{"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":"2026-10-23T09:53:55.961760+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":31.1,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":99.4,"direction":"higher_better","percentile":88}],"summary":"매출 +31.1%","percentile":82},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":62.5,"direction":null,"percentile":62},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":35.3,"direction":"higher_better","percentile":81}],"summary":"RSI 62","percentile":71},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"순손실","sector_median":null,"industry_median":null}],"summary":"적자 (순손실, PBR 0.73x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":16.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-18.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-15.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":10.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 16.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.85,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.53,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-17.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.16,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.8x, 순차입금비율 0.5x","percentile":41}},"signals":[],"summary":"야스(255440)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1220.64억. 현재가 9,350원, 전일 대비 -5.1%, 30일 +35.3%. ROE 16.9%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 2.52만, 기관 순매도 1.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 167% 성장"],"portfolio":null,"technical":{"macd":761.0273815321252,"grade":"A","trend":"상승","atr_14":780.0,"rsi_14":62.47987117552336,"sma_20":8956.0,"sma_60":7600.75,"comment":"상승 추세, RSI 62","analysis":"RSI(14) 62.5로 강세 구간입니다. MACD(761.03)가 시그널선(682.33)을 상회합니다(골든크로스). 현재가가 SMA20(8956)과 SMA60(7601) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 6708~11204 (현재 위치 59%).","bb_lower":6708.153030119711,"bb_upper":11203.84696988029,"macd_signal":682.3269868368045},"change_pct":-3.76,"chart_data":[{"date":"2024-10-23","open":9100,"high":9990,"low":8890,"close":9990,"volume":190458,"rsi_14":80.14,"sma_20":8260.0,"sma_60":7897.67,"sma_120":9375.0},{"date":"2024-10-24","open":9810,"high":10670,"low":9800,"close":10540,"volume":150964,"rsi_14":83.14,"sma_20":8423.5,"sma_60":7936.17,"sma_120":9368.42},{"date":"2024-10-25","open":10500,"high":10590,"low":9950,"close":10140,"volume":61333,"rsi_14":75.95,"sma_20":8561.0,"sma_60":7961.0,"sma_120":9359.58},{"date":"2024-10-28","open":10040,"high":10080,"low":9830,"close":10080,"volume":36749,"rsi_14":73.9,"sma_20":8694.5,"sma_60":7986.33,"sma_120":9344.5},{"date":"2024-10-29","open":9920,"high":10480,"low":9880,"close":10120,"volume":23578,"rsi_14":78.45,"sma_20":8793.0,"sma_60":8015.67,"sma_120":9328.42},{"date":"2024-10-30","open":10110,"high":10270,"low":9970,"close":10110,"volume":13444,"rsi_14":82.23,"sma_20":8899.5,"sma_60":8046.33,"sma_120":9310.67},{"date":"2024-10-31","open":10080,"high":10150,"low":9950,"close":10100,"volume":9050,"rsi_14":83.74,"sma_20":8991.5,"sma_60":8076.5,"sma_120":9295.83},{"date":"2024-11-01","open":10000,"high":10110,"low":9610,"close":9610,"volume":30958,"rsi_14":71.59,"sma_20":9057.0,"sma_60":8100.33,"sma_120":9272.0},{"date":"2024-11-04","open":9610,"high":9970,"low":9550,"close":9970,"volume":20710,"rsi_14":74.05,"sma_20":9144.5,"sma_60":8131.5,"sma_120":9252.75},{"date":"2024-11-05","open":9870,"high":10450,"low":9800,"close":10330,"volume":20651,"rsi_14":74.81,"sma_20":9244.0,"sma_60":8173.33,"sma_120":9237.75},{"date":"2024-11-06","open":10500,"high":10500,"low":10140,"close":10450,"volume":49505,"rsi_14":74.05,"sma_20":9359.5,"sma_60":8230.5,"sma_120":9226.25},{"date":"2024-11-07","open":10350,"high":10500,"low":9850,"close":9990,"volume":38285,"rsi_14":65.9,"sma_20":9460.5,"sma_60":8272.83,"sma_120":9214.58},{"date":"2024-11-08","open":10000,"high":10270,"low":9810,"close":9890,"volume":46691,"rsi_14":59.49,"sma_20":9560.0,"sma_60":8313.0,"sma_120":9201.33},{"date":"2024-11-11","open":9900,"high":10490,"low":9610,"close":9750,"volume":26425,"rsi_14":58.15,"sma_20":9644.5,"sma_60":8351.33,"sma_120":9185.33},{"date":"2024-11-12","open":9610,"high":9610,"low":9010,"close":9010,"volume":31616,"rsi_14":37.24,"sma_20":9691.0,"sma_60":8376.83,"sma_120":9161.33},{"date":"2024-11-13","open":9010,"high":9180,"low":8650,"close":8740,"volume":27841,"rsi_14":24.72,"sma_20":9712.0,"sma_60":8396.17,"sma_120":9137.0},{"date":"2024-11-14","open":8740,"high":9530,"low":8740,"close":9340,"volume":57484,"rsi_14":39.36,"sma_20":9751.0,"sma_60":8425.17,"sma_120":9117.25},{"date":"2024-11-15","open":9270,"high":10100,"low":9250,"close":10020,"volume":51886,"rsi_14":49.32,"sma_20":9821.5,"sma_60":8463.33,"sma_120":9104.83},{"date":"2024-11-18","open":9910,"high":10740,"low":9750,"close":10710,"volume":96963,"rsi_14":55.86,"sma_20":9899.5,"sma_60":8510.83,"sma_120":9099.5},{"date":"2024-11-19","open":10570,"high":10780,"low":10100,"close":10600,"volume":33437,"rsi_14":54.78,"sma_20":9974.5,"sma_60":8558.5,"sma_120":9094.25},{"date":"2024-11-20","open":10600,"high":10720,"low":10230,"close":10360,"volume":12046,"rsi_14":52.43,"sma_20":9993.0,"sma_60":8595.33,"sma_120":9088.58},{"date":"2024-11-21","open":10360,"high":10450,"low":10210,"close":10420,"volume":5713,"rsi_14":58.22,"sma_20":9987.0,"sma_60":8635.67,"sma_120":9081.67},{"date":"2024-11-22","open":10530,"high":10530,"low":10280,"close":10430,"volume":8828,"rsi_14":55.02,"sma_20":10001.5,"sma_60":8678.0,"sma_120":9075.08},{"date":"2024-11-25","open":10330,"high":10430,"low":10000,"close":10000,"volume":17720,"rsi_14":46.45,"sma_20":9997.5,"sma_60":8711.33,"sma_120":9065.17},{"date":"2024-11-26","open":10090,"high":10090,"low":9900,"close":10050,"volume":3469,"rsi_14":45.63,"sma_20":9994.0,"sma_60":8745.5,"sma_120":9054.83},{"date":"2024-11-27","open":10100,"high":10100,"low":9850,"close":10000,"volume":6115,"rsi_14":50.12,"sma_20":9988.5,"sma_60":8782.67,"sma_120":9044.08},{"date":"2024-11-28","open":10150,"high":10150,"low":9900,"close":10010,"volume":2276,"rsi_14":51.47,"sma_20":9984.0,"sma_60":8822.0,"sma