{"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":"2026-10-23T09:53:49.954380+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-39.5,"direction":"higher_better","percentile":22},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":25.0,"direction":"higher_better","percentile":73}],"summary":"매출 -39.5%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 100","percentile":73},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -49원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -49, PBR 5.69x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-85.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-115.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":14.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.3,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-242.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.68,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 14.3x, 순차입금비율 -0.3x","percentile":53}},"signals":[],"summary":"아스타(246720)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 994.00억. 현재가 6,070원, 전일 대비 +0.0%, 30일 +0.0%. ROE -4.6%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 152% 성장"],"portfolio":null,"technical":{"macd":-0.021001165751840745,"grade":"C","trend":"상승","atr_14":0.0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.02)가 시그널선(-0.03)을 상회합니다(골든크로스). SMA20 6070, SMA60 6070 — 혼조세입니다.","bb_lower":6070.0,"bb_upper":6070.0,"macd_signal":-0.03088398466453093},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":4775,"high":4775,"low":4585,"close":4725,"volume":5494,"rsi_14":39.04,"sma_20":4898.0,"sma_60":5230.0,"sma_120":5671.33},{"date":"2024-10-24","open":4675,"high":4730,"low":4420,"close":4490,"volume":12940,"rsi_14":32.8,"sma_20":4865.0,"sma_60":5202.0,"sma_120":5661.33},{"date":"2024-10-25","open":4480,"high":4565,"low":4390,"close":4495,"volume":16452,"rsi_14":31.13,"sma_20":4832.25,"sma_60":5170.42,"sma_120":5652.21},{"date":"2024-10-28","open":4490,"high":4565,"low":4310,"close":4330,"volume":21838,"rsi_14":33.24,"sma_20":4795.25,"sma_60":5140.58,"sma_120":5641.79},{"date":"2024-10-29","open":4330,"high":4355,"low":3950,"close":4145,"volume":48953,"rsi_14":26.46,"sma_20":4749.0,"sma_60":5107.17,"sma_120":5629.75},{"date":"2024-10-30","open":4155,"high":4285,"low":3910,"close":4285,"volume":15095,"rsi_14":35.24,"sma_20":4709.75,"sma_60":5075.25,"sma_120":5617.12},{"date":"2024-10-31","open":4370,"high":4370,"low":4155,"close":4280,"volume":6045,"rsi_14":40.2,"sma_20":4669.25,"sma_60":5041.08,"sma_120":5603.38},{"date":"2024-11-01","open":4280,"high":4325,"low":4220,"close":4285,"volume":4120,"rsi_14":40.66,"sma_20":4627.0,"sma_60":5012.17,"sma_120":5585.58},{"date":"2024-11-04","open":4395,"high":4430,"low":4245,"close":4370,"volume":17128,"rsi_14":45.48,"sma_20":4586.5,"sma_60":4983.83,"sma_120":5570.17},{"date":"2024-11-05","open":4370,"high":4390,"low":4310,"close":4310,"volume":4577,"rsi_14":25.51,"sma_20":4557.0,"sma_60":4957.17,"sma_120":5555.0},{"date":"2024-11-06","open":4315,"high":4370,"low":4310,"close":4350,"volume":2326,"rsi_14":31.82,"sma_20":4525.0,"sma_60":4950.83,"sma_120":5540.58},{"date":"2024-11-07","open":4445,"high":4445,"low":4110,"close":4320,"volume":4634,"rsi_14":26.07,"sma_20":4501.0,"sma_60":4939.0,"sma_120":5525.25},{"date":"2024-11-08","open":4315,"high":4375,"low":4210,"close":4375,"volume":7869,"rsi_14":31.43,"sma_20":4490.75,"sma_60":4927.08,"sma_120":5511.29},{"date":"2024-11-11","open":4375,"high":5470,"low":4375,"close":4950,"volume":209501,"rsi_14":56.92,"sma_20":4509.75,"sma_60":4924.92,"sma_120":5501.88},{"date":"2024-11-12","open":4950,"high":5250,"low":4550,"close":4985,"volume":44675,"rsi_14":58.02,"sma_20":4533.5,"sma_60":4920.67,"sma_120":5492.67},{"date":"2024-11-13","open":5000,"high":5190,"low":4900,"close":5050,"volume":21135,"rsi_14":69.31,"sma_20":4540.75,"sma_60":4918.83,"sma_120":5484.08},{"date":"2024-11-14","open":5100,"high":5100,"low":4705,"close":4750,"volume":22506,"rsi_14":57.31,"sma_20":4540.75,"sma_60":4912.67,"sma_120":5474.75},{"date":"2024-11-15","open":4705,"high":4880,"low":4610,"close":4880,"volume":9320,"rsi_14":66.08,"sma_20":4543.5,"sma_60":4909.0,"sma_120":5467.08},{"date":"2024-11-18","open":4820,"high":4890,"low":4705,"close":4815,"volume":8511,"rsi_14":71.07,"sma_20":4546.0,"sma_60":4904.75,"sma_120":5459.29},{"date":"2024-11-19","open":4890,"high":4930,"low":4775,"close":4925,"volume":7044,"rsi_14":70.51,"sma_20":4555.75,"sma_60":4901.5,"sma_120":5454.0},{"date":"2024-11-20","open":4880,"high":4945,"low":4810,"close":4905,"volume":5590,"rsi_14":69.84,"sma_20":4564.75,"sma_60":4897.42,"sma_120":5447.71},{"date":"2024-11-21","open":4845,"high":4940,"low":4515,"close":4770,"volume":21611,"rsi_14":64.22,"sma_20":4578.75,"sma_60":4891.42,"sma_120":5440.62},{"date":"2024-11-22","open":4720,"high":4770,"low":4310,"close":4650,"volume":12629,"rsi_14":58.05,"sma_20":4586.5,"sma_60":4883.75,"sma_120":5431.88},{"date":"2024-11-25","open":4650,"high":4740,"low":4500,"close":4650,"volume":12987,"rsi_14":60.12,"sma_20":4602.5,"sma_60":4876.75,"sma_120":5423.79},{"date":"2024-11-26","open":4650,"high":4735,"low":4570,"close":4570,"volume":2770,"rsi_14":56.4,"sma_20":4623.75,"sma_60":4863.42,"sma_120":5415.71},{"date":"2024-11-27","open":4510,"high":4640,"low":4500,"close":4575,"volume":4305,"rsi_14":57.52,"sma_20":4638.25,"sma_60":4852.33,"sma_120":5404.25},{"date":"2024-11-28","open":4595,"high":4675,"low":4555,"close":4585,"volume":1990,"rsi_14":56.36,"sma_20":4653.5,"sma_60":4838.92,"sma_120":5392.96},{"date":"2024-11-29","open":4535,"high":4650,"low":4495,"close":4585,"volume":4986,"rsi_14":33.02,"sma_20":4668.5,"sma_60":4822.67,"sma_120":5381.25},{"date":"2024-12-02","open":4650,"high":4675,"low":4570,"close":4615,"volume":10788,"rsi_14":32.71,"sma_20":4680.75,"sma_60":4807.25,"sma_120":5368.88},{"date":"2024-12-03","open":4600,"high":4680,"low":4560,"close":4670,"volume":4370,"rsi_14":32.08,"sma_20":4698.75,"sma_60":4796.92,"sma_120":5355.38},{"date":"2024-12-04","open":4675,"high":4745,"low":4340,"close":4620,"volume":8566,"rsi_14":41.98,"sma_20":4712.25,"sma_60":4785.92,"sma_120":5342.38},{"date":"2024-12-05","open":4575,"high":4620,"low":4490,"close":4550,"volume":1872,"rsi_14":28.0,"sma_20":4723.75,"sma_60":4774.25,"sma_120":5328.79},{"date":"2024-12-06","open":4550,"high":4620,"low":4260,"close":4495,"volume":5596,"rsi_14":28.38,"sma_20":4729.75,"sma_60":4763.83,"sma_120":5314.58},{"date":"2024-12-09","open":4585,"high":4585,"low":4205,"close":4290,"volume":5842,"rsi_14":11.98,"sma_20":4696.75,"sma_60":4751.33,"sma_120":5298.67},{"date":"2024-12-10","open":4290,"high":4665,"low":4200,"close":4550,"volume":8258,"rsi_14":33.49,"sma_20":4675.0,"sma_60":4740.0,"sma_120":5282.83},{"date":"2024-12-11","open":4370,"high":4640,"low":4370,"close":4590,"volume":3634,"rsi_14":40.82,"sma_20":4652.0,"sma_60":4729.0,"sma_120":5267.75},{"date":"2024-12-12","open":4690,"high":4690,"low":4475,"close":4620,"volume":5217,"rsi_14":48.31,"sma_20":4645.5,"sma_60":4719.17,"sma_120":5253.5},{"date":"2024-12-13","open":4695,"high":4695,"low":4510,"close":4655,"volume":7495,"rsi_14":50.27,"sma_20":4634.25,"sma_60":4711.42,"sma_120":5240.88},{"date":"2024-12-16","open":4660,"high":4745,"low":4570,"close":4655,"volume":10336,"rsi_14":55.03,"sma_20":4626.25,"sma_60":4703.5,"sma_120":5229.08},{"date":"2024-12-17","open":4655,"high":4700,"low":4610,"close":4650,"volume":13094,"rsi_14":54.44,"sma_20":4612.5,"sma_60":4695.83,"sma_120":5217.5},{"date":"2024-12-18","open":4650,"high":4650,"low":4540,"close":4650,"volume":10407,"rsi_14":53.89,"sma_20":4599.75,"sma_60":4687.5,"sma_120":5206.0},{"date":"2024-12-19","open":4645,"high":4670,"low":4550,"close":4620,"volume":2099,"rsi_14":52.02,"sma_20":4592.25,"sma_60":4678.67,"sma_120":5191.58},{"date":"2024-12-20","open":4620,"high":4650,"low":4400,"close":4480,"volume":7548,"rsi_14":43.08,"sma_20":4583.75,"sma_60":4667.5,"sma_120":5173.5},{"date":"2024-12-23","open":4580,"high":4580,"low":4305,"close":4430,"volume":5816,"rsi_14":37.63,"sma_20":4572.75,"sma_60":4656.83,"sma_120":5155.0},{"date":"2024-12-24","open":4430,"high":4495,"low":4335,"close":4460,"volume":20156,"rsi_14":41.58,"sma_20":4567.25,"sma_60":4646.67,"sma_120":5136.75},{"date":"2024-12-26","open":4450,"high":4500,"low":4315,"close":4435,"volume":5897,"rsi_14":43.65,"sma_20":4560.25,"sma_60":4636.08,"sma_120":5117.12},{"date":"2024-12-27","open":4390,"high":4680,"low":4390,"close":4680,"volume":29533,"rsi_14":58.45,"sma_20":4565.0,"sma_60":4629.25,"sma_120":5099.88},{"date":"2024-12-30","open":4680,"high":4690,"low":4495,"close":4680,"volume":10476,"rsi_14":71.91,"sma_20":4569.75,"sma_60":4621.75,"sma_120":5082.46},{"date":"2025-01-02","open":4650,"high":4700,"low":4575,"close":4665,"volume":18448,"rsi_14":58.91,"sma_20":4572.25,"sma_60":4613.17,"sma_120":5063.83},{"date":"2025-01-03","open":4760,"high":4760,"low":4620,"close":4685,"volume":10654,"rsi_14":57.6,"sma_20":4573.0,"sma_60":4609.58,"sma_120":5046.79},{"date":"2025-01-06","open":4630,"high":4670,"low":4570,"close":4605,"volume":10575,"rsi_14":48.89,"sma_20":4572.25,"sma_60":4603.17,"sma_120":5032.75},{"date":"2025-01-07","open":4605,"high":4650,"low":4525,"close":4600,"volume":2431,"rsi_14":45.74,"sma_20":4574.75,"sma_60":4599.83,"sma_120":5019.42},{"date":"2025-01-08","open":4650,"high":4650,"low":4505,"close":4620,"volume":5044,"rsi_14":47.37,"sma_20":4581.0,"sma_60":4600.5,"sma_120":5006.92},{"date":"2025-01-09","open":4575,"high":4745,"low":4370,"close":4715,"volume":15012,"rsi_14":54.3,"sma_20":4602.25,"sma_60":4602.92,"sma_120":4994.88},{"date":"2025-01-10","open":4715,"high":4755,"low":4460,"close":4585,"volume":8838,"rsi_14":46.33,"sma_20":4604.0,"sma_60":4604.17,"sma_120":4980.92},{"date":"2025-01-13","open":4580,"high":4625,"low":4450,"close":4500,"volume":5113,"rsi_14":43.62,"sma_20":4599.5,"sma_60":4597.42,"sma_120":4968.92},{"date":"2025-01-14","open":4470,"high":4630,"low":4470,"close":4570,"volume":2382,"rsi_14":55.17,"sma_20":4597.0,"sma_60":4594.42,"sma_120":4956.75},{"date":"2025-01-15","open":4570,"high":4660,"low":4500,"close":4525,"volume":3468,"rsi_14":55.49,"sma_20":4590.5,"sma_60":4589.42,"sma_120":4943.71},{"date":"2025-01-16","open":4575,"high":4670,"low":4470,"close":4485,"volume":2595,"rsi_14":51.43,"sma_20":4582.0,"sma_60":4584.75,"sma_120":4930.75},{"date":"2025-01-17","open":4485,"high":4500,"low":4380,"close":4390,"volume":5607,"rsi_14":47.62,"sma_20":4569.0,"sma_60":4579.08,"sma_120":4916.42},{"date":"2025-01-20","open":4380,"high":4380,"low":3945,"close":4185,"volume":59738,"rsi_14":22.65,"sma_20":4545.75,"sma_60":4570.08,"sma_120":4900.04},{"date":"2025-01-21","open":4185,"high":4310,"low":4185,"close":4290,"volume":6031,"rsi_14":30.69,"sma_20":4529.25,"sma_60":4566.75,"sma_120":4884.38},{"date":"2025-01-22","open":4245,"high":4290,"low":4120,"close":4145,"volume":9522,"rsi_14":27.19,"sma_20":4512.5,"sma_60":4560.92,"sma_120":4865.67},{"date":"2025-01-23","open":4075,"high":4240,"low":4025,"close":4215,"volume":5849,"rsi_14":30.25,"sma_20":4501.75,"sma_60":4559.0,"sma_120":4849.79},{"date":"2025-01-24","open":4215,"high":4245,"low":4115,"close":4175,"volume":5526,"rsi_14":31.3,"sma_20":4487.5,"sma_60":4559.5,"sma_120":4833.33},{"date":"2025-01-31","open":4085,"high":4275,"low":4075,"close":4240,"volume":3414,"rsi_14":35.12,"sma_20":4477.75,"sma_60":4558.75,"sma_120":4817.0},{"date":"2025-02-03","open":4210,"high":4350,"low":4185,"close":4330,"volume":5818,"rsi_14":38.67,"sma_20":4460.25,"sma_60":4559.58,"sma_120":4800.33},{"date":"2025-02-04","open":4250,"high":5160,"low":4250,"close":4500,"volume":90186,"rsi_14":42.07,"sma_20":4451.25,"sma_60":4563.17,"sma_120":4787.67},{"date":"2025-02-05","open":4590,"high":4725,"low":4540,"close":4700,"volume":11970,"rsi_14":54.04,"sma_20":4453.0,"sma_60":4568.67,"sma_120":4776.25},{"date":"2025-02-06","open":4650,"high":4940,"low":4650,"close":4900,"volume":17380,"rsi_14":62.99,"sma_20":4463.75,"sma_60":4578.5,"sma_120":4767.83},{"date":"2025-02-07","open":4870,"high":5030,"low":4870,"close":4920,"volume":9658,"rsi_14":61.74,"sma_20":4479.5,"sma_60":4588.0,"sma_120":4769.42},{"date":"2025-02-10","open":5020,"high":5210,"low":4900,"close":5170,"volume":27559,"rsi_14":69.03,"sma_20":4508.0,"sma_60":4602.17,"sma_120":4770.58},{"date":"2025-02-11","open":5160,"high":5360,"low":5160,"close":5300,"volume":12642,"rsi_14":72.83,"sma_20":4542.0,"sma_60":4617.58,"sma_120":4772.33},{"date":"2025-02-12","open":5340,"high":5370,"low":5060,"close":5310,"volume":8681,"rsi_14":77.06,"sma_20":4571.75,"sma_60":4623.58,"sma_120":4774.25},{"date":"2025-02-13","open":5310,"high":5650,"low":5270,"close":5310,"volume":19468,"rsi_14":87.63,"sma_20":4608.0,"sma_60":4629.0,"sma_120":4774.83},{"date":"2025-02-14","open":5310,"high":5450,"low":5300,"close":5400,"volume":8190,"rsi_14":87.5,"sma_20":4653.0,"sma_60":4634.83,"sma_120":4776.83},{"date":"2025-02-17","open":5500,"high":5500,"low":5270,"close":5320,"volume":9366,"rsi_14":91.52,"sma_20":4690.5,"sma_60":4644.33,"sma_120":4778.5},{"date":"2025-02-18","open":5320,"high":5370,"low":5210,"close":5260,"volume":7283,"rsi_14":87.19,"sma_20":4727.25,"sma_60":4650.67,"sma_120":4779.83},{"date":"2025-02-19","open":5280,"high":5470,"low":5100,"close":5170,"volume":8208,"rsi_14":84.19,"sma_20":4761.5,"sma_60":4656.58,"sma_120":4780.67},{"date":"2025-02-20","open":5120,"high":5130,"low":4980,"close":5000,"volume":7129,"rsi_14":74.36,"sma_20":4792.0,"sma_60":4657.83,"sma_120":4779.67},{"date":"2025-02-21","open":5000,"high":5080,"low":4995,"close":5080,"volume":5008,"rsi_14":74.19,"sma_20":4836.75,"sma_60":4660.75,"sma_120":4779.08},{"date":"2025-02-24","open":5080,"high":5130,"low":4980,"close":5090,"volume":20406,"rsi_14":71.22,"sma_20":4876.75,"sma_60":4666.08,"sma_120":4778.75},{"date":"2025-02-25","open":5030,"high":5190,"low":5030,"close":5170,"volume":4287,"rsi_14":68.5,"sma_20":4928.0,"sma_60":4674.75,"sma_120":4779.25},{"date":"2025-02-26","open":5190,"high":5250,"low":5170,"close":5240,"volume":2125,"rsi_14":64.91,"sma_20":4979.25,"sma_60":4684.58,"sma_120":4780.67},{"date":"2025-02-27","open":5280,"high":5280,"low":5060,"close":5140,"volume":3607,"rsi_14":59.02,"sma_20":5027.5,"sma_60":4694.08,"sma_120":4778.75},{"date":"2025-02-28","open":5240,"high":5250,"low":5060,"close":5220,"volume":7140,"rsi_14":52.38,"sma_20":5076.5,"sma_60":4704.83,"sma_120":4778.58},{"date":"2025-03-04","open":5210,"high":5230,"low":5120,"close":5200,"volume":1344,"rsi_14":44.68,"sma_20":5120.0,"sma_60":4715.08,"sma_120":4777.0},{"date":"2025-03-05","open":5200,"high":5280,"low":5100,"close":5180,"volume":4968,"rsi_14":43.16,"sma_20":5154.0,"sma_60":4725.0,"sma_120":4773.83},{"date":"2025-03-06","open":5310,"high":5310,"low":4930,"close":5200,"volume":13402,"rsi_14":44.33,"sma_20":5179.0,"sma_60":4734.75,"sma_120":4771.0},{"date":"2025-03-07","open":5140,"high":5240,"low":4890,"close":5190,"volume":5043,"rsi_14":38.2,"sma_20":5193.5,"sma_60":4743.42,"sma_120":4770.17},{"date":"2025-03-10","open":5150,"high":5200,"low":5100,"close":5190,"volume":3245,"rsi_14":41.98,"sma_20":5207.0,"sma_60":4752.92,"sma_120":4769.42},{"date":"2025-03-11","open":5190,"high":5260,"low":5120,"close":5210,"volume":4358,"rsi_14":46.75,"sma_20":5209.0,"sma_60":4763.92,"sma_120":4769.08},{"date":"2025-03-12","open":5160,"high":5300,"low":5120,"close":5150,"volume":5080,"rsi_14":48.65,"sma_20":5201.5,"sma_60":4774.83,"sma_120":4769.33},{"date":"2025-03-13","open":5240,"high":5260,"low":5110,"close":5180,"volume":3767,"rsi_14":65.0,"sma_20":5195.0,"sma_60":4789.67,"sma_120":4770.5},{"date":"2025-03-14","open":5160,"high":5270,"low":5150,"close":5270,"volume":6183,"rsi_14":65.57,"sma_20":5193.0,"sma_60":4801.67,"sma_120":4770.83},{"date":"2025-03-17","open":5220,"high":5270,"low":5160,"close":5210,"volume":2345,"rsi_14":59.09,"sma_20":5183.5,"sma_60":4812.0,"sma_120":4770.5},{"date":"2025-03-18","open":5220,"high":5230,"low":5180,"close":5190,"volume":5449,"rsi_14":51.67,"sma_20":5177.0,"sma_60":4821.5,"sma_120":4770.33},{"date":"2025-03-19","open":5200,"high":5220,"low":5090,"close":5170,"volume":3813,"rsi_14":43.64,"sma_20":5172.5,"sma_60":4830.08,"sma_120":4770.75},{"date":"2025-03-20","open":5180,"high":5250,"low":5130,"close":5190,"volume":1549,"rsi_14":55.32,"sma_20":5173.5,"sma_60":4839.0,"sma_120":4771.25},{"date":"2025-03-21","open":5160,"high":5200,"low":5050,"close":5050,"volume":4196,"rsi_14":33.96,"sma_20":5176.0,"sma_60":4845.67,"sma_120":4770.75},{"date":"2025-03-24","open":5050,"high":5110,"low":5020,"close":5080,"volume":5875,"rsi_14":38.89,"sma_20":5176.0,"sma_60":4852.83,"sma_120":4770.17},{"date":"2025-03-25","open":5050,"high":5160,"low":5000,"close":5090,"volume":6918,"rsi_14":41.51,"sma_20":5176.0,"sma_60":4860.67,"sma_120":4769.67},{"date":"2025-03-26","open":5050,"high":5170,"low":4990,"close":5160,"volume":3514,"rsi_14":46.55,"sma_20":5175.5,"sma_60":4872.0,"sma_120":4769.75},{"date":"2025-03-27","open":5200,"high":5250,"low":5050,"close":5180,"volume":4102,"rsi_14":49.15,"sma_20":5172.5,"sma_60":4884.5,"sma_120":4770.67},{"date":"2025-03-28","open":5180,"high":5240,"low":5090,"close":5170,"volume":6366,"rsi_14":48.33,"sma_20":5174.0,"sma_60":4896.33,"sma_120":4771.5},{"date":"2025-03-31","open":5270,"high":5270,"low":5100,"close":5170,"volume":6209,"rsi_14":46.55,"sma_20":5171.5,"sma_60":4908.58,"sma_120":4772.33},{"date":"2025-04-01","open":5150,"high":5260,"low":4950,"close":5190,"volume":5423,"rsi_14":53.7,"sma_20":5171.0,"sma_60":4917.08,"sma_120":4773.17},{"date":"2025-04-02","open":5130,"high":5290,"low":5090,"close":5220,"volume":4017,"rsi_14":53.7,"sma_20":5173.0,"sma_60":4926.08,"sma_120":4773.92},{"date":"2025-04-03","open":5170,"high":5320,"low":5170,"close":5230,"volume":2437,"rsi_14":45.65,"sma_20":5174.5,"sma_60":4935.5,"sma_120":4774.33},{"date":"2025-04-04","open":5230,"high":5300,"low":5180,"close":5280,"volume":6922,"rsi_14":57.78,"sma_20":5179.0,"sma_60":4945.42,"sma_120":4777.5},{"date":"2025-04-07","open":5270,"high":5300,"low":5080,"close":5220,"volume":3342,"rsi_14":53.06,"sma_20":5180.5,"sma_60":4955.67,"sma_120":4779.42},{"date":"2025-04-08","open":5180,"high":5300,"low":5180,"close":5260,"volume":3292,"rsi_14":58.82,"sma_20":5183.0,"sma_60":4966.67,"sma_120":4783.25},{"date":"2025-04-09","open":5260,"high":5300,"low":5080,"close":5240,"volume":6631,"rsi_14":54.9,"sma_20":5187.5,"sma_60":4977.0,"sma_120":4788.75},{"date":"2025-04-10","open":5210,"high":5290,"low":5100,"close":5180,"volume":2214,"rsi_14":65.12,"sma_20":5187.5,"sma_60":4984.75,"sma_120":4793.83},{"date":"2025-04-11","open":5150,"high":5150,"low":4730,"close":5040,"volume":10744,"rsi_14":46.3,"sma_20":5176.0,"sma_60":4992.33,"sma_120":4798.25},{"date":"2025-04-14","open":5030,"high":5140,"low":4545,"close":4700,"volume":38526,"rsi_14":27.59,"sma_20":5150.5,"sma_60":4995.67,"sma_120":4796.54},{"date":"2025-04-15","open":4810,"high":4870,"low":4585,"close":4795,"volume":18902,"rsi_14":29.61,"sma_20":5130.75,"sma_60":4999.42,"sma_120":4796.92},{"date":"2025-04-16","open":4795,"high":4795,"low":4600,"close":4755,"volume":6883,"rsi_14":26.78,"sma_20":5110.0,"sma_60":5003.25,"sma_120":4796.33},{"date":"2025-04-17","open":4710,"high":4805,"low":4670,"close":4715,"volume":5786,"rsi_14":25.93,"sma_20":5086.25,"sma_60":5007.08,"sma_120":4795.92},{"date":"2025-04-18","open":4715,"high":4800,"low":4455,"close":4750,"volume":8276,"rsi_14":28.57,"sma_20":5071.25,"sma_60":5013.08,"sma_120":4796.08},{"date":"2025-04-21","open":4750,"high":4780,"low":4600,"close":4695,"volume":14539,"rsi_14":25.62,"sma_20":5052.0,"sma_60":5021.58,"sma_120":4795.83},{"date":"2025-04-22","open":4685,"high":4695,"low":4610,"close":4695,"volume":11989,"rsi_14":23.35,"sma_20":5032.25,"sma_60":5028.33,"sma_120":4797.54},{"date":"2025-04-23","open":4790,"high":4790,"low":4635,"close":4695,"volume":8233,"rsi_14":22.56,"sma_20":5009.0,"sma_60":5037.5,"sma_120":4799.21},{"date":"2025-04-24","open":4635,"high":4680,"low":4595,"close":4680,"volume":12029,"rsi_14":18.09,"sma_20":4984.0,"sma_60":5045.25,"sma_120":4802.12},{"date":"2025-04-25","open":4660,"high":4725,"low":4550,"close":4550,"volume":17754,"rsi_14":16.83,"sma_20":4953.0,"sma_60":5051.5,"sma_120":4805.5},{"date":"2025-04-28","open":4550,"high":4660,"low":4405,"close":4425,"volume":12912,"rsi_14":11.87,"sma_20":4915.75,"sma_60":5054.58,"sma_120":4806.67},{"date":"2025-04-29","open":4425,"high":4450,"low":4300,"close":4425,"volume":14757,"rsi_14":12.09,"sma_20":4877.5,"sma_60":5056.17,"sma_120":4807.88},{"date":"2025-04-30","open":4450,"high":4550,"low":4415,"close":4520,"volume":14382,"rsi_14":20.27,"sma_20":4842.5,"sma_60":5056.5,"sma_120":4809.83},{"date":"2025-05-02","open":4520,"high":4610,"low":4400,"close":4495,"volume":20507,"rsi_14":22.61,"sma_20":4805.75,"sma_60":5053.08,"sma_120":4810.88},{"date":"2025-05-07","open":4495,"high":4500,"low":4390,"close":4430,"volume":7443,"rsi_14":31.25,"sma_20":4763.25,"sma_60":5045.25,"sma_120":4811.88},{"date":"2025-05-08","open":4435,"high":4500,"low":4400,"close":4445,"volume":1843,"rsi_14":22.66,"sma_20":4724.5,"sma_60":5037.33,"sma_120":4812.67},{"date":"2025-05-09","open":4500,"high":4500,"low":4405,"close":4485,"volume":4353,"rsi_14":28.91,"sma_20":4685.75,"sma_60":5025.92,"sma_120":4814.04},{"date":"2025-05-12","open":4570,"high":4570,"low":4420,"close":4515,"volume":9950,"rsi_14":34.13,"sma_20":4649.5,"sma_60":5012.83,"sma_120":4815.21},{"date":"2025-05-13","open":4595,"high":4595,"low":4430,"close":4555,"volume":6154,"rsi_14":34.65,"sma_20":4618.25,"sma_60":5000.25,"sma_120":4811.92},{"date":"2025-05-14","open":4555,"high":4590,"low":4405,"close":4460,"volume":6261,"rsi_14":32.59,"sma_20":4589.25,"sma_60":4986.08,"sma_120":4807.54},{"date":"2025-05-15","open":4430,"high":4515,"low":4425,"close":4490,"volume":3439,"rsi_14":35.46,"sma_20":4578.75,"sma_60":4970.92,"sma_120":4802.88},{"date":"2025-05-16","open":4540,"high":4540,"low":4425,"close":4480,"volume":3251,"rsi_14":34.97,"sma_20":4563.0,"sma_60":4956.92,"sma_120":4800.62},{"date":"2025-05-19","open":4440,"high":4475,"low":4430,"close":4450,"volume":2386,"rsi_14":34.25,"sma_20":4547.75,"sma_60":4943.42,"sma_120":4797.04},{"date":"2025-05-20","open":4495,"high":4520,"low":4425,"close":4450,"volume":3350,"rsi_14":41.67,"sma_20":4534.5,"sma_60":4931.42,"sma_120":4794.0},{"date":"2025-05-21","open":4520,"high":4520,"low":4420,"close":4450,"volume":7817,"rsi_14":52.63,"sma_20":4519.5,"sma_60":4922.25,"sma_120":4790.04},{"date":"2025-05-22","open":4450,"high":4465,"low":4405,"close":4450,"volume":1438,"rsi_14":52.63,"sma_20":4507.25,"sma_60":4911.75,"sma_120":4786.25},{"date":"2025-05-23","open":4500,"high":4500,"low":4410,"close":4445,"volume":1964,"rsi_14":40.26,"sma_20":4494.75,"sma_60":4901.0,"sma_120":4783.54},{"date":"2025-05-26","open":4390,"high":4435,"low":4015,"close":4230,"volume":17536,"rsi_14":26.96,"sma_20":4471.5,"sma_60":4885.33,"sma_120":4780.04},{"date":"2025-05-27","open":4265,"high":4265,"low":3940,"close":4100,"volume":30503,"rsi_14":24.22,"sma_20":4442.5,"sma_60":4866.33,"sma_120":4775.46},{"date":"2025-05-28","open":4115,"high":4200,"low":4050,"close":4200,"volume":15751,"rsi_14":33.1,"sma_20":4425.0,"sma_60":4850.67,"sma_120":4772.38},{"date":"2025-05-29","open":4155,"high":4200,"low":3950,"close":4095,"volume":8782,"rsi_14":25.32,"sma_20":4408.5,"sma_60":4831.92,"sma_120":4768.38},{"date":"2025-05-30","open":4105,"high":4255,"low":4005,"close":4240,"volume":7325,"rsi_14":34.81,"sma_20":4399.25,"sma_60":4815.92,"sma_120":4765.5},{"date":"2025-06-02","open":4240,"high":4400,"low":4210,"close":4345,"volume":11439,"rsi_14":39.18,"sma_20":4390.5,"sma_60":4802.0,"sma_120":4763.5},{"date":"2025-06-04","open":4305,"high":4375,"low":4300,"close":4375,"volume":2861,"rsi_14":45.3,"sma_20":4384.5,"sma_60":4788.25,"sma_120":4761.5},{"date":"2025-06-05","open":4330,"high":4395,"low":4325,"close":4335,"volume":2616,"rsi_14":41.53,"sma_20":4379.75,"sma_60":4774.0,"sma_120":4758.71},{"date":"2025-06-09","open":4300,"high":4335,"low":4255,"close":4295,"volume":3380,"rsi_14":40.21,"sma_20":4372.25,"sma_60":4759.08,"sma_120":4756.0},{"date":"2025-06-10","open":4300,"high":4380,"low":4265,"close":4300,"volume":2381,"rsi_14":41.85,"sma_20":4363.0,"sma_60":4743.92,"sma_120":4753.92},{"date":"2025-06-11","open":4290,"high":4310,"low":4255,"close":4275,"volume":5458,"rsi_14":40.74,"sma_20":4351.0,"sma_60":4729.33,"sma_120":4752.08},{"date":"2025-06-12","open":4275,"high":4340,"low":4050,"close":4290,"volume":19821,"rsi_14":41.67,"sma_20":4337.75,"sma_60":4714.5,"sma_120":4752.08},{"date":"2025-06-13","open":4255,"high":4345,"low":4030,"close":4120,"volume":11917,"rsi_14":35.4,"sma_20":4320.75,"sma_60":4695.33,"sma_120":4748.5},{"date":"2025-06-16","open":4120,"high":4120,"low":3980,"close":4030,"volume":17516,"rsi_14":32.92,"sma_20":4297.75,"sma_60":4675.67,"sma_120":4743.83},{"date":"2025-06-17","open":4030,"high":4170,"low":4000,"close":4030,"volume":11910,"rsi_14":40.0,"sma_20":4275.25,"sma_60":4656.33,"sma_120":4738.92},{"date":"2025-06-18","open":4000,"high":4065,"low":3810,"close":4030,"volume":17760,"rsi_14":45.98,"sma_20":4254.25,"sma_60":4637.33,"sma_120":4733.71},{"date":"2025-06-19","open":4030,"high":4055,"low":3815,"close":4045,"volume":19735,"rsi_14":40.13,"sma_20":4234.0,"sma_60":4618.25,"sma_120":4728.62},{"date":"2025-06-20","open":4045,"high":4055,"low":3965,"close":4015,"volume":12942,"rsi_14":44.37,"sma_20":4212.25,"sma_60":4601.0,"sma_120":4723.33},{"date":"2025-06-23","open":4015,"high":4260,"low":3970,"close":4080,"volume":26528,"rsi_14":37.3,"sma_20":4193.75,"sma_60":4584.33,"sma_120":4718.58},{"date":"2025-06-24","open":4080,"high":5300,"low":4080,"close":5300,"volume":349235,"rsi_14":77.36,"sma_20":4236.5,"sma_60":4587.83,"sma_120":4724.25},{"date":"2025-06-25","open":5250,"high":6020,"low":4980,"close":5050,"volume":849604,"rsi_14":67.18,"sma_20":4277.5,"sma_60":4586.0,"sma_120":4729.0},{"date":"2025-06-26","open":5070,"high":5070,"low":4440,"close":4440,"volume":86205,"rsi_14":52.07,"sma_20":4294.5,"sma_60":4573.67,"sma_120":4729.08},{"date":"2025-06-27","open":4510,"high":4960,"low":4510,"close":4675,"volume":55214,"rsi_14":56.96,"sma_20":4318.25,"sma_60":4565.42,"sma_120":4730.88},{"date":"2025-06-30","open":4660,"high":5030,"low":4660,"close":4840,"volume":47794,"rsi_14":59.34,"sma_20":4355.5,"sma_60":4559.92,"sma_120":4734.25},{"date":"2025-07-01","open":4940,"high":4940,"low":4705,"close":4765,"volume":20737,"rsi_14":58.33,"sma_20":4381.75,"sma_60":4552.83,"sma_120":4734.96},{"date":"2025-07-02","open":4770,"high":4775,"low":4620,"close":4730,"volume":15234,"rsi_14":57.43,"sma_20":4401.0,"sma_60":4544.67,"sma_120":4735.38},{"date":"2025-07-03","open":4685,"high":4820,"low":4665,"close":4740,"volume":12638,"rsi_14":61.07,"sma_20":4419.25,"sma_60":4536.5,"sma_120":4736.0},{"date":"2025-07-04","open":4740,"high":5050,"low":4740,"close":4985,"volume":34303,"rsi_14":66.16,"sma_20":4451.75,"sma_60":4531.58,"sma_120":4738.5},{"date":"2025-07-07","open":4960,"high":5050,"low":4450,"close":4665,"volume":45932,"rsi_14":59.69,"sma_20":4470.25,"sma_60":4522.33,"sma_120":4739.0},{"date":"2025-07-08","open":4670,"high":4930,"low":4655,"close":4850,"volume":23445,"rsi_14":61.85,"sma_20":4497.75,"sma_60":4515.5,"sma_120":4741.08},{"date":"2025-07-09","open":4860,"high":5080,"low":4850,"close":4980,"volume":17892,"rsi_14":63.08,"sma_20":4533.0,"sma_60":4511.17,"sma_120":4744.08},{"date":"2025-07-10","open":4980,"high":5070,"low":4930,"close":4985,"volume":9359,"rsi_14":63.66,"sma_20":4567.75,"sma_60":4507.92,"sma_120":4746.33},{"date":"2025-07-11","open":4990,"high":4990,"low":4835,"close":4930,"volume":15274,"rsi_14":62.01,"sma_20":4608.25,"sma_60":4506.08,"sma_120":4749.21},{"date":"2025-07-14","open":5070,"high":5070,"low":4800,"close":4970,"volume":15134,"rsi_14":43.01,"sma_20":4655.25,"sma_60":4510.58,"sma_120":4753.12},{"date":"2025-07-15","open":5070,"high":5200,"low":4940,"close":5180,"volume":25777,"rsi_14":52.8,"sma_20":4712.75,"sma_60":4517.0,"sma_120":4758.21},{"date":"2025-07-16","open":5150,"high":5240,"low":5090,"close":5210,"volume":16450,"rsi_14":72.13,"sma_20":4771.75,"sma_60":4524.58,"sma_120":4763.92},{"date":"2025-07-17","open":5210,"high":5550,"low":5120,"close":5480,"volume":39228,"rsi_14":72.68,"sma_20":4843.5,"sma_60":4537.33,"sma_120":4772.21},{"date":"2025-07-18","open":5440,"high":6860,"low":5370,"close":5750,"volume":687199,"rsi_14":74.2,"sma_20":4930.25,"sma_60":4554.0,"sma_120":4783.54},{"date":"2025-07-21","open":5750,"high":6160,"low":5700,"close":6040,"volume":125740,"rsi_14":80.43,"sma_20":5028.25,"sma_60":4576.42,"sma_120":4799.0},{"date":"2025-07-22","open":5990,"high":6200,"low":5810,"close":6200,"volume":87908,"rsi_14":83.11,"sma_20":5073.25,"sma_60":4601.5,"sma_120":4814.92},{"date":"2025-07-23","open":6200,"high":6210,"low":5930,"close":6200,"volume":36815,"rsi_14":83.03,"sma_20":5130.75,"sma_60":4626.58,"sma_120":4832.04},{"date":"2025-07-24","open":6200,"high":6260,"low":6110,"close":6160,"volume":14698,"rsi_14":79.3,"sma_20":5216.75,"sma_60":4651.25,"sma_120":4848.25},{"date":"2025-07-25","open":6150,"high":6390,"low":6000,"close":6160,"volume":38603,"rsi_14":94.36,"sma_20":5291.0,"sma_60":4678.08,"sma_120":4864.79},{"date":"2025-07-28","open":6110,"high":6350,"low":5940,"close":6030,"volume":41856,"rsi_14":86.2,"sma_20":5350.5,"sma_60":4704.83,"sma_120":4879.71},{"date":"2025-07-29","open":6080,"high":6350,"low":5990,"close":6030,"volume":36996,"rsi_14":85.0,"sma_20":5413.75,"sma_60":4731.58,"sma_120":4893.88},{"date":"2025-07-30","open":5980,"high":6100,"low":5610,"close":6100,"volume":73691,"rsi_14":85.62,"sma_20":5482.25,"sma_60":4757.92,"sma_120":4907.21},{"date":"2025-07-31","open":6100,"high":6340,"low":6050,"close":6100,"volume":37136,"rsi_14":88.74,"sma_20":5550.25,"sma_60":4784.67,"sma_120":4918.88},{"date":"2025-08-01","open":6060,"high":6060,"low":5840,"close":5950,"volume":28507,"rsi_14":80.25,"sma_20":5598.5,"sma_60":4810.0,"sma_120":4927.62},{"date":"2025-08-04","open":5950,"high":5950,"low":5640,"close":5710,"volume":33951,"rsi_14":66.06,"sma_20":5650.75,"sma_60":4831.08,"sma_120":4934.21},{"date":"2025-08-05","open":5760,"high":5960,"low":5700,"close":5880,"volume":23497,"rsi_14":68.72,"sma_20":5702.25,"sma_60":4854.33,"sma_120":4940.12},{"date":"2025-08-06","open":5830,"high":6000,"low":5700,"close":5930,"volume":12057,"rsi_14":64.33,"sma_20":5749.75,"sma_60":4877.92,"sma_120":4945.38},{"date":"2025-08-07","open":5890,"high":5920,"low":5630,"close":5810,"volume":29168,"rsi_14":52.11,"sma_20":5791.0,"sma_60":4898.83,"sma_120":4949.54},{"date":"2025-08-08","open":5770,"high":5790,"low":5600,"close":5710,"volume":12924,"rsi_14":36.59,"sma_20":5830.0,"sma_60":4919.67,"sma_120":4952.88},{"date":"2025-08-11","open":5710,"high":6680,"low":5610,"close":6660,"volume":268350,"rsi_14":61.39,"sma_20":5914.5,"sma_60":4955.83,"sma_120":4963.38},{"date":"2025-08-12","open":6660,"high":6670,"low":6140,"close":6220,"volume":66545,"rsi_14":50.41,"sma_20":5966.5,"sma_60":4984.83,"sma_120":4970.88},{"date":"2025-08-13","open":6160,"high":6360,"low":6150,"close":6230,"volume":31269,"rsi_14":51.44,"sma_20":6017.5,"sma_60":5014.5,"sma_120":4978.96},{"date":"2025-08-14","open":6240,"high":6330,"low":6190,"close":6300,"volume":21867,"rsi_14":52.8,"sma_20":6058.5,"sma_60":5045.33,"sma_120":4988.38},{"date":"2025-08-18","open":6300,"high":6330,"low":5920,"close":6040,"volume":40220,"rsi_14":50.19,"sma_20":6073.0,"sma_60":5071.83,"sma_120":4997.04},{"date":"2025-08-19","open":6040,"high":6180,"low":5900,"close":6060,"volume":16254,"rsi_14":50.57,"sma_20":6074.0,"sma_60":5098.67,"sma_120":5005.21},{"date":"2025-08-20","open":6060,"high":6100,"low":5930,"close":6070,"volume":9928,"rsi_14":49.42,"sma_20":6067.5,"sma_60":5125.75,"sma_120":5013.38},{"date":"2025-08-21","open":6110,"high":6430,"low":6030,"close":6230,"volume":25856,"rsi_14":52.36,"sma_20":6069.0,"sma_60":5159.08,"sma_120":5022.21},{"date":"2025-08-22","open":6230,"high":6340,"low":6000,"close":6310,"volume":21233,"rsi_14":56.72,"sma_20":6076.5,"sma_60":5195.92,"sma_120":5031.12},{"date":"2025-08-25","open":6260,"high":6410,"low":5950,"close":6250,"volume":28159,"rsi_14":60.8,"sma_20":6081.0,"sma_60":5230.08,"sma_120":5040.38},{"date":"2025-08-26","open":6210,"high":6250,"low":6000,"close":6110,"volume":17858,"rsi_14":54.66,"sma_20":6085.0,"sma_60":5263.67,"sma_120":5047.79},{"date":"2025-08-27","open":6140,"high":6200,"low":6050,"close":6150,"volume":7447,"rsi_14":54.47,"sma_20":6091.0,"sma_60":5295.5,"sma_120":5055.71},{"date":"2025-08-28","open":6170,"high":6180,"low":6000,"close":6050,"volume":9068,"rsi_14":54.92,"sma_20":6088.5,"sma_60":5323.92,"sma_120":5062.96},{"date":"2025-08-29","open":6040,"high":6090,"low":5970,"close":6060,"volume":13463,"rsi_14":57.45,"sma_20":6086.5,"sma_60":5352.0,"sma_120":5070.12},{"date":"2025-09-01","open":6100,"high":6100,"low":5910,"close":5990,"volume":12910,"rsi_14":27.21,"sma_20":6088.5,"sma_60":5379.58,"sma_120":5076.79},{"date":"2025-09-02","open":6040,"high":6040,"low":5920,"close":5990,"volume":7660,"rsi_14":38.83,"sma_20":6102.5,"sma_60":5407.83,"sma_120":5083.46},{"date":"2025-09-03","open":5950,"high":6030,"low":5780,"close":5890,"volume":18859,"rsi_14":34.82,"sma_20":6103.0,"sma_60":5434.33,"sma_120":5089.12},{"date":"2025-09-04","open":5890,"high":5960,"low":5780,"close":5870,"volume":10310,"rsi_14":29.91,"sma_20":6100.0,"sma_60":5460.92,"sma_120":5095.12},{"date":"2025-09-05","open":5870,"high":5870,"low":5530,"close":5800,"volume":25021,"rsi_14":36.36,"sma_20":6099.5,"sma_60":5486.08,"sma_120":5100.29},{"date":"2025-09-08","open":5800,"high":5830,"low":5720,"close":5810,"volume":6370,"rsi_14":35.63,"sma_20":6104.5,"sma_60":5514.25,"sma_120":5104.79},{"date":"2025-09-09","open":5830,"high":6250,"low":5800,"close":5910,"volume":28930,"rsi_14":41.67,"sma_20":6067.0,"sma_60":5545.58,"sma_120":5110.62},{"date":"2025-09-10","open":5860,"high":6190,"low":5860,"close":6030,"volume":17023,"rsi_14":39.13,"sma_20":6057.5,"sma_60":5578.92,"sma_120":5117.62},{"date":"2025-09-11","open":6060,"high":6570,"low":6060,"close":6530,"volume":72023,"rsi_14":58.21,"sma_20":6072.5,"sma_60":5620.58,"sma_120":5128.96},{"date":"2025-09-12","open":6410,"high":6660,"low":6410,"close":6500,"volume":58737,"rsi_14":59.54,"sma_20":6082.5,"sma_60":5661.5,"sma_120":5139.88},{"date":"2025-09-15","open":6470,"high":6570,"low":6430,"close":6490,"volume":13947,"rsi_14":66.1,"sma_20":6105.0,"sma_60":5702.75,"sma_120":5151.88},{"date":"2025-09-16","open":6500,"high":6580,"low":6320,"close":6420,"volume":18877,"rsi_14":61.16,"sma_20":6123.0,"sma_60":5741.75,"sma_120":5163.04},{"date":"2025-09-17","open":6420,"high":6810,"low":6210,"close":6450,"volume":38084,"rsi_14":67.54,"sma_20":6142.0,"sma_60":5760.92,"sma_120":5174.38},{"date":"2025-09-18","open":6373,"high":6610,"low":6353,"close":6610,"volume":25239,"rsi_14":73.19,"sma_20":6165.5,"sma_60":5788.42,"sma_120":5187.21},{"date":"2025-09-19","open":6700,"high":6850,"low":6670,"close":6720,"volume":32683,"rsi_14":77.44,"sma_20":6186.0,"sma_60":5826.42,"sma_120":5200.04},{"date":"2025-09-22","open":6720,"high":7080,"low":6720,"close":7080,"volume":32605,"rsi_14":82.25,"sma_20":6227.5,"sma_60":5866.5,"sma_120":5215.96},{"date":"2025-09-23","open":7290,"high":7530,"low":7110,"close":7420,"volume":115098,"rsi_14":89.64,"sma_20":6293.0,"sma_60":5909.5,"sma_120":5234.71},{"date":"2025-09-24","open":7400,"high":7490,"low":7130,"close":7430,"volume":56138,"rsi_14":90.62,"sma_20":6357.0,"sma_60":5953.92,"sma_120":5253.38},{"date":"2025-09-25","open":7430,"high":7530,"low":7220,"close":7350,"volume":41949,"rsi_14":90.16,"sma_20":6422.0,"sma_60":5997.58,"sma_120":5271.12},{"date":"2025-09-26","open":7360,"high":7360,"low":6980,"close":7190,"volume":42020,"rsi_14":83.17,"sma_20":6478.5,"sma_60":6038.42,"sma_120":5287.46},{"date":"2025-09-29","open":7190,"high":7400,"low":7120,"close":7350,"volume":24176,"rsi_14":83.64,"sma_20":6546.5,"sma_60":6077.83,"sma_120":5304.71},{"date":"2025-09-30","open":7350,"high":7360,"low":7100,"close":7280,"volume":22007,"rsi_14":79.9,"sma_20":6611.0,"sma_60":6121.42,"sma_120":5321.88},{"date":"2025-10-01","open":7210,"high":7450,"low":7210,"close":7450,"volume":28297,"rsi_14":76.14,"sma_20":6689.0,"sma_60":6164.75,"sma_120":5340.12},{"date":"2025-10-02","open":7470,"high":7840,"low":7450,"close":7630,"volume":40088,"rsi_14":79.58,"sma_20":6777.0,"sma_60":6208.92,"sma_120":5360.04},{"date":"2025-10-10","open":7700,"high":8320,"low":7620,"close":8080,"volume":78263,"rsi_14":83.83,"sma_20":6891.0,"sma_60":6260.5,"sma_120":5384.21},{"date":"2025-10-13","open":8080,"high":8640,"low":7880,"close":8380,"volume":70786,"rsi_14":87.98,"sma_20":7019.5,"sma_60":6318.0,"sma_120":5412.04},{"date":"2025-10-14","open":8460,"high":8470,"low":8100,"close":8330,"volume":35401,"rsi_14":86.15,"sma_20":7140.5,"sma_60":6374.0,"sma_120":5442.29},{"date":"2025-10-15","open":8340,"high":9000,"low":8340,"close":8870,"volume":75524,"rsi_14":87.54,"sma_20":7282.5,"sma_60":6435.5,"sma_120":5476.25},{"date":"2025-10-16","open":8870,"high":8940,"low":8690,"close":8880,"volume":34356,"rsi_14":87.5,"sma_20":7400.0,"sma_60":6496.67,"sma_120":5510.62},{"date":"2025-10-17","open":8880,"high":8880,"low":8000,"close":8400,"volume":82527,"rsi_14":72.0,"sma_20":7495.0,"sma_60":6545.33,"sma_120":5541.33},{"date":"2025-10-20","open":8410,"high":8850,"low":8400,"close":8600,"volume":33347,"rsi_14":70.63,"sma_20":7600.5,"sma_60":6592.83,"sma_120":5573.42},{"date":"2025-10-21","open":8700,"high":8700,"low":8200,"close":8700,"volume":43810,"rsi_14":71.53,"sma_20":7714.5,"sma_60":6637.17,"sma_120":5606.79},{"date":"2025-10-22","open":8700,"high":8840,"low":8520,"close":8630,"volume":30692,"rsi_14":71.77,"sma_20":7823.5,"sma_60":6677.67,"sma_120":5639.58},{"date":"2025-10-23","open":8630,"high":8700,"low":8410,"close":8580,"volume":24649,"rsi_14":74.56,"sma_20":7917.5,"sma_60":6717.33,"sma_120":5671.96},{"date":"2025-10-24","open":8570,"high":8660,"low":8350,"close":8430,"volume":30070,"rsi_14":69.15,"sma_20":8003.0,"sma_60":6755.17,"sma_120":5703.21},{"date":"2025-10-27","open":8430,"high":8630,"low":8170,"close":8440,"volume":24075,"rsi_14":71.01,"sma_20":8071.0,"sma_60":6793.17,"sma_120":5735.62},{"date":"2025-10-28","open":8420,"high":8600,"low":8300,"close":8440,"volume":18078,"rsi_14":69.11,"sma_20":8122.0,"sma_60":6833.33,"sma_120":5769.08},{"date":"2025-10-29","open":8330,"high":8480,"low":7840,"close":8370,"volume":17423,"rsi_14":64.92,"sma_20":8169.0,"sma_60":6872.33,"sma_120":5801.96},{"date":"2025-10-30","open":8370,"high":8530,"low":8200,"close":8510,"volume":19221,"rsi_14":59.91,"sma_20":8227.0,"sma_60":6912.5,"sma_120":5835.21},{"date":"2025-10-31","open":8520,"high":9000,"low":8290,"close":8290,"volume":72873,"rsi_14":47.85,"sma_20":8282.0,"sma_60":6949.0,"sma_120":5866.83},{"date":"2025-11-03","open":8300,"high":8300,"low":8030,"close":8140,"volume":40377,"rsi_14":45.66,"sma_20":8321.5,"sma_60":6985.5,"sma_120":5897.75},{"date":"2025-11-04","open":8060,"high":8210,"low":7870,"close":8090,"volume":25842,"rsi_14":27.06,"sma_20":8362.0,"sma_60":7025.17,"sma_120":5928.12},{"date":"2025-11-05","open":8020,"high":8820,"low":7900,"close":8370,"volume":135818,"rsi_14":37.06,"sma_20":8408.0,"sma_60":7066.67,"sma_120":5960.5},{"date":"2025-11-06","open":8370,"high":8510,"low":8240,"close":8260,"volume":26113,"rsi_14":45.62,"sma_20":8439.5,"sma_60":7105.5,"sma_120":5991.71},{"date":"2025-11-07","open":8270,"high":8510,"low":8200,"close":8400,"volume":18096,"rsi_14":43.51,"sma_20":8455.5,"sma_60":7148.67,"sma_120":6023.75},{"date":"2025-11-10","open":8400,"high":8840,"low":8340,"close":8600,"volume":64061,"rsi_14":46.95,"sma_20":8466.5,"sma_60":7196.83,"sma_120":6058.25},{"date":"2025-11-11","open":8730,"high":8730,"low":8270,"close":8340,"volume":18617,"rsi_14":42.08,"sma_20":8467.0,"sma_60":7224.83,"sma_120":6090.33},{"date":"2025-11-12","open":8390,"high":8480,"low":8290,"close":8290,"volume":15161,"rsi_14":42.08,"sma_20":8438.0,"sma_60":7259.33,"sma_120":6122.08},{"date":"2025-11-13","open":8410,"high":8600,"low":8050,"close":8150,"volume":17404,"rsi_14":42.31,"sma_20":8401.5,"sma_60":7291.33,"sma_120":6152.92},{"date":"2025-11-14","open":8100,"high":8400,"low":8020,"close":8210,"volume":26625,"rsi_14":43.85,"sma_20":8392.0,"sma_60":7323.17,"sma_120":6184.25},{"date":"2025-11-17","open":8230,"high":8740,"low":8140,"close":8540,"volume":52122,"rsi_14":52.27,"sma_20":8389.0,"sma_60":7364.83,"sma_120":6218.33},{"date":"2025-11-18","open":8540,"high":8770,"low":8250,"close":8330,"volume":29844,"rsi_14":49.15,"sma_20":8370.5,"sma_60":7402.67,"sma_120":6250.67},{"date":"2025-11-19","open":8370,"high":8460,"low":8170,"close":8440,"volume":14716,"rsi_14":48.48,"sma_20":8361.0,"sma_60":7442.17,"sma_120":6283.96},{"date":"2025-11-20","open":8460,"high":8650,"low":8290,"close":8580,"volume":32908,"rsi_14":56.5,"sma_20":8361.0,"sma_60":7481.33,"sma_120":6320.21},{"date":"2025-11-21","open":8400,"high":8580,"low":8035,"close":8250,"volume":22642,"rsi_14":52.28,"sma_20":8352.0,"sma_60":7513.67,"sma_120":6354.79},{"date":"2025-11-24","open":8200,"high":8340,"low":7990,"close":8150,"volume":22134,"rsi_14":51.22,"sma_20":8337.5,"sma_60":7545.33,"sma_120":6387.71},{"date":"2025-11-25","open":8240,"high":8330,"low":8110,"close":8180,"volume":13362,"rsi_14":45.7,"sma_20":8324.5,"sma_60":7579.83,"sma_120":6421.75},{"date":"2025-11-26","open":8180,"high":8790,"low":8150,"close":8750,"volume":86732,"rsi_14":59.18,"sma_20":8343.5,"sma_60":7623.17,"sma_120":6459.33},{"date":"2025-11-27","open":8800,"high":8800,"low":8240,"close":8430,"volume":26002,"rsi_14":50.53,"sma_20":8339.5,"sma_60":7662.83,"sma_120":6493.38},{"date":"2025-11-28","open":8430,"high":8900,"low":8360,"close":8710,"volume":40876,"rsi_14":51.88,"sma_20":8360.5,"sma_60":7707.0,"sma_120":6529.5},{"date":"2025-12-01","open":8710,"high":8800,"low":8110,"close":8640,"volume":69981,"rsi_14":55.47,"sma_20":8385.5,"sma_60":7751.17,"sma_120":6565.38},{"date":"2025-12-02","open":8640,"high":8930,"low":8620,"close":8850,"volume":51450,"rsi_14":59.66,"sma_20":8423.5,"sma_60":7798.83,"sma_120":6603.33},{"date":"2025-12-03","open":8850,"high":8870,"low":7500,"close":8120,"volume":186289,"rsi_14":49.57,"sma_20":8411.0,"sma_60":7836.0,"sma_120":6635.17},{"date":"2025-12-04","open":8120,"high":8640,"low":7900,"close":8400,"volume":59417,"rsi_14":52.56,"sma_20":8418.0,"sma_60":7878.17,"sma_120":6669.54},{"date":"2025-12-05","open":8400,"high":8720,"low":8170,"close":8390,"volume":54452,"rsi_14":47.79,"sma_20":8417.5,"sma_60":7921.33,"sma_120":6703.71},{"date":"2025-12-08","open":8390,"high":8480,"low":8080,"close":8160,"volume":31587,"rsi_14":47.51,"sma_20":8395.5,"sma_60":7960.5,"sma_120":6737.38},{"date":"2025-12-09","open":8180,"high":8850,"low":8160,"close":8370,"volume":84774,"rsi_14":49.0,"sma_20":8397.0,"sma_60":8001.5,"sma_120":6773.54},{"date":"2025-12-10","open":8370,"high":8500,"low":8220,"close":8380,"volume":23187,"rsi_14":47.04,"sma_20":8401.5,"sma_60":8040.67,"sma_120":6809.79},{"date":"2025-12-11","open":8380,"high":8540,"low":8250,"close":8420,"volume":61359,"rsi_14":52.75,"sma_20":8415.0,"sma_60":8072.17,"sma_120":6846.38},{"date":"2025-12-12","open":8510,"high":8510,"low":8230,"close":8360,"volume":28979,"rsi_14":53.44,"sma_20":8422.5,"sma_60":8103.17,"sma_120":6882.33},{"date":"2025-12-15","open":8360,"high":8720,"low":8290,"close":8390,"volume":36983,"rsi_14":53.44,"sma_20":8415.0,"sma_60":8134.83,"sma_120":6918.79},{"date":"2025-12-16","open":8390,"high":8430,"low":8210,"close":8340,"volume":21799,"rsi_14":41.9,"sma_20":8415.5,"sma_60":8166.83,"sma_120":6954.29},{"date":"2025-12-17","open":8360,"high":8420,"low":8150,"close":8300,"volume":41847,"rsi_14":47.11,"sma_20":8408.5,"sma_60":8197.67,"sma_120":6979.29},{"date":"2025-12-18","open":8200,"high":8430,"low":8180,"close":8350,"volume":40562,"rsi_14":41.09,"sma_20":8397.0,"sma_60":8225.17,"sma_120":7006.79},{"date":"2025-12-19","open":8350,"high":8400,"low":8100,"close":8390,"volume":64289,"rsi_14":43.72,"sma_20":8404.0,"sma_60":8253.0,"sma_120":7039.71},{"date":"2025-12-22","open":8390,"high":8460,"low":6870,"close":7470,"volume":272257,"rsi_14":24.44,"sma_20":8370.0,"sma_60":8259.5,"sma_120":7063.0},{"date":"2025-12-23","open":7520,"high":7910,"low":7350,"close":7790,"volume":64471,"rsi_14":42.79,"sma_20":8350.5,"sma_60":8265.67,"sma_120":7087.58},{"date":"2025-12-24","open":7800,"high":7810,"low":7400,"close":7450,"volume":49855,"rsi_14":29.79,"sma_20":8285.5,"sma_60":8266.0,"sma_120":7109.96},{"date":"2025-12-26","open":7450,"high":7880,"low":7400,"close":7620,"volume":28970,"rsi_14":34.66,"sma_20":8245.0,"sma_60":8270.5,"sma_120":7134.04},{"date":"2025-12-29","open":7680,"high":8500,"low":7650,"close":8310,"volume":113767,"rsi_14":52.53,"sma_20":8225.0,"sma_60":8289.17,"sma_120":7163.79},{"date":"2025-12-30","open":8180,"high":8355,"low":8010,"close":8270,"volume":98443,"rsi_14":48.21,"sma_20":8206.5,"sma_60":8304.5,"sma_120":7191.17},{"date":"2026-01-02","open":8250,"high":8340,"low":7730,"close":7870,"volume":57934,"rsi_14":42.01,"sma_20":8157.5,"sma_60":8314.33,"sma_120":7217.88},{"date":"2026-01-05","open":7870,"high":7950,"low":7780,"close":7820,"volume":36361,"rsi_14":40.62,"sma_20":8142.5,"sma_60":8320.5,"sma_120":7242.62},{"date":"2026-01-06","open":7820,"high":7890,"low":7630,"close":7630,"volume":29725,"rsi_14":39.04,"sma_20":8104.0,"sma_60":8320.5,"sma_120":7264.71},{"date":"2026-01-07","open":7700,"high":8200,"low":7620,"close":8020,"volume":48630,"rsi_14":44.99,"sma_20":8085.5,"sma_60":8319.5,"sma_120":7290.0},{"date":"2026-01-08","open":8130,"high":8130,"low":7830,"close":7870,"volume":24816,"rsi_14":43.8,"sma_20":8071.0,"sma_60":8311.0,"sma_120":7314.5},{"date":"2026-01-09","open":7850,"high":8040,"low":7760,"close":8000,"volume":36043,"rsi_14":46.13,"sma_20":8052.5,"sma_60":8305.5,"sma_120":7339.75},{"date":"2026-01-12","open":8000,"high":8370,"low":8000,"close":8230,"volume":70363,"rsi_14":48.52,"sma_20":8045.0,"sma_60":8294.83,"sma_120":7365.17},{"date":"2026-01-13","open":8230,"high":8230,"low":7800,"close":7980,"volume":41057,"rsi_14":45.2,"sma_20":8023.0,"sma_60":8279.83,"sma_120":7388.25},{"date":"2026-01-14","open":7980,"high":8180,"low":7980,"close":8090,"volume":15192,"rsi_14":58.96,"sma_20":8009.5,"sma_60":8274.67,"sma_120":7410.0},{"date":"2026-01-15","open":8160,"high":8160,"low":7860,"close":8000,"volume":17361,"rsi_14":53.25,"sma_20":7990.0,"sma_60":8264.67,"sma_120":7428.75},{"date":"2026-01-16","open":7940,"high":8230,"low":7800,"close":8020,"volume":36775,"rsi_14":59.79,"sma_20":7974.0,"sma_60":8253.33,"sma_120":7445.25},{"date":"2026-01-19","open":8020,"high":8380,"low":7900,"close":8250,"volume":58615,"rsi_14":48.68,"sma_20":7955.0,"sma_60":8237.67,"sma_120":7462.33},{"date":"2026-01-20","open":8250,"high":8420,"low":8150,"close":8200,"volume":61115,"rsi_14":48.47,"sma_20":7945.5,"sma_60":8233.83,"sma_120":7479.0},{"date":"2026-01-21","open":8250,"high":8780,"low":8210,"close":8400,"volume":157879,"rsi_14":62.68,"sma_20":7992.0,"sma_60":8233.17,"sma_120":7497.67},{"date":"2026-01-22","open":8400,"high":8400,"low":8100,"close":8180,"volume":44163,"rsi_14":57.96,"sma_20":8011.5,"sma_60":8228.83,"sma_120":7514.5},{"date":"2026-01-23","open":8160,"high":8500,"low":8160,"close":8470,"volume":38728,"rsi_14":67.8,"sma_20":8062.5,"sma_60":8230.5,"sma_120":7534.83},{"date":"2026-01-26","open":8410,"high":8690,"low":8240,"close":8510,"volume":92260,"rsi_14":62.19,"sma_20":8107.0,"sma_60":8230.5,"sma_120":7555.5},{"date":"2026-01-27","open":8490,"high":8600,"low":8180,"close":8210,"volume":62704,"rsi_14":57.87,"sma_20":8102.0,"sma_60":8229.17,"sma_120":7573.08},{"date":"2026-01-28","open":8210,"high":8400,"low":8000,"close":8360,"volume":51829,"rsi_14":58.26,"sma_20":8106.5,"sma_60":8232.83,"sma_120":7591.92},{"date":"2026-01-29","open":8350,"high":8350,"low":8140,"close":8150,"volume":50272,"rsi_14":48.15,"sma_20":8120.5,"sma_60":8233.83,"sma_120":7610.25},{"date":"2026-01-30","open":8250,"high":8320,"low":7840,"close":8120,"volume":48933,"rsi_14":53.61,"sma_20":8135.5,"sma_60":8229.67,"sma_120":7630.33},{"date":"2026-02-02","open":8110,"high":8110,"low":7800,"close":7800,"volume":43774,"rsi_14":43.26,"sma_20":8144.0,"sma_60":8222.0,"sma_120":7646.33},{"date":"2026-02-03","open":7900,"high":8160,"low":7900,"close":8020,"volume":31610,"rsi_14":50.44,"sma_20":8144.0,"sma_60":8215.67,"sma_120":7663.75},{"date":"2026-02-04","open":8110,"high":8210,"low":8010,"close":8010,"volume":33733,"rsi_14":49.78,"sma_20":8151.0,"sma_60":8215.5,"sma_120":7682.08},{"date":"2026-02-05","open":8000,"high":8460,"low":7900,"close":8290,"volume":58448,"rsi_14":55.29,"sma_20":8165.5,"sma_60":8210.33,"sma_120":7703.58},{"date":"2026-02-06","open":8210,"high":9190,"low":8020,"close":9190,"volume":191737,"rsi_14":64.6,"sma_20":8213.5,"sma_60":8224.5,"sma_120":7724.67},{"date":"2026-02-09","open":9650,"high":11080,"low":9460,"close":10980,"volume":405025,"rsi_14":78.02,"sma_20":8363.5,"sma_60":8269.33,"sma_120":7764.33},{"date":"2026-02-10","open":10980,"high":11000,"low":10200,"close":10600,"volume":144330,"rsi_14":71.4,"sma_20":8489.0,"sma_60":8310.17,"sma_120":7800.75},{"date":"2026-02-11","open":10440,"high":10440,"low":7910,"close":7920,"volume":715449,"rsi_14":48.29,"sma_20":8485.0,"sma_60":8305.33,"sma_120":7814.25},{"date":"2026-02-12","open":7920,"high":8200,"low":7600,"close":7780,"volume":199194,"rsi_14":45.37,"sma_20":8473.0,"sma_60":8292.67,"sma_120":7828.75},{"date":"2026-02-13","open":7750,"high":7800,"low":7010,"close":7420,"volume":293880,"rsi_14":42.99,"sma_20":8443.0,"sma_60":8277.5,"sma_120":7840.08},{"date":"2026-02-19","open":7420,"high":7470,"low":7130,"close":7380,"volume":81336,"rsi_14":44.47,"sma_20":8399.5,"sma_60":8259.83,"sma_120":7851.0},{"date":"2026-02-20","open":7400,"high":7800,"low":7400,"close":7670,"volume":81255,"rsi_14":45.49,"sma_20":8373.0,"sma_60":8244.67,"sma_120":7863.0},{"date":"2026-02-23","open":7780,"high":7830,"low":7600,"close":7710,"volume":53940,"rsi_14":47.06,"sma_20":8338.5,"sma_60":8235.67,"sma_120":7874.67},{"date":"2026-02-24","open":7790,"high":7790,"low":7440,"close":7620,"volume":46905,"rsi_14":46.68,"sma_20":8310.5,"sma_60":8226.83,"sma_120":7886.08},{"date":"2026-02-25","open":7750,"high":7810,"low":7500,"close":7740,"volume":53657,"rsi_14":49.59,"sma_20":8274.0,"sma_60":8219.5,"sma_120":7899.67},{"date":"2026-02-26","open":7770,"high":7780,"low":7230,"close":7480,"volume":105230,"rsi_14":46.34,"sma_20":8230.0,"sma_60":8149.5,"sma_120":8221.58},{"date":"2026-02-27","open":7500,"high":7540,"low":7320,"close":7460,"volume":45406,"rsi_14":46.28,"sma_20":8185.0,"sma_60":8182.17,"sma_120":7922.5},{"date":"2026-03-03","open":7440,"high":7440,"low":7000,"close":7040,"volume":74802,"rsi_14":41.7,"sma_20":8119.0,"sma_60":8154.33,"sma_120":7930.67},{"date":"2026-03-04","open":6850,"high":6930,"low":6350,"close":6550,"volume":83238,"rsi_14":31.46,"sma_20":8039.0,"sma_60":8119.5,"sma_120":7935.33},{"date":"2026-03-05","open":6740,"high":7780,"low":6730,"close":7700,"volume":90746,"rsi_14":24.69,"sma_20":8018.0,"sma_60":8100.33,"sma_120":7949.58},{"date":"2026-03-06","open":7600,"high":7700,"low":7200,"close":7480,"volume":30957,"rsi_14":25.32,"sma_20":8002.0,"sma_60":8089.67,"sma_120":7962.83},{"date":"2026-03-09","open":7280,"high":7450,"low":6900,"close":7450,"volume":23990,"rsi_14":43.6,"sma_20":7973.5,"sma_60":8073.83,"sma_120":7976.0},{"date":"2026-03-10","open":7460,"high":7640,"low":7310,"close":7350,"volume":19931,"rsi_14":44.08,"sma_20":7940.5,"sma_60":8056.5,"sma_120":7988.92},{"date":"2026-03-11","open":7450,"high":7460,"low":7220,"close":7260,"volume":23599,"rsi_14":47.62,"sma_20":7889.0,"sma_60":8041.5,"sma_120":8001.0},{"date":"2026-03-12","open":7340,"high":7470,"low":7280,"close":7280,"volume":8653,"rsi_14":48.5,"sma_20":7793.5,"sma_60":8023.33,"sma_120":8012.42},{"date":"2026-03-13","open":7280,"high":7510,"low":7180,"close":7430,"volume":28157,"rsi_14":46.25,"sma_20":7616.0,"sma_60":8007.5,"sma_120":8024.08},{"date":"2026-03-16","open":7380,"high":7590,"low":7300,"close":7310,"volume":23938,"rsi_14":43.9,"sma_20":7451.5,"sma_60":8029.17,"sma_120":8120.08},{"date":"2026-03-17","open":7410,"high":7460,"low":7150,"close":7330,"volume":12122,"rsi_14":45.48,"sma_20":7422.0,"sma_60":7971.83,"sma_120":8037.5},{"date":"2026-03-18","open":7250,"high":7450,"low":6830,"close":6840,"volume":90035,"rsi_14":37.43,"sma_20":7375.0,"sma_60":7946.0,"sma_120":8040.42},{"date":"2026-03-19","open":6490,"high":6650,"low":6250,"close":6550,"volume":115099,"rsi_14":37.12,"sma_20":7331.5,"sma_60":7916.17,"sma_120":8041.5},{"date":"2026-03-20","open":6550,"high":6800,"low":6330,"close":6510,"volume":30787,"rsi_14":36.91,"sma_20":7288.0,"sma_60":7886.33,"sma_120":8042.0},{"date":"2026-03-23","open":6680,"high":6680,"low":6200,"close":6230,"volume":44402,"rsi_14":38.4,"sma_20":7216.0,"sma_60":7851.0,"sma_120":8038.08},{"date":"2026-03-24","open":6430,"high":6430,"low":5900,"close":6070,"volume":25650,"rsi_14":42.41,"sma_20":7134.0,"sma_60":7812.33,"sma_120":8032.67},{"date":"2026-03-25","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":9.45,"sma_20":7056.5,"sma_60":7789.0,"sma_120":8024.25},{"date":"2026-03-26","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":10.61,"sma_20":6973.0,"sma_60":7760.33,"sma_120":8013.0},{"date":"2026-03-27","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":10.8,"sma_20":6902.5,"sma_60":7737.33,"sma_120":8001.67},{"date":"2026-03-30","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":11.45,"sma_20":6833.0,"sma_60":7711.5,"sma_120":7991.0},{"date":"2026-03-31","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":12.1,"sma_20":6784.5,"sma_60":7674.17,"sma_120":7981.67},{"date":"2026-04-01","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":10.97,"sma_20":6760.5,"sma_60":7637.5,"sma_120":7971.0},{"date":"2026-04-02","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":1.43,"sma_20":6679.0,"sma_60":7607.5,"sma_120":7960.92},{"date":"2026-04-03","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":1.56,"sma_20":6608.5,"sma_60":7578.33,"sma_120":7949.42},{"date":"2026-04-06","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":0.0,"sma_20":6539.5,"sma_60":7552.33,"sma_120":7936.42},{"date":"2026-04-07","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":0.0,"sma_20":6475.5,"sma_60":7519.83,"sma_120":7919.67},{"date":"2026-04-08","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":0.0,"sma_20":6416.0,"sma_60":7489.83,"sma_120":7900.42},{"date":"2026-04-09","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":0.0,"sma_20":6355.5,"sma_60":7457.67,"sma_120":7881.58},{"date":"2026-04-10","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":0.0,"sma_20":6287.5,"sma_60":7421.67,"sma_120":7858.25},{"date":"2026-04-13","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6225.5,"sma_60":7389.83,"sma_120":7834.83},{"date":"2026-04-14","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6162.5,"sma_60":7356.17,"sma_120":7815.42},{"date":"2026-04-15","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6124.0,"sma_60":7324.0,"sma_120":7794.33},{"date":"2026-04-16","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6100.0,"sma_60":7291.5,"sma_120":7772.42},{"date":"2026-04-17","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6078.0,"sma_60":7255.17,"sma_120":7751.08},{"date":"2026-04-20","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":7219.67,"sma_120":7730.17},{"date":"2026-04-21","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":7180.83,"sma_120":7710.5},{"date":"2026-04-22","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":7145.67,"sma_120":7690.75},{"date":"2026-04-23","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":7105.67,"sma_120":7671.0},{"date":"2026-04-24","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":7065.0,"sma_120":7651.83},{"date":"2026-04-27","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":7029.33,"sma_120":7631.5},{"date":"2026-04-28","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6991.17,"sma_120":7613.0},{"date":"2026-04-29","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6956.5,"sma_120":7595.75},{"date":"2026-04-30","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6237.67,"sma_120":7088.75},{"date":"2026-05-04","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6893.5,"sma_120":7559.75},{"date":"2026-05-06","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6861.0,"sma_120":7541.5},{"date":"2026-05-07","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6828.67,"sma_120":7522.08},{"date":"2026-05-08","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6791.67,"sma_120":7501.0},{"date":"2026-05-11","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6739.67,"sma_120":7482.08},{"date":"2026-05-12","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6657.83,"sma_120":7463.58},{"date":"2026-05-13","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6582.33,"sma_120":7446.25},{"date":"2026-05-14","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6551.5,"sma_120":7428.42},{"date":"2026-05-15","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6523.0,"sma_120":7407.83},{"date":"2026-05-18","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6500.5,"sma_120":7389.0},{"date":"2026-05-19","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6478.67,"sma_120":7369.25},{"date":"2026-05-20","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6452.0,"sma_120":7348.33},{"date":"2026-05-21","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6424.67,"sma_120":7330.17},{"date":"2026-05-22","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6398.83,"sma_120":7312.83},{"date":"2026-05-26","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6371.0,"sma_120":7295.25},{"date":"2026-05-27","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6347.5,"sma_120":7272.92},{"date":"2026-05-28","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6324.33,"sma_120":7253.25},{"date":"2026-05-29","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6308.17,"sma_120":7231.25},{"date":"2026-06-01","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6300.17,"sma_120":7209.83},{"date":"2026-06-02","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6273.0,"sma_120":7186.67},{"date":"2026-06-04","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6249.5,"sma_120":7169.58},{"date":"2026-06-05","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6226.5,"sma_120":7150.17},{"date":"2026-06-08","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6205.17,"sma_120":7130.83},{"date":"2026-06-09","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6185.33,"sma_120":7113.42},{"date":"2026-06-10","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6165.17,"sma_120":7094.25},{"date":"2026-06-11","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6142.5,"sma_120":7075.0},{"date":"2026-06-12","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6121.83,"sma_120":7055.42},{"date":"2026-06-15","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6100.83,"sma_120":7036.33},{"date":"2026-06-16","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6088.0,"sma_120":7017.0},{"date":"2026-06-17","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6080.0,"sma_120":6998.08},{"date":"2026-06-18","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6072.67,"sma_120":6979.5},{"date":"2026-06-19","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6960.5},{"date":"2026-06-22","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6941.17},{"date":"2026-06-23","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6929.5},{"date":"2026-06-24","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6915.17},{"date":"2026-06-25","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6903.67},{"date":"2026-06-26","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6890.75},{"date":"2026-06-29","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6872.08},{"date":"2026-06-30","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6853.75},{"date":"2026-07-01","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6838.75},{"date":"2026-07-02","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6824.17},{"date":"2026-07-03","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6811.17},{"date":"2026-07-06","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6794.92},{"date":"2026-07-07","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