.04},{"date":"2025-10-27","open":8035,"high":8100,"low":7830,"close":7830,"volume":95532,"rsi_14":24.5,"sma_20":8303.5,"sma_60":7933.17,"sma_120":9291.25},{"date":"2025-10-28","open":7905,"high":9325,"low":7550,"close":8030,"volume":1565735,"rsi_14":40.0,"sma_20":8324.75,"sma_60":7917.08,"sma_120":9287.79},{"date":"2025-10-29","open":8015,"high":9195,"low":7950,"close":8310,"volume":1408071,"rsi_14":32.99,"sma_20":8367.5,"sma_60":7908.0,"sma_120":9286.38},{"date":"2025-10-30","open":8485,"high":10450,"low":8280,"close":9650,"volume":7171217,"rsi_14":63.68,"sma_20":8483.5,"sma_60":7921.25,"sma_120":9295.83},{"date":"2025-10-31","open":9390,"high":10025,"low":8835,"close":8850,"volume":1245699,"rsi_14":50.19,"sma_20":8525.5,"sma_60":7923.25,"sma_120":9299.0},{"date":"2025-11-03","open":8850,"high":9260,"low":8550,"close":8570,"volume":633513,"rsi_14":50.58,"sma_20":8530.5,"sma_60":7914.08,"sma_120":9298.92},{"date":"2025-11-04","open":8405,"high":8925,"low":8320,"close":8400,"volume":255483,"rsi_14":47.07,"sma_20":8488.25,"sma_60":7910.0,"sma_120":9296.46},{"date":"2025-11-05","open":8105,"high":8490,"low":7850,"close":8455,"volume":197955,"rsi_14":48.84,"sma_20":8487.5,"sma_60":7908.92,"sma_120":9280.04},{"date":"2025-11-06","open":8460,"high":8530,"low":7405,"close":7530,"volume":349013,"rsi_14":40.86,"sma_20":8415.0,"sma_60":7894.25,"sma_120":9248.96},{"date":"2025-11-07","open":7410,"high":8460,"low":7395,"close":7820,"volume":428624,"rsi_14":44.38,"sma_20":8366.25,"sma_60":7885.0,"sma_120":9220.29},{"date":"2025-11-10","open":7820,"high":7830,"low":7580,"close":7580,"volume":97068,"rsi_14":43.37,"sma_20":8303.5,"sma_60":7872.33,"sma_120":9189.42},{"date":"2025-11-11","open":7650,"high":7695,"low":7335,"close":7450,"volume":70320,"rsi_14":43.2,"sma_20":8249.75,"sma_60":7859.58,"sma_120":9154.08},{"date":"2025-11-12","open":7455,"high":7650,"low":7400,"close":7530,"volume":60857,"rsi_14":43.8,"sma_20":8194.75,"sma_60":7849.83,"sma_120":9123.17},{"date":"2025-11-13","open":7735,"high":7735,"low":7450,"close":7510,"volume":39881,"rsi_14":44.77,"sma_20":8143.0,"sma_60":7838.0,"sma_120":9086.29},{"date":"2025-11-14","open":7510,"high":7520,"low":7315,"close":7320,"volume":58074,"rsi_14":44.9,"sma_20":8090.0,"sma_60":7823.5,"sma_120":9049.71},{"date":"2025-11-17","open":7375,"high":7490,"low":7150,"close":7425,"volume":65184,"rsi_14":43.83,"sma_20":8042.5,"sma_60":7812.0,"sma_120":9013.25},{"date":"2025-11-18","open":7450,"high":7505,"low":7025,"close":7035,"volume":53564,"rsi_14":37.29,"sma_20":7981.75,"sma_60":7795.75,"sma_120":8977.08},{"date":"2025-11-19","open":7035,"high":7200,"low":6890,"close":6935,"volume":38723,"rsi_14":14.04,"sma_20":7921.5,"sma_60":7777.83,"sma_120":8943.08},{"date":"2025-11-20","open":6935,"high":7090,"low":6935,"close":7085,"volume":25806,"rsi_14":21.76,"sma_20":7867.5,"sma_60":7762.33,"sma_120":8908.46},{"date":"2025-11-21","open":7050,"high":7065,"low":6775,"close":6780,"volume":43410,"rsi_14":21.59,"sma_20":7804.75,"sma_60":7740.67,"sma_120":8868.88},{"date":"2025-11-24","open":6875,"high":6875,"low":6665,"close":6690,"volume":39032,"rsi_14":22.15,"sma_20":7747.75,"sma_60":7735.33,"sma_120":8828.54},{"date":"2025-11-25","open":6695,"high":6900,"low":6600,"close":6730,"volume":43099,"rsi_14":21.77,"sma_20":7682.75,"sma_60":7729.92,"sma_120":8789.29},{"date":"2025-11-26","open":6735,"high":6895,"low":6585,"close":6805,"volume":33017,"rsi_14":33.56,"sma_20":7607.5,"sma_60":7725.92,"sma_120":8730.96},{"date":"2025-11-27","open":6935,"high":8725,"low":6835,"close":7495,"volume":2042977,"rsi_14":43.76,"sma_20":7499.75,"sma_60":7732.25,"sma_120":8679.67},{"date":"2025-11-28","open":6250,"high":6440,"low":6150,"close":6325,"volume":2222472,"rsi_14":32.25,"sma_20":7373.5,"sma_60":7720.33,"sma_120":8622.0},{"date":"2025-12-01","open":6330,"high":6375,"low":6175,"close":6270,"volume":398487,"rsi_14":32.95,"sma_20":7258.5,"sma_60":7708.08,"sma_120":8567.62},{"date":"2025-12-02","open":6220,"high":6285,"low":5990,"close":5990,"volume":688985,"rsi_14":28.96,"sma_20":7138.0,"sma_60":7692.67,"sma_120":8511.67},{"date":"2025-12-03","open":6005,"high":6185,"low":5950,"close":6075,"volume":272211,"rsi_14":30.74,"sma_20":7019.0,"sma_60":7677.08,"sma_120":8454.17},{"date":"2025-12-04","open":6055,"high":6075,"low":5900,"close":5905,"volume":290230,"rsi_14":30.9,"sma_20":6937.75,"sma_60":7656.67,"sma_120":8399.04},{"date":"2025-12-05","open":5905,"high":5925,"low":5740,"close":5765,"volume":325421,"rsi_14":27.81,"sma_20":6835.0,"sma_60":7634.92,"sma_120":8343.29},{"date":"2025-12-08","open":5840,"high":6070,"low":5795,"close":5840,"volume":313051,"rsi_14":32.55,"sma_20":6748.0,"sma_60":7616.0,"sma_120":8288.54},{"date":"2025-12-09","open":5925,"high":6065,"low":5840,"close":6040,"volume":309676,"rsi_14":37.3,"sma_20":6677.5,"sma_60":7600.33,"sma_120":8238.83},{"date":"2025-12-10","open":6045,"high":6070,"low":5905,"close":5910,"volume":222680,"rsi_14":33.24,"sma_20":6596.5,"sma_60":7581.75,"sma_120":8188.25},{"date":"2025-12-11","open":5985,"high":6220,"low":5875,"close":6050,"volume":414345,"rsi_14":39.07,"sma_20":6523.5,"sma_60":7568.83,"sma_120":8145.58},{"date":"2025-12-12","open":6160,"high":6490,"low":6100,"close":6225,"volume":1258954,"rsi_14":43.21,"sma_20":6468.75,"sma_60":7556.08,"sma_120":8106.04},{"date":"2025-12-15","open":6495,"high":6820,"low":6230,"close":6230,"volume":1454264,"rsi_14":42.63,"sma_20":6409.0,"sma_60":7545.08,"sma_120":8066.75},{"date":"2025-12-16","open":6230,"high":6400,"low":6035,"close":6130,"volume":391865,"rsi_14":40.12,"sma_20":6363.75,"sma_60":7532.58,"sma_120":8027.75},{"date":"2025-12-17","open":6175,"high":6175,"low":5990,"close":6010,"volume":214025,"rsi_14":23.9,"sma_20":6317.5,"sma_60":7517.92,"sma_120":7986.42},{"date":"2025-12-18","open":5940,"high":6280,"low":5870,"close":6075,"volume":314310,"rsi_14":42.82,"sma_20":6267.0,"sma_60":7479.58,"sma_120":7951.67},{"date":"2025-12-19","open":6200,"high":7700,"low":6155,"close":6870,"volume":8083218,"rsi_14":62.1,"sma_20":6271.5,"sma_60":7459.0,"sma_120":7925.58},{"date":"2025-12-22","open":7115,"high":8850,"low":6900,"close":8105,"volume":8629500,"rsi_14":80.79,"sma_20":6342.25,"sma_60":7464.5,"sma_120":7911.5},{"date":"2025-12-23","open":8505,"high":8615,"low":7150,"close":7235,"volume":2546246,"rsi_14":63.74,"sma_20":6367.5,"sma_60":7458.33,"sma_120":7889.21},{"date":"2025-12-24","open":7235,"high":7655,"low":7000,"close":7105,"volume":1785619,"rsi_14":64.35,"sma_20":6382.5,"sma_60":7452.5,"sma_120":7865.67},{"date":"2025-12-26","open":7105,"high":7270,"low":6915,"close":7005,"volume":519364,"rsi_14":64.98,"sma_20":6358.0,"sma_60":7447.08,"sma_120":7842.58},{"date":"2025-12-29","open":7015,"high":7150,"low":6890,"close":7030,"volume":359298,"rsi_14":64.55,"sma_20":6393.25,"sma_60":7430.75,"sma_120":7818.21},{"date":"2025-12-30","open":7035,"high":7050,"low":6780,"close":6825,"volume":327700,"rsi_14":59.58,"sma_20":6421.0,"sma_60":7403.33,"sma_120":7794.21},{"date":"2026-01-02","open":6860,"high":7290,"low":6860,"close":7190,"volume":728305,"rsi_14":64.78,"sma_20":6481.0,"sma_60":7369.08,"sma_120":7772.88},{"date":"2026-01-05","open":7260,"high":7510,"low":7060,"close":7340,"volume":927360,"rsi_14":64.86,"sma_20":6544.25,"sma_60":7350.25,"sma_120":7752.58},{"date":"2026-01-06","open":7340,"high":8425,"low":7125,"close":7900,"volume":4631435,"rsi_14":67.72,"sma_20":6644.0,"sma_60":7332.25,"sma_120":7736.04},{"date":"2026-01-07","open":8050,"high":8200,"low":7390,"close":7410,"volume":949705,"rsi_14":61.32,"sma_20":6726.25,"sma_60":7309.17,"sma_120":7717.29},{"date":"2026-01-08","open":7605,"high":8125,"low":7315,"close":7575,"volume":1540024,"rsi_14":63.7,"sma_20":6813.0,"sma_60":7288.17,"sma_120":7699.71},{"date":"2026-01-09","open":7580,"high":7775,"low":7260,"close":7265,"volume":448354,"rsi_14":61.48,"sma_20":6874.25,"sma_60":7267.17,"sma_120":7680.67},{"date":"2026-01-12","open":7450,"high":7575,"low":7125,"close":7225,"volume":568323,"rsi_14":60.57,"sma_20":6940.0,"sma_60":7243.75,"sma_120":7661.29},{"date":"2026-01-13","open":7260,"high":7280,"low":7060,"close":7240,"volume":269366,"rsi_14":53.97,"sma_20":6999.5,"sma_60":7222.0,"sma_120":7643.38},{"date":"2026-01-14","open":7160,"high":7240,"low":6895,"close":6900,"volume":399397,"rsi_14":34.0,"sma_20":7033.25,"sma_60":7197.33,"sma_120":7622.04},{"date":"2026-01-15","open":6995,"high":6995,"low":6780,"close":6920,"volume":238188,"rsi_14":44.6,"sma_20":7067.75,"sma_60":7173.08,"sma_120":7601.25},{"date":"2026-01-16","open":6920,"high":7040,"low":6795,"close":6845,"volume":185612,"rsi_14":45.45,"sma_20":7103.5,"sma_60":7149.67,"sma_120":7579.08},{"date":"2026-01-19","open":6925,"high":7155,"low":6870,"close":7115,"volume":341192,"rsi_14":51.82,"sma_20":7158.75,"sma_60":7132.58,"sma_120":7560.67},{"date":"2026-01-20","open":7125,"high":7635,"low":6915,"close":7445,"volume":1199731,"rsi_14":56.22,"sma_20":7227.25,"sma_60":7120.58,"sma_120":7545.75},{"date":"2026-01-21","open":7375,"high":7495,"low":7055,"close":7165,"volume":539609,"rsi_14":54.99,"sma_20":7242.0,"sma_60":7106.08,"sma_120":7529.83},{"date":"2026-01-22","open":7200,"high":7600,"low":6930,"close":7240,"volume":817421,"rsi_14":50.8,"sma_20":7198.75,"sma_60":7096.25,"sma_120":7514.71},{"date":"2026-01-23","open":7255,"high":7795,"low":7255,"close":7320,"volume":941786,"rsi_14":49.67,"sma_20":7203.0,"sma_60":7084.42,"sma_120":7500.75},{"date":"2026-01-26","open":7325,"high":8000,"low":7110,"close":7475,"volume":787220,"rsi_14":41.97,"sma_20":7221.5,"sma_60":7070.5,"sma_120":7489.25},{"date":"2026-01-27","open":7475,"high":7495,"low":7265,"close":7330,"volume":306534,"rsi_14":48.26,"sma_20":7237.75,"sma_60":7031.83,"sma_120":7476.54},{"date":"2026-01-28","open":7375,"high":7625,"low":7340,"close":7435,"volume":378942,"rsi_14":46.88,"sma_20":7258.0,"sma_60":7008.25,"sma_120":7465.75},{"date":"2026-01-29","open":7460,"high":7975,"low":7340,"close":7800,"volume":1086753,"rsi_14":61.66,"sma_20":7306.75,"sma_60":6995.42,"sma_120":7454.75},{"date":"2026-01-30","open":7840,"high":7850,"low":7415,"close":7415,"volume":548546,"rsi_14":53.6,"sma_20":7318.0,"sma_60":6979.0,"sma_120":7444.5},{"date":"2026-02-02","open":7415,"high":7675,"low":7145,"close":7145,"volume":363240,"rsi_14":48.36,"sma_20":7308.25,"sma_60":6957.17,"sma_120":7433.04},{"date":"2026-02-03","open":7215,"high":9285,"low":7215,"close":9285,"volume":2398064,"rsi_14":75.4,"sma_20":7377.5,"sma_60":6986.42,"sma_120":7440.33},{"date":"2026-02-04","open":10875,"high":12050,"low":10250,"close":10925,"volume":13181838,"rsi_14":81.71,"sma_20":7553.25,"sma_60":7038.17,"sma_120":7461.58},{"date":"2026-02-05","open":10700,"high":10725,"low":9600,"close":9795,"volume":2306183,"rsi_14":70.01,"sma_20":7664.25,"sma_60":7075.08,"sma_120":7473.71},{"date":"2026-02-06","open":9500,"high":12725,"low":9275,"close":12725,"volume":15020607,"rsi_14":77.97,"sma_20":7937.25,"sma_60":7163.0,"sma_120":7511.29},{"date":"2026-02-09","open":13075,"high":15775,"low":12725,"close":13250,"volume":10765766,"rsi_14":78.39,"sma_20":8238.5,"sma_60":7258.33,"sma_120":7554.08},{"date":"2026-02-10","open":13250,"high":15500,"low":12325,"close":13425,"volume":6447436,"rsi_14":80.93,"sma_20":8547.75,"sma_60":7356.92,"sma_120":7597.46},{"date":"2026-02-11","open":13325,"high":14550,"low":12900,"close":13100,"volume":2341823,"rsi_14":78.25,"sma_20":8857.75,"sma_60":7453.25,"sma_120":7638.38},{"date":"2026-02-12","open":13075,"high":13275,"low":11750,"close":11900,"volume":1729710,"rsi_14":69.93,"sma_20":9106.75,"sma_60":7527.83,"sma_120":7669.92},{"date":"2026-02-13","open":11775,"high":12700,"low":11775,"close":12000,"volume":1677759,"rsi_14":69.79,"sma_20":9364.5,"sma_60":7610.58,"sma_120":7703.17},{"date":"2026-02-19","open":12300,"high":13300,"low":11650,"close":11700,"volume":1217972,"rsi_14":68.85,"sma_20":9593.75,"sma_60":7690.0,"sma_120":7733.92},{"date":"2026-02-20","open":11800,"high":12250,"low":11525,"close":11700,"volume":828724,"rsi_14":68.57,"sma_20":9806.5,"sma_60":7766.92,"sma_120":7764.62},{"date":"2026-02-23","open":11625,"high":11850,"low":11150,"close":11325,"volume":594876,"rsi_14":65.33,"sma_20":10014.5,"sma_60":7842.67,"sma_120":7791.67},{"date":"2026-02-24","open":11400,"high":11675,"low":11025,"close":11475,"volume":442308,"rsi_14":68.03,"sma_20":10226.25,"sma_60":7922.42,"sma_120":7828.88},{"date":"2026-02-25","open":11625,"high":13625,"low":11050,"close":12375,"volume":3677823,"rsi_14":71.99,"sma_20":10479.0,"sma_60":8016.5,"sma_120":7873.21},{"date":"2026-02-26","open":12450,"high":13700,"low":12150,"close":12625,"volume":1834831,"rsi_14":66.7,"sma_20":10736.5,"sma_60":8113.5,"sma_120":7919.71},{"date":"2026-02-27","open":12800,"high":13100,"low":11500,"close":11700,"volume":882149,"rsi_14":54.17,"sma_20":10955.0,"sma_60":8183.58,"sma_120":7957.92},{"date":"2026-03-03","open":11350,"high":12400,"low":10775,"close":10775,"volume":913567,"rsi_14":55.4,"sma_20":11122.0,"sma_60":8257.75,"sma_120":7989.04},{"date":"2026-03-04","open":9950,"high":10475,"low":8620,"close":9150,"volume":814776,"rsi_14":27.01,"sma_20":11189.5,"sma_60":8305.75,"sma_120":8006.92},{"date":"2026-03-05","open":10400,"high":11750,"low":10050,"close":10900,"volume":1097154,"rsi_14":36.94,"sma_20":11363.75,"sma_60":8387.58,"sma_120":8040.12},{"date":"2026-03-06","open":11125,"high":11150,"low":10100,"close":10425,"volume":778678,"rsi_14":33.87,"sma_20":11527.75,"sma_60":8460.08,"sma_120":8068.58},{"date":"2026-03-09","open":10025,"high":10275,"low":9305,"close":9780,"volume":340171,"rsi_14":32.74,"sma_20":11552.5,"sma_60":8524.67,"sma_120":8090.67},{"date":"2026-03-10","open":10500,"high":11000,"low":9725,"close":10400,"volume":1248453,"rsi_14":41.7,"sma_20":11526.25,"sma_60":8601.92,"sma_120":8118.42},{"date":"2026-03-11","open":10500,"high":11250,"low":10300,"close":10500,"volume":760691,"rsi_14":41.7,"sma_20":11561.5,"sma_60":8679.58,"sma_120":8147.79},{"date":"2026-03-12","open":10525,"high":10775,"low":10275,"close":10550,"volume":315815,"rsi_14":43.46,"sma_20":11452.75,"sma_60":8754.75,"sma_120":8177.54},{"date":"2026-03-13","open":10350,"high":11800,"low":10000,"close":11050,"volume":1028688,"rsi_14":46.5,"sma_20":11342.75,"sma_60":8840.42,"sma_120":8211.08},{"date":"2026-03-16","open":11050,"high":11375,"low":10550,"close":10750,"volume":378243,"rsi_14":46.88,"sma_20":11209.0,"sma_60":8918.75,"sma_120":8243.79},{"date":"2026-03-17","open":10925,"high":12850,"low":10700,"close":11475,"volume":1321791,"rsi_14":50.0,"sma_20":11127.75,"sma_60":9006.25,"sma_120":8281.17},{"date":"2026-03-18","open":12000,"high":12150,"low":11200,"close":11600,"volume":630664,"rsi_14":45.7,"sma_20":11112.75,"sma_60":9095.75,"sma_120":8320.42},{"date":"2026-03-19","open":10750,"high":11525,"low":10750,"close":10950,"volume":346738,"rsi_14":41.1,"sma_20":11060.25,"sma_60":9176.08,"sma_120":8354.33},{"date":"2026-03-20","open":11000,"high":11375,"low":10525,"close":10625,"volume":263218,"rsi_14":43.9,"sma_20":11006.5,"sma_60":9253.0,"sma_120":8385.46},{"date":"2026-03-23","open":10500,"high":10500,"low":9930,"close":9940,"volume":278360,"rsi_14":45.13,"sma_20":10918.5,"sma_60":9317.42,"sma_120":8398.5},{"date":"2026-03-24","open":10425,"high":10750,"low":9990,"close":10500,"volume":298139,"rsi_14":58.99,"sma_20":10877.25,"sma_60":9377.92,"sma_120":8418.46},{"date":"2026-03-25","open":10700,"high":11175,"low":10000,"close":10925,"volume":500944,"rsi_14":50.2,"sma_20":10849.75,"sma_60":9424.92,"sma_120":8444.71},{"date":"2026-03-26","open":11175,"high":11875,"low":10425,"close":10450,"volume":510883,"rsi_14":50.2,"sma_20":10753.5,"sma_60":9478.5,"sma_120":8468.42},{"date":"2026-03-27","open":10100,"high":10325,"low":9835,"close":10100,"volume":221355,"rsi_14":52.72,"sma_20":10627.25,"sma_60":9528.42,"sma_120":8490.46},{"date":"2026-03-30","open":9930,"high":9930,"low":9600,"close":9675,"volume":140935,"rsi_14":43.63,"sma_20":10526.0,"sma_60":9572.92,"sma_120":8510.0},{"date":"2026-03-31","open":9600,"high":9625,"low":9240,"close":9270,"volume":181024,"rsi_14":39.75,"sma_20":10450.75,"sma_60":9610.25,"sma_120":8520.5},{"date":"2026-04-01","open":9700,"high":10075,"low":9615,"close":9900,"volume":217376,"rsi_14":45.06,"sma_20":10488.25,"sma_60":9661.5,"sma_120":8532.42},{"date":"2026-04-02","open":10175,"high":10200,"low":9195,"close":9280,"volume":201258,"rsi_14":36.79,"sma_20":10407.25,"sma_60":9696.33,"sma_120":8532.71},{"date":"2026-04-03","open":9605,"high":9710,"low":9310,"close":9330,"volume":129934,"rsi_14":38.99,"sma_20":10352.5,"sma_60":9729.5,"sma_120":8539.88},{"date":"2026-04-06","open":9350,"high":9560,"low":9000,"close":9175,"volume":119078,"rsi_14":30.44,"sma_20":10322.25,"sma_60":9750.75,"sma_120":8541.5},{"date":"2026-04-07","open":9175,"high":9425,"low":8925,"close":9005,"volume":98408,"rsi_14":28.1,"sma_20":10252.5,"sma_60":9777.33