_120":9032.08},{"date":"2024-11-29","open":10080,"high":10080,"low":9610,"close":9870,"volume":14721,"rsi_14":51.47,"sma_20":9997.0,"sma_60":8859.83,"sma_120":9021.25},{"date":"2024-12-02","open":9610,"high":9860,"low":9110,"close":9390,"volume":12101,"rsi_14":54.97,"sma_20":9968.0,"sma_60":8885.33,"sma_120":8999.92},{"date":"2024-12-03","open":9390,"high":9740,"low":9200,"close":9400,"volume":4666,"rsi_14":59.27,"sma_20":9921.5,"sma_60":8912.33,"sma_120":8979.5},{"date":"2024-12-04","open":9100,"high":9300,"low":9000,"close":9140,"volume":10819,"rsi_14":46.89,"sma_20":9856.0,"sma_60":8936.83,"sma_120":8957.92},{"date":"2024-12-05","open":9390,"high":9390,"low":8910,"close":9040,"volume":5339,"rsi_14":31.44,"sma_20":9808.5,"sma_60":8963.67,"sma_120":8936.83},{"date":"2024-12-06","open":9150,"high":9150,"low":8440,"close":8900,"volume":33020,"rsi_14":6.7,"sma_20":9759.0,"sma_60":8989.5,"sma_120":8913.92},{"date":"2024-12-09","open":8510,"high":8900,"low":8320,"close":8320,"volume":16382,"rsi_14":5.47,"sma_20":9687.5,"sma_60":9012.33,"sma_120":8883.67},{"date":"2024-12-10","open":8120,"high":8860,"low":8120,"close":8700,"volume":9695,"rsi_14":19.26,"sma_20":9672.0,"sma_60":9038.67,"sma_120":8859.92},{"date":"2024-12-11","open":8870,"high":9340,"low":8730,"close":8890,"volume":11581,"rsi_14":22.97,"sma_20":9679.5,"sma_60":9068.5,"sma_120":8836.33},{"date":"2024-12-12","open":8890,"high":9220,"low":8230,"close":8510,"volume":43181,"rsi_14":20.0,"sma_20":9638.0,"sma_60":9092.5,"sma_120":8812.08},{"date":"2024-12-13","open":8500,"high":8510,"low":8360,"close":8500,"volume":9700,"rsi_14":23.02,"sma_20":9562.0,"sma_60":9111.83,"sma_120":8787.92},{"date":"2024-12-16","open":8500,"high":8660,"low":8410,"close":8470,"volume":7500,"rsi_14":21.38,"sma_20":9450.0,"sma_60":9130.5,"sma_120":8765.17},{"date":"2024-12-17","open":8800,"high":8800,"low":8150,"close":8250,"volume":21010,"rsi_14":20.14,"sma_20":9332.5,"sma_60":9145.5,"sma_120":8745.42},{"date":"2024-12-18","open":8200,"high":8350,"low":8140,"close":8250,"volume":13296,"rsi_14":19.86,"sma_20":9227.0,"sma_60":9160.0,"sma_120":8723.5},{"date":"2024-12-19","open":8250,"high":8260,"low":7920,"close":7950,"volume":22696,"rsi_14":18.83,"sma_20":9103.5,"sma_60":9171.33,"sma_120":8701.0},{"date":"2024-12-20","open":8090,"high":8090,"low":7540,"close":7620,"volume":30748,"rsi_14":19.8,"sma_20":8963.0,"sma_60":9175.17,"sma_120":8670.0},{"date":"2024-12-23","open":7720,"high":7900,"low":7610,"close":7750,"volume":35324,"rsi_14":22.95,"sma_20":8850.5,"sma_60":9180.83,"sma_120":8642.08},{"date":"2024-12-24","open":7900,"high":7990,"low":7580,"close":7790,"volume":9463,"rsi_14":26.15,"sma_20":8737.5,"sma_60":9174.83,"sma_120":8616.83},{"date":"2024-12-26","open":7750,"high":7860,"low":7570,"close":7700,"volume":5826,"rsi_14":26.24,"sma_20":8622.5,"sma_60":9170.17,"sma_120":8590.75},{"date":"2024-12-27","open":7550,"high":7990,"low":7480,"close":7540,"volume":7753,"rsi_14":26.06,"sma_20":8499.0,"sma_60":9158.17,"sma_120":8564.83},{"date":"2024-12-30","open":7600,"high":7650,"low":7260