6779.92},{"date":"2026-07-08","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6763.83},{"date":"2026-07-09","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6745.83},{"date":"2026-07-10","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6729.92},{"date":"2026-07-13","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6713.08},{"date":"2026-07-14","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6697.0},{"date":"2026-07-15","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6680.75},{"date":"2026-07-16","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6662.58},{"date":"2026-07-20","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6644.83},{"date":"2026-07-21","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6625.42},{"date":"2026-07-22","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6607.83},{"date":"2026-07-23","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6587.83},{"date":"2026-07-24","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6567.5},{"date":"2026-07-27","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6549.67},{"date":"2026-07-28","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6530.58},{"date":"2026-07-29","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6513.25},{"date":"2026-07-30","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6496.17},{"date":"2026-07-31","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6481.75},{"date":"2026-08-03","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6465.5},{"date":"2026-08-04","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6449.33},{"date":"2026-08-05","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6430.83},{"date":"2026-08-06","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6404.83},{"date":"2026-08-07","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6363.92},{"date":"2026-08-10","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6326.17},{"date":"2026-08-11","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6310.75},{"date":"2026-08-12","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6296.5},{"date":"2026-08-13","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6285.25},{"date":"2026-08-14","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6274.33},{"date":"2026-08-18","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6261.0},{"date":"2026-08-19","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6247.33},{"date":"2026-08-20","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6234.42},{"date":"2026-08-21","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6220.5},{"date":"2026-08-24","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6208.75},{"date":"2026-08-25","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6197.17},{"date":"2026-08-26","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6189.08},{"date":"2026-08-27","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6185.08},{"date":"2026-08-28","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6171.5},{"date":"2026-08-31","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6159.75},{"date":"2026-09-01","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6148.25},{"date":"2026-09-02","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6137.58},{"date":"2026-09-03","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6127.67},{"date":"2026-09-04","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6117.58},{"date":"2026-09-07","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6106.25},{"date":"2026-09-08","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6095.92},{"date":"2026-09-09","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6085.42},{"date":"2026-09-10","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6079.0},{"date":"2026-09-11","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6075.0},{"date":"2026-09-14","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6071.33},{"date":"2026-09-15","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-09-16","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-09-17","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-09-18","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-09-21","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-09-22","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-09-23","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-09-28","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-09-29","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-09-30","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-10-01","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-10-02","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-10-06","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-10-07","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-10-08","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-10-12","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-10-13","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-10-14","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-10-15","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-10-16","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-10-19","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-10-20","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-10-21","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-10-22","open":6070,"high":6070,"low":6070,"close":6070,"volume":0,"rsi_14":100.0,"sma_20":6070.0,"sma_60":6070.0,"sma_120":6070.0},{"date":"2026-10-23","open":6070,"high":6070,"low":6070,"close":6070,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-244.03,"pbr":5.69,"per":null,"roa":-3.76,"roe":-4.64,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":3462141349.0,"analysis":"ROE -4.6%로 적자 상태입니다. 시가총액 994.00억. 매출 34.62억, 영업이익 -29.45억.","eps_basis":"TTM","debt_ratio":0.2334770171736292,"market_cap":99400001260,"net_income":-4005488941.0,"total_debt":4079244053.0,"ttm_window":"2025Q3~2026Q2","gross_margin":45.66,"total_assets":21550959695.0,"total_equity":17471715642.0,"profit_margin":-115.69,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2944546253.0,"operating_margin":-85.05,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":6070.0,"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":"2017-03-20","close":11923.0},{"date":"2017-03-21","close":11544.0},{"date":"2017-03-22","close":12632.0},{"date":"2017-03-23","close":11118.0},{"date":"2017-03-24","close":10503.0},{"date":"2017-03-27","close":9983.0},{"date":"2017-03-28","close":10125.0},{"date":"2017-03-29","close":9699.0},{"date":"2017-03-30","close":9292.0},{"date":"2017-03-31","close":8942.0},{"date":"2017-04-03","close":9160.0},{"date":"2017-04-04","close":8904.0},{"date":"2017-04-05","close":9018.0},{"date":"2017-04-06","close":8630.0},{"date":"2017-04-07","close":8157.0},{"date":"2017-04-10","close":7579.0},{"date":"2017-04-11","close":7494.0},{"date":"2017-04-12","close":7636.0},{"date":"2017-04-13","close":9283.0},{"date":"2017-04-14","close":8374.0},{"date":"2017-04-17","close":8686.0},{"date":"2017-04-18","close":8554.0},{"date":"2017-04-19","close":8573.0},{"date":"2017-04-20","close":8374.0},{"date":"2017-04-21","close":7967.0},{"date":"2017-04-24","close":7731.0},{"date":"2017-04-25","close":7816.0},{"date":"2017-04-26","close":7731.0},{"date":"2017-04-27","close":7636.0},{"date":"2017-04-28","close":7551.0},{"date":"2017-05-02","close":7418.0},{"date":"2017-05-04","close":7655.0},{"date":"2017-05-08","close":7579.0},{"date":"2017-05-10","close":7390.0},{"date":"2017-05-11","close":7409.0},{"date":"2017-05-12","close":7182.0},{"date":"2017-05-15","close":6983.0},{"date":"2017-05-16","close":6775.0},{"date":"2017-05-17","close":6813.0},{"date":"2017-05-18","close":6747.0},{"date":"2017-05-19","close":6908.0},{"date":"2017-05-22","close":6803.0},{"date":"2017-05-23","close":6936.0},{"date":"2017-05-24","close":6955.0},{"date":"2017-05-25","close":6955.0},{"date":"2017-05-26","close":6908.0},{"date":"2017-05-29","close":6690.0},{"date":"2017-05-30","close":6671.0},{"date":"2017-05-31","close":6860.0},{"date":"2017-06-01","close":6993.0},{"date":"2017-06-02","close":6955.0},{"date":"2017-06-05","close":7040.0},{"date":"2017-06-07","close":7106.0},{"date":"2017-06-08","close":7475.0},{"date":"2017-06-09","close":7523.0},{"date":"2017-06-12","close":7343.0},{"date":"2017-06-13","close":7305.0},{"date":"2017-06-14","close":9462.0},{"date":"2017-06-15","close":9358.0},{"date":"2017-06-16","close":9358.0},{"date":"2017-06-19","close":9888.0},{"date":"2017-06-20","close":9794.0},{"date":"2017-06-21","close":8914.0},{"date":"2017-06-22","close":8800.0},{"date":"2017-06-23","close":8847.0},{"date":"2017-06-26","close":8592.0},{"date":"2017-06-27","close":8668.0},{"date":"2017-06-28","close":8677.0},{"date":"2017-06-29","close":8847.0},{"date":"2017-06-30","close":8668.0},{"date":"2017-07-03","close":8308.0},{"date":"2017-07-04","close":7967.0},{"date":"2017-07-05","close":7996.0},{"date":"2017-07-06","close":8071.0},{"date":"2017-07-07","close":7996.0},{"date":"2017-07-10","close":8062.0},{"date":"2017-07-11","close":8298.0},{"date":"2017-07-12","close":8261.0},{"date":"2017-07-13","close":8119.0},{"date":"2017-07-14","close":7996.0},{"date":"2017-07-17","close":7986.0},{"date":"2017-07-18","close":7996.0},{"date":"2017-07-19","close":8005.0},{"date":"2017-07-20","close":8062.0},{"date":"2017-07-21","close":8081.0},{"date":"2017-07-24","close":7996.0},{"date":"2017-07-25","close":8138.0},{"date":"2017-07-26","close":8119.0},{"date":"2017-07-27","close":7967.0},{"date":"2017-07-28","close":7882.0},{"date":"2017-07-31","close":7835.0},{"date":"2017-08-01","close":7712.0},{"date":"2017-08-02","close":8071.0},{"date":"2017-08-03","close":7844.0},{"date":"2017-08-04","close":8043.0},{"date":"2017-08-07","close":8071.0},{"date":"2017-08-08","close":7958.0},{"date":"2017-08-09","close":7863.0},{"date":"2017-08-10","close":7911.0},{"date":"2017-08-11","close":7683.0},{"date":"2017-08-14","close":7740.0},{"date":"2017-08-16","close":7693.0},{"date":"2017-08-17","close":7627.0},{"date":"2017-08-18","close":7665.0},{"date":"2017-08-21","close":7636.0},{"date":"2017-08-22","close":7674.0},{"date":"2017-08-23","close":7542.0},{"date":"2017-08-24","close":7570.0},{"date":"2017-08-25","close":7523.0},{"date":"2017-08-28","close":7456.0},{"date":"2017-08-29","close":7475.0},{"date":"2017-08-30","close":7352.0},{"date":"2017-08-31","close":7390.0},{"date":"2017-09-01","close":7570.0},{"date":"2017-09-04","close":7475.0},{"date":"2017-09-05","close":7362.0},{"date":"2017-09-06","close":7551.0},{"date":"2017-09-07","close":7504.0},{"date":"2017-09-08","close":7437.0},{"date":"2017-09-11","close":7958.0},{"date":"2017-09-12","close":7750.0},{"date":"2017-09-13","close":7400.0},{"date":"2017-09-14","close":7447.0},{"date":"2017-09-15","close":7617.0},{"date":"2017-09-18","close":7740.0},{"date":"2017-09-19","close":7797.0},{"date":"2017-09-20","close":7759.0},{"date":"2017-09-21","close":7560.0},{"date":"2017-09-22","close":7381.0},{"date":"2017-09-25","close":7466.0},{"date":"2017-09-26","close":7428.0},{"date":"2017-09-27","close":7428.0},{"date":"2017-09-28","close":7504.0},{"date":"2017-09-29","close":7475.0},{"date":"2017-10-10","close":7608.0},{"date":"2017-10-11","close":7740.0},{"date":"2017-10-12","close":7683.0},{"date":"2017-10-13","close":7750.0},{"date":"2017-10-16","close":7996.0},{"date":"2017-10-17","close":8043.0},{"date":"2017-10-18","close":7920.0},{"date":"2017-10-19","close":7721.0},{"date":"2017-10-20","close":7873.0},{"date":"2017-10-23","close":7967.0},{"date":"2017-10-24","close":8185.0},{"date":"2017-10-25","close":8365.0},{"date":"2017-10-26","close":8242.0},{"date":"2017-10-27","close":8100.0},{"date":"2017-10-30","close":8138.0},{"date":"2017-10-31","close":8119.0},{"date":"2017-11-01","close":7977.0},{"date":"2017-11-02","close":8251.0},{"date":"2017-11-03","close":8828.0},{"date":"2017-11-06","close":9074.0},{"date":"2017-11-07","close":8866.0},{"date":"2017-11-08","close":8781.0},{"date":"2017-11-09","close":9387.0},{"date":"2017-11-10","close":9055.0},{"date":"2017-11-13","close":9207.0},{"date":"2017-11-14","close":9320.0},{"date":"2017-11-15","close":8696.0},{"date":"2017-11-16","close":9074.0},{"date":"2017-11-17","close":9065.0},{"date":"2017-11-20","close":9131.0},{"date":"2017-11-21","close":9841.0},{"date":"2017-11-22","close":11497.0},{"date":"2017-11-23","close":11591.0},{"date":"2017-11-24","close":11544.0},{"date":"2017-11-27","close":12065.0},{"date":"2017-11-28","close":11449.0},{"date":"2017-11-29","close":11497.0},{"date":"2017-11-30","close":11355.0},{"date":"2017-12-01","close":13342.0},{"date":"2017-12-04","close":15092.0},{"date":"2017-12-05","close":17080.0},{"date":"2017-12-06","close":17695.0},{"date":"2017-12-07","close":17032.0},{"date":"2017-12-08","close":17032.0},{"date":"2017-12-11","close":15755.0},{"date":"2017-12-12","close":17789.0},{"date":"2017-12-13","close":17695.0},{"date":"2017-12-14","close":17742.0},{"date":"2017-12-15","close":17363.0},{"date":"2017-12-18","close":17316.0},{"date":"2017-12-19","close":19067.0},{"date":"2017-12-20","close":18499.0},{"date":"2017-12-21","close":17316.0},{"date":"2017-12-22","close":17269.0},{"date":"2017-12-26","close":17363.0},{"date":"2017-12-27","close":17363.0},{"date":"2017-12-28","close":18735.0},{"date":"2018-01-02","close":21006.7676},{"date":"2018-01-03","close":21053.1387},{"date":"2018-01-04","close":22119.707},{"date":"2018-01-05","close":22026.9629},{"date":"2018-01-08","close":22444.3164},{"date":"2018-01-09","close":22073.3359},{"date":"2018-01-10","close":22119.707},{"date":"2018-01-11","close":22258.8262},{"date":"2018-01-12","close":22351.5703},{"date":"2018-01-15","close":24391.9629},{"date":"2018-01-16","close":26756.9629},{"date":"2018-01-17","close":25458.5312},{"date":"2018-01-18","close":25922.2578},{"date":"2018-01-19","close":25644.0215},{"date":"2018-01-22","close":26200.4922},{"date":"2018-01-23","close":26432.3555},{"date":"2018-01-24","close":25968.6309},{"date":"2018-01-25","close":25736.7676},{"date":"2018-01-26","close":25644.0215},{"date":"2018-01-29","close":24809.3164},{"date":"2018-01-30","close":24299.2188},{"date":"2018-01-31","close":22397.9434},{"date":"2018-02-01","close":20589.4141},{"date":"2018-02-02","close":19754.707},{"date":"2018-02-05","close":19754.707},{"date":"2018-02-06","close":19290.9824},{"date":"2018-02-07","close":18595.3945},{"date":"2018-02-08","close":19290.9824},{"date":"2018-02-09","close":18595.3945},{"date":"2018-02-12","close":18317.1582},{"date":"2018-02-13","close":16694.1191},{"date":"2018-02-14","close":15905.7861},{"date":"2018-02-19","close":16462.2559},{"date":"2018-02-20","close":16694.1191},{"date":"2018-02-21","close":17157.8457},{"date":"2018-02-22","close":16508.6289},{"date":"2018-02-23","close":16601.375},{"date":"2018-02-26","close":16694.1191},{"date":"2018-02-27","close":16555.002},{"date":"2018-02-28","close":15488.4326},{"date":"2018-03-02","close":14329.1191},{"date":"2018-03-05","close":15163.8252},{"date":"2018-03-06","close":15720.2959},{"date":"2018-03-07","close":15581.1777},{"date":"2018-03-08","close":14839.2168},{"date":"2018-03-09","close":15117.4521},{"date":"2018-03-12","close":16323.1387},{"date":"2018-03-13","close":16740.4922},{"date":"2018-03-14","close":16601.375},{"date":"2018-03-15","close":16323.1387},{"date":"2018-03-16","close":16091.2764},{"date":"2018-03-19","close":16044.9033},{"date":"2018-03-20","close":14885.5898},{"date":"2018-03-21","close":14839.2168},{"date":"2018-03-22","close":14375.4912},{"date":"2018-03-23","close":13865.3936},{"date":"2018-03-26","close":13633.5303},{"date":"2018-03-27","close":13911.7656},{"date":"2018-03-28","close":13169.8047},{"date":"2018-03-29","close":13123.4326},{"date":"2018-03-30","close":13587.1582},{"date":"2018-04-02","close":13448.04},{"date":"2018-04-03","close":13216.1777},{"date":"2018-04-04","close":13355.2949},{"date":"2018-04-05","close":17343.3359},{"date":"2018-04-06","close":16508.6289},{"date":"2018-04-09","close":16601.375},{"date":"2018-04-10","close":17065.0996},{"date":"2018-04-11","close":17621.5703},{"date":"2018-04-12","close":17343.3359},{"date":"2018-04-13","close":17760.6875},{"date":"2018-04-16","close":17807.0605},{"date":"2018-04-17","close":18131.668},{"date":"2018-04-18","close":17157.8457},{"date":"2018-04-19","close":15813.041},{"date":"2018-04-20","close":16137.6484},{"date":"2018-04-23","close":14931.9619},{"date":"2018-04-24","close":14839.2168},{"date":"2018-04-25","close":14653.7266},{"date":"2018-04-26","close":15210.1973},{"date":"2018-04-27","close":15859.4131},{"date":"2018-04-30","close":15117.4521},{"date":"2018-05-02","close":14746.4717},{"date":"2018-05-03","close":14885.5898},{"date":"2018-05-04","close":14653.7266},{"date":"2018-05-08","close":13494.4131},{"date":"2018-05-09","close":13911.7656},{"date":"2018-05-10","close":13911.7656},{"date":"2018-05-11","close":14097.2559},{"date":"2018-05-14","close":14746.4717},{"date":"2018-05-15","close":14792.8447},{"date":"2018-05-16","close":14421.8643},{"date":"2018-05-17","close":14514.6094},{"date":"2018-05-18","close":14607.3545},{"date":"2018-05-21","close":14560.9814},{"date":"2018-05-23","close":14190.001},{"date":"2018-05-24","close":14236.374},{"date":"2018-05-25","close":14097.2559},{"date":"2018-05-28","close":13633.5303},{"date":"2018-05-29","close":13030.6875},{"date":"2018-05-30","close":13216.1777},{"date":"2018-05-31","close":13262.5498},{"date":"2018-06-01","close":13772.6484},{"date":"2018-06-04","close":12798.8252},{"date":"2018-06-05","close":12056.8643},{"date":"2018-06-07","close":11500.3936},{"date":"2018-06-08","close":12056.8643},{"date":"2018-06-11","close":12427.8447},{"date":"2018-06-12","close":12381.4717},{"date":"2018-06-14","close":12195.9814},{"date":"2018-06-15","close":12195.9814},{"date":"2018-06-18","close":12242.3545},{"date":"2018-06-19","close":11685.8838},{"date":"2018-06-20","close":12242.3545},{"date":"2018-06-21","close":12659.707},{"date":"2018-06-22","close":11917.7461},{"date":"2018-06-25","close":12659.707},{"date":"2018-06-26","close":12937.9424},{"date":"2018-06-27","close":12500.0},{"date":"2018-06-28","close":12650.0},{"date":"2018-06-29","close":12350.0},{"date":"2018-07-02","close":12550.0},{"date":"2018-07-03","close":12800.0},{"date":"2018-07-04","close":13500.0},{"date":"2018-07-05","close":13800.0},{"date":"2018-07-06","close":13950.0},{"date":"2018-07-09","close":13650.0},{"date":"2018-07-10","close":14000.0},{"date":"2018-07-11","close":13450.0},{"date":"2018-07-12","close":13350.0},{"date":"2018-07-13","close":12950.0},{"date":"2018-07-16","close":12550.0},{"date":"2018-07-17","close":12100.0},{"date":"2018-07-18","close":11600.0},{"date":"2018-07-19","close":11200.0},{"date":"2018-07-20","close":11250.0},{"date":"2018-07-23","close":10450.0},{"date":"2018-07-24","close":10850.0},{"date":"2018-07-25","close":10600.0},{"date":"2018-07-26","close":11200.0},{"date":"2018-07-27","close":10900.0},{"date":"2018-07-30","close":10700.0},{"date":"2018-07-31","close":10950.0},{"date":"2018-08-01","close":11250.0},{"date":"2018-08-02","close":11150.0},{"date":"2018-08-03","close":11450.0},{"date":"2018-08-06","close":11500.0},{"date":"2018-08-07","close":11800.0},{"date":"2018-08-08","close":11700.0},{"date":"2018-08-09","close":11800.0},{"date":"2018-08-10","close":11850.0},{"date":"2018-08-13","close":11250.0},{"date":"2018-08-14","close":11400.0},{"date":"2018-08-16","close":11150.0},{"date":"2018-08-17","close":11650.0},{"date":"2018-08-20","close":10600.0},{"date":"2018-08-21","close":10850.0},{"date":"2018-08-22","close":10700.0},{"date":"2018-08-23","close":10800.0},{"date":"2018-08-24","close":10900.0},{"date":"2018-08-27","close":11300.0},{"date":"2018-08-28","close":10650.0},{"date":"2018-08-29","close":10350.0},{"date":"2018-08-30","close":10300.0},{"date":"2018-08-31","close":10600.0},{"date":"2018-09-03","close":10500.0},{"date":"2018-09-04","close":10850.0},{"date":"2018-09-05","close":10950.0},{"date":"2018-09-06","close":10900.0},{"date":"2018-09-07","close":10900.0},{"date":"2018-09-10","close":10900.0},{"date":