,"sma_120":8543.25},{"date":"2026-04-08","open":9250,"high":9580,"low":9250,"close":9495,"volume":135889,"rsi_14":37.38,"sma_20":10202.25,"sma_60":9809.33,"sma_120":8548.75},{"date":"2026-04-09","open":9500,"high":9510,"low":9195,"close":9265,"volume":82520,"rsi_14":38.01,"sma_20":10138.0,"sma_60":9842.67,"sma_120":8554.92},{"date":"2026-04-10","open":9300,"high":9390,"low":9090,"close":9290,"volume":127039,"rsi_14":43.51,"sma_20":10050.0,"sma_60":9877.08,"sma_120":8560.42},{"date":"2026-04-13","open":9250,"high":9285,"low":9060,"close":9165,"volume":81964,"rsi_14":35.41,"sma_20":9970.75,"sma_60":9909.17,"sma_120":8565.58},{"date":"2026-04-14","open":9210,"high":11500,"low":9200,"close":10725,"volume":1997110,"rsi_14":48.25,"sma_20":9933.25,"sma_60":9972.92,"sma_120":8585.12},{"date":"2026-04-15","open":11000,"high":11050,"low":10200,"close":10325,"volume":483490,"rsi_14":48.89,"sma_20":9869.5,"sma_60":10029.67,"sma_120":8601.38},{"date":"2026-04-16","open":10500,"high":10550,"low":10000,"close":10125,"volume":347927,"rsi_14":50.23,"sma_20":9828.25,"sma_60":10084.33,"sma_120":8617.0},{"date":"2026-04-17","open":10350,"high":12250,"low":10250,"close":11150,"volume":2477951,"rsi_14":62.12,"sma_20":9854.5,"sma_60":10151.58,"sma_120":8642.08},{"date":"2026-04-20","open":11150,"high":11575,"low":10700,"close":10950,"volume":546618,"rsi_14":64.29,"sma_20":9905.0,"sma_60":10210.0,"sma_120":8665.29},{"date":"2026-04-21","open":11275,"high":12225,"low":11075,"close":11450,"volume":1084666,"rsi_14":63.48,"sma_20":9952.5,"sma_60":10281.42,"sma_120":8693.75},{"date":"2026-04-22","open":11475,"high":12725,"low":11050,"close":11675,"volume":2000374,"rsi_14":72.36,"sma_20":9990.0,"sma_60":10355.33,"sma_120":8725.79},{"date":"2026-04-23","open":11675,"high":11700,"low":10800,"close":11000,"volume":483797,"rsi_14":63.96,"sma_20":10017.5,"sma_60":10416.67,"sma_120":8750.54},{"date":"2026-04-24","open":11500,"high":12250,"low":11275,"close":11725,"volume":919496,"rsi_14":69.47,"sma_20":10098.75,"sma_60":10487.5,"sma_120":8779.0},{"date":"2026-04-27","open":11800,"high":12250,"low":11600,"close":11800,"volume":595135,"rsi_14":71.65,"sma_20":10205.0,"sma_60":10562.0,"sma_120":8796.92},{"date":"2026-04-28","open":11925,"high":11925,"low":11300,"close":11400,"volume":293657,"rsi_14":64.96,"sma_20":10311.5,"sma_60":10628.08,"sma_120":8818.17},{"date":"2026-04-29","open":11500,"high":11500,"low":10850,"close":11075,"volume":238098,"rsi_14":64.01,"sma_20":10370.25,"sma_60":10682.67,"sma_120":8839.04},{"date":"2026-04-30","open":11075,"high":11225,"low":10650,"close":10750,"volume":227219,"rsi_14":60.8,"sma_20":10443.75,"sma_60":10738.25,"sma_120":8858.62},{"date":"2026-05-04","open":11050,"high":11425,"low":10700,"close":10950,"volume":288811,"rsi_14":63.06,"sma_20":10524.75,"sma_60":10801.67,"sma_120":8879.42},{"date":"2026-05-06","open":11100,"high":11100,"low":10400,"close":10500,"volume":290646,"rsi_14":48.03,"sma_20":10591.0,"sma_60":10821.92,"sma_120":8904.17},{"date":"2026-05-07","open":10500,"high":10525,"low":9675,"close":10100,"volume":253325,"rsi_14":48.03,"sma_20":10645.75,"sma_60":10808.17,"sma_120":8923.17},{"date":"2026-05-08","open":10100,"high":10400,"low":9910,"close":10200,"volume":142802,"rsi_14":50.67,"sma_20":10681.0,"sma_60":10814.92,"sma_120":8945.0},{"date":"2026-05-11","open":10400,"high":10600,"low":9890,"close":10025,"volume":241454,"rsi_14":38.22,"sma_20":10719.0,"sma_60":10769.92,"sma_120":8966.46},{"date":"2026-05-12","open":10050,"high":10500,"low":9475,"close":9760,"volume":290017,"rsi_14":37.71,"sma_20":10742.5,"sma_60":10711.75,"sma_120":8985.04},{"date":"2026-05-13","open":9760,"high":9895,"low":9500,"close":9730,"volume":155216,"rsi_14":30.32,"sma_20":10770.75,"sma_60":10650.17,"sma_120":9003.54},{"date":"2026-05-14","open":9750,"high":10050,"low":9450,"close":9580,"volume":131562,"rsi_14":25.61,"sma_20":10713.5,"sma_60":10591.5,"sma_120":9022.38},{"date":"2026-05-15","open":9600,"high":10275,"low":9320,"close":9500,"volume":264462,"rsi_14":29.73,"sma_20":10672.25,"sma_60":10551.5,"sma_120":9039.67},{"date":"2026-05-18","open":9775,"high":10750,"low":9450,"close":10150,"volume":677772,"rsi_14":28.28,"sma_20":10673.5,"sma_60":10520.67,"sma_120":9065.62},{"date":"2026-05-19","open":10150,"high":10950,"low":9945,"close":10075,"volume":494822,"rsi_14":26.21,"sma_20":10619.75,"sma_60":10493.58,"sma_120":9091.79},{"date":"2026-05-20","open":10000,"high":10000,"low":9320,"close":9430,"volume":176420,"rsi_14":24.55,"sma_20":10543.75,"sma_60":10455.75,"sma_120":9111.33},{"date":"2026-05-21","open":9500,"high":10325,"low":9500,"close":9820,"volume":187602,"rsi_14":34.05,"sma_20":10462.25,"sma_60":10430.67,"sma_120":9136.67},{"date":"2026-05-22","open":10000,"high":10300,"low":9915,"close":10000,"volume":138088,"rsi_14":40.11,"sma_20":10378.5,"sma_60":10406.08,"sma_120":9164.25},{"date":"2026-05-26","open":10200,"high":10850,"low":10125,"close":10300,"volume":281549,"rsi_14":41.65,"sma_20":10343.5,"sma_60":10371.5,"sma_120":9194.0},{"date":"2026-05-27","open":10300,"high":10375,"low":9505,"close":9675,"volume":223270,"rsi_14":39.85,"sma_20":10241.0,"sma_60":10322.33,"sma_120":9217.92},{"date":"2026-05-28","open":9685,"high":9855,"low":8870,"close":9015,"volume":202055,"rsi_14":37.46,"sma_20":10101.75,"sma_60":10277.58,"sma_120":9230.58},{"date":"2026-05-29","open":9205,"high":9280,"low":8275,"close":8325,"volume":251781,"rsi_14":30.93,"sma_20":9948.0,"sma_60":10236.75,"sma_120":9247.25},{"date":"2026-06-01","open":8325,"high":8475,"low":7600,"close":7705,"volume":228401,"rsi_14":28.36,"sma_20":9779.5,"sma_60":10212.67,"sma_120":9259.21},{"date":"2026-06-02","open":7670,"high":7705,"low":7150,"close":7400,"volume":143429,"rsi_14":28.15,"sma_20":9612.0,"sma_60":10154.33,"sma_120":9270.96},{"date":"2026-06-04","open":7425,"high":7695,"low":7125,"close":7525,"volume":102751,"rsi_14":29.94,"sma_20":9440.75,"sma_60":10106.0,"sma_120":9283.04},{"date":"2026-06-05","open":7530,"high":7705,"low":7125,"close":7410,"volume":68670,"rsi_14":30.13,"sma_20":9286.25,"sma_60":10066.5,"sma_120":9295.58},{"date":"2026-06-08","open":6700,"high":7160,"low":6655,"close":6770,"volume":110195,"rsi_14":27.33,"sma_20":9119.75,"sma_60":10006.0,"sma_120":9303.96},{"date":"2026-06-09","open":6800,"high":7200,"low":6770,"close":7035,"volume":68094,"rsi_14":22.36,"sma_20":8961.5,"sma_60":9948.25,"sma_120":9313.92},{"date":"2026-06-10","open":6930,"high":7175,"low":6675,"close":6820,"volume":86437,"rsi_14":21.82,"sma_20":8801.25,"sma_60":9886.08,"sma_120":9320.42},{"date":"2026-06-11","open":6820,"high":7315,"low":6690,"close":7045,"volume":167687,"rsi_14":27.73,"sma_20":8665.5,"sma_60":9819.33,"sma_120":9329.88},{"date":"2026-06-12","open":7155,"high":7395,"low":6750,"close":6850,"volume":165516,"rsi_14":21.22,"sma_20":8521.5,"sma_60":9754.33,"sma_120":9336.54},{"date":"2026-06-15","open":6885,"high":7100,"low":6250,"close":6535,"volume":266794,"rsi_14":17.28,"sma_20":8369.25,"sma_60":9672.0,"sma_120":9339.12},{"date":"2026-06-16","open":6700,"high":6855,"low":6550,"close":6670,"volume":135536,"rsi_14":14.62,"sma_20":8227.75,"sma_60":9589.83,"sma_120":9342.79},{"date":"2026-06-17","open":6670,"high":6735,"low":6440,"close":6510,"volume":72847,"rsi_14":16.08,"sma_20":8045.75,"sma_60":9515.83,"sma_120":9345.96},{"date":"2026-06-18","open":6510,"high":6615,"low":6050,"close":6090,"volume":135741,"rsi_14":16.95,"sma_20":7846.5,"sma_60":9440.25,"sma_120":9346.62},{"date":"2026-06-19","open":6090,"high":6390,"low":5640,"close":5815,"volume":183170,"rsi_14":18.7,"sma_20":7665.75,"sma_60":9371.5,"sma_120":9344.46},{"date":"2026-06-22","open":5605,"high":5840,"low":5250,"close":5430,"volume":154992,"rsi_14":19.87,"sma_20":7446.25,"sma_60":9287.0,"sma_120":9332.46},{"date":"2026-06-23","open":5430,"high":5435,"low":4850,"close":4855,"volume":229255,"rsi_14":18.54,"sma_20":7189.0,"sma_60":9185.83,"sma_120":9305.38},{"date":"2026-06-24","open":4855,"high":5000,"low":4500,"close":4790,"volume":111863,"rsi_14":15.68,"sma_20":6913.5,"sma_60":9091.5,"sma_120":9285.0},{"date":"2026-06-25","open":4790,"high":5015,"low":4545,"close":4560,"volume":147416,"rsi_14":15.24,"sma_20":6657.75,"sma_60":8999.17,"sma_120":9263.79},{"date":"2026-06-26","open":4525,"high":4535,"low":4000,"close":4185,"volume":146925,"rsi_14":16.3,"sma_20":6416.25,"sma_60":8907.67,"sma_120":9240.29},{"date":"2026-06-29","open":4185,"high":4685,"low":4180,"close":4685,"volume":103816,"rsi_14":21.13,"sma_20":6234.25,"sma_60":8831.25,"sma_120":9220.75},{"date":"2026-06-30","open":4685,"high":4845,"low":4450,"close":4530,"volume":58925,"rsi_14":21.45,"sma_20":6075.5,"sma_60":8741.75,"sma_120":9201.62},{"date":"2026-07-01","open":4535,"high":4745,"low":4200,"close":4470,"volume":58692,"rsi_14":16.51,"sma_20":5929.0,"sma_60":8661.58,"sma_120":9178.96},{"date":"2026-07-02","open":4460,"high":4470,"low":4090,"close":4105,"volume":66694,"rsi_14":15.82,"sma_20":5758.0,"sma_60":8574.5,"sma_120":9152.0},{"date":"2026-07-03","open":4105,"high":4300,"low":3975,"close":4300,"volume":59909,"rsi_14":21.31,"sma_20":5602.5,"sma_60":8493.25,"sma_120":9122.0},{"date":"2026-07-06","open":4295,"high":4430,"low":4085,"close":4175,"volume":42593,"rsi_14":17.89,"sma_20":5472.75,"sma_60":8412.75,"sma_120":9095.04},{"date":"2026-07-07","open":4140,"high":4175,"low":3885,"close":3915,"volume":100264,"rsi_14":17.44,"sma_20":5316.75,"sma_60":8319.75,"sma_120":9064.54},{"date":"2026-07-08","open":3905,"high":3905,"low":3455,"close":3525,"volume":119928,"rsi_14":17.57,"sma_20":5152.0,"sma_60":8224.08,"sma_120":9033.38},{"date":"2026-07-09","open":3550,"high":3695,"low":3455,"close":3540,"volume":66286,"rsi_14":19.22,"sma_20":4976.75,"sma_60":8128.25,"sma_120":9002.67},{"date":"2026-07-10","open":3250,"high":3805,"low":3250,"close":3720,"volume":97804,"rsi_14":25.5,"sma_20":4820.25,"sma_60":8037.5,"sma_120":8973.33},{"date":"2026-07-13","open":3800,"high":3860,"low":3300,"close":3335,"volume":73454,"rsi_14":26.97,"sma_20":4660.25,"sma_60":7914.33,"sma_120":8943.62},{"date":"2026-07-14","open":3425,"high":3425,"low":2965,"close":3225,"volume":67706,"rsi_14":26.61,"sma_20":4488.0,"sma_60":7796.0,"sma_120":8912.83},{"date":"2026-07-15","open":3245,"high":3425,"low":3245,"close":3375,"volume":51009,"rsi_14":31.85,"sma_20":4331.25,"sma_60":7683.5,"sma_120":8883.92},{"date":"2026-07-16","open":3375,"high":3455,"low":3155,"close":3175,"volume":39265,"rsi_14":33.66,"sma_20":4185.5,"sma_60":7550.58,"sma_120":8851.08},{"date":"2026-07-20","open":3245,"high":3245,"low":2965,"close":3055,"volume":36465,"rsi_14":19.93,"sma_20":4047.5,"sma_60":7419.0,"sma_120":8814.5},{"date":"2026-07-21","open":3045,"high":3180,"low":2845,"close":3050,"volume":40858,"rsi_14":21.09,"sma_20":3928.5,"sma_60":7279.0,"sma_120":8780.21},{"date":"2026-07-22","open":3055,"high":3500,"low":2880,"close":2880,"volume":66796,"rsi_14":20.22,"sma_20":3829.75,"sma_60":7132.42,"sma_120":8743.88},{"date":"2026-07-23","open":2965,"high":3740,"low":2930,"close":3315,"volume":829867,"rsi_14":35.58,"sma_20":3756.0,"sma_60":7004.33,"sma_120":8710.5},{"date":"2026-07-24","open":3315,"high":3355,"low":2955,"close":3005,"volume":199365,"rsi_14":27.32,"sma_20":3678.25,"sma_60":6859.0,"sma_120":8673.25},{"date":"2026-07-27","open":3085,"high":3140,"low":2960,"close":3085,"volume":98380,"rsi_14":30.6,"sma_20":3623.25,"sma_60":6713.75,"sma_120":8637.88},{"date":"2026-07-28","open":3060,"high":3090,"low":2755,"close":2815,"volume":56166,"rsi_14":30.5,"sma_20":3529.75,"sma_60":6570.67,"sma_120":8599.38},{"date":"2026-07-29","open":2850,"high":2900,"low":2450,"close":2540,"volume":70440,"rsi_14":31.79,"sma_20":3430.25,"sma_60":6428.42,"sma_120":8555.54},{"date":"2026-07-30","open":2540,"high":2720,"low":2445,"close":2570,"volume":44274,"rsi_14":32.17,"sma_20":3335.25,"sma_60":6292.08,"sma_120":8515.17},{"date":"2026-07-31","open":2570,"high":2735,"low":2540,"close":2730,"volume":82534,"rsi_14":31.67,"sma_20":3266.5,"sma_60":6155.08,"sma_120":8478.38},{"date":"2026-08-03","open":2730,"high":2895,"low":2660,"close":2705,"volume":45775,"rsi_14":36.54,"sma_20":3186.75,"sma_60":6025.17,"sma_120":8423.54},{"date":"2026-08-04","open":2705,"high":3515,"low":2705,"close":3515,"volume":336898,"rsi_14":54.77,"sma_20":3153.75,"sma_60":5915.42,"sma_120":8361.79},{"date":"2026-08-05","open":3605,"high":4045,"low":3395,"close":3520,"volume":1516202,"rsi_14":52.5,"sma_20":3134.0,"sma_60":5804.08,"sma_120":8309.5},{"date":"2026-08-06","open":3605,"high":3635,"low":3080,"close":3235,"volume":324938,"rsi_14":51.01,"sma_20":3119.5,"sma_60":5690.92,"sma_120":8230.42},{"date":"2026-08-07","open":3330,"high":3465,"low":3110,"close":3125,"volume":185644,"rsi_14":51.18,"sma_20":3098.75,"sma_60":5580.33,"sma_120":8146.04},{"date":"2026-08-10","open":3430,"high":4060,"low":3430,"close":4060,"volume":725789,"rsi_14":62.95,"sma_20":3115.75,"sma_60":5485.83,"sma_120":8068.0},{"date":"2026-08-11","open":4700,"high":5275,"low":4565,"close":5275,"volume":1749032,"rsi_14":74.22,"sma_20":3212.75,"sma_60":5414.08,"sma_120":8002.79},{"date":"2026-08-12","open":6275,"high":6855,"low":5525,"close":5655,"volume":6021054,"rsi_14":73.93,"sma_20":3334.25,"sma_60":5350.0,"sma_120":7950.75},{"date":"2026-08-13","open":5655,"high":7180,"low":5355,"close":6225,"volume":6256770,"rsi_14":81.26,"sma_20":3476.75,"sma_60":5284.58,"sma_120":7902.62},{"date":"2026-08-14","open":6230,"high":6800,"low":5590,"close":5760,"volume":1408107,"rsi_14":74.16,"sma_20":3606.0,"sma_60":5212.67,"sma_120":7853.12},{"date":"2026-08-18","open":5940,"high":6300,"low":5490,"close":5635,"volume":569022,"rsi_14":76.16,"sma_20":3735.0,"sma_60":5149.42,"sma_120":7802.58},{"date":"2026-08-19","open":5635,"high":5740,"low":4960,"close":5145,"volume":462643,"rsi_14":73.24,"sma_20":3839.75,"sma_60":5071.5,"sma_120":7751.08},{"date":"2026-08-20","open":5165,"high":5400,"low":4900,"close":4955,"volume":320631,"rsi_14":70.69,"sma_20":3943.5,"sma_60":4987.42,"sma_120":7696.75},{"date":"2026-08-21","open":4990,"high":5000,"low":4300,"close":4455,"volume":297953,"rsi_14":64.13,"sma_20":4000.5,"sma_60":4890.0,"sma_120":7630.75},{"date":"2026-08-24","open":4455,"high":4525,"low":4150,"close":4210,"volume":156066,"rsi_14":61.9,"sma_20":4060.75,"sma_60":4798.92,"sma_120":7560.62},{"date":"2026-08-25","open":4190,"high":4350,"low":3975,"close":4295,"volume":152886,"rsi_14":56.96,"sma_20":4121.25,"sma_60":4720.25,"sma_120":7498.92},{"date":"2026-08-26","open":4330,"high":4380,"low":4020,"close":4050,"volume":150839,"rsi_14":54.54,"sma_20":4183.0,"sma_60":4649.0,"sma_120":7442.88},{"date":"2026-08-27","open":4100,"high":4220,"low":3950,"close":4000,"volume":98755,"rsi_14":56.82,"sma_20":4256.0,"sma_60":4587.25,"sma_120":7399.96},{"date":"2026-08-28","open":4025,"high":4050,"low":3855,"close":3885,"volume":93764,"rsi_14":56.77,"sma_20":4321.75,"sma_60":4528.67,"sma_120":7341.5},{"date":"2026-08-31","open":3955,"high":5050,"low":3605,"close":5050,"volume":1311723,"rsi_14":58.48,"sma_20":4437.75,"sma_60":4487.42,"sma_120":7296.71},{"date":"2026-09-01","open":5795,"high":6200,"low":4875,"close":4900,"volume":4066032,"rsi_14":46.07,"sma_20":4547.5,"sma_60":4445.58,"sma_120":7256.04},{"date":"2026-09-02","open":4900,"high":5500,"low":4105,"close":4105,"volume":1610836,"rsi_14":35.07,"sma_20":4577.0,"sma_60":4401.17,"sma_120":7203.58},{"date":"2026-09-03","open":4105,"high":4105,"low":4105,"close":4105,"volume":0,"rsi_14":27.06,"sma_20":4606.25,"sma_60":4352.33,"sma_120":7150.29},{"date":"2026-09-04","open":4105,"high":4105,"low":4105,"close":4105,"volume":0,"rsi_14":30.08,"sma_20":4649.75,"sma_60":4307.08,"sma_120":7096.58},{"date":"2026-09-07","open":4105,"high":4105,"low":4105,"close":4105,"volume":0,"rsi_14":31.02,"sma_20":4698.75,"sma_60":4258.08,"sma_120":7038.71},{"date":"2026-09-08","open":4105,"high":4105,"low":4105,"close":4105,"volume":0,"rsi_14":35.31,"sma_20":4701.0,"sma_60":4212.33,"sma_120":6983.33},{"date":"2026-09-09","open":4105,"high":4105,"low":4105,"close":4105,"volume":0,"rsi_14":37.31,"sma_20":4642.5,"sma_60":4171.83,"sma_120":6921.92},{"date":"2026-09-10","open":4105,"high":4105,"low":4105,"close":4105,"volume":0,"rsi_14":43.86,"sma_20":4565.0,"sma_60":4129.08,"sma_120":6859.46},{"date":"2026-09-11","open":4105,"high":4105,"low":4105,"close":4105,"volume":0,"rsi_14":47.98,"sma_20":4459.0,"sma_60":4089.0,"sma_120":6802.42},{"date":"2026-09-14","open":4105,"high":4105,"low":4105,"close":4105,"volume":0,"rsi_14":46.23,"sma_20":4376.25,"sma_60":4055.92,"sma_120":6748.08},{"date":"2026-09-15","open":4105,"high":4105,"low":4105,"close":4105,"volume":0,"rsi_14":51.21,"sma_20":4299.75,"sma_60":4027.42,"sma_120":6699.46},{"date":"2026-09-16","open":4105,"high":4105,"low":4105,"close":4105,"volume":0,"rsi_14":52.36,"sma_20":4247.75,"sma_60":4005.33,"sma_120":6646.17},{"date":"2026-09-17","open":4105,"high":4105,"low":4105,"close":4105,"volume":0,"rsi_14":55.21,"sma_20":4205.25,"sma_60":3992.83,"sma_120":6589.33},{"date":"2026-09-18","open":4105,"high":4105,"low":4105,"close":4105,"volume":0,"rsi_14":0.0,"sma_20":4187.75,"sma_60":3981.42,"sma_120":6536.46},{"date":"2026-09-21","open":4105,"high":4105,"low":4105,"close":4105,"volume":0,"rsi_14":0.0,"sma_20":4182.5,"sma_60":3973.83,"sma_120":6486.5},{"date":"2026-09-22","open":4105,"high":4105,"low":4105,"close":4105,"volume":0,"rsi_14":100.0,"sma_20":4173.0,"sma_60":3972.5,"sma_120":6440.08},{"date":"2026-09-23","open":4105,"high":4105,"low":4105,"close":4105,"volume":0,"rsi_14":100.0,"sma_20":4175.75,"sma_60":3962.83,"sma_120":6397.04},{"date":"2026-09-28","open":4000,"high":5280,"low":3980,"close":4175,"volume":1561220,"rsi_14":100.0,"sma_20":4184.5,"sma_60":3956.92,"sma_120":6349.33},{"date":"2026-09-29","open":4050,"high":4165,"low":3605,"close":3730,"volume":324329,"rsi_14":13.59,"sma_20":4176.75,"sma_60":3944.58,"sma_120":6303.08},{"date":"2026-09-30","open":3800,"high":3815,"low":3440,"close":3510,"volume":189885,"rsi_14":9.52,"sma_20":4099.75,"sma_60":3934.67,"sma_120":6254.58},{"date":"2026-10-01","open":3440,"high":4505,"low":3430,"close":4165,"volume":2855701,"rsi_14":52.16,"sma_20":4063.0,"sma_60":3932.42,"sma_120":6212.83},{"date":"2026-10-02","open":4445,"high":5420,"low":4025,"close":4930,"volume":4658926,"rsi_14":69.14,"sma_20":4104.25,"sma_60":3945.0,"sma_120":6178.88},{"date":"2026-10-06","open":5200,"high":5480,"low":4845,"close":4965,"volume":1054849,"rsi_14":69.63,"sma_20":4147.25,"sma_60":3962.5,"sma_120":6141.12},{"date":"2026-10-07","open":5010,"high":5050,"low":4530,"close":4680,"volume":320889,"rsi_14":61.62,"sma_20":4176.0,"sma_60":3981.75,"sma_120":6102.92},{"date":"2026-10-08","open":4655,"high":4660,"low":4245,"close":4300,"volume":179103,"rsi_14":53.42,"sma_20":4185.75,"sma_60":3994.42,"sma_120":6061.33},{"date":"2026-10-12","open":4400,"high":5180,"low":4390,"close":4680,"volume":1166509,"rsi_14":58.89,"sma_20":4214.5,"sma_60":4010.42,"sma_120":6023.96},{"date":"2026-10-13","open":4670,"high":4670,"low":4035,"close":4205,"volume":301986,"rsi_14":51.35,"sma_20":4219.5,"sma_60":4024.92,"sma_120":5969.62},{"date":"2026-10-14","open":4175,"high":4175,"low":3900,"close":4005,"volume":155806,"rsi_14":48.72,"sma_20":4214.5,"sma_60":4037.92,"sma_120":5916.96},{"date":"2026-10-15","open":3805,"high":3820,"low":3580,"close":3670,"volume":107840,"rsi_14":44.88,"sma_20":4192.75,"sma_60":4042.83,"sma_120":5863.17},{"date":"2026-10-16","open":3710,"high":4160,"low":3620,"close":3895,"volume":132218,"rsi_14":47.65,"sma_20":4182.25,"sma_60":4054.83,"sma_120":5802.71},{"date":"2026-10-19","open":3800,"high":4930,"low":3600,"close":4335,"volume":1464235,"rsi_14":52.34,"sma_20":4193.75,"sma_60":4076.17,"sma_120":5747.58},{"date":"2026-10-20","open":4390,"high":4390,"low":3915,"close":4070,"volume":221303,"rsi_14":48.97,"sma_20":4192.0,"sma_60":4093.17,"sma_120":5686.08},{"date":"2026-10-21","open":4320,"high":4945,"low":4155,"close":4640,"volume":2959185,"rsi_14":58.7,"sma_20":4218.75,"sma_60":4122.5,"sma_120":5627.46},{"date":"2026-10-22","open":4505,"high":4670,"low":4055,"close":4185,"volume":419962,"rsi_14":56.18,"sma_20":4222.75,"sma_60":4137.0,"sma_120":5570.67},{"date":"2026-10-23","open":3955,"high":4990,"low":3830,"close":4420,"volume":4306578}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1422.4,"pbr":2.22,"per":null,"roa":-6.34,"roe":-9.16,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":18788234902.0,"analysis":"ROE -9.2%로 적자 상태입니다. 시가총액 619.39억. 매출 187.88억, 영업이익 -165.97억.","eps_basis":"TTM","debt_ratio":0.4446186253125373,"market_cap":62291161660,"net_income":-20080975767.0,"total_debt":12474620654.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.78,"total_assets":40531521431.0,"total_equity":28056900777.0,"profit_margin":-106.88,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-16597079077.0,"operating_margin":-88.34,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":4420.0,"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":"2017-06-02","close":15135.0},{"date":"2017-06-05","close":14820.0},{"date":"2017-06-07","close":15270.0},{"date":"2017-06-08","close":15585.0},{"date":"2017-06-09","close":15495.0},{"date":"2017-06-12","close":15090.0},{"date":"2017-06-13","close":15360.0},{"date":"2017-06-14","close":14820.0},{"date":"2017-06-15","close":14145.0},{"date":"2017-06-16","close":14100.0},{"date":"2017-06-19","close":14010.0},{"date":"2017-06-20","close":13785.0},{"date":"2017-06-21","close":13470.0},{"date":"2017-06-22","close":14280.0},{"date":"2017-06-23","close":14280.0},{"date":"2017-06-26","close":13830.0},{"date":"2017-06-27","close":13830.0},{"date":"2017-06-28","close":14280.0},{"date":"2017-06-29","close":14595.0},{"date":"2017-06-30","close":14640.0},{"date":"2017-07-03","close":14820.0},{"date":"2017-07-04","close":15000.0},{"date":"2017-07-05","close":14820.0},{"date":"2017-07-06","close":14775.0},{"date":"2017-07-07","close":14595.0},{"date":"2017-07-10","close":14460.0},{"date":"2017-07-11","close":14370.0},{"date":"2017-07-12","close":14505.0},{"date":"2017-07-13","close":14145.0},{"date":"2017-07-14","close":14190.0},{"date":"2017-07-17","close":14370.0},{"date":"2017-07-18","close":14370.0},{"date":"2017-07-19","close":15045.0},{"date":"2017-07-20","close":15180.0},{"date":"2017-07-21","close":15585.0},{"date":"2017-07-24","close":15765.0},{"date":"2017-07-25","close":15630.0},{"date":"2017-07-26","close":15180.0},{"date":"2017-07-27","close":15360.0},{"date":"2017-07-28","close":14775.0},{"date":"2017-07-31","close":14730.0},{"date":"2017-08-01","close":15000.0},{"date":"2017-08-02","close":15090.0},{"date":"2017-08-03","close":14730.0},{"date":"2017-08-04","close":15000.0},{"date":"2017-08-07","close":15000.0},{"date":"2017-08-08","close":14910.0},{"date":"2017-08-09","close":14685.0},{"date":"2017-08-10","close":14595.0},{"date":"2017-08-11","close":14325.0},{"date":"2017-08-14","close":14055.0},{"date":"2017-08-16","close":14460.0},{"date":"2017-08-17","close":14505.0},{"date":"2017-08-18","close":15000.0},{"date":"2017-08-21","close":15090.0},{"date":"2017-08-22","close":15135.0},{"date":"2017-08-23","close":14910.0},{"date":"2017-08-24","close":15090.0},{"date":"2017-08-25","close":15135.0},{"date":"2017-08-28","close":15315.0},{"date":"2017-08-29","close":15765.0},{"date":"2017-08-30","close":16260.0},{"date":"2017-08-31","close":16395.0},{"date":"2017-09-01","close":16620.0},{"date":"2017-09-04","close":16800.0},{"date":"2017-09-05","close":16665.0},{"date":"2017-09-06","close":16575.0},{"date":"2017-09-07","close":16575.0},{"date":"2017-09-08","close":16530.0},{"date":"2017-09-11","close":17075.0},{"date":"2017-09-12","close":16845.0},{"date":"2017-09-13","close":16755.0},{"date":"2017-09-14","close":16395.0},{"date":"2017-09-15","close":16080.0},{"date":"2017-09-18","close":16080.0},{"date":"2017-09-19","close":16440.0},{"date":"2017-09-20","close":15990.0},{"date":"2017-09-21","close":15585.0},{"date":"2017-09-22","close":15495.0},{"date":"2017-09-25","close":15495.0},{"date":"2017-09-26","close":16395.0},{"date":"2017-09-27","close":16170.0},{"date":"2017-09-28","close":15945.0},{"date":"2017-09-29","close":15900.0},{"date":"2017-10-10","close":15630.0},{"date":"2017-10-11","close":15855.0},{"date":"2017-10-12","close":16395.0},{"date":"2017-10-13","close":15765.0},{"date":"2017-10-16","close":15225.0},{"date":"2017-10-17","close":15270.0},{"date":"2017-10-18","close":15270.0},{"date":"2017-10-19","close":15045.0},{"date":"2017-10-20","close":15090.0},{"date":"2017-10-23","close":15225.0},{"date":"2017-10-24","close":15720.0},{"date":"2017-10-25","close":15990.0},{"date":"2017-10-26","close":15900.0},{"date":"2017-10-27","close":16080.0},{"date":"2017-10-30","close":16170.0},{"date":"2017-10-31","close":15990.0},{"date":"2017-11-01","close":15855.0},{"date":"2017-11-02","close":15810.0},{"date":"2017-11-03","close":15900.0},{"date":"2017-11-06","close":15990.0},{"date":"2017-11-07","close":15675.0},{"date":"2017-11-08","close":15450.0},{"date":"2017-11-09","close":15630.0},{"date":"2017-11-10","close":15810.0},{"date":"2017-11-13","close":15810.0},{"date":"2017-11-14","close":15855.0},{"date":"2017-11-15","close":15720.0},{"date":"2017-11-16","close":16125.0},{"date":"2017-11-17","close":16800.0},{"date":"2017-11-20","close":16800.0},{"date":"2017-11-21","close":16395.0},{"date":"2017-11-22","close":16845.0},{"date":"2017-11-23","close":16575.0},{"date":"2017-11-24","close":16575.0},{"date":"2017-11-27","close":16170.0},{"date":"2017-11-28","close":16215.0},{"date":"2017-11-29","close":16350.0},{"date":"2017-11-30","close":16395.0},{"date":"2017-12-01","close":16125.0},{"date":"2017-12-04","close":16125.0},{"date":"2017-12-05","close":16575.0},{"date":"2017-12-06","close":16350.0},{"date":"2017-12-07","close":16305.0},{"date":"2017-12-08","close":16620.0},{"date":"2017-12-11","close":16530.0},{"date":"2017-12-12","close":16620.0},{"date":"2017-12-13","close":16890.0},{"date":"2017-12-14","close":16940.0},{"date":"2017-12-15","close":17660.0},{"date":"2017-12-18","close":17750.0},{"date":"2017-12-19","close":17345.0},{"date":"2017-12-20","close":17300.0},{"date":"2017-12-21","close":17075.0},{"date":"2017-12-22","close":17435.0},{"date":"2017-12-26","close":17930.0},{"date":"2017-12-27","close":16940.0},{"date":"2017-12-28","close":16350.0},{"date":"2018-01-02","close":16035.0},{"date":"2018-01-03","close":15810.0},{"date":"2018-01-04","close":15675.0},{"date":"2018-01-05","close":15900.0},{"date":"2018-01-08","close":15495.0},{"date":"2018-01-09","close":15225.0},{"date":"2018-01-10","close":15360.0},{"date":"2018-01-11","close":15450.0},{"date":"2018-01-12","close":15225.0},{"date":"2018-01-15","close":15090.0},{"date":"2018-01-16","close":15225.0},{"date":"2018-01-17","close":15180.0},{"date":"2018-01-18","close":15360.0},{"date":"2018-01-19","close":15315.0},{"date":"2018-01-22","close":15315.0},{"date":"2018-01-23","close":15225.0},{"date":"2018-01-24","close":15135.0},{"date":"2018-01-25","close":15225.0},{"date":"2018-01-26","close":15675.0},{"date":"2018-01-29","close":15765.0},{"date":"2018-01-30","close":15585.0},{"date":"2018-01-31","close":15360.0},{"date":"2018-02-01","close":15540.0},{"date":"2018-02-02","close":15360.0},{"date":"2018-02-05","close":15000.0},{"date":"2018-02-06","close":14910.0},{"date":"2018-02-07","close":15135.0},{"date":"2018-02-08","close":15135.0},{"date":"2018-02-09","close":14685.0},{"date":"2018-02-12","close":14820.0},{"date":"2018-02-13","close":14865.0},{"date":"2018-02-14","close":14865.0},{"date":"2018-02-19","close":15045.0},{"date":"2018-02-20","close":14910.0},{"date":"2018-02-21","close":15090.0},{"date":"2018-02-22","close":15135.0},{"date":"2018-02-23","close":15090.0},{"date":"2018-02-26","close":15045.0},{"date":"2018-02-27","close":15045.0},{"date":"2018-02-28","close":15585.0},{"date":"2018-03-02","close":15585.0},{"date":"2018-03-05","close":15495.0},{"date":"2018-03-06","close":15450.0},{"date":"2018-03-07","close":15315.0},{"date":"2018-03-08","close":15315.0},{"date":"2018-03-09","close":15450.0},{"date":"2018-03-12","close":15630.0},{"date":"2018-03-13","close":15540.0},{"date":"2018-03-14","close":15405.0},{"date":"2018-03-15","close":15225.0},{"date":"2018-03-16","close":15360.0},{"date":"2018-03-19","close":15495.0},{"date":"2018-03-20","close":15495.0},{"date":"2018-03-21","close":15450.0},{"date":"2018-03-22","close":15405.0},{"date":"2018-03-23","close":15225.0},{"date":"2018-03-26","close":15315.0},{"date":"2018-03-27","close":15270.0},{"date":"2018-03-28","close":15180.0},{"date":"2018-03-29","close":15135.0},{"date":"2018-03-30","close":15315.0},{"date":"2018-04-02","close":15270.0},{"date":"2018-04-03","close":15405.0},{"date":"2018-04-04","close":15315.0},{"date":"2018-04-05","close":15315.0},{"date":"2018-04-06","close":15315.0},{"date":"2018-04-09","close":15360.0},{"date":"2018-04-10","close":15405.0},{"date":"2018-04-11","close":15630.0},{"date":"2018-04-12","close":15450.0},{"date":"2018-04-13","close":15495.0},{"date":"2018-04-16","close":15495.0},{"date":"2018-04-17","close":15720.0},{"date":"2018-04-18","close":15990.0},{"date":"2018-04-19","close":15810.0},{"date":"2018-04-20","close":15675.0},{"date":"2018-04-23","close":15720.0},{"date":"2018-04-24","close":15990.0},{"date":"2018-04-25","close":15675.0},{"date":"2018-04-26","close":15900.0},{"date":"2018-04-27","close":16080.0},{"date":"2018-04-30","close":15990.0},{"date":"2018-05-02","close":16170.0},{"date":"2018-05-03","close":16440.0},{"date":"2018-05-04","close":16665.0},{"date":"2018-05-08","close":16305.0},{"date":"2018-05-09","close":16530.0},{"date":"2018-05-10","close":16485.0},{"date":"2018-05-11","close":16305.0},{"date":"2018-05-14","close":16350.0},{"date":"2018-05-15","close":15675.0},{"date":"2018-05-16","close":15855.0},{"date":"2018-05-17","close":15675.0},{"date":"2018-05-18","close":15810.0},{"date":"2018-05-21","close":15855.0},{"date":"2018-05-23","close":15855.0},{"date":"2018-05-24","close":15810.0},{"date":"2018-05-25","close":15900.0},{"date":"2018-05-28","close":15900.0},{"date":"2018-05-29","close":15945.0},{"date":"2018-05-30","close":15990.0},{"date":"2018-05-31","close":16170.0},{"date":"2018-06-01","close":15810.0},{"date":"2018-06-04","close":15900.0},{"date":"2018-06-05","close":15945.0},{"date":"2018-06-07","close":16035.0},{"date":"2018-06-08","close":15990.0},{"date":"2018-06-11","close":15945.0},{"date":"2018-06-12","close":15810.0},{"date":"2018-06-14","close":15855.0},{"date":"2018-06-15","close":16035.0},{"date":"2018-06-18","close":15810.0},{"date":"2018-06-19","close":15585.0},{"date":"2018-06-20","close":15720.0},{"date":"2018-06-21","close":15720.0},{"date":"2018-06-22","close":15720.0},{"date":"2018-06-25","close":15990.0},{"date":"2018-06-26","close":16080.0},{"date":"2018-06-27","close":15900.0},{"date":"2018-06-28","close":15225.0},{"date":"2018-06-29","close":15270.0},{"date":"2018-07-02","close":14865.0},{"date":"2018-07-03","close":14505.0},{"date":"2018-07-04","close":14415.0},{"date":"2018-07-05","close":14595.0},{"date":"2018-07-06","close":14550.0},{"date":"2018-07-09","close":14820.0},{"date":"2018-07-10","close":14910.0},{"date":"2018-07-11","close":15000.0},{"date":"2018-07-12","close":15135.0},{"date":"2018-07-13","close":15180.0},{"date":"2018-07-16","close":15585.0},{"date":"2018-07-17","close":15540.0},{"date":"2018-07-18","close":15630.0},{"date":"2018-07-19","close":15630.0},{"date":"2018-07-20","close":15675.0},{"date":"2018-07-23","close":15360.0},{"date":"2018-07-24","close":15045.0},{"date":"2018-07-25","close":15135.0},{"date":"2018-07-26","close":15495.0},{"date":"2018-07-27","close":15360.0},{"date":"2018-07-30","close":15315.0},{"date":"2018-07-31","close":15225.0},{"date":"2018-08-01","close":15180.0},{"date":"2018-08-02","close":15360.0},{"date":"2018-08-03","close":15270.0},{"date":"2018-08-06","close":15405.0},{"date":"2018-08-07","close":15360.0},{"date":"2018-08-08","close":15225.0},{"date":"2018-08-09","close":15405.0},{"date":"2018-08-10","close":15360.0},{"date":"2018-08-13","close":15090.0},{"date":"2018-08-14","close":15225.0},{"date":"2018-08-16","close":14910.0},{"date":"2018-08-17","close":14865.0},{"date":"2018-08-20","close":14910.0},{"date":"2018-08-21","close":14910.0},{"date":"2018-08-22","close":14910.0},{"date":"2018-08-23","close":14775.0},{"date":"2018-08-24","close":14865.0},{"date":"2018-08-27","close":14820.0},{"date":"2018-08-28","close":14910.0},{"date":"2018-08-29","close":14820.0},{"date":"2018-08-30","close":14730.0},{"date":"2018-08-31","close":14820.0},{"date":"2018-09-03","close":14910.0},{"date":"2018-09-04","close":14955.0},{"date":"2018-09-05","close":15000.0},{"date":"2018-09-06","close":14820.0},{"date":"2018-09-07","close":14550.0},{"date":"2018-09-10","close":14730.0},{"date":"2018-09-11","close":14865.0},{"date":"2018-09-12","close":14730.0},{"date":"2018-09-13","close":14640.0},{"date":"2018-09-14","close":14595.0},{"date":"2018-09-17","close":14460.0},{"date":"2018-09-18","close":14460.0},{"date":"2018-09-19","close":14415.0},{"date":"2018-09-20","close":14595.0},{"date":"2018-09-21","close":14460.0},{"date":"2018-09-27","close":14460.0},{"date":"2018-09-28","close":14460.0},{"date":"2018-10-01","close":14415.0},{"date":"2018-10-02","close":14235.0},{"date":"2018-10-04","close":13920.0},{"date":"2018-10-05","close":14010.0},{"date":"2018-10-08","close":13920.0},{"date":"2018-10-10","close":14100.0},{"date":"2018-10-11","close":13650.0},{"date":"2018-10-12","close":13470.0},{"date":"2018-10-15","close":12840.0},{"date":"2018-10-16","close":13065.0},{"date":"2018-10-17","close":12930.0},{"date":"2018-10-18","close":12750.0},{"date":"2018-10-19","close":13065.0},{"date":"2018-