,"close":7650,"volume":3519,"rsi_14":35.86,"sma_20":8388.0,"sma_60":9147.33,"sma_120":8541.17},{"date":"2025-01-02","open":7620,"high":7860,"low":7620,"close":7720,"volume":3426,"rsi_14":26.21,"sma_20":8304.5,"sma_60":9139.0,"sma_120":8518.08},{"date":"2025-01-03","open":7870,"high":7900,"low":7700,"close":7750,"volume":5593,"rsi_14":20.0,"sma_20":8222.0,"sma_60":9129.17,"sma_120":8499.58},{"date":"2025-01-06","open":7890,"high":7980,"low":7790,"close":7950,"volume":7276,"rsi_14":33.72,"sma_20":8162.5,"sma_60":9126.0,"sma_120":8492.17},{"date":"2025-01-07","open":8250,"high":8270,"low":7760,"close":7900,"volume":9890,"rsi_14":32.95,"sma_20":8105.5,"sma_60":9124.83,"sma_120":8486.5},{"date":"2025-01-08","open":8140,"high":8140,"low":7630,"close":7800,"volume":21403,"rsi_14":31.69,"sma_20":8050.5,"sma_60":9123.17,"sma_120":8482.83},{"date":"2025-01-09","open":7990,"high":9890,"low":7950,"close":8500,"volume":1459991,"rsi_14":55.41,"sma_20":8059.5,"sma_60":9130.5,"sma_120":8484.17},{"date":"2025-01-10","open":8520,"high":8660,"low":8230,"close":8280,"volume":92020,"rsi_14":50.59,"sma_20":8038.5,"sma_60":9133.83,"sma_120":8485.08},{"date":"2025-01-13","open":8310,"high":8390,"low":7970,"close":7970,"volume":70869,"rsi_14":50.39,"sma_20":7992.5,"sma_60":9128.0,"sma_120":8480.08},{"date":"2025-01-14","open":8070,"high":8590,"low":8050,"close":8350,"volume":87352,"rsi_14":64.09,"sma_20":7984.5,"sma_60":9124.5,"sma_120":8474.83},{"date":"2025-01-15","open":8350,"high":8380,"low":8080,"close":8080,"volume":31648,"rsi_14":56.04,"sma_20":7963.5,"sma_60":9115.67,"sma_120":8469.75},{"date":"2025-01-16","open":8500,"high":8690,"low":8160,"close":8340,"volume":47425,"rsi_14":59.32,"sma_20":7957.0,"sma_60":9102.17,"sma_120":8470.83},{"date":"2025-01-17","open":8420,"high":9480,"low":8300,"close":8700,"volume":433085,"rsi_14":65.53,"sma_20":7979.5,"sma_60":9095.5,"sma_120":8477.0},{"date":"2025-01-20","open":8900,"high":8900,"low":8410,"close":8450,"volume":119829,"rsi_14":63.75,"sma_20":7989.5,"sma_60":9069.83,"sma_120":8483.75},{"date":"2025-01-21","open":8550,"high":8650,"low":8200,"close":8390,"volume":37702,"rsi_14":61.35,"sma_20":8011.5,"sma_60":9034.0,"sma_120":8485.08},{"date":"2025-01-22","open":8440,"high":8440,"low":8150,"close":8400,"volume":23019,"rsi_14":60.62,"sma_20":8050.5,"sma_60":9005.0,"sma_120":8483.0},{"date":"2025-01-23","open":8400,"high":8440,"low":8180,"close":8190,"volume":24065,"rsi_14":56.51,"sma_20":8072.5,"sma_60":8973.5,"sma_120":8479.92},{"date":"2025-01-24","open":8190,"high":8350,"low":8120,"close":8140,"volume":14819,"rsi_14":52.94,"sma_20":8090.0,"sma_60":8940.5,"sma_120":8478.08},{"date":"2025-01-31","open":8100,"high":8130,"low":7710,"close":7880,"volume":29654,"rsi_14":49.71,"sma_20":8099.0,"sma_60":8903.33,"sma_120":8474.83},{"date":"2025-02-03","open":7800,"high":7800,"low":7360,"close":7460,"volume":40045,"rsi_14":45.48,"sma_20":8095.0,"sma_60":8859.33,"sma_120":8467.92},{"date":"2025-02-04","open":7620,"high":7840,"low":7580,"close":7620,"volume":19364,"rsi_14":36.34,"sma_20":8093.5,"