"2018-09-11","close":10850.0},{"date":"2018-09-12","close":11000.0},{"date":"2018-09-13","close":10750.0},{"date":"2018-09-14","close":11200.0},{"date":"2018-09-17","close":11000.0},{"date":"2018-09-18","close":11150.0},{"date":"2018-09-19","close":11550.0},{"date":"2018-09-20","close":11700.0},{"date":"2018-09-21","close":11650.0},{"date":"2018-09-27","close":11950.0},{"date":"2018-09-28","close":11650.0},{"date":"2018-10-01","close":11250.0},{"date":"2018-10-02","close":11050.0},{"date":"2018-10-04","close":11000.0},{"date":"2018-10-05","close":10600.0},{"date":"2018-10-08","close":10500.0},{"date":"2018-10-10","close":10200.0},{"date":"2018-10-11","close":9040.0},{"date":"2018-10-12","close":9840.0},{"date":"2018-10-15","close":9730.0},{"date":"2018-10-16","close":9840.0},{"date":"2018-10-17","close":9850.0},{"date":"2018-10-18","close":9960.0},{"date":"2018-10-19","close":10100.0},{"date":"2018-10-22","close":9980.0},{"date":"2018-10-23","close":9570.0},{"date":"2018-10-24","close":9470.0},{"date":"2018-10-25","close":9130.0},{"date":"2018-10-26","close":8780.0},{"date":"2018-10-29","close":8000.0},{"date":"2018-10-30","close":8300.0},{"date":"2018-10-31","close":9100.0},{"date":"2018-11-01","close":9440.0},{"date":"2018-11-02","close":9850.0},{"date":"2018-11-05","close":9840.0},{"date":"2018-11-06","close":9670.0},{"date":"2018-11-07","close":9870.0},{"date":"2018-11-08","close":10250.0},{"date":"2018-11-09","close":10150.0},{"date":"2018-11-12","close":9750.0},{"date":"2018-11-13","close":9460.0},{"date":"2018-11-14","close":9420.0},{"date":"2018-11-15","close":9400.0},{"date":"2018-11-16","close":9340.0},{"date":"2018-11-19","close":9250.0},{"date":"2018-11-20","close":8940.0},{"date":"2018-11-21","close":8900.0},{"date":"2018-11-22","close":8740.0},{"date":"2018-11-23","close":8740.0},{"date":"2018-11-26","close":9210.0},{"date":"2018-11-27","close":9050.0},{"date":"2018-11-28","close":8830.0},{"date":"2018-11-29","close":8940.0},{"date":"2018-11-30","close":9000.0},{"date":"2018-12-03","close":8890.0},{"date":"2018-12-04","close":8900.0},{"date":"2018-12-05","close":8620.0},{"date":"2018-12-06","close":8210.0},{"date":"2018-12-07","close":8350.0},{"date":"2018-12-10","close":8020.0},{"date":"2018-12-11","close":8000.0},{"date":"2018-12-12","close":8270.0},{"date":"2018-12-13","close":8170.0},{"date":"2018-12-14","close":8010.0},{"date":"2018-12-17","close":7850.0},{"date":"2018-12-18","close":7860.0},{"date":"2018-12-19","close":8050.0},{"date":"2018-12-20","close":7840.0},{"date":"2018-12-21","close":7790.0},{"date":"2018-12-24","close":7650.0},{"date":"2018-12-26","close":7620.0},{"date":"2018-12-27","close":7780.0},{"date":"2018-12-28","close":8360.0},{"date":"2019-01-02","close":8290.0},{"date":"2019-01-03","close":8120.0},{"date":"2019-01-04","close":8030.0},{"date":"2019-01-07","close":7970.0},{"date":"2019-01-08","close":7800.0},{"date":"2019-01-09","close":7850.0},{"date":"2019-01-10","close":7780.0},{"date":"2019-01-11","close":8120.0},{"date":"2019-01-14","close":8110.0},{"date":"2019-01-15","close":8170.0},{"date":"2019-01-16","close":8120.0},{"date":"2019-01-17","close":8750.0},{"date":"2019-01-18","close":8980.0},{"date":"2019-01-21","close":8710.0},{"date":"2019-01-22","close":8460.0},{"date":"2019-01-23","close":8360.0},{"date":"2019-01-24","close":8410.0},{"date":"2019-01-25","close":8730.0},{"date":"2019-01-28","close":8570.0},{"date":"2019-01-29","close":8400.0},{"date":"2019-01-30","close":8430.0},{"date":"2019-01-31","close":8550.0},{"date":"2019-02-01","close":8310.0},{"date":"2019-02-07","close":8220.0},{"date":"2019-02-08","close":8240.0},{"date":"2019-02-11","close":8600.0},{"date":"2019-02-12","close":8380.0},{"date":"2019-02-13","close":8230.0},{"date":"2019-02-14","close":8300.0},{"date":"2019-02-15","close":8230.0},{"date":"2019-02-18","close":8230.0},{"date":"2019-02-19","close":8200.0},{"date":"2019-02-20","close":8340.0},{"date":"2019-02-21","close":8390.0},{"date":"2019-02-22","close":8280.0},{"date":"2019-02-25","close":8340.0},{"date":"2019-02-26","close":8300.0},{"date":"2019-02-27","close":8300.0},{"date":"2019-02-28","close":8120.0},{"date":"2019-03-04","close":8140.0},{"date":"2019-03-05","close":8130.0},{"date":"2019-03-06","close":8140.0},{"date":"2019-03-07","close":8050.0},{"date":"2019-03-08","close":8080.0},{"date":"2019-03-11","close":8000.0},{"date":"2019-03-12","close":7960.0},{"date":"2019-03-13","close":7950.0},{"date":"2019-03-14","close":8300.0},{"date":"2019-03-15","close":8170.0},{"date":"2019-03-18","close":8370.0},{"date":"2019-03-19","close":8240.0},{"date":"2019-03-20","close":8160.0},{"date":"2019-03-21","close":8150.0},{"date":"2019-03-22","close":8130.0},{"date":"2019-03-25","close":8150.0},{"date":"2019-03-26","close":7960.0},{"date":"2019-03-27","close":8070.0},{"date":"2019-03-28","close":8060.0},{"date":"2019-03-29","close":8000.0},{"date":"2019-04-01","close":7960.0},{"date":"2019-04-02","close":7940.0},{"date":"2019-04-03","close":7990.0},{"date":"2019-04-04","close":8010.0},{"date":"2019-04-05","close":8130.0},{"date":"2019-04-08","close":8220.0},{"date":"2019-04-09","close":8140.0},{"date":"2019-04-10","close":8110.0},{"date":"2019-04-11","close":8460.0},{"date":"2019-04-12","close":8750.0},{"date":"2019-04-15","close":8600.0},{"date":"2019-04-16","close":8430.0},{"date":"2019-04-17","close":8430.0},{"date":"2019-04-18","close":8290.0},{"date":"2019-04-19","close":8300.0},{"date":"2019-04-22","close":8020.0},{"date":"2019-04-23","close":8060.0},{"date":"2019-04-24","close":8040.0},{"date":"2019-04-25","close":7980.0},{"date":"2019-04-26","close":8010.0},{"date":"2019-04-29","close":8040.0},{"date":"2019-04-30","close":8030.0},{"date":"2019-05-02","close":7950.0},{"date":"2019-05-03","close":7920.0},{"date":"2019-05-07","close":7720.0},{"date":"2019-05-08","close":7590.0},{"date":"2019-05-09","close":7420.0},{"date":"2019-05-10","close":7370.0},{"date":"2019-05-13","close":7220.0},{"date":"2019-05-14","close":7040.0},{"date":"2019-05-15","close":7040.0},{"date":"2019-05-16","close":7060.0},{"date":"2019-05-17","close":7300.0},{"date":"2019-05-20","close":7630.0},{"date":"2019-05-21","close":7460.0},{"date":"2019-05-22","close":7510.0},{"date":"2019-05-23","close":7550.0},{"date":"2019-05-24","close":7480.0},{"date":"2019-05-27","close":7380.0},{"date":"2019-05-28","close":7130.0},{"date":"2019-05-29","close":7100.0},{"date":"2019-05-30","close":7000.0},{"date":"2019-05-31","close":7020.0},{"date":"2019-06-03","close":7050.0},{"date":"2019-06-04","close":7070.0},{"date":"2019-06-05","close":7040.0},{"date":"2019-06-07","close":7090.0},{"date":"2019-06-10","close":7100.0},{"date":"2019-06-11","close":7120.0},{"date":"2019-06-12","close":7000.0},{"date":"2019-06-13","close":6990.0},{"date":"2019-06-14","close":7050.0},{"date":"2019-06-17","close":7000.0},{"date":"2019-06-18","close":7000.0},{"date":"2019-06-19","close":6960.0},{"date":"2019-06-20","close":6960.0},{"date":"2019-06-21","close":6920.0},{"date":"2019-06-24","close":6950.0},{"date":"2019-06-25","close":7000.0},{"date":"2019-06-26","close":6980.0},{"date":"2019-06-27","close":7000.0},{"date":"2019-06-28","close":7000.0},{"date":"2019-07-01","close":7010.0},{"date":"2019-07-02","close":6990.0},{"date":"2019-07-03","close":6900.0},{"date":"2019-07-04","close":6940.0},{"date":"2019-07-05","close":6920.0},{"date":"2019-07-08","close":6750.0},{"date":"2019-07-09","close":6800.0},{"date":"2019-07-10","close":6730.0},{"date":"2019-07-11","close":6750.0},{"date":"2019-07-12","close":6810.0},{"date":"2019-07-15","close":6690.0},{"date":"2019-07-16","close":6630.0},{"date":"2019-07-17","close":6370.0},{"date":"2019-07-18","close":6120.0},{"date":"2019-07-19","close":6240.0},{"date":"2019-07-22","close":6200.0},{"date":"2019-07-23","close":6190.0},{"date":"2019-07-24","close":6080.0},{"date":"2019-07-25","close":6000.0},{"date":"2019-07-26","close":5590.0},{"date":"2019-07-29","close":5100.0},{"date":"2019-07-30","close":5090.0},{"date":"2019-07-31","close":5140.0},{"date":"2019-08-01","close":5180.0},{"date":"2019-08-02","close":5050.0},{"date":"2019-08-05","close":4470.0},{"date":"2019-08-06","close":4250.0},{"date":"2019-08-07","close":4195.0},{"date":"2019-08-08","close":4345.0},{"date":"2019-08-09","close":4500.0},{"date":"2019-08-12","close":4580.0},{"date":"2019-08-13","close":4530.0},{"date":"2019-08-14","close":4445.0},{"date":"2019-08-16","close":4210.0},{"date":"2019-08-19","close":4320.0},{"date":"2019-08-20","close":4365.0},{"date":"2019-08-21","close":4535.0},{"date":"2019-08-22","close":4840.0},{"date":"2019-08-23","close":4865.0},{"date":"2019-08-26","close":4845.0},{"date":"2019-08-27","close":4780.0},{"date":"2019-08-28","close":4780.0},{"date":"2019-08-29","close":4625.0},{"date":"2019-08-30","close":5200.0},{"date":"2019-09-02","close":5070.0},{"date":"2019-09-03","close":4960.0},{"date":"2019-09-04","close":4990.0},{"date":"2019-09-05","close":5000.0},{"date":"2019-09-06","close":5000.0},{"date":"2019-09-09","close":4910.0},{"date":"2019-09-10","close":4950.0},{"date":"2019-09-11","close":4965.0},{"date":"2019-09-16","close":5040.0},{"date":"2019-09-17","close":5040.0},{"date":"2019-09-18","close":5010.0},{"date":"2019-09-19","close":5040.0},{"date":"2019-09-20","close":5070.0},{"date":"2019-09-23","close":5010.0},{"date":"2019-09-24","close":5020.0},{"date":"2019-09-25","close":4915.0},{"date":"2019-09-26","close":4955.0},{"date":"2019-09-27","close":4960.0},{"date":"2019-09-30","close":4910.0},{"date":"2019-10-01","close":4880.0},{"date":"2019-10-02","close":4710.0},{"date":"2019-10-04","close":4580.0},{"date":"2019-10-07","close":4545.0},{"date":"2019-10-08","close":4545.0},{"date":"2019-10-10","close":4640.0},{"date":"2019-10-11","close":4845.0},{"date":"2019-10-14","close":4890.0},{"date":"2019-10-15","close":4805.0},{"date":"2019-10-16","close":4780.0},{"date":"2019-10-17","close":4710.0},{"date":"2019-10-18","close":4720.0},{"date":"2019-10-21","close":4780.0},{"date":"2019-10-22","close":4800.0},{"date":"2019-10-23","close":4770.0},{"date":"2019-10-24","close":4770.0},{"date":"2019-10-25","close":4595.0},{"date":"2019-10-28","close":5970.0},{"date":"2019-10-29","close":7760.0},{"date":"2019-10-30","close":8380.0},{"date":"2019-10-31","close":7550.0},{"date":"2019-11-01","close":7260.0},{"date":"2019-11-04","close":7190.0},{"date":"2019-11-05","close":6880.0},{"date":"2019-11-06","close":6700.0},{"date":"2019-11-07","close":6830.0},{"date":"2019-11-08","close":6650.0},{"date":"2019-11-11","close":6390.0},{"date":"2019-11-12","close":6540.0},{"date":"2019-11-13","close":6700.0},{"date":"2019-11-14","close":6240.0},{"date":"2019-11-15","close":6260.0},{"date":"2019-11-18","close":6210.0},{"date":"2019-11-19","close":6140.0},{"date":"2019-11-20","close":6000.0},{"date":"2019-11-21","close":5960.0},{"date":"2019-11-22","close":5970.0},{"date":"2019-11-25","close":6110.0},{"date":"2019-11-26","close":6200.0},{"date":"2019-11-27","close":6130.0},{"date":"2019-11-28","close":5790.0},{"date":"2019-11-29","close":5200.0},{"date":"2019-12-02","close":5190.0},{"date":"2019-12-03","close":5200.0},{"date":"2019-12-04","close":5140.0},{"date":"2019-12-05","close":5000.0},{"date":"2019-12-06","close":5080.0},{"date":"2019-12-09","close":5000.0},{"date":"2019-12-10","close":5250.0},{"date":"2019-12-11","close":5570.0},{"date":"2019-12-12","close":5500.0},{"date":"2019-12-13","close":5380.0},{"date":"2019-12-16","close":5360.0},{"date":"2019-12-17","close":5300.0},{"date":"2019-12-18","close":5490.0},{"date":"2019-12-19","close":5280.0},{"date":"2019-12-20","close":5210.0},{"date":"2019-12-23","close":5090.0},{"date":"2019-12-24","close":5040.0},{"date":"2019-12-26","close":4960.0},{"date":"2019-12-27","close":4850.0},{"date":"2019-12-30","close":4860.0},{"date":"2020-01-02","close":4855.0},{"date":"2020-01-03","close":4985.0},{"date":"2020-01-06","close":4945.0},{"date":"2020-01-07","close":4905.0},{"date":"2020-01-08","close":4620.0},{"date":"2020-01-09","close":4805.0},{"date":"2020-01-10","close":4980.0},{"date":"2020-01-13","close":5190.0},{"date":"2020-01-14","close":5090.0},{"date":"2020-01-15","close":5200.0},{"date":"2020-01-16","close":5060.0},{"date":"2020-01-17","close":5130.0},{"date":"2020-01-20","close":5290.0},{"date":"2020-01-21","close":5230.0},{"date":"2020-01-22","close":5230.0},{"date":"2020-01-23","close":5380.0},{"date":"2020-01-28","close":6070.0},{"date":"2020-01-29","close":5650.0},{"date":"2020-01-30","close":5240.0},{"date":"2020-01-31","close":4945.0},{"date":"2020-02-03","close":4850.0},{"date":"2020-02-04","close":5090.0},{"date":"2020-02-05","close":4915.0},{"date":"2020-02-06","close":5080.0},{"date":"2020-02-07","close":5160.0},{"date":"2020-02-10","close":5140.0},{"date":"2020-02-11","close":5180.0},{"date":"2020-02-12","close":5100.0},{"date":"2020-02-13","close":5100.0},{"date":"2020-02-14","close":5010.0},{"date":"2020-02-17","close":5060.0},{"date":"2020-02-18","close":5050.0},{"date":"2020-02-19","close":5020.0},{"date":"2020-02-20","close":5070.0},{"date":"2020-02-21","close":4990.0},{"date":"2020-02-24","close":4650.0},{"date":"2020-02-25","close":4770.0},{"date":"2020-02-26","close":4840.0},{"date":"2020-02-27","close":4680.0},{"date":"2020-02-28","close":4305.0},{"date":"2020-03-02","close":4445.0},{"date":"2020-03-03","close":4565.0},{"date":"2020-03-04","close":4710.0},{"date":"2020-03-05","close":4700.0},{"date":"2020-03-06","close":4800.0},{"date":"2020-03-09","close":4655.0},{"date":"2020-03-10","close":4645.0},{"date":"2020-03-11","close":4460.0},{"date":"2020-03-12","close":4000.0},{"date":"2020-03-13","close":3900.0},{"date":"2020-03-16","close":3800.0},{"date":"2020-03-17","close":3660.0},{"date":"2020-03-18","close":3430.0},{"date":"2020-03-19","close":2990.0},{"date":"2020-03-20","close":3150.0},{"date":"2020-03-23","close":3215.0},{"date":"2020-03-24","close":3255.0},{"date":"2020-03-25","close":3430.0},{"date":"2020-03-26","close":3855.0},{"date":"2020-03-27","close":3810.0},{"date":"2020-03-30","close":3920.0},{"date":"2020-03-31","close":3970.0},{"date":"2020-04-01","close":3710.0},{"date":"2020-04-02","close":3600.0},{"date":"2020-04-03","close":3615.0},{"date":"2020-04-06","close":3975.0},{"date":"2020-04-07","close":4080.0},{"date":"2020-04-08","close":4105.0},{"date":"2020-04-09","close":4265.0},{"date":"2020-04-10","close":4415.0},{"date":"2020-04-13","close":3960.0},{"date":"2020-04-14","close":4165.0},{"date":"2020-04-16","close":4130.0},{"date":"2020-04-17","close":4340.0},{"date":"2020-04-20","close":4210.0},{"date":"2020-04-21","close":4130.0},{"date":"2020-04-22","close":4160.0},{"date":"2020-04-23","close":4160.0},{"date":"2020-04-24","close":4030.0},{"date":"2020-04-27","close":4070.0},{"date":"2020-04-28","close":4020.0},{"date":"2020-04-29","close":4110.0},{"date":"2020-05-04","close":4010.0},{"date":"2020-05-06","close":4120.0},{"date":"2020-05-07","close":4250.0},{"date":"2020-05-08","close":4570.0},{"date":"2020-05-11","close":4480.0},{"date":"2020-05-12","close":4600.0},{"date":"2020-05-13","close":4500.0},{"date":"2020-05-14","close":4450.0},{"date":"2020-05-15","close":4490.0},{"date":"2020-05-18","close":4385.0},{"date":"2020-05-19","close":4310.0},{"date":"2020-05-20","close":4340.0},{"date":"2020-05-21","close":4425.0},{"date":"2020-05-22","close":4340.0},{"date":"2020-05-25","close":4410.0},{"date":"2020-05-26","close":4500.0},{"date":"2020-05-27","close":4485.0},{"date":"2020-05-28","close":4485.0},{"date":"2020-05-29","close":4405.0},{"date":"2020-06-01","close":4450.0},{"date":"2020-06-02","close":4465.0},{"date":"2020-06-03","close":4450.0},{"date":"2020-06-04","close":4300.0},{"date":"2020-06-05","close":4340.0},{"date":"2020-06-08","close":4360.0},{"date":"2020-06-09","close":4400.0},{"date":"2020-06-10","close":4215.0},{"date":"2020-06-11","close":4185.0},{"date":"2020-06-12","close":4700.0},{"date":"2020-06-15","close":4170.0},{"date":"2020-06-16","close":4400.0},{"date":"2020-06-17","close":4340.0},{"date":"2020-06-18","close":4270.0},{"date":"2020-06-19","close":4140.0},{"date":"2020-06-22","close":4270.0},{"date":"2020-06-23","close":4350.0},{"date":"2020-06-24","close":4360.0},{"date":"2020-06-25","close":4450.0},{"date":"2020-06-26","close":4330.0},{"date":"2020-06-29","close":4290.0},{"date":"2020-06-30","close":4150.0},{"date":"2020-07-01","close":4080.0},{"date":"2020-07-02","close":4030.0},{"date":"2020-07-03","close":4070.0},{"date":"2020-07-06","close":4145.0},{"date":"2020-07-07","close":4055.0},{"date":"2020-07-08","close":4020.0},{"date":"2020-07-09","close":4050.0},{"date":"2020-07-10","close":4000.0},{"date":"2020-07-13","close":3940.0},{"date":"2020-07-14","close":3960.0},{"date":"2020-07-15","close":3840.0},{"date":"2020-07-16","close":3855.0},{"date":"2020-07-17","close":3880.0},{"date":"2020-07-20","close":3880.0},{"date":"2020-07-21","close":3885.0},{"date":"2020-07-22","close":3870.0},{"date":"2020-07-23","close":4000.0},{"date":"2020-07-24","close":3935.0},{"date":"2020-07-27","close":3935.0},{"date":"2020-07-28","close":3825.0},{"date":"2020-07-29","close":3825.0},{"date":"2020-07-30","close":3900.0},{"date":"2020-07-31","close":3895.0},{"date":"2020-08-03","close":4040.0},{"date":"2020-08-04","close":4410.0},{"date":"2020-08-05","close":4350.0},{"date":"2020-08-06","close":4435.0},{"date":"2020-08-07","close":4800.0},{"date":"2020-08-10","close":5830.0},{"date":"2020-08-11","close":5650.0},{"date":"2020-08-12","close":5690.0},{"date":"2020-08-13","close":5410.0},{"date":"2020-08-14","close":5420.0},{"date":"2020-08-18","close":5470.0},{"date":"2020-08-19","close":5420.0},{"date":"2020-08-20","close":6370.0},{"date":"2020-08-21","close":5580.0},{"date":"2020-08-24","close":5610.0},{"date":"2020-08-25","close":5980.0},{"date":"2020-08-26","close":6280.0},{"date":"2020-08-27","close":6040.0},{"date":"2020-08-28","close":6090.0},{"date":"2020-08-31","close":6190.0},{"date":"2020-09-01","close":6310.0},{"date":"2020-09-02","close":6600.0},{"date":"2020-09-03","close":6740.0},{"date":"2020-09-04","close":7100.0},{"date":"2020-09-07","close":8080.0},{"date":"2020-09-08","close":7420.0},{"date":"2020-09-09","close":7390.0},{"date":"2020-09-10","close":7440.0},{"date":"2020-09-11","close":7440.0},{"date":"2020-09-14","close":7270.0},{"date":"2020-09-15","close":7170.0},{"date":"2020-09-16","close":7310.0},{"date":"2020-09-17","close":7200.0},{"date":"2020-09-18","close":7630.0},{"date":"2020-09-21","close":7490.0},{"date":"2020-09-22","close":7300.0},{"date":"2020-09-23","close":7310.0},{"date":"2020-09-24","close":7030.0},{"date":"2020-09-25","close":7090.0},{"date":"2020-09-28","close":7060.0},{"date":"2020-09-29","close":7220.0},{"date":"2020-10-05","close":7190.0},{"date":"2020-10-06","close":7240.0},{"date":"2020-10-07","close":7290.0},{"date":"2020-10-08","close":7200.0},{"date":"2020-10-12","close":7180.0},{"date":"2020-10-13","close":7090.0},{"date":"2020-10-14","close":7100.0},{"date":"2020-10-15","close":7200.0},{"date":"2020-10-16","close":7000.0},{"date":"2020-10-19","close":6730.0},{"date":"2020-10-20","close":6410.0},{"date":"2020-10-21","close":6460.0},{"date":"2020-10-22","close":6450.0},{"date":"2020-10-23","close":6150.0},{"date":"2020-10-26","close":5990.0},{"date":"2020-10-27","close":5990.0},{"date":"2020-10-28","close":5450.0},{"date":"2020-10-29","close":5350.0},{"date":"2020-10-30","close":5190.0},{"date":"2020-11-02","close":5200.0},{"date":"2020-11-03","close":5330.0},{"date":"2020-11-04","close":5250.0},{"date":"2020-11-05","close":5360.0},{"date":"2020-11-06","close":5350.0},{"date":"2020-11-09","close":5310.0},{"date":"2020-11-10","close":5150.0},{"date":"2020-11-11","close":5080.0},{"date":"2020-11-12","close":5060.0},{"date":"2020-11-13","close":5090.0},{"date":"2020-11-16","close":5080.0},{"date":"2020-11-17","close":4945.0},{"date":"2020-11-18","close":4930.0},{"date":"2020-11-19","close":4900.0},{"date":"2020-11-20","close":4950.0},{"date":"2020-11-23","close":5030.0},{"date":"2020-11-24","close":5060.0},{"date":"2020-11-25","close":5070.0},{"date":"2020-11-26","close":5070.0},{"date":"2020-11-27","close":5060.0},{"date":"2020-11-30","close":5010.0},{"date":"2020-12-01","close