10-22","close":13470.0},{"date":"2018-10-23","close":13110.0},{"date":"2018-10-24","close":12840.0},{"date":"2018-10-25","close":12795.0},{"date":"2018-10-26","close":12795.0},{"date":"2018-10-29","close":12025.0},{"date":"2018-10-30","close":12340.0},{"date":"2018-10-31","close":12520.0},{"date":"2018-11-01","close":12565.0},{"date":"2018-11-02","close":12930.0},{"date":"2018-11-05","close":12705.0},{"date":"2018-11-06","close":12930.0},{"date":"2018-11-07","close":12795.0},{"date":"2018-11-08","close":13020.0},{"date":"2018-11-09","close":12885.0},{"date":"2018-11-12","close":12610.0},{"date":"2018-11-13","close":12520.0},{"date":"2018-11-14","close":12610.0},{"date":"2018-11-15","close":12340.0},{"date":"2018-11-16","close":12385.0},{"date":"2018-11-19","close":12430.0},{"date":"2018-11-20","close":12475.0},{"date":"2018-11-21","close":12520.0},{"date":"2018-11-22","close":12565.0},{"date":"2018-11-23","close":12565.0},{"date":"2018-11-26","close":12565.0},{"date":"2018-11-27","close":12520.0},{"date":"2018-11-28","close":12520.0},{"date":"2018-11-29","close":12565.0},{"date":"2018-11-30","close":12565.0},{"date":"2018-12-03","close":12840.0},{"date":"2018-12-04","close":12885.0},{"date":"2018-12-05","close":12840.0},{"date":"2018-12-06","close":12520.0},{"date":"2018-12-07","close":12610.0},{"date":"2018-12-10","close":12160.0},{"date":"2018-12-11","close":12250.0},{"date":"2018-12-12","close":12340.0},{"date":"2018-12-13","close":12385.0},{"date":"2018-12-14","close":12205.0},{"date":"2018-12-17","close":12205.0},{"date":"2018-12-18","close":12295.0},{"date":"2018-12-19","close":12250.0},{"date":"2018-12-20","close":12205.0},{"date":"2018-12-21","close":12070.0},{"date":"2018-12-24","close":12070.0},{"date":"2018-12-26","close":11980.0},{"date":"2018-12-27","close":11485.0},{"date":"2018-12-28","close":11620.0},{"date":"2019-01-02","close":11395.0},{"date":"2019-01-03","close":11260.0},{"date":"2019-01-04","close":11260.0},{"date":"2019-01-07","close":11395.0},{"date":"2019-01-08","close":11350.0},{"date":"2019-01-09","close":11170.0},{"date":"2019-01-10","close":10945.0},{"date":"2019-01-11","close":10855.0},{"date":"2019-01-14","close":10810.0},{"date":"2019-01-15","close":10720.0},{"date":"2019-01-16","close":10855.0},{"date":"2019-01-17","close":10990.0},{"date":"2019-01-18","close":11035.0},{"date":"2019-01-21","close":10900.0},{"date":"2019-01-22","close":11035.0},{"date":"2019-01-23","close":11035.0},{"date":"2019-01-24","close":10990.0},{"date":"2019-01-25","close":11035.0},{"date":"2019-01-28","close":11080.0},{"date":"2019-01-29","close":11035.0},{"date":"2019-01-30","close":11125.0},{"date":"2019-01-31","close":11125.0},{"date":"2019-02-01","close":11170.0},{"date":"2019-02-07","close":11305.0},{"date":"2019-02-08","close":11530.0},{"date":"2019-02-11","close":11485.0},{"date":"2019-02-12","close":11350.0},{"date":"2019-02-13","close":11440.0},{"date":"2019-02-14","close":11485.0},{"date":"2019-02-15","close":11485.0},{"date":"2019-02-18","close":11440.0},{"date":"2019-02-19","close":11395.0},{"date":"2019-02-20","close":11440.0},{"date":"2019-02-21","close":11620.0},{"date":"2019-02-22","close":11755.0},{"date":"2019-02-25","close":11800.0},{"date":"2019-02-26","close":11665.0},{"date":"2019-02-27","close":11980.0},{"date":"2019-02-28","close":11710.0},{"date":"2019-03-04","close":12115.0},{"date":"2019-03-05","close":12160.0},{"date":"2019-03-06","close":12115.0},{"date":"2019-03-07","close":11935.0},{"date":"2019-03-08","close":11890.0},{"date":"2019-03-11","close":11890.0},{"date":"2019-03-12","close":12025.0},{"date":"2019-03-13","close":11935.0},{"date":"2019-03-14","close":11935.0},{"date":"2019-03-15","close":11980.0},{"date":"2019-03-18","close":12160.0},{"date":"2019-03-19","close":12070.0},{"date":"2019-03-20","close":12025.0},{"date":"2019-03-21","close":11980.0},{"date":"2019-03-22","close":12070.0},{"date":"2019-03-25","close":11935.0},{"date":"2019-03-26","close":11935.0},{"date":"2019-03-27","close":11980.0},{"date":"2019-03-28","close":11890.0},{"date":"2019-03-29","close":11800.0},{"date":"2019-04-01","close":12025.0},{"date":"2019-04-02","close":11980.0},{"date":"2019-04-03","close":12025.0},{"date":"2019-04-04","close":12160.0},{"date":"2019-04-05","close":12705.0},{"date":"2019-04-08","close":12750.0},{"date":"2019-04-09","close":12750.0},{"date":"2019-04-10","close":12750.0},{"date":"2019-04-11","close":12750.0},{"date":"2019-04-12","close":12655.0},{"date":"2019-04-15","close":12705.0},{"date":"2019-04-16","close":12610.0},{"date":"2019-04-17","close":12705.0},{"date":"2019-04-18","close":12610.0},{"date":"2019-04-19","close":12930.0},{"date":"2019-04-22","close":13200.0},{"date":"2019-04-23","close":13425.0},{"date":"2019-04-24","close":13290.0},{"date":"2019-04-25","close":13245.0},{"date":"2019-04-26","close":13200.0},{"date":"2019-04-29","close":13425.0},{"date":"2019-04-30","close":13470.0},{"date":"2019-05-02","close":13470.0},{"date":"2019-05-03","close":13605.0},{"date":"2019-05-07","close":13695.0},{"date":"2019-05-08","close":13560.0},{"date":"2019-05-09","close":13020.0},{"date":"2019-05-10","close":13425.0},{"date":"2019-05-13","close":13965.0},{"date":"2019-05-14","close":14415.0},{"date":"2019-05-15","close":14100.0},{"date":"2019-05-16","close":13515.0},{"date":"2019-05-17","close":13695.0},{"date":"2019-05-20","close":13515.0},{"date":"2019-05-21","close":13380.0},{"date":"2019-05-22","close":13335.0},{"date":"2019-05-23","close":12975.0},{"date":"2019-05-24","close":12750.0},{"date":"2019-05-27","close":13425.0},{"date":"2019-05-28","close":12975.0},{"date":"2019-05-29","close":12885.0},{"date":"2019-05-30","close":12930.0},{"date":"2019-05-31","close":12975.0},{"date":"2019-06-03","close":12930.0},{"date":"2019-06-04","close":13425.0},{"date":"2019-06-05","close":13425.0},{"date":"2019-06-07","close":13245.0},{"date":"2019-06-10","close":13380.0},{"date":"2019-06-11","close":13920.0},{"date":"2019-06-12","close":14010.0},{"date":"2019-06-13","close":13965.0},{"date":"2019-06-14","close":14010.0},{"date":"2019-06-17","close":13875.0},{"date":"2019-06-18","close":14145.0},{"date":"2019-06-19","close":14190.0},{"date":"2019-06-20","close":14280.0},{"date":"2019-06-21","close":14325.0},{"date":"2019-06-24","close":14280.0},{"date":"2019-06-25","close":14235.0},{"date":"2019-06-26","close":14325.0},{"date":"2019-06-27","close":13245.0},{"date":"2019-06-28","close":12930.0},{"date":"2019-07-01","close":12975.0},{"date":"2019-07-02","close":12885.0},{"date":"2019-07-03","close":12655.0},{"date":"2019-07-04","close":12565.0},{"date":"2019-07-05","close":12750.0},{"date":"2019-07-08","close":12295.0},{"date":"2019-07-09","close":12385.0},{"date":"2019-07-10","close":12520.0},{"date":"2019-07-11","close":12610.0},{"date":"2019-07-12","close":12475.0},{"date":"2019-07-15","close":12430.0},{"date":"2019-07-16","close":12565.0},{"date":"2019-07-17","close":12340.0},{"date":"2019-07-18","close":12340.0},{"date":"2019-07-19","close":12205.0},{"date":"2019-07-22","close":12250.0},{"date":"2019-07-23","close":11890.0},{"date":"2019-07-24","close":11980.0},{"date":"2019-07-25","close":11620.0},{"date":"2019-07-26","close":11665.0},{"date":"2019-07-29","close":11350.0},{"date":"2019-07-30","close":11350.0},{"date":"2019-07-31","close":11620.0},{"date":"2019-08-01","close":11530.0},{"date":"2019-08-02","close":11575.0},{"date":"2019-08-05","close":11170.0},{"date":"2019-08-06","close":10945.0},{"date":"2019-08-07","close":10990.0},{"date":"2019-08-08","close":11215.0},{"date":"2019-08-09","close":11395.0},{"date":"2019-08-12","close":11620.0},{"date":"2019-08-13","close":11665.0},{"date":"2019-08-14","close":11710.0},{"date":"2019-08-16","close":11485.0},{"date":"2019-08-19","close":11530.0},{"date":"2019-08-20","close":11575.0},{"date":"2019-08-21","close":11665.0},{"date":"2019-08-22","close":11575.0},{"date":"2019-08-23","close":11575.0},{"date":"2019-08-26","close":11395.0},{"date":"2019-08-27","close":11395.0},{"date":"2019-08-28","close":11530.0},{"date":"2019-08-29","close":11485.0},{"date":"2019-08-30","close":11530.0},{"date":"2019-09-02","close":11395.0},{"date":"2019-09-03","close":11440.0},{"date":"2019-09-04","close":11305.0},{"date":"2019-09-05","close":11395.0},{"date":"2019-09-06","close":11530.0},{"date":"2019-09-09","close":11620.0},{"date":"2019-09-10","close":11710.0},{"date":"2019-09-11","close":11890.0},{"date":"2019-09-16","close":11980.0},{"date":"2019-09-17","close":11935.0},{"date":"2019-09-18","close":11800.0},{"date":"2019-09-19","close":11845.0},{"date":"2019-09-20","close":11890.0},{"date":"2019-09-23","close":11845.0},{"date":"2019-09-24","close":11755.0},{"date":"2019-09-25","close":11620.0},{"date":"2019-09-26","close":11710.0},{"date":"2019-09-27","close":11665.0},{"date":"2019-09-30","close":11710.0},{"date":"2019-10-01","close":11710.0},{"date":"2019-10-02","close":11755.0},{"date":"2019-10-04","close":11755.0},{"date":"2019-10-07","close":11665.0},{"date":"2019-10-08","close":11755.0},{"date":"2019-10-10","close":11755.0},{"date":"2019-10-11","close":11800.0},{"date":"2019-10-14","close":11935.0},{"date":"2019-10-15","close":11935.0},{"date":"2019-10-16","close":11935.0},{"date":"2019-10-17","close":11980.0},{"date":"2019-10-18","close":11935.0},{"date":"2019-10-21","close":11890.0},{"date":"2019-10-22","close":11935.0},{"date":"2019-10-23","close":11800.0},{"date":"2019-10-24","close":11890.0},{"date":"2019-10-25","close":11755.0},{"date":"2019-10-28","close":11755.0},{"date":"2019-10-29","close":11710.0},{"date":"2019-10-30","close":11755.0},{"date":"2019-10-31","close":11665.0},{"date":"2019-11-01","close":11710.0},{"date":"2019-11-04","close":11485.0},{"date":"2019-11-05","close":11620.0},{"date":"2019-11-06","close":11665.0},{"date":"2019-11-07","close":11575.0},{"date":"2019-11-08","close":11620.0},{"date":"2019-11-11","close":11530.0},{"date":"2019-11-12","close":11575.0},{"date":"2019-11-13","close":11575.0},{"date":"2019-11-14","close":11755.0},{"date":"2019-11-15","close":11845.0},{"date":"2019-11-18","close":11845.0},{"date":"2019-11-19","close":11845.0},{"date":"2019-11-20","close":11845.0},{"date":"2019-11-21","close":11530.0},{"date":"2019-11-22","close":11620.0},{"date":"2019-11-25","close":11710.0},{"date":"2019-11-26","close":11710.0},{"date":"2019-11-27","close":11845.0},{"date":"2019-11-28","close":11845.0},{"date":"2019-11-29","close":11845.0},{"date":"2019-12-02","close":11800.0},{"date":"2019-12-03","close":11800.0},{"date":"2019-12-04","close":11800.0},{"date":"2019-12-05","close":11800.0},{"date":"2019-12-06","close":11890.0},{"date":"2019-12-09","close":11980.0},{"date":"2019-12-10","close":11890.0},{"date":"2019-12-11","close":11665.0},{"date":"2019-12-12","close":11935.0},{"date":"2019-12-13","close":11935.0},{"date":"2019-12-16","close":11980.0},{"date":"2019-12-17","close":12025.0},{"date":"2019-12-18","close":12070.0},{"date":"2019-12-19","close":12070.0},{"date":"2019-12-20","close":12160.0},{"date":"2019-12-23","close":12475.0},{"date":"2019-12-24","close":12565.0},{"date":"2019-12-26","close":12610.0},{"date":"2019-12-27","close":11710.0},{"date":"2019-12-30","close":11485.0},{"date":"2020-01-02","close":11305.0},{"date":"2020-01-03","close":11395.0},{"date":"2020-01-06","close":11170.0},{"date":"2020-01-07","close":11170.0},{"date":"2020-01-08","close":10765.0},{"date":"2020-01-09","close":10990.0},{"date":"2020-01-10","close":11035.0},{"date":"2020-01-13","close":11080.0},{"date":"2020-01-14","close":11035.0},{"date":"2020-01-15","close":11080.0},{"date":"2020-01-16","close":11215.0},{"date":"2020-01-17","close":11260.0},{"date":"2020-01-20","close":11170.0},{"date":"2020-01-21","close":11080.0},{"date":"2020-01-22","close":11035.0},{"date":"2020-01-23","close":10945.0},{"date":"2020-01-28","close":10585.0},{"date":"2020-01-29","close":10495.0},{"date":"2020-01-30","close":10405.0},{"date":"2020-01-31","close":10270.0},{"date":"2020-02-03","close":10045.0},{"date":"2020-02-04","close":10315.0},{"date":"2020-02-05","close":10360.0},{"date":"2020-02-06","close":10450.0},{"date":"2020-02-07","close":10360.0},{"date":"2020-02-10","close":10360.0},{"date":"2020-02-11","close":10360.0},{"date":"2020-02-12","close":10315.0},{"date":"2020-02-13","close":10270.0},{"date":"2020-02-14","close":10180.0},{"date":"2020-02-17","close":10135.0},{"date":"2020-02-18","close":10000.0},{"date":"2020-02-19","close":9820.0},{"date":"2020-02-20","close":9820.0},{"date":"2020-02-21","close":9640.0},{"date":"2020-02-24","close":9280.0},{"date":"2020-02-25","close":9460.0},{"date":"2020-02-26","close":9685.0},{"date":"2020-02-27","close":9370.0},{"date":"2020-02-28","close":9280.0},{"date":"2020-03-02","close":9370.0},{"date":"2020-03-03","close":9460.0},{"date":"2020-03-04","close":9505.0},{"date":"2020-03-05","close":9685.0},{"date":"2020-03-06","close":9460.0},{"date":"2020-03-09","close":9145.0},{"date":"2020-03-10","close":9190.0},{"date":"2020-03-11","close":9100.0},{"date":"2020-03-12","close":8790.0},{"date":"2020-03-13","close":8240.0},{"date":"2020-03-16","close":8000.0},{"date":"2020-03-17","close":7910.0},{"date":"2020-03-18","close":7740.0},{"date":"2020-03-19","close":6890.0},{"date":"2020-03-20","close":7115.0},{"date":"2020-03-23","close":6755.0},{"date":"2020-03-24","close":6965.0},{"date":"2020-03-25","close":7315.0},{"date":"2020-03-26","close":7415.0},{"date":"2020-03-27","close":7595.0},{"date":"2020-03-30","close":7730.0},{"date":"2020-03-31","close":8190.0},{"date":"2020-04-01","close":8105.0},{"date":"2020-04-02","close":8195.0},{"date":"2020-04-03","close":8250.0},{"date":"2020-04-06","close":8360.0},{"date":"2020-04-07","close":8485.0},{"date":"2020-04-08","close":8685.0},{"date":"2020-04-09","close":9325.0},{"date":"2020-04-10","close":9325.0},{"date":"2020-04-13","close":9145.0},{"date":"2020-04-14","close":9370.0},{"date":"2020-04-16","close":9370.0},{"date":"2020-04-17","close":9640.0},{"date":"2020-04-20","close":9730.0},{"date":"2020-04-21","close":9460.0},{"date":"2020-04-22","close":9550.0},{"date":"2020-04-23","close":9730.0},{"date":"2020-04-24","close":9595.0},{"date":"2020-04-27","close":9730.0},{"date":"2020-04-28","close":9595.0},{"date":"2020-04-29","close":9595.0},{"date":"2020-05-04","close":9505.0},{"date":"2020-05-06","close":9505.0},{"date":"2020-05-07","close":9550.0},{"date":"2020-05-08","close":9730.0},{"date":"2020-05-11","close":9685.0},{"date":"2020-05-12","close":9550.0},{"date":"2020-05-13","close":9460.0},{"date":"2020-05-14","close":9415.0},{"date":"2020-05-15","close":8785.0},{"date":"2020-05-18","close":8610.0},{"date":"2020-05-19","close":8765.0},{"date":"2020-05-20","close":9100.0},{"date":"2020-05-21","close":9055.0},{"date":"2020-05-22","close":8945.0},{"date":"2020-05-25","close":8955.0},{"date":"2020-05-26","close":8965.0},{"date":"2020-05-27","close":9055.0},{"date":"2020-05-28","close":9000.0},{"date":"2020-05-29","close":8955.0},{"date":"2020-06-01","close":8865.0},{"date":"2020-06-02","close":8970.0},{"date":"2020-06-03","close":9055.0},{"date":"2020-06-04","close":9010.0},{"date":"2020-06-05","close":9010.0},{"date":"2020-06-08","close":9010.0},{"date":"2020-06-09","close":8990.0},{"date":"2020-06-10","close":8980.0},{"date":"2020-06-11","close":8835.0},{"date":"2020-06-12","close":8695.0},{"date":"2020-06-15","close":8375.0},{"date":"2020-06-16","close":8640.0},{"date":"2020-06-17","close":8630.0},{"date":"2020-06-18","close":8655.0},{"date":"2020-06-19","close":8720.0},{"date":"2020-06-22","close":8655.0},{"date":"2020-06-23","close":8575.0},{"date":"2020-06-24","close":8610.0},{"date":"2020-06-25","close":8605.0},{"date":"2020-06-26","close":8730.0},{"date":"2020-06-29","close":8405.0},{"date":"2020-06-30","close":8295.0},{"date":"2020-07-01","close":8215.0},{"date":"2020-07-02","close":8280.0},{"date":"2020-07-03","close":8240.0},{"date":"2020-07-06","close":8195.0},{"date":"2020-07-07","close":8135.0},{"date":"2020-07-08","close":8160.0},{"date":"2020-07-09","close":8150.0},{"date":"2020-07-10","close":8045.0},{"date":"2020-07-13","close":8080.0},{"date":"2020-07-14","close":8080.0},{"date":"2020-07-15","close":8240.0},{"date":"2020-07-16","close":8520.0},{"date":"2020-07-17","close":8565.0},{"date":"2020-07-20","close":8620.0},{"date":"2020-07-21","close":8565.0},{"date":"2020-07-22","close":8560.0},{"date":"2020-07-23","close":8515.0},{"date":"2020-07-24","close":8450.0},{"date":"2020-07-27","close":8530.0},{"date":"2020-07-28","close":8530.0},{"date":"2020-07-29","close":8515.0},{"date":"2020-07-30","close":8385.0},{"date":"2020-07-31","close":8370.0},{"date":"2020-08-03","close":8270.0},{"date":"2020-08-04","close":8260.0},{"date":"2020-08-05","close":8285.0},{"date":"2020-08-06","close":8285.0},{"date":"2020-08-07","close":8375.0},{"date":"2020-08-10","close":8655.0},{"date":"2020-08-11","close