sma_60":8826.17,"sma_120":8463.25},{"date":"2025-02-05","open":7840,"high":7840,"low":7490,"close":7630,"volume":29059,"rsi_14":39.2,"sma_20":8089.0,"sma_60":8787.17,"sma_120":8459.33},{"date":"2025-02-06","open":7700,"high":8150,"low":7650,"close":8150,"volume":24747,"rsi_14":52.8,"sma_20":8109.0,"sma_60":8750.83,"sma_120":8462.08},{"date":"2025-02-07","open":8600,"high":9200,"low":8080,"close":8160,"volume":543119,"rsi_14":46.67,"sma_20":8119.5,"sma_60":8712.67,"sma_120":8471.58},{"date":"2025-02-10","open":8050,"high":8540,"low":8000,"close":8300,"volume":78658,"rsi_14":54.04,"sma_20":8139.5,"sma_60":8684.5,"sma_120":8478.67},{"date":"2025-02-11","open":8300,"high":8650,"low":8250,"close":8440,"volume":86695,"rsi_14":51.92,"sma_20":8171.5,"sma_60":8660.33,"sma_120":8486.67},{"date":"2025-02-12","open":8310,"high":8540,"low":8160,"close":8310,"volume":43617,"rsi_14":41.77,"sma_20":8162.0,"sma_60":8636.33,"sma_120":8493.83},{"date":"2025-02-13","open":8270,"high":8430,"low":8160,"close":8210,"volume":29922,"rsi_14":44.59,"sma_20":8158.5,"sma_60":8623.0,"sma_120":8499.92},{"date":"2025-02-14","open":8210,"high":8400,"low":8120,"close":8200,"volume":21169,"rsi_14":45.62,"sma_20":8170.0,"sma_60":8614.0,"sma_120":8505.08},{"date":"2025-02-17","open":8200,"high":8460,"low":8200,"close":8330,"volume":22705,"rsi_14":48.47,"sma_20":8169.0,"sma_60":8597.17,"sma_120":8511.17},{"date":"2025-02-18","open":8370,"high":8420,"low":8220,"close":8280,"volume":22448,"rsi_14":52.11,"sma_20":8179.0,"sma_60":8568.17,"sma_120":8515.75},{"date":"2025-02-19","open":8280,"high":8440,"low":8220,"close":8280,"volume":19841,"rsi_14":53.37,"sma_20":8176.0,"sma_60":8527.67,"sma_120":8519.25},{"date":"2025-02-20","open":8400,"high":8400,"low":8000,"close":8030,"volume":52289,"rsi_14":53.62,"sma_20":8142.5,"sma_60":8484.83,"sma_120":8521.67},{"date":"2025-02-21","open":8030,"high":8160,"low":7950,"close":8080,"volume":11022,"rsi_14":68.24,"sma_20":8124.0,"sma_60":8446.83,"sma_120":8521.08},{"date":"2025-02-24","open":8020,"high":8040,"low":7900,"close":8000,"volume":9189,"rsi_14":61.73,"sma_20":8104.5,"sma_60":8406.5,"sma_120":8521.08},{"date":"2025-02-25","open":8000,"high":8180,"low":7760,"close":7830,"volume":20744,"rsi_14":55.62,"sma_20":8076.0,"sma_60":8363.17,"sma_120":8520.58},{"date":"2025-02-26","open":7870,"high":8010,"low":7750,"close":8010,"volume":8563,"rsi_14":45.14,"sma_20":8067.0,"sma_60":8330.0,"sma_120":8520.67},{"date":"2025-02-27","open":8100,"high":8100,"low":7860,"close":7970,"volume":18624,"rsi_14":43.54,"sma_20":8058.5,"sma_60":8295.33,"sma_120":8520.42},{"date":"2025-02-28","open":7880,"high":7930,"low":7740,"close":7880,"volume":17988,"rsi_14":35.21,"sma_20":8058.5,"sma_60":8260.0,"sma_120":8521.33},{"date":"2025-03-04","open":7750,"high":7820,"low":7650,"close":7670,"volume":12198,"rsi_14":24.16,"sma_20":8069.0,"sma_60":8221.0,"sma_120":8521.5},{"date":"2025-03-05","open":7670,"high":7900,"low":7660,"close":7660,"volume":6526,"rsi_14":26.28,"sma_20":8071.0,"sma_60":8184.17,"sma_120":8522.0},{"date":"2025-03-06","open