":5050.0},{"date":"2020-12-02","close":5410.0},{"date":"2020-12-03","close":5280.0},{"date":"2020-12-04","close":5470.0},{"date":"2020-12-07","close":5300.0},{"date":"2020-12-08","close":5280.0},{"date":"2020-12-09","close":5230.0},{"date":"2020-12-10","close":5210.0},{"date":"2020-12-11","close":5250.0},{"date":"2020-12-14","close":5290.0},{"date":"2020-12-15","close":5290.0},{"date":"2020-12-16","close":5180.0},{"date":"2020-12-17","close":5230.0},{"date":"2020-12-18","close":5260.0},{"date":"2020-12-21","close":5370.0},{"date":"2020-12-22","close":5340.0},{"date":"2020-12-23","close":5100.0},{"date":"2020-12-24","close":5180.0},{"date":"2020-12-28","close":4760.0},{"date":"2020-12-29","close":5040.0},{"date":"2020-12-30","close":5070.0},{"date":"2021-01-04","close":5040.0},{"date":"2021-01-05","close":5010.0},{"date":"2021-01-06","close":4990.0},{"date":"2021-01-07","close":4940.0},{"date":"2021-01-08","close":4880.0},{"date":"2021-01-11","close":4740.0},{"date":"2021-01-12","close":4710.0},{"date":"2021-01-13","close":4780.0},{"date":"2021-01-14","close":4800.0},{"date":"2021-01-15","close":4700.0},{"date":"2021-01-18","close":4640.0},{"date":"2021-01-19","close":4665.0},{"date":"2021-01-20","close":4820.0},{"date":"2021-01-21","close":5140.0},{"date":"2021-01-22","close":4955.0},{"date":"2021-01-25","close":4985.0},{"date":"2021-01-26","close":5150.0},{"date":"2021-01-27","close":5000.0},{"date":"2021-01-28","close":5030.0},{"date":"2021-01-29","close":4840.0},{"date":"2021-02-01","close":5050.0},{"date":"2021-02-02","close":5060.0},{"date":"2021-02-03","close":5080.0},{"date":"2021-02-04","close":5020.0},{"date":"2021-02-05","close":5060.0},{"date":"2021-02-08","close":5200.0},{"date":"2021-02-09","close":5150.0},{"date":"2021-02-10","close":5190.0},{"date":"2021-02-15","close":5170.0},{"date":"2021-02-16","close":5150.0},{"date":"2021-02-17","close":5370.0},{"date":"2021-02-18","close":5360.0},{"date":"2021-02-19","close":5350.0},{"date":"2021-02-22","close":5330.0},{"date":"2021-02-23","close":5200.0},{"date":"2021-02-24","close":5250.0},{"date":"2021-02-25","close":5340.0},{"date":"2021-02-26","close":5470.0},{"date":"2021-03-02","close":5420.0},{"date":"2021-03-03","close":5230.0},{"date":"2021-03-04","close":5000.0},{"date":"2021-03-05","close":4985.0},{"date":"2021-03-08","close":4980.0},{"date":"2021-03-09","close":4825.0},{"date":"2021-03-10","close":4875.0},{"date":"2021-03-11","close":5000.0},{"date":"2021-03-12","close":5170.0},{"date":"2021-03-15","close":5390.0},{"date":"2021-03-16","close":5340.0},{"date":"2021-03-17","close":5330.0},{"date":"2021-03-18","close":5290.0},{"date":"2021-03-19","close":5190.0},{"date":"2021-03-22","close":5330.0},{"date":"2021-03-23","close":4615.0},{"date":"2021-03-24","close":5120.0},{"date":"2021-03-25","close":5100.0},{"date":"2021-03-26","close":5400.0},{"date":"2021-03-29","close":5520.0},{"date":"2021-03-30","close":5450.0},{"date":"2021-03-31","close":5390.0},{"date":"2021-04-01","close":5320.0},{"date":"2021-04-02","close":5340.0},{"date":"2021-04-05","close":5290.0},{"date":"2021-04-06","close":5380.0},{"date":"2021-04-07","close":5280.0},{"date":"2021-04-08","close":5150.0},{"date":"2021-04-09","close":4945.0},{"date":"2021-04-12","close":4920.0},{"date":"2021-04-13","close":4945.0},{"date":"2021-04-14","close":4940.0},{"date":"2021-04-15","close":4905.0},{"date":"2021-04-16","close":4865.0},{"date":"2021-04-19","close":4920.0},{"date":"2021-04-20","close":4860.0},{"date":"2021-04-21","close":4870.0},{"date":"2021-04-22","close":4860.0},{"date":"2021-04-23","close":4965.0},{"date":"2021-04-26","close":5150.0},{"date":"2021-04-27","close":5210.0},{"date":"2021-04-28","close":5410.0},{"date":"2021-04-29","close":5300.0},{"date":"2021-04-30","close":6130.0},{"date":"2021-05-03","close":7010.0},{"date":"2021-05-04","close":6720.0},{"date":"2021-05-06","close":6930.0},{"date":"2021-05-07","close":6900.0},{"date":"2021-05-10","close":6750.0},{"date":"2021-05-11","close":6880.0},{"date":"2021-05-12","close":6510.0},{"date":"2021-05-13","close":6700.0},{"date":"2021-05-14","close":6850.0},{"date":"2021-05-17","close":6530.0},{"date":"2021-05-18","close":6600.0},{"date":"2021-05-20","close":6430.0},{"date":"2021-05-21","close":6180.0},{"date":"2021-05-24","close":5590.0},{"date":"2021-05-25","close":5370.0},{"date":"2021-05-26","close":5780.0},{"date":"2021-05-27","close":5900.0},{"date":"2021-05-28","close":5960.0},{"date":"2021-05-31","close":6600.0},{"date":"2021-06-01","close":6280.0},{"date":"2021-06-02","close":5900.0},{"date":"2021-06-03","close":5830.0},{"date":"2021-06-04","close":6450.0},{"date":"2021-06-07","close":6000.0},{"date":"2021-06-08","close":5980.0},{"date":"2021-06-09","close":5940.0},{"date":"2021-06-10","close":5870.0},{"date":"2021-06-11","close":5740.0},{"date":"2021-06-14","close":6140.0},{"date":"2021-06-15","close":6010.0},{"date":"2021-06-16","close":6030.0},{"date":"2021-06-17","close":6030.0},{"date":"2021-06-18","close":6100.0},{"date":"2021-06-21","close":5900.0},{"date":"2021-06-22","close":5880.0},{"date":"2021-06-23","close":5540.0},{"date":"2021-06-24","close":5790.0},{"date":"2021-06-25","close":5780.0},{"date":"2021-06-28","close":5700.0},{"date":"2021-06-29","close":5620.0},{"date":"2021-06-30","close":5630.0},{"date":"2021-07-01","close":5640.0},{"date":"2021-07-02","close":5950.0},{"date":"2021-07-05","close":5820.0},{"date":"2021-07-06","close":5820.0},{"date":"2021-07-07","close":5850.0},{"date":"2021-07-08","close":5800.0},{"date":"2021-07-09","close":5700.0},{"date":"2021-07-12","close":5790.0},{"date":"2021-07-13","close":5970.0},{"date":"2021-07-14","close":6130.0},{"date":"2021-07-15","close":6550.0},{"date":"2021-07-16","close":6330.0},{"date":"2021-07-19","close":5990.0},{"date":"2021-07-20","close":5930.0},{"date":"2021-07-21","close":6090.0},{"date":"2021-07-22","close":6030.0},{"date":"2021-07-23","close":6120.0},{"date":"2021-07-26","close":5960.0},{"date":"2021-07-27","close":5810.0},{"date":"2021-07-28","close":5690.0},{"date":"2021-07-29","close":6160.0},{"date":"2021-07-30","close":5900.0},{"date":"2021-08-02","close":5890.0},{"date":"2021-08-03","close":5750.0},{"date":"2021-08-04","close":5780.0},{"date":"2021-08-05","close":5980.0},{"date":"2021-08-06","close":5930.0},{"date":"2021-08-09","close":5880.0},{"date":"2021-08-10","close":5740.0},{"date":"2021-08-11","close":5630.0},{"date":"2021-08-12","close":5790.0},{"date":"2021-08-13","close":5780.0},{"date":"2021-08-17","close":5780.0},{"date":"2021-08-18","close":5730.0},{"date":"2021-08-19","close":5650.0},{"date":"2021-08-20","close":5600.0},{"date":"2021-08-23","close":6000.0},{"date":"2021-08-24","close":6010.0},{"date":"2021-08-25","close":6030.0},{"date":"2021-08-26","close":6020.0},{"date":"2021-08-27","close":5850.0},{"date":"2021-08-30","close":5720.0},{"date":"2021-08-31","close":5730.0},{"date":"2021-09-01","close":5740.0},{"date":"2021-09-02","close":5740.0},{"date":"2021-09-03","close":5690.0},{"date":"2021-09-06","close":5710.0},{"date":"2021-09-07","close":5690.0},{"date":"2021-09-08","close":5650.0},{"date":"2021-09-09","close":5670.0},{"date":"2021-09-10","close":5800.0},{"date":"2021-09-13","close":5780.0},{"date":"2021-09-14","close":5700.0},{"date":"2021-09-15","close":5690.0},{"date":"2021-09-16","close":5700.0},{"date":"2021-09-17","close":5630.0},{"date":"2021-09-23","close":5350.0},{"date":"2021-09-24","close":5380.0},{"date":"2021-09-27","close":5410.0},{"date":"2021-09-28","close":5390.0},{"date":"2021-09-29","close":5310.0},{"date":"2021-09-30","close":5320.0},{"date":"2021-10-01","close":5090.0},{"date":"2021-10-05","close":4900.0},{"date":"2021-10-06","close":4850.0},{"date":"2021-10-07","close":4910.0},{"date":"2021-10-08","close":5250.0},{"date":"2021-10-12","close":5010.0},{"date":"2021-10-13","close":5030.0},{"date":"2021-10-14","close":5050.0},{"date":"2021-10-15","close":5060.0},{"date":"2021-10-18","close":4960.0},{"date":"2021-10-19","close":5050.0},{"date":"2021-10-20","close":5000.0},{"date":"2021-10-21","close":4915.0},{"date":"2021-10-22","close":4810.0},{"date":"2021-10-25","close":4700.0},{"date":"2021-10-26","close":4800.0},{"date":"2021-10-27","close":4800.0},{"date":"2021-10-28","close":5130.0},{"date":"2021-10-29","close":4990.0},{"date":"2021-11-01","close":5020.0},{"date":"2021-11-02","close":5260.0},{"date":"2021-11-03","close":5210.0},{"date":"2021-11-04","close":5210.0},{"date":"2021-11-05","close":5120.0},{"date":"2021-11-08","close":5130.0},{"date":"2021-11-09","close":5150.0},{"date":"2021-11-10","close":5180.0},{"date":"2021-11-11","close":5160.0},{"date":"2021-11-12","close":5160.0},{"date":"2021-11-15","close":5130.0},{"date":"2021-11-16","close":5160.0},{"date":"2021-11-17","close":5140.0},{"date":"2021-11-18","close":5210.0},{"date":"2021-11-19","close":5150.0},{"date":"2021-11-22","close":5140.0},{"date":"2021-11-23","close":5110.0},{"date":"2021-11-24","close":5120.0},{"date":"2021-11-25","close":5120.0},{"date":"2021-11-26","close":5030.0},{"date":"2021-11-29","close":5030.0},{"date":"2021-11-30","close":5000.0},{"date":"2021-12-01","close":4945.0},{"date":"2021-12-02","close":4855.0},{"date":"2021-12-03","close":4835.0},{"date":"2021-12-06","close":4940.0},{"date":"2021-12-07","close":4900.0},{"date":"2021-12-08","close":4800.0},{"date":"2021-12-09","close":4805.0},{"date":"2021-12-10","close":4870.0},{"date":"2021-12-13","close":4960.0},{"date":"2021-12-14","close":4900.0},{"date":"2021-12-15","close":4900.0},{"date":"2021-12-16","close":4750.0},{"date":"2021-12-17","close":4700.0},{"date":"2021-12-20","close":4575.0},{"date":"2021-12-21","close":4610.0},{"date":"2021-12-22","close":4580.0},{"date":"2021-12-23","close":4610.0},{"date":"2021-12-24","close":4585.0},{"date":"2021-12-27","close":4620.0},{"date":"2021-12-28","close":4635.0},{"date":"2021-12-29","close":4850.0},{"date":"2021-12-30","close":4705.0},{"date":"2022-01-03","close":4900.0},{"date":"2022-01-04","close":4930.0},{"date":"2022-01-05","close":5000.0},{"date":"2022-01-06","close":4950.0},{"date":"2022-01-07","close":4970.0},{"date":"2022-01-10","close":4975.0},{"date":"2022-01-11","close":4950.0},{"date":"2022-01-12","close":4875.0},{"date":"2022-01-13","close":4875.0},{"date":"2022-01-14","close":4875.0},{"date":"2022-01-17","close":4760.0},{"date":"2022-01-18","close":4745.0},{"date":"2022-01-19","close":4760.0},{"date":"2022-01-20","close":4760.0},{"date":"2022-01-21","close":4760.0},{"date":"2022-01-24","close":4640.0},{"date":"2022-01-25","close":4500.0},{"date":"2022-01-26","close":4500.0},{"date":"2022-01-27","close":4400.0},{"date":"2022-01-28","close":4500.0},{"date":"2022-02-03","close":4455.0},{"date":"2022-02-04","close":4465.0},{"date":"2022-02-07","close":4445.0},{"date":"2022-02-08","close":4300.0},{"date":"2022-02-09","close":4290.0},{"date":"2022-02-10","close":4330.0},{"date":"2022-02-11","close":4260.0},{"date":"2022-02-14","close":4020.0},{"date":"2022-02-15","close":4055.0},{"date":"2022-02-16","close":4210.0},{"date":"2022-02-17","close":4230.0},{"date":"2022-02-18","close":4275.0},{"date":"2022-02-21","close":4290.0},{"date":"2022-02-22","close":4290.0},{"date":"2022-02-23","close":4290.0},{"date":"2022-02-24","close":4170.0},{"date":"2022-02-25","close":4150.0},{"date":"2022-02-28","close":4150.0},{"date":"2022-03-02","close":4215.0},{"date":"2022-03-03","close":4220.0},{"date":"2022-03-04","close":4220.0},{"date":"2022-03-07","close":4275.0},{"date":"2022-03-08","close":4245.0},{"date":"2022-03-10","close":4245.0},{"date":"2022-03-11","close":4255.0},{"date":"2022-03-14","close":4290.0},{"date":"2022-03-15","close":4275.0},{"date":"2022-03-16","close":4275.0},{"date":"2022-03-17","close":4220.0},{"date":"2022-03-18","close":4260.0},{"date":"2022-03-21","close":4260.0},{"date":"2022-03-22","close":4365.0},{"date":"2022-03-23","close":4575.0},{"date":"2022-03-24","close":4800.0},{"date":"2022-03-25","close":4795.0},{"date":"2022-03-28","close":4775.0},{"date":"2022-03-29","close":4865.0},{"date":"2022-03-30","close":4750.0},{"date":"2022-03-31","close":4720.0},{"date":"2022-04-01","close":4715.0},{"date":"2022-04-04","close":4560.0},{"date":"2022-04-05","close":4610.0},{"date":"2022-04-06","close":4610.0},{"date":"2022-04-07","close":4620.0},{"date":"2022-04-08","close":4550.0},{"date":"2022-04-11","close":4650.0},{"date":"2022-04-12","close":4585.0},{"date":"2022-04-13","close":4590.0},{"date":"2022-04-14","close":4560.0},{"date":"2022-04-15","close":4600.0},{"date":"2022-04-18","close":4580.0},{"date":"2022-04-19","close":4600.0},{"date":"2022-04-20","close":4585.0},{"date":"2022-04-21","close":4650.0},{"date":"2022-04-22","close":4700.0},{"date":"2022-04-25","close":4700.0},{"date":"2022-04-26","close":4715.0},{"date":"2022-04-27","close":4885.0},{"date":"2022-04-28","close":4895.0},{"date":"2022-04-29","close":4950.0},{"date":"2022-05-02","close":4955.0},{"date":"2022-05-03","close":5000.0},{"date":"2022-05-04","close":5190.0},{"date":"2022-05-06","close":5380.0},{"date":"2022-05-09","close":5140.0},{"date":"2022-05-10","close":5130.0},{"date":"2022-05-11","close":5020.0},{"date":"2022-05-12","close":5020.0},{"date":"2022-05-13","close":5030.0},{"date":"2022-05-16","close":6530.0},{"date":"2022-05-17","close":5820.0},{"date":"2022-05-18","close":5850.0},{"date":"2022-05-19","close":5880.0},{"date":"2022-05-20","close":5750.0},{"date":"2022-05-23","close":5570.0},{"date":"2022-05-24","close":5260.0},{"date":"2022-05-25","close":5320.0},{"date":"2022-05-26","close":5260.0},{"date":"2022-05-27","close":5300.0},{"date":"2022-05-30","close":5330.0},{"date":"2022-05-31","close":5380.0},{"date":"2022-06-02","close":5350.0},{"date":"2022-06-03","close":5350.0},{"date":"2022-06-07","close":5190.0},{"date":"2022-06-08","close":4990.0},{"date":"2022-06-09","close":4950.0},{"date":"2022-06-10","close":4850.0},{"date":"2022-06-13","close":4700.0},{"date":"2022-06-14","close":4510.0},{"date":"2022-06-15","close":4320.0},{"date":"2022-06-16","close":4350.0},{"date":"2022-06-17","close":4300.0},{"date":"2022-06-20","close":4060.0},{"date":"2022-06-21","close":4055.0},{"date":"2022-06-22","close":3900.0},{"date":"2022-06-23","close":3760.0},{"date":"2022-06-24","close":4035.0},{"date":"2022-06-27","close":4100.0},{"date":"2022-06-28","close":4000.0},{"date":"2022-06-29","close":4005.0},{"date":"2022-06-30","close":4380.0},{"date":"2022-07-01","close":4135.0},{"date":"2022-07-04","close":3905.0},{"date":"2022-07-05","close":4050.0},{"date":"2022-07-06","close":4010.0},{"date":"2022-07-07","close":4025.0},{"date":"2022-07-08","close":4085.0},{"date":"2022-07-11","close":4090.0},{"date":"2022-07-12","close":4170.0},{"date":"2022-07-13","close":4170.0},{"date":"2022-07-14","close":4160.0},{"date":"2022-07-15","close":4150.0},{"date":"2022-07-18","close":4180.0},{"date":"2022-07-19","close":4165.0},{"date":"2022-07-20","close":4175.0},{"date":"2022-07-21","close":4180.0},{"date":"2022-07-22","close":4200.0},{"date":"2022-07-25","close":4140.0},{"date":"2022-07-26","close":4110.0},{"date":"2022-07-27","close":4185.0},{"date":"2022-07-28","close":4135.0},{"date":"2022-07-29","close":4160.0},{"date":"2022-08-01","close":4075.0},{"date":"2022-08-02","close":4100.0},{"date":"2022-08-03","close":4210.0},{"date":"2022-08-04","close":4300.0},{"date":"2022-08-05","close":4415.0},{"date":"2022-08-08","close":4415.0},{"date":"2022-08-09","close":4400.0},{"date":"2022-08-10","close":4350.0},{"date":"2022-08-11","close":4400.0},{"date":"2022-08-12","close":4385.0},{"date":"2022-08-16","close":4380.0},{"date":"2022-08-17","close":4310.0},{"date":"2022-08-18","close":4200.0},{"date":"2022-08-19","close":4170.0},{"date":"2022-08-22","close":4050.0},{"date":"2022-08-23","close":4050.0},{"date":"2022-08-24","close":4085.0},{"date":"2022-08-25","close":4050.0},{"date":"2022-08-26","close":4070.0},{"date":"2022-08-29","close":4000.0},{"date":"2022-08-30","close":3995.0},{"date":"2022-08-31","close":4080.0},{"date":"2022-09-01","close":4005.0},{"date":"2022-09-02","close":4035.0},{"date":"2022-09-05","close":4020.0},{"date":"2022-09-06","close":3995.0},{"date":"2022-09-07","close":3925.0},{"date":"2022-09-08","close":3985.0},{"date":"2022-09-13","close":4010.0},{"date":"2022-09-14","close":4020.0},{"date":"2022-09-15","close":4030.0},{"date":"2022-09-16","close":3975.0},{"date":"2022-09-19","close":3920.0},{"date":"2022-09-20","close":3950.0},{"date":"2022-09-21","close":3935.0},{"date":"2022-09-22","close":3855.0},{"date":"2022-09-23","close":3700.0},{"date":"2022-09-26","close":3595.0},{"date":"2022-09-27","close":3585.0},{"date":"2022-09-28","close":3565.0},{"date":"2022-09-29","close":3615.0},{"date":"2022-09-30","close":3685.0},{"date":"2022-10-04","close":3680.0},{"date":"2022-10-05","close":3500.0},{"date":"2022-10-06","close":3640.0},{"date":"2022-10-07","close":3595.0},{"date":"2022-10-11","close":3425.0},{"date":"2022-10-12","close":3495.0},{"date":"2022-10-13","close":3400.0},{"date":"2022-10-14","close":3600.0},{"date":"2022-10-17","close":3455.0},{"date":"2022-10-18","close":3455.0},{"date":"2022-10-19","close":3460.0},{"date":"2022-10-20","close":3500.0},{"date":"2022-10-21","close":3500.0},{"date":"2022-10-24","close":3520.0},{"date":"2022-10-25","close":3485.0},{"date":"2022-10-26","close":3485.0},{"date":"2022-10-27","close":3435.0},{"date":"2022-10-28","close":3230.0},{"date":"2022-10-31","close":3200.0},{"date":"2022-11-01","close":3205.0},{"date":"2022-11-02","close":3260.0},{"date":"2022-11-03","close":3285.0},{"date":"2022-11-04","close":3450.0},{"date":"2022-11-07","close":3420.0},{"date":"2022-11-08","close":3445.0},{"date":"2022-11-09","close":3440.0},{"date":"2022-11-10","close":3770.0},{"date":"2022-11-11","close":3755.0},{"date":"2022-11-14","close":3890.0},{"date":"2022-11-15","close":4455.0},{"date":"2022-11-16","close":4620.0},{"date":"2022-11-17","close":4120.0},{"date":"2022-11-18","close":4035.0},{"date":"2022-11-21","close":3980.0},{"date":"2022-11-22","close":3800.0},{"date":"2022-11-23","close":3940.0},{"date":"2022-11-24","close":3935.0},{"date":"2022-11-25","close":3910.0},{"date":"2022-11-28","close":3850.0},{"date":"2022-11-29","close":3830.0},{"date":"2022-11-30","close":4045.0},{"date":"2022-12-01","close":4200.0},{"date":"2022-12-02","close":4065.0},{"date":"2022-12-05","close":4200.0},{"date":"2022-12-06","close":4015.0},{"date":"2022-12-07","close":4080.0},{"date":"2022-12-08","close":4155.0},{"date":"2022-12-09","close":4350.0},{"date":"2022-12-12","close":4160.0},{"date":"2022-12-13","close":4160.0},{"date":"2022-12-14","close":4155.0},{"date":"2022-12-15","close":4050.0},{"date":"2022-12-16","close":4070.0},{"date":"2022-12-19","close":4030.0},{"date":"2022-12-20","close":4015.0},{"date":"2022-12-21","close":4055.0},{"date":"2022-12-22","close":4030.0},{"date":"2022-12-23","close":3910.0},{"date":"2022-12-26","close":3860.0},{"date":"2022-12-27","close":3900.0},{"date":"2022-12-28","close":3995.0},{"date":"2022-12-29","close":3940.0},{"date":"2023-01-02","close":3790.0},{"date":"2023-01-03","close":3830.0},{"date":"2023-01-04","close":3790.0},{"date":"2023-01-05","close":3800.0},{"date":"2023-01-06","close":3800.0},{"date":"2023-01-09","close":3870.0},{"date":"2023-01-10","close":3775.0},{"date":"2023-01-11","close":3780.0},{"date":"2023-01-12","close":3800.0},{"date":"2023-01-13","close":3790.0},{"date":"2023-01-16","close":3665.0},{"date":"2023-01-17","close":3720.0},{"date":"2023-01-18","close":3715.0},{"date":"2023-01-19","close":3715.0},{"date":"2023-01-20","close":3715.0},{"date":"2023-01-25","close":3830.0},{"date":"2023-01-26","close":3800.0},{"date":"2023-01-27","close":3820.0},{"date":"2023-01-30","close":3925.0},{"date":"2023-01-31","close":4065.0},{"date":"2023-02-01","close":4105.0},{"date":"2023-02-02","close":4145.0},{"date":"2023-02-03","close":4140.0},{"date":"2023-02-06","close":4120.0},{"date":"2023-02-07","close":4085.0},{"date":"2023-02-08","close":4080.0},{"date":"2023-02-09","close":4085.0},{"date":"2023-02-10","close":4035.0},{"date":"2023-02-13","close":4000.0},{"date":"2023-02-14","close":3965.0},{"date":"2023-02-15","close":3955.0},{"date":"2023-02-16","close":3960.0},{"date":"2023-02-17","close