":8695.0},{"date":"2020-08-12","close":8675.0},{"date":"2020-08-13","close":8730.0},{"date":"2020-08-14","close":8685.0},{"date":"2020-08-18","close":8350.0},{"date":"2020-08-19","close":8420.0},{"date":"2020-08-20","close":8150.0},{"date":"2020-08-21","close":8280.0},{"date":"2020-08-24","close":8280.0},{"date":"2020-08-25","close":8340.0},{"date":"2020-08-26","close":8315.0},{"date":"2020-08-27","close":8270.0},{"date":"2020-08-28","close":8270.0},{"date":"2020-08-31","close":8235.0},{"date":"2020-09-01","close":8225.0},{"date":"2020-09-02","close":8235.0},{"date":"2020-09-03","close":8240.0},{"date":"2020-09-04","close":8190.0},{"date":"2020-09-07","close":8235.0},{"date":"2020-09-08","close":8315.0},{"date":"2020-09-09","close":8340.0},{"date":"2020-09-10","close":8395.0},{"date":"2020-09-11","close":8415.0},{"date":"2020-09-14","close":8550.0},{"date":"2020-09-15","close":8575.0},{"date":"2020-09-16","close":8515.0},{"date":"2020-09-17","close":8370.0},{"date":"2020-09-18","close":8360.0},{"date":"2020-09-21","close":8270.0},{"date":"2020-09-22","close":8145.0},{"date":"2020-09-23","close":8135.0},{"date":"2020-09-24","close":8000.0},{"date":"2020-09-25","close":8055.0},{"date":"2020-09-28","close":8025.0},{"date":"2020-09-29","close":8080.0},{"date":"2020-10-05","close":8160.0},{"date":"2020-10-06","close":8225.0},{"date":"2020-10-07","close":8260.0},{"date":"2020-10-08","close":8270.0},{"date":"2020-10-12","close":8270.0},{"date":"2020-10-13","close":8260.0},{"date":"2020-10-14","close":8235.0},{"date":"2020-10-15","close":8280.0},{"date":"2020-10-16","close":8250.0},{"date":"2020-10-19","close":8235.0},{"date":"2020-10-20","close":8235.0},{"date":"2020-10-21","close":8270.0},{"date":"2020-10-22","close":8235.0},{"date":"2020-10-23","close":8295.0},{"date":"2020-10-26","close":8260.0},{"date":"2020-10-27","close":8305.0},{"date":"2020-10-28","close":8285.0},{"date":"2020-10-29","close":8285.0},{"date":"2020-10-30","close":8260.0},{"date":"2020-11-02","close":8330.0},{"date":"2020-11-03","close":8285.0},{"date":"2020-11-04","close":8285.0},{"date":"2020-11-05","close":8325.0},{"date":"2020-11-06","close":8385.0},{"date":"2020-11-09","close":8385.0},{"date":"2020-11-10","close":8450.0},{"date":"2020-11-11","close":8540.0},{"date":"2020-11-12","close":8530.0},{"date":"2020-11-13","close":8495.0},{"date":"2020-11-16","close":8540.0},{"date":"2020-11-17","close":8550.0},{"date":"2020-11-18","close":8575.0},{"date":"2020-11-19","close":8585.0},{"date":"2020-11-20","close":8595.0},{"date":"2020-11-23","close":8565.0},{"date":"2020-11-24","close":8640.0},{"date":"2020-11-25","close":8595.0},{"date":"2020-11-26","close":8515.0},{"date":"2020-11-27","close":8515.0},{"date":"2020-11-30","close":8515.0},{"date":"2020-12-01","close":8520.0},{"date":"2020-12-02","close":8550.0},{"date":"2020-12-03","close":8595.0},{"date":"2020-12-04","close":8575.0},{"date":"2020-12-07","close":8540.0},{"date":"2020-12-08","close":8505.0},{"date":"2020-12-09","close":8515.0},{"date":"2020-12-10","close":8530.0},{"date":"2020-12-11","close":8630.0},{"date":"2020-12-14","close":8650.0},{"date":"2020-12-15","close":8675.0},{"date":"2020-12-16","close":8685.0},{"date":"2020-12-17","close":8695.0},{"date":"2020-12-18","close":8745.0},{"date":"2020-12-21","close":8980.0},{"date":"2020-12-22","close":8890.0},{"date":"2020-12-23","close":8920.0},{"date":"2020-12-24","close":9010.0},{"date":"2020-12-28","close":9190.0},{"date":"2020-12-29","close":8475.0},{"date":"2020-12-30","close":8475.0},{"date":"2021-01-04","close":8325.0},{"date":"2021-01-05","close":8260.0},{"date":"2021-01-06","close":8235.0},{"date":"2021-01-07","close":8470.0},{"date":"2021-01-08","close":8485.0},{"date":"2021-01-11","close":8225.0},{"date":"2021-01-12","close":8260.0},{"date":"2021-01-13","close":8295.0},{"date":"2021-01-14","close":8520.0},{"date":"2021-01-15","close":8475.0},{"date":"2021-01-18","close":8360.0},{"date":"2021-01-19","close":8350.0},{"date":"2021-01-20","close":8350.0},{"date":"2021-01-21","close":8460.0},{"date":"2021-01-22","close":8405.0},{"date":"2021-01-25","close":8420.0},{"date":"2021-01-26","close":8370.0},{"date":"2021-01-27","close":8280.0},{"date":"2021-01-28","close":8160.0},{"date":"2021-01-29","close":8080.0},{"date":"2021-02-01","close":8145.0},{"date":"2021-02-02","close":8145.0},{"date":"2021-02-03","close":8160.0},{"date":"2021-02-04","close":8115.0},{"date":"2021-02-05","close":8150.0},{"date":"2021-02-08","close":8195.0},{"date":"2021-02-09","close":8180.0},{"date":"2021-02-10","close":8180.0},{"date":"2021-02-15","close":8195.0},{"date":"2021-02-16","close":8205.0},{"date":"2021-02-17","close":8305.0},{"date":"2021-02-18","close":8270.0},{"date":"2021-02-19","close":8250.0},{"date":"2021-02-22","close":8270.0},{"date":"2021-02-23","close":8235.0},{"date":"2021-02-24","close":8125.0},{"date":"2021-02-25","close":8170.0},{"date":"2021-02-26","close":8080.0},{"date":"2021-03-02","close":8080.0},{"date":"2021-03-03","close":8105.0},{"date":"2021-03-04","close":8100.0},{"date":"2021-03-05","close":8105.0},{"date":"2021-03-08","close":8235.0},{"date":"2021-03-09","close":8170.0},{"date":"2021-03-10","close":8170.0},{"date":"2021-03-11","close":8205.0},{"date":"2021-03-12","close":8270.0},{"date":"2021-03-15","close":8360.0},{"date":"2021-03-16","close":8330.0},{"date":"2021-03-17","close":8325.0},{"date":"2021-03-18","close":8340.0},{"date":"2021-03-19","close":8360.0},{"date":"2021-03-22","close":8340.0},{"date":"2021-03-23","close":8295.0},{"date":"2021-03-24","close":8315.0},{"date":"2021-03-25","close":8710.0},{"date":"2021-03-26","close":9010.0},{"date":"2021-03-29","close":9010.0},{"date":"2021-03-30","close":8945.0},{"date":"2021-03-31","close":8810.0},{"date":"2021-04-01","close":8880.0},{"date":"2021-04-02","close":8970.0},{"date":"2021-04-05","close":8980.0},{"date":"2021-04-06","close":8965.0},{"date":"2021-04-07","close":8875.0},{"date":"2021-04-08","close":8890.0},{"date":"2021-04-09","close":8910.0},{"date":"2021-04-12","close":8935.0},{"date":"2021-04-13","close":8945.0},{"date":"2021-04-14","close":9100.0},{"date":"2021-04-15","close":9055.0},{"date":"2021-04-16","close":9145.0},{"date":"2021-04-19","close":9190.0},{"date":"2021-04-20","close":9145.0},{"date":"2021-04-21","close":9010.0},{"date":"2021-04-22","close":9100.0},{"date":"2021-04-23","close":9010.0},{"date":"2021-04-26","close":9100.0},{"date":"2021-04-27","close":9100.0},{"date":"2021-04-28","close":9010.0},{"date":"2021-04-29","close":9055.0},{"date":"2021-04-30","close":9235.0},{"date":"2021-05-03","close":9325.0},{"date":"2021-05-04","close":9415.0},{"date":"2021-05-06","close":9415.0},{"date":"2021-05-07","close":9460.0},{"date":"2021-05-10","close":9460.0},{"date":"2021-05-11","close":9460.0},{"date":"2021-05-12","close":9460.0},{"date":"2021-05-13","close":9415.0},{"date":"2021-05-14","close":9595.0},{"date":"2021-05-17","close":9550.0},{"date":"2021-05-18","close":9460.0},{"date":"2021-05-20","close":9460.0},{"date":"2021-05-21","close":9145.0},{"date":"2021-05-24","close":8980.0},{"date":"2021-05-25","close":9190.0},{"date":"2021-05-26","close":9190.0},{"date":"2021-05-27","close":9325.0},{"date":"2021-05-28","close":9370.0},{"date":"2021-05-31","close":9325.0},{"date":"2021-06-01","close":9460.0},{"date":"2021-06-02","close":9505.0},{"date":"2021-06-03","close":9505.0},{"date":"2021-06-04","close":9640.0},{"date":"2021-06-07","close":9730.0},{"date":"2021-06-08","close":9775.0},{"date":"2021-06-09","close":9595.0},{"date":"2021-06-10","close":9550.0},{"date":"2021-06-11","close":9640.0},{"date":"2021-06-14","close":9730.0},{"date":"2021-06-15","close":9685.0},{"date":"2021-06-16","close":9775.0},{"date":"2021-06-17","close":9775.0},{"date":"2021-06-18","close":10000.0},{"date":"2021-06-21","close":9820.0},{"date":"2021-06-22","close":9820.0},{"date":"2021-06-23","close":9730.0},{"date":"2021-06-24","close":9730.0},{"date":"2021-06-25","close":9685.0},{"date":"2021-06-28","close":9820.0},{"date":"2021-06-29","close":9505.0},{"date":"2021-06-30","close":9505.0},{"date":"2021-07-01","close":9550.0},{"date":"2021-07-02","close":9505.0},{"date":"2021-07-05","close":9460.0},{"date":"2021-07-06","close":9460.0},{"date":"2021-07-07","close":9325.0},{"date":"2021-07-08","close":9280.0},{"date":"2021-07-09","close":9190.0},{"date":"2021-07-12","close":9280.0},{"date":"2021-07-13","close":9280.0},{"date":"2021-07-14","close":9235.0},{"date":"2021-07-15","close":9280.0},{"date":"2021-07-16","close":9235.0},{"date":"2021-07-19","close":9190.0},{"date":"2021-07-20","close":9100.0},{"date":"2021-07-21","close":9100.0},{"date":"2021-07-22","close":9190.0},{"date":"2021-07-23","close":9280.0},{"date":"2021-07-26","close":9235.0},{"date":"2021-07-27","close":9235.0},{"date":"2021-07-28","close":9235.0},{"date":"2021-07-29","close":9325.0},{"date":"2021-07-30","close":9280.0},{"date":"2021-08-02","close":9235.0},{"date":"2021-08-03","close":9235.0},{"date":"2021-08-04","close":9235.0},{"date":"2021-08-05","close":9325.0},{"date":"2021-08-06","close":9280.0},{"date":"2021-08-09","close":9280.0},{"date":"2021-08-10","close":9235.0},{"date":"2021-08-11","close":9190.0},{"date":"2021-08-12","close":9235.0},{"date":"2021-08-13","close":9145.0},{"date":"2021-08-17","close":9000.0},{"date":"2021-08-18","close":9145.0},{"date":"2021-08-19","close":9190.0},{"date":"2021-08-20","close":9010.0},{"date":"2021-08-23","close":9145.0},{"date":"2021-08-24","close":9145.0},{"date":"2021-08-25","close":9190.0},{"date":"2021-08-26","close":9145.0},{"date":"2021-08-27","close":9190.0},{"date":"2021-08-30","close":9190.0},{"date":"2021-08-31","close":9190.0},{"date":"2021-09-01","close":9280.0},{"date":"2021-09-02","close":9325.0},{"date":"2021-09-03","close":9550.0},{"date":"2021-09-06","close":9325.0},{"date":"2021-09-07","close":9325.0},{"date":"2021-09-08","close":9325.0},{"date":"2021-09-09","close":9325.0},{"date":"2021-09-10","close":9325.0},{"date":"2021-09-13","close":9325.0},{"date":"2021-09-14","close":11395.0},{"date":"2021-09-15","close":9820.0},{"date":"2021-09-16","close":10090.0},{"date":"2021-09-17","close":9595.0},{"date":"2021-09-23","close":9730.0},{"date":"2021-09-24","close":9685.0},{"date":"2021-09-27","close":9955.0},{"date":"2021-09-28","close":9820.0},{"date":"2021-09-29","close":10000.0},{"date":"2021-09-30","close":10045.0},{"date":"2021-10-01","close":9775.0},{"date":"2021-10-05","close":9550.0},{"date":"2021-10-06","close":9640.0},{"date":"2021-10-07","close":9955.0},{"date":"2021-10-08","close":10000.0},{"date":"2021-10-12","close":10180.0},{"date":"2021-10-13","close":10225.0},{"date":"2021-10-14","close":10270.0},{"date":"2021-10-15","close":10315.0},{"date":"2021-10-18","close":10315.0},{"date":"2021-10-19","close":10270.0},{"date":"2021-10-20","close":10450.0},{"date":"2021-10-21","close":10315.0},{"date":"2021-10-22","close":10405.0},{"date":"2021-10-25","close":10360.0},{"date":"2021-10-26","close":10495.0},{"date":"2021-10-27","close":10495.0},{"date":"2021-10-28","close":10540.0},{"date":"2021-10-29","close":10405.0},{"date":"2021-11-01","close":10180.0},{"date":"2021-11-02","close":10270.0},{"date":"2021-11-03","close":10450.0},{"date":"2021-11-04","close":10450.0},{"date":"2021-11-05","close":10405.0},{"date":"2021-11-08","close":10270.0},{"date":"2021-11-09","close":10000.0},{"date":"2021-11-10","close":9865.0},{"date":"2021-11-11","close":9865.0},{"date":"2021-11-12","close":9955.0},{"date":"2021-11-15","close":10000.0},{"date":"2021-11-16","close":10045.0},{"date":"2021-11-17","close":9955.0},{"date":"2021-11-18","close":9865.0},{"date":"2021-11-19","close":10090.0},{"date":"2021-11-22","close":10000.0},{"date":"2021-11-23","close":10000.0},{"date":"2021-11-24","close":10090.0},{"date":"2021-11-25","close":10135.0},{"date":"2021-11-26","close":9955.0},{"date":"2021-11-29","close":9775.0},{"date":"2021-11-30","close":9370.0},{"date":"2021-12-01","close":9415.0},{"date":"2021-12-02","close":9505.0},{"date":"2021-12-03","close":9595.0},{"date":"2021-12-06","close":9595.0},{"date":"2021-12-07","close":9730.0},{"date":"2021-12-08","close":9685.0},{"date":"2021-12-09","close":9775.0},{"date":"2021-12-10","close":9820.0},{"date":"2021-12-13","close":9865.0},{"date":"2021-12-14","close":10000.0},{"date":"2021-12-15","close":10000.0},{"date":"2021-12-16","close":9865.0},{"date":"2021-12-17","close":9910.0},{"date":"2021-12-20","close":9865.0},{"date":"2021-12-21","close":9910.0},{"date":"2021-12-22","close":10135.0},{"date":"2021-12-23","close":9955.0},{"date":"2021-12-24","close":10045.0},{"date":"2021-12-27","close":10000.0},{"date":"2021-12-28","close":9820.0},{"date":"2021-12-29","close":9505.0},{"date":"2021-12-30","close":9325.0},{"date":"2022-01-03","close":9280.0},{"date":"2022-01-04","close":9370.0},{"date":"2022-01-05","close":9325.0},{"date":"2022-01-06","close":9235.0},{"date":"2022-01-07","close":9370.0},{"date":"2022-01-10","close":9325.0},{"date":"2022-01-11","close":9325.0},{"date":"2022-01-12","close":9370.0},{"date":"2022-01-13","close":9370.0},{"date":"2022-01-14","close":9235.0},{"date":"2022-01-17","close":9280.0},{"date":"2022-01-18","close":9145.0},{"date":"2022-01-19","close":9145.0},{"date":"2022-01-20","close":9235.0},{"date":"2022-01-21","close":9145.0},{"date":"2022-01-24","close":9055.0},{"date":"2022-01-25","close":9000.0},{"date":"2022-01-26","close":9000.0},{"date":"2022-01-27","close":8890.0},{"date":"2022-01-28","close":8965.0},{"date":"2022-02-03","close":9000.0},{"date":"2022-02-04","close":9055.0},{"date":"2022-02-07","close":9055.0},{"date":"2022-02-08","close":9010.0},{"date":"2022-02-09","close":9460.0},{"date":"2022-02-10","close":9595.0},{"date":"2022-02-11","close":9550.0},{"date":"2022-02-14","close":9910.0},{"date":"2022-02-15","close":9865.0},{"date":"2022-02-16","close":10000.0},{"date":"2022-02-17","close":9910.0},{"date":"2022-02-18","close":9910.0},{"date":"2022-02-21","close":9865.0},{"date":"2022-02-22","close":9820.0},{"date":"2022-02-23","close":10045.0},{"date":"2022-02-24","close":9730.0},{"date":"2022-02-25","close":9865.0},{"date":"2022-02-28","close":10000.0},{"date":"2022-03-02","close":10135.0},{"date":"2022-03-03","close":10225.0},{"date":"2022-03-04","close":10045.0},{"date":"2022-03-07","close":9955.0},{"date":"2022-03-08","close":9910.0},{"date":"2022-03-10","close":10000.0},{"date":"2022-03-11","close":10045.0},{"date":"2022-03-14","close":10045.0},{"date":"2022-03-15","close":10405.0},{"date":"2022-03-16","close":10360.0},{"date":"2022-03-17","close":10405.0},{"date":"2022-03-18","close":10450.0},{"date":"2022-03-21","close":10585.0},{"date":"2022-03-22","close":10495.0},{"date":"2022-03-23","close":10495.0},{"date":"2022-03-24","close":10495.0},{"date":"2022-03-25","close":10540.0},{"date":"2022-03-28","close":10585.0},{"date":"2022-03-29","close":10630.0},{"date":"2022-03-30","close":10450.0},{"date":"2022-03-31","close":10990.0},{"date":"2022-04-01","close":10855.0},{"date":"2022-04-04","close":10990.0},{"date":"2022-04-05","close":11125.0},{"date":"2022-04-06","close":11035.0},{"date":"2022-04-07","close":11170.0},{"date":"2022-04-08","close":11305.0},{"date":"2022-04-11","close":11665.0},{"date":"2022-04-12","close":11665.0},{"date":"2022-04-13","close":11575.0},{"date":"2022-04-14","close":11800.0},{"date":"2022-04-15","close":11935.0},{"date":"2022-04-18","close":12250.0},{"date":"2022-04-19","close":12250.0},{"date":"2022-04-20","close":12565.0},{"date":"2022-04-21","close":12430.0},{"date":"2022-04-22","close":12520.0},{"date":"2022-04-25","close":12655.0},{"date":"2022-04-26","close":12565.0},{"date":"2022-04-27","close":12430.0},{"date":"2022-04-28","close":12250.0},{"date":"2022-04-29","close":12610.0},{"date":"2022-05-02","close":12520.0},{"date":"2022-05-03","close":12520.0},{"date":"2022-05-04","close":12520.0},{"date":"2022-05-06","close":12430.0},{"date":"2022-05-09","close":11980.0},{"date":"2022-05-10","close":12070.0},{"date":"2022-05-11","close":11890.0},{"date":"2022-05-12","close":12025.0},{"date":"2022-05-13","close":12025.0},{"date":"2022-05-16","close":12025.0},{"date":"2022-05-17","close":11980.0},{"date":"2022-05-18","close":11575.0},{"date":"2022-05-19","close":11620.0},{"date":"2022-05-20","close":11710.0},{"date":"2022-05-23","close":11710.0},{"date":"2022-05-24","close":11620.0},{"date":"2022-05-25","close":11575.0},{"date":"2022-05-26","close":11530.0},{"date":"2022-05-27","close":11575.0},{"date":"2022-05-30","close":11620.0},{"date":"2022-05-31","close":11800.0},{"date":"2022-06-02","close":11890.0},{"date":"2022-06-03","close":11935.0},{"date":"2022-06-07","close":11800.0},{"date":"2022-06-08","close":12025.0},{"date":"2022-06-09","close":12025.0},{"date":"2022-06-10","close":11980.0},{"date":"2022-06-13","close":11710.0},{"date":"2022-06-14","close":11620.0},{"date":"2022-06-15","close