":7880,"high":7880,"low":7500,"close":7550,"volume":19709,"rsi_14":26.09,"sma_20":8067.0,"sma_60":8153.5,"sma_120":8519.42},{"date":"2025-03-07","open":7560,"high":7660,"low":7520,"close":7640,"volume":6282,"rsi_14":30.82,"sma_20":8041.5,"sma_60":8124.17,"sma_120":8518.25},{"date":"2025-03-10","open":7630,"high":8090,"low":7600,"close":7670,"volume":8891,"rsi_14":25.74,"sma_20":8017.0,"sma_60":8099.67,"sma_120":8518.25},{"date":"2025-03-11","open":7580,"high":7750,"low":7480,"close":7750,"volume":22867,"rsi_14":30.94,"sma_20":7989.5,"sma_60":8078.17,"sma_120":8520.92},{"date":"2025-03-12","open":7740,"high":7750,"low":7530,"close":7660,"volume":11051,"rsi_14":29.05,"sma_20":7950.5,"sma_60":8057.5,"sma_120":8523.5},{"date":"2025-03-13","open":7660,"high":7800,"low":7450,"close":7800,"volume":12254,"rsi_14":41.61,"sma_20":7925.0,"sma_60":8048.83,"sma_120":8530.58},{"date":"2025-03-14","open":7790,"high":7790,"low":7600,"close":7730,"volume":3275,"rsi_14":37.41,"sma_20":7901.0,"sma_60":8032.67,"sma_120":8535.67},{"date":"2025-03-17","open":8000,"high":8000,"low":7540,"close":7710,"volume":2243,"rsi_14":39.1,"sma_20":7876.5,"sma_60":8013.0,"sma_120":8540.75},{"date":"2025-03-18","open":7710,"high":7720,"low":7330,"close":7550,"volume":41703,"rsi_14":39.39,"sma_20":7837.5,"sma_60":7997.0,"sma_120":8544.75},{"date":"2025-03-19","open":7490,"high":7800,"low":7410,"close":7480,"volume":8312,"rsi_14":28.1,"sma_20":7797.5,"sma_60":7980.0,"sma_120":8545.92},{"date":"2025-03-20","open":7570,"high":7640,"low":7370,"close":7390,"volume":11046,"rsi_14":26.98,"sma_20":7753.0,"sma_60":7962.0,"sma_120":8546.25},{"date":"2025-03-21","open":7410,"high":7560,"low":7350,"close":7350,"volume":5581,"rsi_14":28.1,"sma_20":7719.0,"sma_60":7947.0,"sma_120":8546.25},{"date":"2025-03-24","open":7350,"high":7470,"low":7270,"close":7300,"volume":6134,"rsi_14":32.38,"sma_20":7680.0,"sma_60":7931.17,"sma_120":8545.58},{"date":"2025-03-25","open":7270,"high":7470,"low":7000,"close":7070,"volume":25504,"rsi_14":26.77,"sma_20":7633.5,"sma_60":7916.5,"sma_120":8543.92},{"date":"2025-03-26","open":7120,"high":7310,"low":7070,"close":7300,"volume":10179,"rsi_14":41.01,"sma_20":7607.0,"sma_60":7911.17,"sma_120":8543.17},{"date":"2025-03-27","open":7290,"high":7290,"low":7150,"close":7160,"volume":3521,"rsi_14":33.33,"sma_20":7564.5,"sma_60":7901.33,"sma_120":8541.08},{"date":"2025-03-28","open":7160,"high":7160,"low":6730,"close":6770,"volume":32528,"rsi_14":25.0,"sma_20":7504.5,"sma_60":7884.33,"sma_120":8529.58},{"date":"2025-03-31","open":6770,"high":6990,"low":6600,"close":6760,"volume":19209,"rsi_14":21.39,"sma_20":7448.5,"sma_60":7868.67,"sma_120":8519.42},{"date":"2025-04-01","open":6720,"high":7090,"low":6610,"close":7090,"volume":5459,"rsi_14":35.53,"sma_20":7419.5,"sma_60":7861.17,"sma_120":8509.67},{"date":"2025-04-02","open":7300,"high":7300,"low":6820,"close":6910,"volume":20133,"rsi_14":27.86,"sma_20":7382.0,"sma_60":7848.83,"sma_120":8498.08},{"date":"2025-04-03","open":6910,"high":6910,"low":6600,"close":6750,"volume":61672,"rsi_14":26.