":3895.0},{"date":"2023-02-20","close":3900.0},{"date":"2023-02-21","close":3925.0},{"date":"2023-02-22","close":3835.0},{"date":"2023-02-23","close":3815.0},{"date":"2023-02-24","close":3865.0},{"date":"2023-02-27","close":3805.0},{"date":"2023-02-28","close":3840.0},{"date":"2023-03-02","close":3850.0},{"date":"2023-03-03","close":3855.0},{"date":"2023-03-06","close":3820.0},{"date":"2023-03-07","close":3915.0},{"date":"2023-03-08","close":3990.0},{"date":"2023-03-09","close":3850.0},{"date":"2023-03-10","close":4010.0},{"date":"2023-03-13","close":3995.0},{"date":"2023-03-14","close":4210.0},{"date":"2023-03-15","close":4070.0},{"date":"2023-03-16","close":4080.0},{"date":"2023-03-17","close":5300.0},{"date":"2023-03-20","close":6890.0},{"date":"2023-03-21","close":8950.0},{"date":"2023-03-22","close":10120.0},{"date":"2023-03-23","close":10140.0},{"date":"2023-03-24","close":10160.0},{"date":"2023-03-27","close":9840.0},{"date":"2023-03-28","close":9930.0},{"date":"2023-03-29","close":10150.0},{"date":"2023-03-30","close":10200.0},{"date":"2023-03-31","close":11500.0},{"date":"2023-04-03","close":12520.0},{"date":"2023-04-04","close":12130.0},{"date":"2023-04-05","close":11310.0},{"date":"2023-04-06","close":11580.0},{"date":"2023-04-07","close":12000.0},{"date":"2023-04-10","close":11200.0},{"date":"2023-04-11","close":10200.0},{"date":"2023-04-12","close":11010.0},{"date":"2023-04-13","close":10390.0},{"date":"2023-04-14","close":10630.0},{"date":"2023-04-17","close":11540.0},{"date":"2023-04-18","close":10980.0},{"date":"2023-04-19","close":10070.0},{"date":"2023-04-20","close":10270.0},{"date":"2023-04-21","close":8960.0},{"date":"2023-04-24","close":8830.0},{"date":"2023-04-25","close":8440.0},{"date":"2023-04-26","close":9450.0},{"date":"2023-04-27","close":8940.0},{"date":"2023-04-28","close":8900.0},{"date":"2023-05-02","close":9920.0},{"date":"2023-05-03","close":9950.0},{"date":"2023-05-04","close":9690.0},{"date":"2023-05-08","close":9200.0},{"date":"2023-05-09","close":9060.0},{"date":"2023-05-10","close":9220.0},{"date":"2023-05-11","close":9000.0},{"date":"2023-05-12","close":9160.0},{"date":"2023-05-15","close":9380.0},{"date":"2023-05-16","close":9320.0},{"date":"2023-05-17","close":9400.0},{"date":"2023-05-18","close":9500.0},{"date":"2023-05-19","close":9790.0},{"date":"2023-05-22","close":9420.0},{"date":"2023-05-23","close":9620.0},{"date":"2023-05-24","close":9420.0},{"date":"2023-05-25","close":9450.0},{"date":"2023-05-26","close":9190.0},{"date":"2023-05-30","close":8940.0},{"date":"2023-05-31","close":8970.0},{"date":"2023-06-01","close":9050.0},{"date":"2023-06-02","close":9070.0},{"date":"2023-06-05","close":9170.0},{"date":"2023-06-07","close":9230.0},{"date":"2023-06-08","close":9080.0},{"date":"2023-06-09","close":9140.0},{"date":"2023-06-12","close":9060.0},{"date":"2023-06-13","close":8840.0},{"date":"2023-06-14","close":8730.0},{"date":"2023-06-15","close":9660.0},{"date":"2023-06-16","close":9260.0},{"date":"2023-06-19","close":9500.0},{"date":"2023-06-20","close":9080.0},{"date":"2023-06-21","close":9300.0},{"date":"2023-06-22","close":9260.0},{"date":"2023-06-23","close":9140.0},{"date":"2023-06-26","close":9170.0},{"date":"2023-06-27","close":9120.0},{"date":"2023-06-28","close":9140.0},{"date":"2023-06-29","close":9420.0},{"date":"2023-06-30","close":9730.0},{"date":"2023-07-03","close":9260.0},{"date":"2023-07-04","close":9200.0},{"date":"2023-07-05","close":9120.0},{"date":"2023-07-06","close":9190.0},{"date":"2023-07-07","close":9410.0},{"date":"2023-07-10","close":9220.0},{"date":"2023-07-11","close":9090.0},{"date":"2023-07-12","close":9780.0},{"date":"2023-07-13","close":10050.0},{"date":"2023-07-14","close":10070.0},{"date":"2023-07-17","close":9700.0},{"date":"2023-07-18","close":10300.0},{"date":"2023-07-19","close":10290.0},{"date":"2023-07-20","close":11090.0},{"date":"2023-07-21","close":10050.0},{"date":"2023-07-24","close":10250.0},{"date":"2023-07-25","close":9350.0},{"date":"2023-07-26","close":8950.0},{"date":"2023-07-27","close":8930.0},{"date":"2023-07-28","close":9080.0},{"date":"2023-07-31","close":8920.0},{"date":"2023-08-01","close":8890.0},{"date":"2023-08-02","close":8700.0},{"date":"2023-08-03","close":8710.0},{"date":"2023-08-04","close":8370.0},{"date":"2023-08-07","close":8220.0},{"date":"2023-08-08","close":7860.0},{"date":"2023-08-09","close":8020.0},{"date":"2023-08-10","close":8250.0},{"date":"2023-08-11","close":8830.0},{"date":"2023-08-14","close":8830.0},{"date":"2023-08-16","close":9570.0},{"date":"2023-08-17","close":9180.0},{"date":"2023-08-18","close":8850.0},{"date":"2023-08-21","close":8630.0},{"date":"2023-08-22","close":8280.0},{"date":"2023-08-23","close":8070.0},{"date":"2023-08-24","close":8330.0},{"date":"2023-08-25","close":8060.0},{"date":"2023-08-28","close":8050.0},{"date":"2023-08-29","close":7810.0},{"date":"2023-08-30","close":7950.0},{"date":"2023-08-31","close":7990.0},{"date":"2023-09-01","close":8150.0},{"date":"2023-09-04","close":8320.0},{"date":"2023-09-05","close":8150.0},{"date":"2023-09-06","close":8250.0},{"date":"2023-09-07","close":8380.0},{"date":"2023-09-08","close":8700.0},{"date":"2023-09-11","close":8580.0},{"date":"2023-09-12","close":8480.0},{"date":"2023-09-13","close":8480.0},{"date":"2023-09-14","close":8620.0},{"date":"2023-09-15","close":10090.0},{"date":"2023-09-18","close":9400.0},{"date":"2023-09-19","close":8620.0},{"date":"2023-09-20","close":8250.0},{"date":"2023-09-21","close":8100.0},{"date":"2023-09-22","close":8050.0},{"date":"2023-09-25","close":8170.0},{"date":"2023-09-26","close":7940.0},{"date":"2023-09-27","close":8050.0},{"date":"2023-10-04","close":7910.0},{"date":"2023-10-05","close":8230.0},{"date":"2023-10-06","close":8470.0},{"date":"2023-10-10","close":7960.0},{"date":"2023-10-11","close":8040.0},{"date":"2023-10-12","close":8010.0},{"date":"2023-10-13","close":7760.0},{"date":"2023-10-16","close":7340.0},{"date":"2023-10-17","close":7360.0},{"date":"2023-10-18","close":7100.0},{"date":"2023-10-19","close":7500.0},{"date":"2023-10-20","close":6780.0},{"date":"2023-10-23","close":6760.0},{"date":"2023-10-24","close":7480.0},{"date":"2023-10-25","close":7140.0},{"date":"2023-10-26","close":7010.0},{"date":"2023-10-27","close":6720.0},{"date":"2023-10-30","close":6750.0},{"date":"2023-10-31","close":6580.0},{"date":"2023-11-01","close":6670.0},{"date":"2023-11-02","close":7070.0},{"date":"2023-11-03","close":7580.0},{"date":"2023-11-06","close":7220.0},{"date":"2023-11-07","close":7250.0},{"date":"2023-11-08","close":7010.0},{"date":"2023-11-09","close":7010.0},{"date":"2023-11-10","close":6850.0},{"date":"2023-11-13","close":6800.0},{"date":"2023-11-14","close":6920.0},{"date":"2023-11-15","close":7000.0},{"date":"2023-11-16","close":7080.0},{"date":"2023-11-17","close":6530.0},{"date":"2023-11-20","close":7200.0},{"date":"2023-11-21","close":7290.0},{"date":"2023-11-22","close":7650.0},{"date":"2023-11-23","close":7630.0},{"date":"2023-11-24","close":8000.0},{"date":"2023-11-27","close":8300.0},{"date":"2023-11-28","close":8900.0},{"date":"2023-11-29","close":9400.0},{"date":"2023-11-30","close":9900.0},{"date":"2023-12-01","close":10000.0},{"date":"2023-12-04","close":8860.0},{"date":"2023-12-05","close":8080.0},{"date":"2023-12-06","close":7890.0},{"date":"2023-12-07","close":7800.0},{"date":"2023-12-08","close":8040.0},{"date":"2023-12-11","close":8070.0},{"date":"2023-12-12","close":7660.0},{"date":"2023-12-13","close":6800.0},{"date":"2023-12-14","close":6750.0},{"date":"2023-12-15","close":6700.0},{"date":"2023-12-18","close":6960.0},{"date":"2023-12-19","close":7080.0},{"date":"2023-12-20","close":6990.0},{"date":"2023-12-21","close":6910.0},{"date":"2023-12-22","close":6820.0},{"date":"2023-12-26","close":6550.0},{"date":"2023-12-27","close":6420.0},{"date":"2023-12-28","close":6200.0},{"date":"2024-01-02","close":6250.0},{"date":"2024-01-03","close":6380.0},{"date":"2024-01-04","close":6180.0},{"date":"2024-01-05","close":6180.0},{"date":"2024-01-08","close":6300.0},{"date":"2024-01-09","close":6310.0},{"date":"2024-01-10","close":6140.0},{"date":"2024-01-11","close":6230.0},{"date":"2024-01-12","close":6030.0},{"date":"2024-01-15","close":6060.0},{"date":"2024-01-16","close":6000.0},{"date":"2024-01-17","close":5850.0},{"date":"2024-01-18","close":5860.0},{"date":"2024-01-19","close":5840.0},{"date":"2024-01-22","close":5650.0},{"date":"2024-01-23","close":5650.0},{"date":"2024-01-24","close":5500.0},{"date":"2024-01-25","close":5270.0},{"date":"2024-01-26","close":5090.0},{"date":"2024-01-29","close":4840.0},{"date":"2024-01-30","close":4800.0},{"date":"2024-01-31","close":4940.0},{"date":"2024-02-01","close":5430.0},{"date":"2024-02-02","close":5350.0},{"date":"2024-02-05","close":5320.0},{"date":"2024-02-06","close":5180.0},{"date":"2024-02-07","close":4950.0},{"date":"2024-02-08","close":4930.0},{"date":"2024-02-13","close":5530.0},{"date":"2024-02-14","close":5460.0},{"date":"2024-02-15","close":5830.0},{"date":"2024-02-16","close":6390.0},{"date":"2024-02-19","close":5980.0},{"date":"2024-02-20","close":6240.0},{"date":"2024-02-21","close":6060.0},{"date":"2024-02-22","close":5830.0},{"date":"2024-02-23","close":5960.0},{"date":"2024-02-26","close":5830.0},{"date":"2024-02-27","close":5920.0},{"date":"2024-02-28","close":6100.0},{"date":"2024-02-29","close":6060.0},{"date":"2024-03-04","close":6100.0},{"date":"2024-03-05","close":6080.0},{"date":"2024-03-06","close":6170.0},{"date":"2024-03-07","close":7000.0},{"date":"2024-03-08","close":7000.0},{"date":"2024-03-11","close":7380.0},{"date":"2024-03-12","close":7260.0},{"date":"2024-03-13","close":7050.0},{"date":"2024-03-14","close":7110.0},{"date":"2024-03-15","close":7160.0},{"date":"2024-03-18","close":6980.0},{"date":"2024-03-19","close":6910.0},{"date":"2024-03-20","close":6950.0},{"date":"2024-03-21","close":7000.0},{"date":"2024-03-22","close":7130.0},{"date":"2024-03-25","close":7010.0},{"date":"2024-03-26","close":6830.0},{"date":"2024-03-27","close":6600.0},{"date":"2024-03-28","close":6500.0},{"date":"2024-03-29","close":6800.0},{"date":"2024-04-01","close":6470.0},{"date":"2024-04-02","close":6240.0},{"date":"2024-04-03","close":6250.0},{"date":"2024-04-04","close":6300.0},{"date":"2024-04-05","close":6290.0},{"date":"2024-04-08","close":6100.0},{"date":"2024-04-09","close":6240.0},{"date":"2024-04-11","close":6130.0},{"date":"2024-04-12","close":5980.0},{"date":"2024-04-15","close":5800.0},{"date":"2024-04-16","close":5650.0},{"date":"2024-04-17","close":5820.0},{"date":"2024-04-18","close":5830.0},{"date":"2024-04-19","close":5830.0},{"date":"2024-04-22","close":5770.0},{"date":"2024-04-23","close":5690.0},{"date":"2024-04-24","close":5690.0},{"date":"2024-04-25","close":5590.0},{"date":"2024-04-26","close":5580.0},{"date":"2024-04-29","close":5590.0},{"date":"2024-04-30","close":5800.0},{"date":"2024-05-02","close":5930.0},{"date":"2024-05-03","close":6420.0},{"date":"2024-05-07","close":6220.0},{"date":"2024-05-08","close":6130.0},{"date":"2024-05-09","close":6080.0},{"date":"2024-05-10","close":6160.0},{"date":"2024-05-13","close":6050.0},{"date":"2024-05-14","close":6080.0},{"date":"2024-05-16","close":6090.0},{"date":"2024-05-17","close":6080.0},{"date":"2024-05-20","close":5870.0},{"date":"2024-05-21","close":5800.0},{"date":"2024-05-22","close":5750.0},{"date":"2024-05-23","close":5560.0},{"date":"2024-05-24","close":5660.0},{"date":"2024-05-27","close":5620.0},{"date":"2024-05-28","close":5700.0},{"date":"2024-05-29","close":5620.0},{"date":"2024-05-30","close":5540.0},{"date":"2024-05-31","close":5950.0},{"date":"2024-06-03","close":5940.0},{"date":"2024-06-04","close":5990.0},{"date":"2024-06-05","close":6100.0},{"date":"2024-06-07","close":6290.0},{"date":"2024-06-10","close":6180.0},{"date":"2024-06-11","close":6180.0},{"date":"2024-06-12","close":6200.0},{"date":"2024-06-13","close":6200.0},{"date":"2024-06-14","close":6450.0},{"date":"2024-06-17","close":6400.0},{"date":"2024-06-18","close":6330.0},{"date":"2024-06-19","close":6170.0},{"date":"2024-06-20","close":6070.0},{"date":"2024-06-21","close":6040.0},{"date":"2024-06-24","close":6030.0},{"date":"2024-06-25","close":6350.0},{"date":"2024-06-26","close":6650.0},{"date":"2024-06-27","close":6650.0},{"date":"2024-06-28","close":6650.0},{"date":"2024-07-01","close":6790.0},{"date":"2024-07-02","close":6750.0},{"date":"2024-07-03","close":6770.0},{"date":"2024-07-04","close":6900.0},{"date":"2024-07-05","close":6730.0},{"date":"2024-07-08","close":6290.0},{"date":"2024-07-09","close":6200.0},{"date":"2024-07-10","close":6120.0},{"date":"2024-07-11","close":6160.0},{"date":"2024-07-12","close":6260.0},{"date":"2024-07-15","close":5940.0},{"date":"2024-07-16","close":6030.0},{"date":"2024-07-17","close":6090.0},{"date":"2024-07-18","close":6040.0},{"date":"2024-07-19","close":6110.0},{"date":"2024-07-22","close":6150.0},{"date":"2024-07-23","close":6170.0},{"date":"2024-07-24","close":6390.0},{"date":"2024-07-25","close":6120.0},{"date":"2024-07-26","close":6150.0},{"date":"2024-07-29","close":6200.0},{"date":"2024-07-30","close":6330.0},{"date":"2024-07-31","close":6020.0},{"date":"2024-08-01","close":6070.0},{"date":"2024-08-02","close":5910.0},{"date":"2024-08-05","close":4730.0},{"date":"2024-08-06","close":5030.0},{"date":"2024-08-07","close":5090.0},{"date":"2024-08-08","close":5080.0},{"date":"2024-08-09","close":5240.0},{"date":"2024-08-12","close":5160.0},{"date":"2024-08-13","close":5120.0},{"date":"2024-08-14","close":5100.0},{"date":"2024-08-16","close":5070.0},{"date":"2024-08-19","close":5120.0},{"date":"2024-08-20","close":5150.0},{"date":"2024-08-21","close":5130.0},{"date":"2024-08-22","close":5110.0},{"date":"2024-08-23","close":5070.0},{"date":"2024-08-26","close":5370.0},{"date":"2024-08-27","close":5240.0},{"date":"2024-08-28","close":5390.0},{"date":"2024-08-29","close":5560.0},{"date":"2024-08-30","close":5540.0},{"date":"2024-09-02","close":5290.0},{"date":"2024-09-03","close":5280.0},{"date":"2024-09-04","close":5250.0},{"date":"2024-09-05","close":5120.0},{"date":"2024-09-06","close":5040.0},{"date":"2024-09-09","close":5230.0},{"date":"2024-09-10","close":5250.0},{"date":"2024-09-11","close":5210.0},{"date":"2024-09-12","close":5120.0},{"date":"2024-09-13","close":5130.0},{"date":"2024-09-19","close":5110.0},{"date":"2024-09-20","close":5150.0},{"date":"2024-09-23","close":5150.0},{"date":"2024-09-24","close":5150.0},{"date":"2024-09-25","close":5070.0},{"date":"2024-09-26","close":5070.0},{"date":"2024-09-27","close":5070.0},{"date":"2024-09-30","close":5090.0},{"date":"2024-10-02","close":5130.0},{"date":"2024-10-04","close":5180.0},{"date":"2024-10-07","close":4900.0},{"date":"2024-10-08","close":4990.0},{"date":"2024-10-10","close":4800.0},{"date":"2024-10-11","close":4580.0},{"date":"2024-10-14","close":4570.0},{"date":"2024-10-15","close":4510.0},{"date":"2024-10-16","close":4905.0},{"date":"2024-10-17","close":4750.0},{"date":"2024-10-18","close":4825.0},{"date":"2024-10-21","close":4765.0},{"date":"2024-10-22","close":4730.0},{"date":"2024-10-23","close":4725.0},{"date":"2024-10-24","close":4490.0},{"date":"2024-10-25","close":4495.0},{"date":"2024-10-28","close":4330.0},{"date":"2024-10-29","close":4145.0},{"date":"2024-10-30","close":4285.0},{"date":"2024-10-31","close":4280.0},{"date":"2024-11-01","close":4285.0},{"date":"2024-11-04","close":4370.0},{"date":"2024-11-05","close":4310.0},{"date":"2024-11-06","close":4350.0},{"date":"2024-11-07","close":4320.0},{"date":"2024-11-08","close":4375.0},{"date":"2024-11-11","close":4950.0},{"date":"2024-11-12","close":4985.0},{"date":"2024-11-13","close":5050.0},{"date":"2024-11-14","close":4750.0},{"date":"2024-11-15","close":4880.0},{"date":"2024-11-18","close":4815.0},{"date":"2024-11-19","close":4925.0},{"date":"2024-11-20","close":4905.0},{"date":"2024-11-21","close":4770.0},{"date":"2024-11-22","close":4650.0},{"date":"2024-11-25","close":4650.0},{"date":"2024-11-26","close":4570.0},{"date":"2024-11-27","close":4575.0},{"date":"2024-11-28","close":4585.0},{"date":"2024-11-29","close":4585.0},{"date":"2024-12-02","close":4615.0},{"date":"2024-12-03","close":4670.0},{"date":"2024-12-04","close":4620.0},{"date":"2024-12-05","close":4550.0},{"date":"2024-12-06","close":4495.0},{"date":"2024-12-09","close":4290.0},{"date":"2024-12-10","close":4550.0},{"date":"2024-12-11","close":4590.0},{"date":"2024-12-12","close":4620.0},{"date":"2024-12-13","close":4655.0},{"date":"2024-12-16","close":4655.0},{"date":"2024-12-17","close":4650.0},{"date":"2024-12-18","close":4650.0},{"date":"2024-12-19","close":4620.0},{"date":"2024-12-20","close":4480.0},{"date":"2024-12-23","close":4430.0},{"date":"2024-12-24","close":4460.0},{"date":"2024-12-26","close":4435.0},{"date":"2024-12-27","close":4680.0},{"date":"2024-12-30","close":4680.0},{"date":"2025-01-02","close":4665.0},{"date":"2025-01-03","close":4685.0},{"date":"2025-01-06","close":4605.0},{"date":"2025-01-07","close":4600.0},{"date":"2025-01-08","close":4620.0},{"date":"2025-01-09","close":4715.0},{"date":"2025-01-10","close":4585.0},{"date":"2025-01-13","close":4500.0},{"date":"2025-01-14","close":4570.0},{"date":"2025-01-15","close":4525.0},{"date":"2025-01-16","close":4485.0},{"date":"2025-01-17","close":4390.0},{"date":"2025-01-20","close":4185.0},{"date":"2025-01-21","close":4290.0},{"date":"2025-01-22","close":4145.0},{"date":"2025-01-23","close":4215.0},{"date":"2025-01-24","close":4175.0},{"date":"2025-01-31","close":4240.0},{"date":"2025-02-03","close":4330.0},{"date":"2025-02-04","close":4500.0},{"date":"2025-02-05","close":4700.0},{"date":"2025-02-06","close":4900.0},{"date":"2025-02-07","close":4920.0},{"date":"2025-02-10","close":5170.0},{"date":"2025-02-11","close":5300.0},{"date":"2025-02-12","close":5310.0},{"date":"2025-02-13","close":5310.0},{"date":"2025-02-14","close":5400.0},{"date":"2025-02-17","close":5320.0},{"date":"2025-02-18","close":5260.0},{"date":"2025-02-19","close":5170.0},{"date":"2025-02-20","close":5000.0},{"date":"2025-02-21","close":5080.0},{"date":"2025-02-24","close":5090.0},{"date":"2025-02-25","close":5170.0},{"date":"2025-02-26","close":5240.0},{"date":"2025-02-27","close":5140.0},{"date":"2025-02-28","close":5220.0},{"date":"2025-03-04","close":5200.0},{"date":"2025-03-05","close":5180.0},{"date":"2025-03-06","close":5200.0},{"date":"2025-03-07","close":5190.0},{"date":"2025-03-10","close":5190.0},{"date":"2025-03-11","close":5210.0},{"date":"2025-03-12","close":5150.0},{"date":"2025-03-13","close":5180.0},{"date":"2025-03-14","close":5270.0},{"date":"2025-03-17","close":5210.0},{"date":"2025-03-18","close":5190.0},{"date":"2025-03-19","close":5170.0},{"date":"2025-03-20","close":5190.0},{"date":"2025-03-21","close":5050.0},{"date":"2025-03-24","close":5080.0},{"date":"2025-03-25","close":5090.0},{"date":"2025-03-26","close":5160.0},{"date":"2025-03-27","close":5180.0},{"date":"2025-03-28","close":5170.0},{"date":"2025-03-31","close":5170.0},{"date":"2025-04-01","close":5190.0},{"date":"2025-04-02","close":5220.0},{"date":"2025-04-03","close":5230.0},{"date":"2025-04-04","close":5280.0},{"date":"2025-04-07","close":5220.0},{"date":"2025-04-08","close":5260.0},{"date":"2025-04-09","close":5240.0},{"date":"2025-04-10","close":5180.0},{"date":"2025-04-11","close":5040.0},{"date":"2025-04-14","close":4700.0},{"date":"2025-04-15","close":4795.0},{"date":"2025-04-16","close":4755.0},{"date":"2025-04-17","close":4715.0},{"date":"2025-04-18","close":4750.0},{"date":"2025-04-21","close":4695.0},{"date":"2025-04-22","close":4695.0},{"date":"2025-04-23","close":4695.0},{"date":"2025-04-24","close":4680.0},{"date":"2025-04-25","close":4550.0},{"date":"2025-04-28","close":4425.0},{"date":"2025-04-29","close":4425.0},{"date":"2025-04-30","close":4520.0},{"date":"2025-05-02","close":4495.0},{"date":"2025-05-07","close":4430.0},{"date":"2025-05-08","close":4445.0},{"date":"2025-05-09","close":4485.0},{"date":"2025-05-12","close":4515.0},{"date":"2025-05-13","close":4555.0},{"date":"2025-05-14","close":4460.0},{"date":"2025-05-15","close":4490.0},{"date":"2025-05-16","close":4480.0},{"date":"2025-05-19","close":4450.0},