":11755.0},{"date":"2022-06-16","close":12160.0},{"date":"2022-06-17","close":12070.0},{"date":"2022-06-20","close":11890.0},{"date":"2022-06-21","close":12025.0},{"date":"2022-06-22","close":11530.0},{"date":"2022-06-23","close":11305.0},{"date":"2022-06-24","close":11620.0},{"date":"2022-06-27","close":11845.0},{"date":"2022-06-28","close":11935.0},{"date":"2022-06-29","close":11755.0},{"date":"2022-06-30","close":11305.0},{"date":"2022-07-01","close":10855.0},{"date":"2022-07-04","close":10765.0},{"date":"2022-07-05","close":11485.0},{"date":"2022-07-06","close":11440.0},{"date":"2022-07-07","close":11440.0},{"date":"2022-07-08","close":11395.0},{"date":"2022-07-11","close":10945.0},{"date":"2022-07-12","close":10675.0},{"date":"2022-07-13","close":10720.0},{"date":"2022-07-14","close":10675.0},{"date":"2022-07-15","close":10450.0},{"date":"2022-07-18","close":10675.0},{"date":"2022-07-19","close":10675.0},{"date":"2022-07-20","close":10720.0},{"date":"2022-07-21","close":10810.0},{"date":"2022-07-22","close":10720.0},{"date":"2022-07-25","close":11170.0},{"date":"2022-07-26","close":11035.0},{"date":"2022-07-27","close":10990.0},{"date":"2022-07-28","close":11080.0},{"date":"2022-07-29","close":11215.0},{"date":"2022-08-01","close":11125.0},{"date":"2022-08-02","close":11035.0},{"date":"2022-08-03","close":11080.0},{"date":"2022-08-04","close":11035.0},{"date":"2022-08-05","close":11035.0},{"date":"2022-08-08","close":10990.0},{"date":"2022-08-09","close":11080.0},{"date":"2022-08-10","close":10990.0},{"date":"2022-08-11","close":11170.0},{"date":"2022-08-12","close":11305.0},{"date":"2022-08-16","close":11395.0},{"date":"2022-08-17","close":11440.0},{"date":"2022-08-18","close":11485.0},{"date":"2022-08-19","close":11530.0},{"date":"2022-08-22","close":11485.0},{"date":"2022-08-23","close":11440.0},{"date":"2022-08-24","close":11485.0},{"date":"2022-08-25","close":11620.0},{"date":"2022-08-26","close":11530.0},{"date":"2022-08-29","close":11440.0},{"date":"2022-08-30","close":11485.0},{"date":"2022-08-31","close":11530.0},{"date":"2022-09-01","close":11215.0},{"date":"2022-09-02","close":11215.0},{"date":"2022-09-05","close":11170.0},{"date":"2022-09-06","close":11350.0},{"date":"2022-09-07","close":11215.0},{"date":"2022-09-08","close":11215.0},{"date":"2022-09-13","close":11350.0},{"date":"2022-09-14","close":11350.0},{"date":"2022-09-15","close":11350.0},{"date":"2022-09-16","close":11170.0},{"date":"2022-09-19","close":11080.0},{"date":"2022-09-20","close":11215.0},{"date":"2022-09-21","close":11170.0},{"date":"2022-09-22","close":11125.0},{"date":"2022-09-23","close":11035.0},{"date":"2022-09-26","close":10900.0},{"date":"2022-09-27","close":10855.0},{"date":"2022-09-28","close":10720.0},{"date":"2022-09-29","close":10630.0},{"date":"2022-09-30","close":10495.0},{"date":"2022-10-04","close":10450.0},{"date":"2022-10-05","close":10450.0},{"date":"2022-10-06","close":10540.0},{"date":"2022-10-07","close":10450.0},{"date":"2022-10-11","close":10090.0},{"date":"2022-10-12","close":9910.0},{"date":"2022-10-13","close":9685.0},{"date":"2022-10-14","close":9910.0},{"date":"2022-10-17","close":9955.0},{"date":"2022-10-18","close":10045.0},{"date":"2022-10-19","close":10045.0},{"date":"2022-10-20","close":9865.0},{"date":"2022-10-21","close":9865.0},{"date":"2022-10-24","close":9910.0},{"date":"2022-10-25","close":9820.0},{"date":"2022-10-26","close":9820.0},{"date":"2022-10-27","close":9595.0},{"date":"2022-10-28","close":9595.0},{"date":"2022-10-31","close":9685.0},{"date":"2022-11-01","close":9775.0},{"date":"2022-11-02","close":9640.0},{"date":"2022-11-03","close":9550.0},{"date":"2022-11-04","close":9505.0},{"date":"2022-11-07","close":9595.0},{"date":"2022-11-08","close":9640.0},{"date":"2022-11-09","close":9685.0},{"date":"2022-11-10","close":9730.0},{"date":"2022-11-11","close":9820.0},{"date":"2022-11-14","close":9775.0},{"date":"2022-11-15","close":9685.0},{"date":"2022-11-16","close":9820.0},{"date":"2022-11-17","close":9730.0},{"date":"2022-11-18","close":9820.0},{"date":"2022-11-21","close":9730.0},{"date":"2022-11-22","close":9640.0},{"date":"2022-11-23","close":9640.0},{"date":"2022-11-24","close":9730.0},{"date":"2022-11-25","close":9730.0},{"date":"2022-11-28","close":9640.0},{"date":"2022-11-29","close":9730.0},{"date":"2022-11-30","close":9820.0},{"date":"2022-12-01","close":9820.0},{"date":"2022-12-02","close":9820.0},{"date":"2022-12-05","close":9910.0},{"date":"2022-12-06","close":9820.0},{"date":"2022-12-07","close":9730.0},{"date":"2022-12-08","close":9685.0},{"date":"2022-12-09","close":9730.0},{"date":"2022-12-12","close":9730.0},{"date":"2022-12-13","close":9685.0},{"date":"2022-12-14","close":9775.0},{"date":"2022-12-15","close":9730.0},{"date":"2022-12-16","close":9685.0},{"date":"2022-12-19","close":9730.0},{"date":"2022-12-20","close":9685.0},{"date":"2022-12-21","close":9550.0},{"date":"2022-12-22","close":9550.0},{"date":"2022-12-23","close":9550.0},{"date":"2022-12-26","close":9595.0},{"date":"2022-12-27","close":9640.0},{"date":"2022-12-28","close":9280.0},{"date":"2022-12-29","close":8925.0},{"date":"2023-01-02","close":8740.0},{"date":"2023-01-03","close":8730.0},{"date":"2023-01-04","close":8875.0},{"date":"2023-01-05","close":8965.0},{"date":"2023-01-06","close":8990.0},{"date":"2023-01-09","close":9145.0},{"date":"2023-01-10","close":9100.0},{"date":"2023-01-11","close":9145.0},{"date":"2023-01-12","close":9190.0},{"date":"2023-01-13","close":9190.0},{"date":"2023-01-16","close":9190.0},{"date":"2023-01-17","close":9100.0},{"date":"2023-01-18","close":9100.0},{"date":"2023-01-19","close":9100.0},{"date":"2023-01-20","close":9100.0},{"date":"2023-01-25","close":9105.0},{"date":"2023-01-26","close":9160.0},{"date":"2023-01-27","close":9215.0},{"date":"2023-01-30","close":9270.0},{"date":"2023-01-31","close":9270.0},{"date":"2023-02-01","close":9260.0},{"date":"2023-02-02","close":9325.0},{"date":"2023-02-03","close":9370.0},{"date":"2023-02-06","close":9350.0},{"date":"2023-02-07","close":9315.0},{"date":"2023-02-08","close":9335.0},{"date":"2023-02-09","close":9450.0},{"date":"2023-02-10","close":9425.0},{"date":"2023-02-13","close":9475.0},{"date":"2023-02-14","close":9560.0},{"date":"2023-02-15","close":9380.0},{"date":"2023-02-16","close":9450.0},{"date":"2023-02-17","close":9560.0},{"date":"2023-02-20","close":9495.0},{"date":"2023-02-21","close":9475.0},{"date":"2023-02-22","close":9385.0},{"date":"2023-02-23","close":9460.0},{"date":"2023-02-24","close":9475.0},{"date":"2023-02-27","close":9515.0},{"date":"2023-02-28","close":9665.0},{"date":"2023-03-02","close":9745.0},{"date":"2023-03-03","close":9800.0},{"date":"2023-03-06","close":9925.0},{"date":"2023-03-07","close":9990.0},{"date":"2023-03-08","close":10035.0},{"date":"2023-03-09","close":10000.0},{"date":"2023-03-10","close":9845.0},{"date":"2023-03-13","close":9845.0},{"date":"2023-03-14","close":9745.0},{"date":"2023-03-15","close":9765.0},{"date":"2023-03-16","close":9620.0},{"date":"2023-03-17","close":9720.0},{"date":"2023-03-20","close":9675.0},{"date":"2023-03-21","close":9700.0},{"date":"2023-03-22","close":9740.0},{"date":"2023-03-23","close":9775.0},{"date":"2023-03-24","close":9830.0},{"date":"2023-03-27","close":9790.0},{"date":"2023-03-28","close":9865.0},{"date":"2023-03-29","close":9945.0},{"date":"2023-03-30","close":9855.0},{"date":"2023-03-31","close":9765.0},{"date":"2023-04-03","close":9675.0},{"date":"2023-04-04","close":9730.0},{"date":"2023-04-05","close":9740.0},{"date":"2023-04-06","close":9740.0},{"date":"2023-04-07","close":9710.0},{"date":"2023-04-10","close":9665.0},{"date":"2023-04-11","close":9675.0},{"date":"2023-04-12","close":9685.0},{"date":"2023-04-13","close":9685.0},{"date":"2023-04-14","close":9800.0},{"date":"2023-04-17","close":9800.0},{"date":"2023-04-18","close":9765.0},{"date":"2023-04-19","close":9785.0},{"date":"2023-04-20","close":9775.0},{"date":"2023-04-21","close":9700.0},{"date":"2023-04-24","close":9700.0},{"date":"2023-04-25","close":9720.0},{"date":"2023-04-26","close":9710.0},{"date":"2023-04-27","close":9695.0},{"date":"2023-04-28","close":9695.0},{"date":"2023-05-02","close":9685.0},{"date":"2023-05-03","close":9685.0},{"date":"2023-05-04","close":9700.0},{"date":"2023-05-08","close":9730.0},{"date":"2023-05-09","close":9700.0},{"date":"2023-05-10","close":9700.0},{"date":"2023-05-11","close":9695.0},{"date":"2023-05-12","close":9695.0},{"date":"2023-05-15","close":9575.0},{"date":"2023-05-16","close":9505.0},{"date":"2023-05-17","close":9460.0},{"date":"2023-05-18","close":9475.0},{"date":"2023-05-19","close":9505.0},{"date":"2023-05-22","close":9505.0},{"date":"2023-05-23","close":9495.0},{"date":"2023-05-24","close":9495.0},{"date":"2023-05-25","close":9440.0},{"date":"2023-05-26","close":9340.0},{"date":"2023-05-30","close":9105.0},{"date":"2023-05-31","close":9135.0},{"date":"2023-06-01","close":9115.0},{"date":"2023-06-02","close":9125.0},{"date":"2023-06-05","close":9225.0},{"date":"2023-06-07","close":9295.0},{"date":"2023-06-08","close":9285.0},{"date":"2023-06-09","close":9285.0},{"date":"2023-06-12","close":9250.0},{"date":"2023-06-13","close":9225.0},{"date":"2023-06-14","close":9205.0},{"date":"2023-06-15","close":9180.0},{"date":"2023-06-16","close":9195.0},{"date":"2023-06-19","close":9180.0},{"date":"2023-06-20","close":9180.0},{"date":"2023-06-21","close":9170.0},{"date":"2023-06-22","close":9170.0},{"date":"2023-06-23","close":9150.0},{"date":"2023-06-26","close":9250.0},{"date":"2023-06-27","close":9225.0},{"date":"2023-06-28","close":9235.0},{"date":"2023-06-29","close":9115.0},{"date":"2023-06-30","close":9145.0},{"date":"2023-07-03","close":9105.0},{"date":"2023-07-04","close":9035.0},{"date":"2023-07-05","close":9025.0},{"date":"2023-07-06","close":8845.0},{"date":"2023-07-07","close":8775.0},{"date":"2023-07-10","close":8775.0},{"date":"2023-07-11","close":8765.0},{"date":"2023-07-12","close":8740.0},{"date":"2023-07-13","close":8785.0},{"date":"2023-07-14","close":8810.0},{"date":"2023-07-17","close":8695.0},{"date":"2023-07-18","close":8720.0},{"date":"2023-07-19","close":8775.0},{"date":"2023-07-20","close":8730.0},{"date":"2023-07-21","close":8740.0},{"date":"2023-07-24","close":8650.0},{"date":"2023-07-25","close":8650.0},{"date":"2023-07-26","close":8470.0},{"date":"2023-07-27","close":8610.0},{"date":"2023-07-28","close":8650.0},{"date":"2023-07-31","close":8665.0},{"date":"2023-08-01","close":8710.0},{"date":"2023-08-02","close":8675.0},{"date":"2023-08-03","close":8695.0},{"date":"2023-08-04","close":8720.0},{"date":"2023-08-07","close":8730.0},{"date":"2023-08-08","close":8720.0},{"date":"2023-08-09","close":8745.0},{"date":"2023-08-10","close":8820.0},{"date":"2023-08-11","close":9000.0},{"date":"2023-08-14","close":8900.0},{"date":"2023-08-16","close":8845.0},{"date":"2023-08-17","close":8875.0},{"date":"2023-08-18","close":8800.0},{"date":"2023-08-21","close":8790.0},{"date":"2023-08-22","close":8820.0},{"date":"2023-08-23","close":8875.0},{"date":"2023-08-24","close":8875.0},{"date":"2023-08-25","close":8800.0},{"date":"2023-08-28","close":8845.0},{"date":"2023-08-29","close":8855.0},{"date":"2023-08-30","close":8920.0},{"date":"2023-08-31","close":8945.0},{"date":"2023-09-01","close":8925.0},{"date":"2023-09-04","close":8970.0},{"date":"2023-09-05","close":8990.0},{"date":"2023-09-06","close":8935.0},{"date":"2023-09-07","close":8890.0},{"date":"2023-09-08","close":8910.0},{"date":"2023-09-11","close":8935.0},{"date":"2023-09-12","close":8935.0},{"date":"2023-09-13","close":8945.0},{"date":"2023-09-14","close":8970.0},{"date":"2023-09-15","close":9000.0},{"date":"2023-09-18","close":8990.0},{"date":"2023-09-19","close":8990.0},{"date":"2023-09-20","close":8990.0},{"date":"2023-09-21","close":8935.0},{"date":"2023-09-22","close":8970.0},{"date":"2023-09-25","close":8980.0},{"date":"2023-09-26","close":8920.0},{"date":"2023-09-27","close":8920.0},{"date":"2023-10-04","close":8790.0},{"date":"2023-10-05","close":8775.0},{"date":"2023-10-06","close":8820.0},{"date":"2023-10-10","close":8810.0},{"date":"2023-10-11","close":8790.0},{"date":"2023-10-12","close":8800.0},{"date":"2023-10-13","close":8865.0},{"date":"2023-10-16","close":8830.0},{"date":"2023-10-17","close":8810.0},{"date":"2023-10-18","close":8830.0},{"date":"2023-10-19","close":8800.0},{"date":"2023-10-20","close":8785.0},{"date":"2023-10-23","close":8700.0},{"date":"2023-10-24","close":8710.0},{"date":"2023-10-25","close":8755.0},{"date":"2023-10-26","close":8640.0},{"date":"2023-10-27","close":8610.0},{"date":"2023-10-30","close":8630.0},{"date":"2023-10-31","close":8605.0},{"date":"2023-11-01","close":8605.0},{"date":"2023-11-02","close":8685.0},{"date":"2023-11-03","close":8695.0},{"date":"2023-11-06","close":8685.0},{"date":"2023-11-07","close":8585.0},{"date":"2023-11-08","close":8605.0},{"date":"2023-11-09","close":8610.0},{"date":"2023-11-10","close":8610.0},{"date":"2023-11-13","close":8565.0},{"date":"2023-11-14","close":8620.0},{"date":"2023-11-15","close":8595.0},{"date":"2023-11-16","close":8620.0},{"date":"2023-11-17","close":8630.0},{"date":"2023-11-20","close":8610.0},{"date":"2023-11-21","close":8665.0},{"date":"2023-11-22","close":8675.0},{"date":"2023-11-23","close":8675.0},{"date":"2023-11-24","close":8650.0},{"date":"2023-11-27","close":8650.0},{"date":"2023-11-28","close":8665.0},{"date":"2023-11-29","close":8675.0},{"date":"2023-11-30","close":8685.0},{"date":"2023-12-01","close":8700.0},{"date":"2023-12-04","close":8710.0},{"date":"2023-12-05","close":8740.0},{"date":"2023-12-06","close":8695.0},{"date":"2023-12-07","close":8710.0},{"date":"2023-12-08","close":8675.0},{"date":"2023-12-11","close":8640.0},{"date":"2023-12-12","close":8655.0},{"date":"2023-12-13","close":8655.0},{"date":"2023-12-14","close":8630.0},{"date":"2023-12-15","close":8655.0},{"date":"2023-12-18","close":8640.0},{"date":"2023-12-19","close":8650.0},{"date":"2023-12-20","close":8650.0},{"date":"2023-12-21","close":8610.0},{"date":"2023-12-22","close":8630.0},{"date":"2023-12-26","close":8650.0},{"date":"2023-12-27","close":8530.0},{"date":"2023-12-28","close":8515.0},{"date":"2024-01-02","close":8475.0},{"date":"2024-01-03","close":8440.0},{"date":"2024-01-04","close":8420.0},{"date":"2024-01-05","close":8395.0},{"date":"2024-01-08","close":8385.0},{"date":"2024-01-09","close":8340.0},{"date":"2024-01-10","close":8295.0},{"date":"2024-01-11","close":8350.0},{"date":"2024-01-12","close":8370.0},{"date":"2024-01-15","close":8370.0},{"date":"2024-01-16","close":8260.0},{"date":"2024-01-17","close":8105.0},{"date":"2024-01-18","close":8100.0},{"date":"2024-01-19","close":8105.0},{"date":"2024-01-22","close":8090.0},{"date":"2024-01-23","close":8105.0},{"date":"2024-01-24","close":8105.0},{"date":"2024-01-25","close":8115.0},{"date":"2024-01-26","close":8135.0},{"date":"2024-01-29","close":8145.0},{"date":"2024-01-30","close":8160.0},{"date":"2024-01-31","close":8160.0},{"date":"2024-02-01","close":8170.0},{"date":"2024-02-02","close":8150.0},{"date":"2024-02-05","close":8190.0},{"date":"2024-02-06","close":8195.0},{"date":"2024-02-07","close":8325.0},{"date":"2024-02-08","close":8350.0},{"date":"2024-02-13","close":8360.0},{"date":"2024-02-14","close":8360.0},{"date":"2024-02-15","close":8330.0},{"date":"2024-02-16","close":8340.0},{"date":"2024-02-19","close":8330.0},{"date":"2024-02-20","close":8295.0},{"date":"2024-02-21","close":8295.0},{"date":"2024-02-22","close":8330.0},{"date":"2024-02-23","close":8325.0},{"date":"2024-02-26","close":8285.0},{"date":"2024-02-27","close":8285.0},{"date":"2024-02-28","close":8260.0},{"date":"2024-02-29","close":8240.0},{"date":"2024-03-04","close":8195.0},{"date":"2024-03-05","close":8150.0},{"date":"2024-03-06","close":8135.0},{"date":"2024-03-07","close":8125.0},{"date":"2024-03-08","close":8135.0},{"date":"2024-03-11","close":8145.0},{"date":"2024-03-12","close":8150.0},{"date":"2024-03-13","close":8135.0},{"date":"2024-03-14","close":8195.0},{"date":"2024-03-15","close":8350.0},{"date":"2024-03-18","close":8280.0},{"date":"2024-03-19","close":8280.0},{"date":"2024-03-20","close":8285.0},{"date":"2024-03-21","close":8340.0},{"date":"2024-03-22","close":8260.0},{"date":"2024-03-25","close":8305.0},{"date":"2024-03-26","close":8330.0},{"date":"2024-03-27","close":8340.0},{"date":"2024-03-28","close":8350.0},{"date":"2024-03-29","close":8375.0},{"date":"2024-04-01","close":8440.0},{"date":"2024-04-02","close":8430.0},{"date":"2024-04-03","close":8640.0},{"date":"2024-04-04","close":8650.0},{"date":"2024-04-05","close":8595.0},{"date":"2024-04-08","close":8575.0},{"date":"2024-04-09","close":8575.0},{"date":"2024-04-11","close":8575.0},{"date":"2024-04-12","close":8575.0},{"date":"2024-04-15","close":8575.0},{"date":"2024-04-16","close":8575.0},{"date":"2024-04-17","