67,"sma_20":7342.0,"sma_60":7832.67,"sma_120":8485.83},{"date":"2025-04-04","open":6750,"high":6960,"low":6580,"close":6820,"volume":48917,"rsi_14":29.3,"sma_20":7301.0,"sma_60":7817.17,"sma_120":8473.17},{"date":"2025-04-07","open":6820,"high":6820,"low":6400,"close":6750,"volume":18363,"rsi_14":30.58,"sma_20":7255.0,"sma_60":7797.17,"sma_120":8461.58},{"date":"2025-04-08","open":6700,"high":6860,"low":6570,"close":6800,"volume":8048,"rsi_14":33.33,"sma_20":7207.5,"sma_60":7778.83,"sma_120":8451.83},{"date":"2025-04-09","open":6700,"high":7030,"low":6520,"close":6650,"volume":11316,"rsi_14":32.38,"sma_20":7157.0,"sma_60":7759.67,"sma_120":8441.42},{"date":"2025-04-10","open":6990,"high":6990,"low":6750,"close":6850,"volume":7523,"rsi_14":38.94,"sma_20":7109.5,"sma_60":7732.17,"sma_120":8431.33},{"date":"2025-04-11","open":6840,"high":7000,"low":6670,"close":7000,"volume":9341,"rsi_14":43.64,"sma_20":7073.0,"sma_60":7710.83,"sma_120":8422.33},{"date":"2025-04-14","open":6950,"high":7200,"low":6870,"close":7150,"volume":6997,"rsi_14":51.75,"sma_20":7045.0,"sma_60":7697.17,"sma_120":8412.58},{"date":"2025-04-15","open":7080,"high":7280,"low":7060,"close":7140,"volume":12989,"rsi_14":46.12,"sma_20":7024.5,"sma_60":7677.0,"sma_120":8400.75},{"date":"2025-04-16","open":7200,"high":7220,"low":6890,"close":6950,"volume":17286,"rsi_14":45.02,"sma_20":6998.0,"sma_60":7658.17,"sma_120":8386.92},{"date":"2025-04-17","open":6800,"high":7070,"low":6800,"close":6980,"volume":10918,"rsi_14":56.0,"sma_20":6977.5,"sma_60":7635.5,"sma_120":8368.83},{"date":"2025-04-18","open":7050,"high":7050,"low":6890,"close":6940,"volume":42572,"rsi_14":55.06,"sma_20":6957.0,"sma_60":7606.17,"sma_120":8350.83},{"date":"2025-04-21","open":7050,"high":7050,"low":6860,"close":6900,"volume":9773,"rsi_14":43.62,"sma_20":6937.0,"sma_60":7580.33,"sma_120":8325.08},{"date":"2025-04-22","open":6840,"high":8040,"low":6700,"close":7030,"volume":275266,"rsi_14":54.17,"sma_20":6935.0,"sma_60":7557.67,"sma_120":8295.83},{"date":"2025-04-23","open":7030,"high":7110,"low":6940,"close":6970,"volume":31234,"rsi_14":58.21,"sma_20":6918.5,"sma_60":7533.83,"sma_120":8269.42},{"date":"2025-04-24","open":7100,"high":7100,"low":6910,"close":6980,"volume":8056,"rsi_14":56.25,"sma_20":6909.5,"sma_60":7513.67,"sma_120":8243.58},{"date":"2025-04-25","open":6980,"high":7240,"low":6950,"close":7200,"volume":14955,"rsi_14":65.73,"sma_20":6931.0,"sma_60":7498.0,"sma_120":8219.25},{"date":"2025-04-28","open":7160,"high":7250,"low":6910,"close":6940,"volume":22419,"rsi_14":54.27,"sma_20":6940.0,"sma_60":7482.33,"sma_120":8192.83},{"date":"2025-04-29","open":6940,"high":7100,"low":6940,"close":7100,"volume":6005,"rsi_14":63.64,"sma_20":6940.5,"sma_60":7476.33,"sma_120":8167.83},{"date":"2025-04-30","open":7150,"high":7150,"low":6910,"close":7020,"volume":11659,"rsi_14":55.56,"sma_20":6946.0,"sma_60":7466.33,"sma_120":8146.25},{"date":"2025-05-02","open":7020,"high":7200,"low":6940,"close":7080,"volume":12274,"rsi_14":52.78,"sma_20":6962.5,"sma_60":7457.17,"sma_120":8122.17},{"date