{"date":"2025-05-20","close":4450.0},{"date":"2025-05-21","close":4450.0},{"date":"2025-05-22","close":4450.0},{"date":"2025-05-23","close":4445.0},{"date":"2025-05-26","close":4230.0},{"date":"2025-05-27","close":4100.0},{"date":"2025-05-28","close":4200.0},{"date":"2025-05-29","close":4095.0},{"date":"2025-05-30","close":4240.0},{"date":"2025-06-02","close":4345.0},{"date":"2025-06-04","close":4375.0},{"date":"2025-06-05","close":4335.0},{"date":"2025-06-09","close":4295.0},{"date":"2025-06-10","close":4300.0},{"date":"2025-06-11","close":4275.0},{"date":"2025-06-12","close":4290.0},{"date":"2025-06-13","close":4120.0},{"date":"2025-06-16","close":4030.0},{"date":"2025-06-17","close":4030.0},{"date":"2025-06-18","close":4030.0},{"date":"2025-06-19","close":4045.0},{"date":"2025-06-20","close":4015.0},{"date":"2025-06-23","close":4080.0},{"date":"2025-06-24","close":5300.0},{"date":"2025-06-25","close":5050.0},{"date":"2025-06-26","close":4440.0},{"date":"2025-06-27","close":4675.0},{"date":"2025-06-30","close":4840.0},{"date":"2025-07-01","close":4765.0},{"date":"2025-07-02","close":4730.0},{"date":"2025-07-03","close":4740.0},{"date":"2025-07-04","close":4985.0},{"date":"2025-07-07","close":4665.0},{"date":"2025-07-08","close":4850.0},{"date":"2025-07-09","close":4980.0},{"date":"2025-07-10","close":4985.0},{"date":"2025-07-11","close":4930.0},{"date":"2025-07-14","close":4970.0},{"date":"2025-07-15","close":5180.0},{"date":"2025-07-16","close":5210.0},{"date":"2025-07-17","close":5480.0},{"date":"2025-07-18","close":5750.0},{"date":"2025-07-21","close":6040.0},{"date":"2025-07-22","close":6200.0},{"date":"2025-07-23","close":6200.0},{"date":"2025-07-24","close":6160.0},{"date":"2025-07-25","close":6160.0},{"date":"2025-07-28","close":6030.0},{"date":"2025-07-29","close":6030.0},{"date":"2025-07-30","close":6100.0},{"date":"2025-07-31","close":6100.0},{"date":"2025-08-01","close":5950.0},{"date":"2025-08-04","close":5710.0},{"date":"2025-08-05","close":5880.0},{"date":"2025-08-06","close":5930.0},{"date":"2025-08-07","close":5810.0},{"date":"2025-08-08","close":5710.0},{"date":"2025-08-11","close":6660.0},{"date":"2025-08-12","close":6220.0},{"date":"2025-08-13","close":6230.0},{"date":"2025-08-14","close":6300.0},{"date":"2025-08-18","close":6040.0},{"date":"2025-08-19","close":6060.0},{"date":"2025-08-20","close":6070.0},{"date":"2025-08-21","close":6230.0},{"date":"2025-08-22","close":6310.0},{"date":"2025-08-25","close":6250.0},{"date":"2025-08-26","close":6110.0},{"date":"2025-08-27","close":6150.0},{"date":"2025-08-28","close":6050.0},{"date":"2025-08-29","close":6060.0},{"date":"2025-09-01","close":5990.0},{"date":"2025-09-02","close":5990.0},{"date":"2025-09-03","close":5890.0},{"date":"2025-09-04","close":5870.0},{"date":"2025-09-05","close":5800.0},{"date":"2025-09-08","close":5810.0},{"date":"2025-09-09","close":5910.0},{"date":"2025-09-10","close":6030.0},{"date":"2025-09-11","close":6530.0},{"date":"2025-09-12","close":6500.0},{"date":"2025-09-15","close":6490.0},{"date":"2025-09-16","close":6420.0},{"date":"2025-09-17","close":6450.0},{"date":"2025-09-18","close":6610.0},{"date":"2025-09-19","close":6720.0},{"date":"2025-09-22","close":7080.0},{"date":"2025-09-23","close":7420.0},{"date":"2025-09-24","close":7430.0},{"date":"2025-09-25","close":7350.0},{"date":"2025-09-26","close":7190.0},{"date":"2025-09-29","close":7350.0},{"date":"2025-09-30","close":7280.0},{"date":"2025-10-01","close":7450.0},{"date":"2025-10-02","close":7630.0},{"date":"2025-10-10","close":8080.0},{"date":"2025-10-13","close":8380.0},{"date":"2025-10-14","close":8330.0},{"date":"2025-10-15","close":8870.0},{"date":"2025-10-16","close":8880.0},{"date":"2025-10-17","close":8400.0},{"date":"2025-10-20","close":8600.0},{"date":"2025-10-21","close":8700.0},{"date":"2025-10-22","close":8630.0},{"date":"2025-10-23","close":8580.0},{"date":"2025-10-24","close":8430.0},{"date":"2025-10-27","close":8440.0},{"date":"2025-10-28","close":8440.0},{"date":"2025-10-29","close":8370.0},{"date":"2025-10-30","close":8510.0},{"date":"2025-10-31","close":8290.0},{"date":"2025-11-03","close":8140.0},{"date":"2025-11-04","close":8090.0},{"date":"2025-11-05","close":8370.0},{"date":"2025-11-06","close":8260.0},{"date":"2025-11-07","close":8400.0},{"date":"2025-11-10","close":8600.0},{"date":"2025-11-11","close":8340.0},{"date":"2025-11-12","close":8290.0},{"date":"2025-11-13","close":8150.0},{"date":"2025-11-14","close":8210.0},{"date":"2025-11-17","close":8540.0},{"date":"2025-11-18","close":8330.0},{"date":"2025-11-19","close":8440.0},{"date":"2025-11-20","close":8580.0},{"date":"2025-11-21","close":8250.0},{"date":"2025-11-24","close":8150.0},{"date":"2025-11-25","close":8180.0},{"date":"2025-11-26","close":8750.0},{"date":"2025-11-27","close":8430.0},{"date":"2025-11-28","close":8710.0},{"date":"2025-12-01","close":8640.0},{"date":"2025-12-02","close":8850.0},{"date":"2025-12-03","close":8120.0},{"date":"2025-12-04","close":8400.0},{"date":"2025-12-05","close":8390.0},{"date":"2025-12-08","close":8160.0},{"date":"2025-12-09","close":8370.0},{"date":"2025-12-10","close":8380.0},{"date":"2025-12-11","close":8420.0},{"date":"2025-12-12","close":8360.0},{"date":"2025-12-15","close":8390.0},{"date":"2025-12-16","close":8340.0},{"date":"2025-12-17","close":8300.0},{"date":"2025-12-18","close":8350.0},{"date":"2025-12-19","close":8390.0},{"date":"2025-12-22","close":7470.0},{"date":"2025-12-23","close":7790.0},{"date":"2025-12-24","close":7450.0},{"date":"2025-12-26","close":7620.0},{"date":"2025-12-29","close":8310.0},{"date":"2025-12-30","close":8270.0},{"date":"2026-01-02","close":7870.0},{"date":"2026-01-05","close":7820.0},{"date":"2026-01-06","close":7630.0},{"date":"2026-01-07","close":8020.0},{"date":"2026-01-08","close":7870.0},{"date":"2026-01-09","close":8000.0},{"date":"2026-01-12","close":8230.0},{"date":"2026-01-13","close":7980.0},{"date":"2026-01-14","close":8090.0},{"date":"2026-01-15","close":8000.0},{"date":"2026-01-16","close":8020.0},{"date":"2026-01-19","close":8250.0},{"date":"2026-01-20","close":8200.0},{"date":"2026-01-21","close":8400.0},{"date":"2026-01-22","close":8180.0},{"date":"2026-01-23","close":8470.0},{"date":"2026-01-26","close":8510.0},{"date":"2026-01-27","close":8210.0},{"date":"2026-01-28","close":8360.0},{"date":"2026-01-29","close":8150.0},{"date":"2026-01-30","close":8120.0},{"date":"2026-02-02","close":7800.0},{"date":"2026-02-03","close":8020.0},{"date":"2026-02-04","close":8010.0},{"date":"2026-02-05","close":8290.0},{"date":"2026-02-06","close":9190.0},{"date":"2026-02-09","close":10980.0},{"date":"2026-02-10","close":10600.0},{"date":"2026-02-11","close":7920.0},{"date":"2026-02-12","close":7780.0},{"date":"2026-02-13","close":7420.0},{"date":"2026-02-19","close":7380.0},{"date":"2026-02-20","close":7670.0},{"date":"2026-02-23","close":7710.0},{"date":"2026-02-24","close":7620.0},{"date":"2026-02-25","close":7740.0},{"date":"2026-02-26","close":7480.0},{"date":"2026-02-27","close":7460.0},{"date":"2026-03-03","close":7040.0},{"date":"2026-03-04","close":6550.0},{"date":"2026-03-05","close":7700.0},{"date":"2026-03-06","close":7480.0},{"date":"2026-03-09","close":7450.0},{"date":"2026-03-10","close":7350.0},{"date":"2026-03-11","close":7260.0},{"date":"2026-03-12","close":7280.0},{"date":"2026-03-13","close":7430.0},{"date":"2026-03-16","close":7310.0},{"date":"2026-03-17","close":7330.0},{"date":"2026-03-18","close":6840.0},{"date":"2026-03-19","close":6550.0},{"date":"2026-03-20","close":6510.0},{"date":"2026-03-23","close":6230.0},{"date":"2026-03-24","close":6070.0},{"date":"2026-03-25","close":6070.0},{"date":"2026-03-26","close":6070.0},{"date":"2026-03-27","close":6070.0},{"date":"2026-03-30","close":6070.0},{"date":"2026-03-31","close":6070.0},{"date":"2026-04-01","close":6070.0},{"date":"2026-04-02","close":6070.0},{"date":"2026-04-03","close":6070.0},{"date":"2026-04-06","close":6070.0},{"date":"2026-04-07","close":6070.0},{"date":"2026-04-08","close":6070.0},{"date":"2026-04-09","close":6070.0},{"date":"2026-04-10","close":6070.0},{"date":"2026-04-13","close":6070.0},{"date":"2026-04-14","close":6070.0},{"date":"2026-04-15","close":6070.0},{"date":"2026-04-16","close":6070.0},{"date":"2026-04-17","close":6070.0},{"date":"2026-04-20","close":6070.0},{"date":"2026-04-21","close":6070.0},{"date":"2026-04-22","close":6070.0},{"date":"2026-04-23","close":6070.0},{"date":"2026-04-24","close":6070.0},{"date":"2026-04-27","close":6070.0},{"date":"2026-04-28","close":6070.0},{"date":"2026-04-29","close":6070.0},{"date":"2026-04-30","close":6070.0},{"date":"2026-05-04","close":6070.0},{"date":"2026-05-06","close":6070.0},{"date":"2026-05-07","close":6070.0},{"date":"2026-05-08","close":6070.0},{"date":"2026-05-11","close":6070.0},{"date":"2026-05-12","close":6070.0},{"date":"2026-05-13","close":6070.0},{"date":"2026-05-14","close":6070.0},{"date":"2026-05-15","close":6070.0},{"date":"2026-05-18","close":6070.0},{"date":"2026-05-19","close":6070.0},{"date":"2026-05-20","close":6070.0},{"date":"2026-05-21","close":6070.0},{"date":"2026-05-22","close":6070.0},{"date":"2026-05-26","close":6070.0},{"date":"2026-05-27","close":6070.0},{"date":"2026-05-28","close":6070.0},{"date":"2026-05-29","close":6070.0},{"date":"2026-06-01","close":6070.0},{"date":"2026-06-02","close":6070.0},{"date":"2026-06-04","close":6070.0},{"date":"2026-06-05","close":6070.0},{"date":"2026-06-08","close":6070.0},{"date":"2026-06-09","close":6070.0},{"date":"2026-06-10","close":6070.0},{"date":"2026-06-11","close":6070.0},{"date":"2026-06-12","close":6070.0},{"date":"2026-06-15","close":6070.0},{"date":"2026-06-16","close":6070.0},{"date":"2026-06-17","close":6070.0},{"date":"2026-06-18","close":6070.0},{"date":"2026-06-19","close":6070.0},{"date":"2026-06-22","close":6070.0},{"date":"2026-06-23","close":6070.0},{"date":"2026-06-24","close":6070.0},{"date":"2026-06-25","close":6070.0},{"date":"2026-06-26","close":6070.0},{"date":"2026-06-29","close":6070.0},{"date":"2026-06-30","close":6070.0},{"date":"2026-07-01","close":6070.0},{"date":"2026-07-02","close":6070.0},{"date":"2026-07-03","close":6070.0},{"date":"2026-07-06","close":6070.0},{"date":"2026-07-07","close":6070.0},{"date":"2026-07-08","close":6070.0},{"date":"2026-07-09","close":6070.0},{"date":"2026-07-10","close":6070.0},{"date":"2026-07-13","close":6070.0},{"date":"2026-07-14","close":6070.0},{"date":"2026-07-15","close":6070.0},{"date":"2026-07-16","close":6070.0},{"date":"2026-07-20","close":6070.0},{"date":"2026-07-21","close":6070.0},{"date":"2026-07-22","close":6070.0},{"date":"2026-07-23","close":6070.0},{"date":"2026-07-24","close":6070.0},{"date":"2026-07-27","close":6070.0},{"date":"2026-07-28","close":6070.0},{"date":"2026-07-29","close":6070.0},{"date":"2026-07-30","close":6070.0},{"date":"2026-07-31","close":6070.0},{"date":"2026-08-03","close":6070.0},{"date":"2026-08-04","close":6070.0},{"date":"2026-08-05","close":6070.0},{"date":"2026-08-06","close":6070.0},{"date":"2026-08-07","close":6070.0},{"date":"2026-08-10","close":6070.0},{"date":"2026-08-11","close":6070.0},{"date":"2026-08-12","close":6070.0},{"date":"2026-08-13","close":6070.0},{"date":"2026-08-14","close":6070.0},{"date":"2026-08-18","close":6070.0},{"date":"2026-08-19","close":6070.0},{"date":"2026-08-20","close":6070.0},{"date":"2026-08-21","close":6070.0},{"date":"2026-08-24","close":6070.0},{"date":"2026-08-25","close":6070.0},{"date":"2026-08-26","close":6070.0},{"date":"2026-08-27","close":6070.0},{"date":"2026-08-28","close":6070.0},{"date":"2026-08-31","close":6070.0},{"date":"2026-09-01","close":6070.0},{"date":"2026-09-02","close":6070.0},{"date":"2026-09-03","close":6070.0},{"date":"2026-09-04","close":6070.0},{"date":"2026-09-07","close":6070.0},{"date":"2026-09-08","close":6070.0},{"date":"2026-09-09","close":6070.0},{"date":"2026-09-10","close":6070.0},{"date":"2026-09-11","close":6070.0},{"date":"2026-09-14","close":6070.0},{"date":"2026-09-15","close":6070.0},{"date":"2026-09-16","close":6070.0},{"date":"2026-09-17","close":6070.0},{"date":"2026-09-18","close":6070.0},{"date":"2026-09-21","close":6070.0},{"date":"2026-09-22","close":6070.0},{"date":"2026-09-23","close":6070.0},{"date":"2026-09-28","close":6070.0},{"date":"2026-09-29","close":6070.0},{"date":"2026-09-30","close":6070.0},{"date":"2026-10-01","close":6070.0},{"date":"2026-10-02","close":6070.0},{"date":"2026-10-06","close":6070.0},{"date":"2026-10-07","close":6070.0},{"date":"2026-10-08","close":6070.0},{"date":"2026-10-12","close":6070.0},{"date":"2026-10-13","close":6070.0},{"date":"2026-10-14","close":6070.0},{"date":"2026-10-15","close":6070.0},{"date":"2026-10-16","close":6070.0},{"date":"2026-10-19","close":6070.0},{"date":"2026-10-20","close":6070.0},{"date":"2026-10-21","close":6070.0},{"date":"2026-10-22","close":6070.0},{"date":"2026-10-23","close":6070.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":0,"foreign_net":0,"institution_net":0},"d30":{"retail_net":0,"foreign_net":0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":6070.0,"low_30d":6070.0,"high_30d":6070.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":18.48,"per":null,"quarter":"2024-Q4"},{"pbr":32.37,"per":null,"quarter":"2025-Q1"},{"pbr":15.14,"per":null,"quarter":"2025-Q2"},{"pbr":15.67,"per":null,"quarter":"2025-Q3"},{"pbr":14.68,"per":null,"quarter":"2025-Q4"},{"pbr":5.47,"per":null,"quarter":"2026-Q1"},{"pbr":5.69,"per":null,"quarter":"2026-Q2"},{"pbr":5.69,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":15.36,"pbr_5y_low":5.47,"per_5y_avg":null,"per_5y_low":null,"current_pbr":5.69,"current_per":null,"pbr_5y_high":32.37,"per_5y_high":null,"pbr_5y_median":15.14,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":28.6,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 152% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -39.5%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"적자 (EPS -49, PBR 5.69x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-3.76,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.64,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-13.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.23,"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":true,"unit":"%","value":45.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-85.05,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-115.69,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":18.48,"per":null,"close":4680.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":32.37,"per":null,"close":5170.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":15.14,"per":null,"close":4840.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":15.67,"per":null,"close":7280.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":14.68,"per":null,"close":8270.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.47,"per":null,"close":6070.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.69,"per":null,"close":6070.0,"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":"5.7배"},{"label":"ROE","value":"-4.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-49.0,"pbr":null,"per":null,"roa":-0.03761939043429685,"roe":-0.04640265350078664,"revenue":1169452243.0,"market_cap":null,"net_income":-810733967.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.45663754137585594,"total_assets":21550959695.0,"total_equity":17471715642.0,"profit_margin":-0.6932595767401508,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-838601483.0,"operating_margin":-0.717089122723586},{"eps":-91.38,"pbr":9.98,"per":null,"roa":-0.06783981806794892,"roe":-0.08233950876639377,"revenue":464372880.0,"market_cap":99400000000.0,"net_income":-1496847944.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14013696062526304,"total_assets":22064445139.0,"total_equity":18178975882.0,"profit_margin":-3.2233750256905616,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1118254454.0,"operating_margin":-2.4080959551298515},{"eps":-65.78,"pbr":null,"per":null,"roa":-0.0695562068796781,"roe":-0.11680848371354191,"revenue":767347239.0,"market_cap":null,"net_income":-1077488012.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7281357534147588,"total_assets":15490896648.0,"total_equity":9224398586.0,"profit_margin":-1.4041726577451072,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-483500329.0,"operating_margin":-0.6300932673323921},{"eps":-37.87,"pbr":null,"per":null,"roa":-0.0444652812577472,"roe":-0.08156467174412665,"revenue":1060968987.0,"market_cap":null,"net_income":-620419018.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.32751600495180166,"total_assets":13952886397.0,"total_equity":7606467417.0,"profit_margin":-0.5847664027902448,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-504189987.0,"operating_margin":-0.47521651733256554},{"eps":-4.48,"pbr":null,"per":null,"roa":-0.006085634921185416,"roe":-0.01401087040177038,"revenue":354009097.0,"market_cap":null,"net_income":-73326945.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.48314043748994395,"total_assets":12049185656.0,"total_equity":5233575281.0,"profit_margin":-0.20713293986340695,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":36278215.0,"operating_margin":0.1024781998751857},{"eps":-93.53,"pbr":null,"per":null,"roa":-0.17202989860167633,"roe":-0.5858003128285114,"revenue":412493817.0,"market_cap":null,"net_income":-1532222567.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4365388099865749,"total_assets":8906722491.0,"total_equity":2615605580.0,"profit_margin":-3.7145346278002513,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1638286679.0,"operating_margin":-3.97166360192982},{"eps":-37.0,"pbr":null,"per":null,"roa":-0.07081667901119185,"roe":-0.14614313503765325,"revenue":1871324651.0,"market_cap":null,"net_income":-606176609.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.25981638714596295,"total_assets":8559800000.0,"total_equity":4147828147.0,"profit_margin":-0.3239291529003644,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-808762976.0,"operating_margin":-0.432187421657601},{"eps":-51.54,"pbr":null,"per":null,"roa":-0.09392008288774625,"roe":-0.1760568116089806,"revenue":386161593.0,"market_cap":null,"net_income":-844248859.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4040768782513283,"total_assets":8989013138.0,"total_equity":4795320620.0,"profit_margin":-2.1862579663638377,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-821074711.0,"operating_margin":-2.1262464364238314},{"eps":-64.54,"pbr":null,"per":null,"roa":-0.12280849250260865,"roe":-0.2905391748858636,"revenue":732719582.0,"market_cap":null,"net_income":-1057314649.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.22240859669013185,"total_assets":8609458739.0,"total_equity":3639146595.0,"profit_margin":-1.4430003987528206,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1049737444.0,"operating_margin":-1.4326591915759663},{"eps":-82.78,"pbr":null,"per":null,"roa":-0.16788229087155676,"roe":-0.2815212757921514,"revenue":364500867.0,"market_cap":null,"net_income":-1356056635.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.41880921232486396,"total_assets":8077425129.0,"total_equity":4816888639.0,"profit_margin":-3.720311137147446,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1339149485.0,"operating_margin":-3.673926748163263},{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":999089684.0,"market_cap":null,"net_income":null,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6216741068862843,"total_assets":9711422096.0,"total_equity":6174937624.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-196480897.0,"operating_margin":-0.19665991967143562},{"eps":-88.0,"pbr":null,"per":null,"roa":-0.13411166929716734,"roe":-0.22307410621262294,"revenue":365199372.0,"market_cap":null,"net_income":-1141731962.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.1889790380033841,"total_assets":8513293198.0,"total_equity":5118173424.0,"profit_margin":-3.1263250967474283,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1126527233.0,"operating_margin":-3.084691046511438}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"아스타","phase":"above-fold","symbol_resolved":true}