close":8575.0},{"date":"2024-04-18","close":8575.0},{"date":"2024-04-19","close":8575.0},{"date":"2024-04-22","close":8240.0},{"date":"2024-04-23","close":7920.0},{"date":"2024-04-24","close":7910.0},{"date":"2024-04-25","close":7915.0},{"date":"2024-04-26","close":7880.0},{"date":"2024-04-29","close":7965.0},{"date":"2024-04-30","close":7980.0},{"date":"2024-05-02","close":7935.0},{"date":"2024-05-03","close":7920.0},{"date":"2024-05-07","close":7965.0},{"date":"2024-05-08","close":8220.0},{"date":"2024-05-09","close":8265.0},{"date":"2024-05-10","close":8300.0},{"date":"2024-05-13","close":8305.0},{"date":"2024-05-14","close":8330.0},{"date":"2024-05-16","close":8330.0},{"date":"2024-05-17","close":8240.0},{"date":"2024-05-20","close":8250.0},{"date":"2024-05-21","close":8240.0},{"date":"2024-05-22","close":8275.0},{"date":"2024-05-23","close":8280.0},{"date":"2024-05-24","close":8285.0},{"date":"2024-05-27","close":8195.0},{"date":"2024-05-28","close":8215.0},{"date":"2024-05-29","close":8070.0},{"date":"2024-05-30","close":8025.0},{"date":"2024-05-31","close":8030.0},{"date":"2024-06-03","close":8080.0},{"date":"2024-06-04","close":8105.0},{"date":"2024-06-05","close":8095.0},{"date":"2024-06-07","close":8105.0},{"date":"2024-06-10","close":8160.0},{"date":"2024-06-11","close":8070.0},{"date":"2024-06-12","close":8055.0},{"date":"2024-06-13","close":8060.0},{"date":"2024-06-14","close":8040.0},{"date":"2024-06-17","close":8030.0},{"date":"2024-06-18","close":7990.0},{"date":"2024-06-19","close":7995.0},{"date":"2024-06-20","close":8000.0},{"date":"2024-06-21","close":8000.0},{"date":"2024-06-24","close":8005.0},{"date":"2024-06-25","close":7950.0},{"date":"2024-06-26","close":7995.0},{"date":"2024-06-27","close":7895.0},{"date":"2024-06-28","close":7895.0},{"date":"2024-07-01","close":7900.0},{"date":"2024-07-02","close":7895.0},{"date":"2024-07-03","close":7890.0},{"date":"2024-07-04","close":8035.0},{"date":"2024-07-05","close":8035.0},{"date":"2024-07-08","close":8510.0},{"date":"2024-07-09","close":8520.0},{"date":"2024-07-10","close":8650.0},{"date":"2024-07-11","close":8650.0},{"date":"2024-07-12","close":8510.0},{"date":"2024-07-15","close":8380.0},{"date":"2024-07-16","close":8400.0},{"date":"2024-07-17","close":8365.0},{"date":"2024-07-18","close":8205.0},{"date":"2024-07-19","close":7820.0},{"date":"2024-07-22","close":7720.0},{"date":"2024-07-23","close":7810.0},{"date":"2024-07-24","close":7790.0},{"date":"2024-07-25","close":7685.0},{"date":"2024-07-26","close":7635.0},{"date":"2024-07-29","close":7640.0},{"date":"2024-07-30","close":7590.0},{"date":"2024-07-31","close":7565.0},{"date":"2024-08-01","close":7630.0},{"date":"2024-08-02","close":7405.0},{"date":"2024-08-05","close":6710.0},{"date":"2024-08-06","close":6740.0},{"date":"2024-08-07","close":6800.0},{"date":"2024-08-08","close":6820.0},{"date":"2024-08-09","close":6980.0},{"date":"2024-08-12","close":7100.0},{"date":"2024-08-13","close":7075.0},{"date":"2024-08-14","close":7100.0},{"date":"2024-08-16","close":7045.0},{"date":"2024-08-19","close":7390.0},{"date":"2024-08-20","close":7705.0},{"date":"2024-08-21","close":7895.0},{"date":"2024-08-22","close":9795.0},{"date":"2024-08-23","close":9235.0},{"date":"2024-08-26","close":8785.0},{"date":"2024-08-27","close":8855.0},{"date":"2024-08-28","close":8230.0},{"date":"2024-08-29","close":8030.0},{"date":"2024-08-30","close":8105.0},{"date":"2024-09-02","close":7895.0},{"date":"2024-09-03","close":7855.0},{"date":"2024-09-04","close":7495.0},{"date":"2024-09-05","close":7230.0},{"date":"2024-09-06","close":9390.0},{"date":"2024-09-09","close":9640.0},{"date":"2024-09-10","close":9460.0},{"date":"2024-09-11","close":8285.0},{"date":"2024-09-12","close":8410.0},{"date":"2024-09-13","close":8055.0},{"date":"2024-09-19","close":7890.0},{"date":"2024-09-20","close":7850.0},{"date":"2024-09-23","close":7945.0},{"date":"2024-09-24","close":8205.0},{"date":"2024-09-25","close":8805.0},{"date":"2024-09-26","close":8695.0},{"date":"2024-09-27","close":8830.0},{"date":"2024-09-30","close":8535.0},{"date":"2024-10-02","close":9010.0},{"date":"2024-10-04","close":9910.0},{"date":"2024-10-07","close":9865.0},{"date":"2024-10-08","close":11755.0},{"date":"2024-10-10","close":12365.0},{"date":"2024-10-11","close":11870.0},{"date":"2024-10-14","close":13965.0},{"date":"2024-10-15","close":12840.0},{"date":"2024-10-16","close":12185.0},{"date":"2024-10-17","close":11710.0},{"date":"2024-10-18","close":11465.0},{"date":"2024-10-21","close":11420.0},{"date":"2024-10-22","close":11260.0},{"date":"2024-10-23","close":11980.0},{"date":"2024-10-24","close":11285.0},{"date":"2024-10-25","close":11465.0},{"date":"2024-10-28","close":12160.0},{"date":"2024-10-29","close":11825.0},{"date":"2024-10-30","close":11485.0},{"date":"2024-10-31","close":10290.0},{"date":"2024-11-01","close":10090.0},{"date":"2024-11-04","close":10135.0},{"date":"2024-11-05","close":9910.0},{"date":"2024-11-06","close":10065.0},{"date":"2024-11-07","close":11105.0},{"date":"2024-11-08","close":11780.0},{"date":"2024-11-11","close":15295.0},{"date":"2024-11-12","close":15675.0},{"date":"2024-11-13","close":15090.0},{"date":"2024-11-14","close":15180.0},{"date":"2024-11-15","close":14435.0},{"date":"2024-11-18","close":13830.0},{"date":"2024-11-19","close":13490.0},{"date":"2024-11-20","close":13040.0},{"date":"2024-11-21","close":12275.0},{"date":"2024-11-22","close":12250.0},{"date":"2024-11-25","close":12385.0},{"date":"2024-11-26","close":12320.0},{"date":"2024-11-27","close":12320.0},{"date":"2024-11-28","close":12340.0},{"date":"2024-11-29","close":15630.0},{"date":"2024-12-02","close":14705.0},{"date":"2024-12-03","close":14910.0},{"date":"2024-12-04","close":13830.0},{"date":"2024-12-05","close":13985.0},{"date":"2024-12-06","close":13085.0},{"date":"2024-12-09","close":12410.0},{"date":"2024-12-10","close":12975.0},{"date":"2024-12-11","close":13400.0},{"date":"2024-12-12","close":13200.0},{"date":"2024-12-13","close":13290.0},{"date":"2024-12-16","close":13830.0},{"date":"2024-12-17","close":13605.0},{"date":"2024-12-18","close":13805.0},{"date":"2024-12-19","close":13380.0},{"date":"2024-12-20","close":12455.0},{"date":"2024-12-23","close":13380.0},{"date":"2024-12-24","close":13065.0},{"date":"2024-12-26","close":12520.0},{"date":"2024-12-27","close":11645.0},{"date":"2024-12-30","close":11710.0},{"date":"2025-01-02","close":12365.0},{"date":"2025-01-03","close":12385.0},{"date":"2025-01-06","close":12705.0},{"date":"2025-01-07","close":13130.0},{"date":"2025-01-08","close":13065.0},{"date":"2025-01-09","close":13155.0},{"date":"2025-01-10","close":12365.0},{"date":"2025-01-13","close":12205.0},{"date":"2025-01-14","close":12230.0},{"date":"2025-01-15","close":12340.0},{"date":"2025-01-16","close":12430.0},{"date":"2025-01-17","close":12005.0},{"date":"2025-01-20","close":11690.0},{"date":"2025-01-21","close":11800.0},{"date":"2025-01-22","close":12475.0},{"date":"2025-01-23","close":12115.0},{"date":"2025-01-24","close":12140.0},{"date":"2025-01-31","close":11825.0},{"date":"2025-02-03","close":11170.0},{"date":"2025-02-04","close":11420.0},{"date":"2025-02-05","close":11845.0},{"date":"2025-02-06","close":11575.0},{"date":"2025-02-07","close":11510.0},{"date":"2025-02-10","close":11305.0},{"date":"2025-02-11","close":11060.0},{"date":"2025-02-12","close":10700.0},{"date":"2025-02-13","close":10610.0},{"date":"2025-02-14","close":10610.0},{"date":"2025-02-17","close":10990.0},{"date":"2025-02-18","close":10900.0},{"date":"2025-02-19","close":10720.0},{"date":"2025-02-20","close":10450.0},{"date":"2025-02-21","close":10405.0},{"date":"2025-02-24","close":10450.0},{"date":"2025-02-25","close":10335.0},{"date":"2025-02-26","close":10180.0},{"date":"2025-02-27","close":10155.0},{"date":"2025-02-28","close":9930.0},{"date":"2025-03-04","close":10065.0},{"date":"2025-03-05","close":10405.0},{"date":"2025-03-06","close":10155.0},{"date":"2025-03-07","close":9775.0},{"date":"2025-03-10","close":9660.0},{"date":"2025-03-11","close":9595.0},{"date":"2025-03-12","close":9570.0},{"date":"2025-03-13","close":10000.0},{"date":"2025-03-14","close":9795.0},{"date":"2025-03-17","close":9640.0},{"date":"2025-03-18","close":9460.0},{"date":"2025-03-19","close":9235.0},{"date":"2025-03-20","close":9145.0},{"date":"2025-03-21","close":9145.0},{"date":"2025-03-24","close":9190.0},{"date":"2025-03-25","close":9030.0},{"date":"2025-03-26","close":9010.0},{"date":"2025-03-27","close":8785.0},{"date":"2025-03-28","close":8540.0},{"date":"2025-03-31","close":8420.0},{"date":"2025-04-01","close":8685.0},{"date":"2025-04-02","close":8375.0},{"date":"2025-04-03","close":8215.0},{"date":"2025-04-04","close":8320.0},{"date":"2025-04-07","close":7750.0},{"date":"2025-04-08","close":7915.0},{"date":"2025-04-09","close":7700.0},{"date":"2025-04-10","close":8300.0},{"date":"2025-04-11","close":8330.0},{"date":"2025-04-14","close":8440.0},{"date":"2025-04-15","close":8560.0},{"date":"2025-04-16","close":8285.0},{"date":"2025-04-17","close":8330.0},{"date":"2025-04-18","close":8305.0},{"date":"2025-04-21","close":8625.0},{"date":"2025-04-22","close":8545.0},{"date":"2025-04-23","close":8575.0},{"date":"2025-04-24","close":8515.0},{"date":"2025-04-25","close":8525.0},{"date":"2025-04-28","close":8445.0},{"date":"2025-04-29","close":8480.0},{"date":"2025-04-30","close":8515.0},{"date":"2025-05-02","close":8470.0},{"date":"2025-05-07","close":8580.0},{"date":"2025-05-08","close":8695.0},{"date":"2025-05-09","close":10425.0},{"date":"2025-05-12","close":11260.0},{"date":"2025-05-13","close":11260.0},{"date":"2025-05-14","close":11285.0},{"date":"2025-05-15","close":11690.0},{"date":"2025-05-16","close":11240.0},{"date":"2025-05-19","close":11935.0},{"date":"2025-05-20","close":11710.0},{"date":"2025-05-21","close":11800.0},{"date":"2025-05-22","close":11375.0},{"date":"2025-05-23","close":11015.0},{"date":"2025-05-26","close":11240.0},{"date":"2025-05-27","close":11530.0},{"date":"2025-05-28","close":11530.0},{"date":"2025-05-29","close":11440.0},{"date":"2025-05-30","close":13805.0},{"date":"2025-06-02","close":13650.0},{"date":"2025-06-04","close":13245.0},{"date":"2025-06-05","close":12795.0},{"date":"2025-06-09","close":12705.0},{"date":"2025-06-10","close":12975.0},{"date":"2025-06-11","close":12520.0},{"date":"2025-06-12","close":12455.0},{"date":"2025-06-13","close":12410.0},{"date":"2025-06-16","close":12005.0},{"date":"2025-06-17","close":11980.0},{"date":"2025-06-18","close":11170.0},{"date":"2025-06-19","close":10970.0},{"date":"2025-06-20","close":10945.0},{"date":"2025-06-23","close":10810.0},{"date":"2025-06-24","close":10970.0},{"date":"2025-06-25","close":10245.0},{"date":"2025-06-26","close":10000.0},{"date":"2025-06-27","close":9795.0},{"date":"2025-06-30","close":9910.0},{"date":"2025-07-01","close":9930.0},{"date":"2025-07-02","close":9775.0},{"date":"2025-07-03","close":9955.0},{"date":"2025-07-04","close":9705.0},{"date":"2025-07-07","close":9750.0},{"date":"2025-07-08","close":9775.0},{"date":"2025-07-09","close":9885.0},{"date":"2025-07-10","close":9660.0},{"date":"2025-07-11","close":9685.0},{"date":"2025-07-14","close":9550.0},{"date":"2025-07-15","close":9550.0},{"date":"2025-07-16","close":9390.0},{"date":"2025-07-17","close":9460.0},{"date":"2025-07-18","close":9415.0},{"date":"2025-07-21","close":9505.0},{"date":"2025-07-22","close":9325.0},{"date":"2025-07-23","close":9235.0},{"date":"2025-07-24","close":9075.0},{"date":"2025-07-25","close":9055.0},{"date":"2025-07-28","close":8995.0},{"date":"2025-07-29","close":8855.0},{"date":"2025-07-30","close":8855.0},{"date":"2025-07-31","close":8730.0},{"date":"2025-08-01","close":9120.0},{"date":"2025-08-04","close":8645.0},{"date":"2025-08-05","close":8520.0},{"date":"2025-08-06","close":8410.0},{"date":"2025-08-07","close":8375.0},{"date":"2025-08-08","close":8340.0},{"date":"2025-08-11","close":8215.0},{"date":"2025-08-12","close":8115.0},{"date":"2025-08-13","close":8220.0},{"date":"2025-08-14","close":8190.0},{"date":"2025-08-18","close":8115.0},{"date":"2025-08-19","close":8010.0},{"date":"2025-08-20","close":8010.0},{"date":"2025-08-21","close":8015.0},{"date":"2025-08-22","close":8080.0},{"date":"2025-08-25","close":7010.0},{"date":"2025-08-26","close":7055.0},{"date":"2025-08-27","close":7045.0},{"date":"2025-08-28","close":7115.0},{"date":"2025-08-29","close":7040.0},{"date":"2025-09-01","close":7005.0},{"date":"2025-09-02","close":6915.0},{"date":"2025-09-03","close":7010.0},{"date":"2025-09-04","close":7130.0},{"date":"2025-09-05","close":7070.0},{"date":"2025-09-08","close":6975.0},{"date":"2025-09-09","close":6980.0},{"date":"2025-09-10","close":7025.0},{"date":"2025-09-11","close":6825.0},{"date":"2025-09-12","close":6990.0},{"date":"2025-09-15","close":6890.0},{"date":"2025-09-16","close":6880.0},{"date":"2025-09-17","close":6890.0},{"date":"2025-09-18","close":8375.0},{"date":"2025-09-19","close":8105.0},{"date":"2025-09-22","close":7775.0},{"date":"2025-09-23","close":7605.0},{"date":"2025-09-24","close":7455.0},{"date":"2025-09-25","close":7330.0},{"date":"2025-09-26","close":8010.0},{"date":"2025-09-29","close":8470.0},{"date":"2025-09-30","close":9245.0},{"date":"2025-10-01","close":8470.0},{"date":"2025-10-02","close":8980.0},{"date":"2025-10-10","close":8795.0},{"date":"2025-10-13","close":8835.0},{"date":"2025-10-14","close":8525.0},{"date":"2025-10-15","close":8630.0},{"date":"2025-10-16","close":8545.0},{"date":"2025-10-17","close":8380.0},{"date":"2025-10-20","close":8375.0},{"date":"2025-10-21","close":8250.0},{"date":"2025-10-22","close":8140.0},{"date":"2025-10-23","close":8165.0},{"date":"2025-10-24","close":8035.0},{"date":"2025-10-27","close":7830.0},{"date":"2025-10-28","close":8030.0},{"date":"2025-10-29","close":8310.0},{"date":"2025-10-30","close":9650.0},{"date":"2025-10-31","close":8850.0},{"date":"2025-11-03","close":8570.0},{"date":"2025-11-04","close":8400.0},{"date":"2025-11-05","close":8455.0},{"date":"2025-11-06","close":7530.0},{"date":"2025-11-07","close":7820.0},{"date":"2025-11-10","close":7580.0},{"date":"2025-11-11","close":7450.0},{"date":"2025-11-12","close":7530.0},{"date":"2025-11-13","close":7510.0},{"date":"2025-11-14","close":7320.0},{"date":"2025-11-17","close":7425.0},{"date":"2025-11-18","close":7035.0},{"date":"2025-11-19","close":6935.0},{"date":"2025-11-20","close":7085.0},{"date":"2025-11-21","close":6780.0},{"date":"2025-11-24","close":6690.0},{"date":"2025-11-25","close":6730.0},{"date":"2025-11-26","close":6805.0},{"date":"2025-11-27","close":7495.0},{"date":"2025-11-28","close":6325.0},{"date":"2025-12-01","close":6270.0},{"date":"2025-12-02","close":5990.0},{"date":"2025-12-03","close":6075.0},{"date":"2025-12-04","close":5905.0},{"date":"2025-12-05","close":5765.0},{"date":"2025-12-08","close":5840.0},{"date":"2025-12-09","close":6040.0},{"date":"2025-12-10","close":5910.0},{"date":"2025-12-11","close":6050.0},{"date":"2025-12-12","close":6225.0},{"date":"2025-12-15","close":6230.0},{"date":"2025-12-16","close":6130.0},{"date":"2025-12-17","close":6010.0},{"date":"2025-12-18","close":6075.0},{"date":"2025-12-19","close":6870.0},{"date":"2025-12-22","close":8105.0},{"date":"2025-12-23","close":7235.0},{"date":"2025-12-24","close":7105.0},{"date":"2025-12-26","close":7005.0},{"date":"2025-12-29","close":7030.0},{"date":"2025-12-30","close":6825.0},{"date":"2026-01-02","close":7190.0},{"date":"2026-01-05","close":7340.0},{"date":"2026-01-06","close":7900.0},{"date":"2026-01-07","close":7410.0},{"date":"2026-01-08","close":7575.0},{"date":"2026-01-09","close":7265.0},{"date":"2026-01-12","close":7225.0},{"date":"2026-01-13","close":7240.0},{"date":"2026-01-14","close":6900.0},{"date":"2026-01-15","close":6920.0},{"date":"2026-01-16","close":6845.0},{"date":"2026-01-19","close":7115.0},{"date":"2026-01-20","close":7445.0},{"date":"2026-01-21","close":7165.0},{"date":"2026-01-22","close":7240.0},{"date":"2026-01-23","close":7320.0},{"date":"2026-01-26","close":7475.0},{"date":"2026-01-27","close":7330.0},{"date":"2026-01-28","close":7435.0},{"date":"2026-01-29","close":7800.0},{"date":"2026-01-30","close":7415.0},{"date":"2026-02-02","close":7145.0},{"date":"2026-02-03","close":9285.0},{"date":"2026-02-04","close":10925.0},{"date":"2026-02-05","close":9795.0},{"date":"2026-02-06","close":12725.0},{"date":"2026-02-09","close":13250.0},{"date":"2026-02-10","close":13425.0},{"date":"2026-02-11","close":13100.0},{"date":"2026-02-12","close":11900.0},{"date":"2026-02-13","close":12000.0},{"date":"2026-02-19","close":11700.0},{"date":"2026-02-20","close":11700.0},{"date":"2026-02-23","close":11325.0},{"date":"2026-02-24","close":11475.0},{"date":"2026-02-25","close":12375.0},{"date":"2026-02-26","close":12625.0},{"date":"2026-02-27","close":11700.0},{"date":"2026-03-03","close":10775.0},{"date":"2026-03-04","close":9150.0},{"date":"2026-03-05","close":10900.0},{"date":"2026-03-06","close":10425.0},{"date":"2026-03-09","close":9780.0},{"date":"2026-03-10","close":10400.0},{"date":"2026-03-11","close":10500.0},{"date":"2026-03-12","close":10550.0},{"date":"2026-03-13","close":11050.0},{"date":"2026-03-16","close":10750.0},{"date":"2026-03-17","close":11475.0},{"date":"2026-03-18","close":11600.0},{"date":"2026-03-19","close":10950.0},{"date":"2026-03-20","close":10625.0},{"date":"2026-03-23","close":9940.0},{"date":"2026-03-24","close":10500.0},{"date":"2026-03-25","close":10925.0},{"date":"2026-03-26","close":10450.0},{"date":"2026-03-27","close":10100.0},{"date":"2026-03-30","close":9675.0},{"date":"2026-03-31","close":9270.0},{"date":"2026-04-01","close":9900.0},{"date":"2026-04-02","close":9280.0},{"date":"2026-04-03","close":9330.0},{"date":"2026-04-06","close":9175.0},{"date":"2026-04-07","close":9005.0},{"date":"2026-04-08","close":9495.0},{"date":"2026-04-09","close":9265.0},{"date":"2026-04-10","close":9290.0},{"date":"2026-04-13","close":9165.0},{"date":"2026-04-14","close":10725.0},{"date":"2026-04-15","close":10325.0},{"date":"2026-04-16","close":10125.0},{"date":"2026-04-17","close":11150.0},{"date":"2026-04-20","close":10950.0},{"date":"2026-04-21","close":11450.0},{"date":"2026-04-22","close":11675.0},{"date":"2026-04-23","close":11000.0},{"date":"2026-04-24","close":11725.0},{"date":"2026-04-27","close":11800.0},{"date":"2026-04-28","close":11400.0},{"date":"2026-04-29","close":11075.0},{"date":"2026-04-30","close":10750.0},{"date":"2026-05-04","close":10950.0},{"date":"2026-05-06","close":10500.0},{"date":"2026-05-07","close":10100.0},{"date":"2026-05-08","close":10200.0},{"date":"2026-05-11","close":10025.0},{"date":"2026-05-12","close":9760.0},{"date":"2026-05-13","close":9730.0},{"date":"2026-05-14","close":9580.0},{"date":"2026-05-15","close":9500.0},{"date":"2026-05-18","close":10150.0},{"date":"2026-05-19","close":10075.0},{"date":"2026-05-20","close":9430.0},{"date":"2026-05-21","close":9820.0},{"date":"2026-05-22","close":10000.0},{"date":"2026-05-26","close":10300.0},{"date":"2026-05-27","close":9675.0},{"date":"2026-05-28","close":9015.0},{"date":"2026-05-29","close":8325.0},{"date":"2026-06-01","close":7705.0},{"date":"2026-06-02","close":7400.0},{"date":"2026-06-04","close":7525.0},{"date":"2026-06-05","close":7410.0},{"date":"2026-06-08","close":6770.0},{"date":"2026-06-09","close":7035.0},{"date":"2026-06-10","close":6820.0},{"date":"2026-06-11","close":7045.0},{"date":"2026-06-12","close":6850.0},{"date":"2026-06-15","close":6535.0},{"date":"2026-06-16","close":6670.0},{"date":"2026-06-17","close":6510.0},{"date":"2026-06-18","close":6090.0},{"date":"2026-06-19","close":5815.0},{"date":"2026-06-22","close":5430.0},{"date":"2026-06-23","close":4855.0},{"date":"2026-06-24","close":4790.0},{"date":"2026-06-25","close":4560.0},{"date":"2026-06-26","close":4185.0},{"date":"2026-06-29","close":4685.0},{"date":"2026-06-30","close":4530.0},{"date":"2026-07-01","close":4470.0},{"date":"2026-07-02","close":4105.0},{"date":"2026-07-03","close":4300.0},{"date":"2026-07-06","close":4175.0},{"date":"2026-07-07","close":3915.0},{"date":"2026-07-08","close":3525.0},{"date":"2026-07-09","close":3540.0},{"date":"2026-07-10","close":3720.0},{"date":"2026-07-13","close":3335.0},{"date":"2026-07-14","close":3225.0},{"date":"2026-07-15","close":3375.0},{"date":"2026-07-16","close":3175.0},{"date":"2026-07-20","close":3055.0},{"date":"2026-07-21","close":3050.0},{"date":"2026-07-22","close":2880.0},{"date":"2026-07-23","close":3315.0},{"date":"2026-07-24","close":3005.0},{"date":"2026-07-27","close":3085.0},{"date":"2026-07-28","close":2815.0},{"date":"2026-07-29","close":2540.0},{"date":"2026-07-30","close":2570.0},{"date":"2026-07-31","close":2730.0},{"date":"2026-08-03","close":2705.0},{"date":"2026-08-04","close":3515.0},{"date":"2026-08-05","close":3520.0},{"date":"2026-08-06","close":3235.0},{"date":"2026-08-07","close":3125.0},{"date":"2026-08-10","close":4060.0},{"date":"2026-08-11","close":5275.0},{"date":"2026-08-12","close":5655.0},{"date":"2026-08-13","close":6225.0},{"date":"2026-08-14","close":5760.0},{"date":"2026-08-18","close":5635.0},{"date":"2026-08-19","close":5145.0},{"date":"2026-08-20","close":4955.0},{"date":"2026-08-21","close":4455.0},{"date":"2026-08-24","close":4210.0},{"date":"2026-08-25","close":4295.0},{"date":"2026-08-26","close":4050.0},{"date":"2026-08-27","close":4000.0},{"date":"2026-08-28","close":3885.0},{"date":"2026-08-31","close":5050.0},{"date":"2026-09-01","close":4900.0},{"date":"2026-09-02","close":4105.0},{"date":"2026-09-03","close":4105.0},{"date":"2026-09-04","close":4105.0},{"date":"2026-09-07","close":4105.0},{"date":"2026-09-08","close":4105.0},{"date":"2026-09-09","close":4105.0},{"date":"2026-09-10","close":4105.0},{"date":"2026-09-11","close":4105.0},{"date":"2026-09-14","close":4105.0},{"date":"2026-09-15","close":4105.0},{"date":"2026-09-16","close":4105.0},{"date":"2026-09-17","close":4105.0},{"date":"2026-09-18","close":4105.0},{"date":"2026-09-21","close":4105.0},{"date":"2026-09-22","close":4105.0},{"date":"2026-09-23","close":4105.0},{"date":"2026-09-28","close":4175.0},{"date":"2026-09-29","close":3730.0},{"date":"2026-09-30","close":3510.0},{"date":"2026-10-01","close":4165.0},{"date":"2026-10-02","close":4930.0},{"date":"2026-10-06","close":4965.0},{"date":"2026-10-07","close":4680.0},{"date":"2026-10-08","close":4300.0},{"date":"2026-10-12","close":4680.0},{"date":"2026-10-13","close":4205.0},{"date":"2026-10-14","close":4005.0},{"date":"2026-10-15","close":3670.0},{"date":"2026-10-16","close":3895.0},{"date":"2026-10-19","close":4335.0},{"date":"2026-10-20","close":4070.0},{"date":"2026-10-21","close":4640.0},{"date":"2026-10-22","close":4185.0},{"date":"2026-10-23","close":4395.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5925.0,"foreign_net":-5925.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":80748.0,"foreign_net":-79344.0,"institution_net":-1404.0},{"date":"2026-10-20","retail_net":-21810.0,"foreign_net":20406.0,"institution_net":1404.0},{"date":"2026-10-19","retail_net":22910.0,"foreign_net":-22910.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-9221.0,"foreign_net":9221.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-31376.0,"foreign_net":31634.0,"institution_net":-258.0},{"date":"2026-10-14","retail_net":17570.0,"foreign_net":-17828.0,"institution_net":258.0},{"date":"2026-10-13","retail_net":-43509.0,"foreign_net":44141.0,"institution_net":-632.0},{"date":"2026-10-12","retail_net":65827.0,"foreign_net":-66459.0,"institution_net":632.0},{"date":"2026-10-08","retail_net":-15597.0,"foreign_net":15850.0,"institution_net":-253.0},{"date":"2026-10-07","retail_net":-3313.0,"foreign_net":3061.0,"institution_net":252.0},{"date":"2026-10-06","retail_net":22512.0,"foreign_net":-22512.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-14235.0,"foreign_net":15142.0,"institution_net":-907.0},{"date":"2026-10-01","retail_net":35643.0,"foreign_net":-36205.0,"institution_net":562.0},{"date":"2026-09-30","retail_net":4184.0,"foreign_net":-4495.0,"institution_net":311.0},{"date":"2026-09-29","retail_net":14925.0,"foreign_net":-14921.0,"institution_net":-4.0},{"date":"2026-09-28","retail_net":12180.0,"foreign_net":-10703.0,"institution_net":-1477.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":5925.0,"foreign_net":-5925.0,"institution_net":0},"d3":{"retail_net":64863.0,"foreign_net":-64863.0,"institution_net":0.0},"d7":{"retail_net":64746.0,"foreign_net":-64746.0,"institution_net":0.0},"d14":{"retail_net":112074.0,"foreign_net":-111728.0,"institution_net":-346.0},"d30":{"retail_net":143363.0,"foreign_net":-141847.0,"institution_net":-1516.0}},"analysis":"최근 5일 외국인 순매수 -7.86만, 기관 순매수 0.00. 30일 누적: 외국인 -14.18만, 기관 -1516.00.","foreign_flow":-78552.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":4420.0,"low_30d":3430.0,"support":3635.0,"high_30d":5480.0,"change_1d":5.6,"change_7d":1.4,"change_30d":7.1,"resistance":5275.0,"position_in_range":48.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.01,"per":36.17,"quarter":"2024-Q2"},{"pbr":9.84,"per":41.62,"quarter":"2024-Q3"},{"pbr":14.76,"per":null,"quarter":"2024-Q4"},{"pbr":12.11,"per":null,"quarter":"2025-Q1"},{"pbr":14.54,"per":null,"quarter":"2025-Q2"},{"pbr":14.84,"per":null,"quarter":"2025-Q3"},{"pbr":7.2,"per":null,"quarter":"2025-Q4"},{"pbr":10.7,"per":null,"quarter":"2026-Q1"},{"pbr":5.67,"per":null,"quarter":"2026-Q2"},{"pbr":2.22,"per":null,"quarter":"현재"}],"timeline":[{"close":7895.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8535.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11710.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8420.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9910.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9245.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6825.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9270.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4530.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":10.96,"pbr_5y_low":5.67,"per_5y_avg":38.89,"per_5y_low":36.17,"current_pbr":2.22,"current_per":null,"pbr_5y_high":14.84,"per_5y_high":41.62,"pbr_5y_median":10.7,"per_5y_median":38.89,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 81% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"LEISURE"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +80.9%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"적자 (EPS -180, PBR 2.21x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -9.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-6.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-9.16,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-40.95,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.44,"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":13.78,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-88.34,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-106.88,"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":9.01,"per":36.17,"close":7895.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.84,"per":41.62,"close":8535.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":14.76,"per":null,"close":11710.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":12.11,"per":null,"close":8420.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":14.54,"per":null,"close":9910.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":14.84,"per":null,"close":9245.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.2,"per":null,"close":6825.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":10.7,"per":null,"close":9270.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.67,"per":null,"close":4530.0,"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":"2.2배"},{"label":"ROE","value":"-9.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-180.0,"pbr":null,"per":null,"roa":-0.06342627790018722,"roe":-0.09162678238885943,"revenue":5781963659.0,"market_cap":null,"net_income":-2570763542.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.13777727256379493,"total_assets":40531521431.0,"total_equity":28056900777.0,"profit_margin":-0.44461772740450217,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1944208009.0,"operating_margin":-0.3362539309588559},{"eps":-202.25,"pbr":4.64,"per":null,"roa":-0.06663944675214613,"roe":-0.09369075116232041,"revenue":3196795569.0,"market_cap":154300000000.0,"net_income":-2850441513.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08063755452483862,"total_assets":42774087300.0,"total_equity":30423937023.0,"profit_margin":-0.8916558633405688,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2948367014.0,"operating_margin":-0.9222882572132344},{"eps":-894.4,"pbr":null,"per":null,"roa":-0.27848051107785704,"roe":-0.3789243413038307,"revenue":5060453818.0,"market_cap":null,"net_income":-12605618499.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-1.111481800504399,"total_assets":45265711594.0,"total_equity":33266848088.0,"profit_margin":-2.4910055406813316,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8750098626.0,"operating_margin":-1.7291134235581715},{"eps":-145.75,"pbr":null,"per":null,"roa":-0.0489092318006745,"roe":-0.09392219529059118,"revenue":4749021856.0,"market_cap":null,"net_income":-2054152213.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06581218142955626,"total_assets":41999273703.0,"total_equity":21870785778.0,"profit_margin":-0.4325421687425479,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2954405428.0,"operating_margin":-0.6221081977686312},{"eps":-34.15,"pbr":null,"per":null,"roa":-0.011458870840585889,"roe":-0.020102998695710302,"revenue":7305589900.0,"market_cap":null,"net_income":-481043436.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17147524349813284,"total_assets":41980003326.0,"total_equity":23928939323.0,"profit_margin":-0.06584594024364822,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1808766001.0,"operating_margin":-0.24758657764241598},{"eps":-244.4,"pbr":null,"per":null,"roa":-0.08425859371541904,"roe":-0.14111568665385607,"revenue":4291257277.0,"market_cap":null,"net_income":-3444475162.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.20419844265608686,"total_assets":40879808339.0,"total_equity":24408875042.0,"profit_margin":-0.8026727226217529,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3337877102.0,"operating_margin":-0.7778319701058558},{"eps":-162.60000000000002,"pbr":null,"per":null,"roa":-0.052825732983461535,"roe":-0.08224838056272643,"revenue":5277320895.0,"market_cap":null,"net_income":-2291409349.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09173643305615206,"total_assets":43376763929.0,"total_equity":27859628765.0,"profit_margin":-0.43419935883963334,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3637458883.0,"operating_margin":-0.689262403286166},{"eps":-9.399999999999999,"pbr":null,"per":null,"roa":-0.002959638607851544,"roe":-0.0043574545745915655,"revenue":9604780042.0,"market_cap":null,"net_income":-132721133.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.33248595647537893,"total_assets":44843695662.0,"total_equity":30458408855.0,"profit_margin":-0.013818237629558826,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":23989626.0,"operating_margin":0.002497675729698923},{"eps":44.0,"pbr":null,"per":null,"roa":0.014662913895826562,"roe":0.020171689664323096,"revenue":7551443796.0,"market_cap":null,"net_income":620337053.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.404141068575067,"total_assets":42306533163.0,"total_equity":30752855280.0,"profit_margin":0.08214813878752465,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":225115645.0,"operating_margin":0.029810940938108255},{"eps":24.900000000000002,"pbr":null,"per":null,"roa":0.008780142225216073,"roe":0.011580703269687331,"revenue":9581808496.0,"market_cap":null,"net_income":350871726.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3512775555267161,"total_assets":39961963827.0,"total_equity":30297963589.0,"profit_margin":0.036618528344255066,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":161453796.0,"operating_margin":0.016850033693263662},{"eps":145.55,"pbr":null,"per":null,"roa":0.05182996913744525,"roe":0.0681332913307575,"revenue":11438204783.0,"market_cap":null,"net_income":2051592311.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2862586189981837,"total_assets":39583128162.0,"total_equity":30111451699.0,"profit_margin":0.17936313870242762,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":391923738.0,"operating_margin":0.0342644449400395},{"eps":3.85,"pbr":null,"per":null,"roa":0.0014498310016582566,"roe":0.0018695523880914626,"revenue":9402536602.0,"market_cap":null,"net_income":54474351.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3310884076045844,"total_assets":37572897074.0,"total_equity":29137643506.0,"profit_margin":0.005793580318359286,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-130515360.0,"operating_margin":-0.013880866996278246}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":218.3,"per":36.17,"date":"2024-06","close":7895.0,"source":"reported"},{"eps":218.3,"per":34.65,"date":"2024-07","close":7565.0,"source":"reported"},{"eps":218.3,"per":37.13,"date":"2024-08","close":8105.0,"source":"reported"},{"eps":205.05,"per":41.62,"date":"2024-09","close":8535.0,"source":"reported"},{"eps":205.05,"per":50.18,"date":"2024-10","close":10290.0,"source":"reported"},{"eps":205.05,"per":76.23,"date":"2024-11","close":15630.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":46.0,"std":14.46,"count":6,"current":76.23,"lower_1sd":31.54,"upper_1sd":60.46},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"LK삼양","phase":"above-fold","symbol_resolved":true}