":"2025-05-07","open":7080,"high":7150,"low":6920,"close":6950,"volume":13085,"rsi_14":42.96,"sma_20":6969.0,"sma_60":7437.17,"sma_120":8094.0},{"date":"2025-05-08","open":6900,"high":6950,"low":6850,"close":6870,"volume":18948,"rsi_14":40.94,"sma_20":6975.0,"sma_60":7415.67,"sma_120":8064.17},{"date":"2025-05-09","open":6980,"high":6980,"low":6740,"close":6880,"volume":11266,"rsi_14":47.33,"sma_20":6979.0,"sma_60":7392.0,"sma_120":8038.25},{"date":"2025-05-12","open":6880,"high":7070,"low":6800,"close":6990,"volume":18265,"rsi_14":50.36,"sma_20":6996.0,"sma_60":7367.83,"sma_120":8014.08},{"date":"2025-05-13","open":6990,"high":7000,"low":6840,"close":6910,"volume":20851,"rsi_14":48.95,"sma_20":6999.0,"sma_60":7344.5,"sma_120":7990.42},{"date":"2025-05-14","open":6820,"high":6950,"low":6820,"close":6940,"volume":34875,"rsi_14":51.41,"sma_20":6996.0,"sma_60":7323.33,"sma_120":7973.17},{"date":"2025-05-15","open":6940,"high":7100,"low":6830,"close":6930,"volume":11306,"rsi_14":46.15,"sma_20":6985.0,"sma_60":7302.17,"sma_120":7958.08},{"date":"2025-05-16","open":6930,"high":6950,"low":6780,"close":6830,"volume":43230,"rsi_14":44.78,"sma_20":6969.5,"sma_60":7277.17,"sma_120":7937.17},{"date":"2025-05-19","open":6860,"high":6860,"low":6650,"close":6740,"volume":34583,"rsi_14":41.55,"sma_20":6959.0,"sma_60":7251.5,"sma_120":7909.83},{"date":"2025-05-20","open":6750,"high":6970,"low":6750,"close":6920,"volume":12042,"rsi_14":39.86,"sma_20":6956.0,"sma_60":7228.83,"sma_120":7878.25},{"date":"2025-05-21","open":6920,"high":7090,"low":6870,"close":7000,"volume":19356,"rsi_14":52.5,"sma_20":6959.0,"sma_60":7211.67,"sma_120":7848.25},{"date":"2025-05-22","open":7070,"high":7100,"low":6940,"close":7100,"volume":11300,"rsi_14":50.0,"sma_20":6969.0,"sma_60":7195.33,"sma_120":7821.08},{"date":"2025-05-23","open":7100,"high":7260,"low":7030,"close":7120,"volume":12726,"rsi_14":54.63,"sma_20":6973.5,"sma_60":7180.67,"sma_120":7793.58},{"date":"2025-05-26","open":7320,"high":7320,"low":6970,"close":6970,"volume":27343,"rsi_14":45.3,"sma_20":6973.5,"sma_60":7166.33,"sma_120":7764.75},{"date":"2025-05-27","open":7100,"high":7100,"low":6770,"close":6770,"volume":10676,"rsi_14":42.74,"sma_20":6963.0,"sma_60":7145.67,"sma_120":7737.83},{"date":"2025-05-28","open":6770,"high":6970,"low":6760,"close":6850,"volume":19115,"rsi_14":49.19,"sma_20":6945.5,"sma_60":7127.0,"sma_120":7711.17},{"date":"2025-05-29","open":6890,"high":6930,"low":6760,"close":6860,"volume":5406,"rsi_14":49.19,"sma_20":6941.5,"sma_60":7110.0,"sma_120":7685.0},{"date":"2025-05-30","open":6820,"high":6920,"low":6820,"close":6910,"volume":1616,"rsi_14":46.61,"sma_20":6932.0,"sma_60":7097.33,"sma_120":7659.17},{"date":"2025-06-02","open":6840,"high":6970,"low":6550,"close":6610,"volume":34382,"rsi_14":39.29,"sma_20":6911.5,"sma_60":7079.83,"sma_120":7632.0},{"date":"2025-06-04","open":6620,"high":6800,"low":6610,"close":6740,"volume":13144,"rsi_14":43.33,"sma_20":6894.5,"sma_60":7066.33,"sma_120":7609.92},{"date":"2025-06-05","open":6680,"high":6880,"low":6680,"close":6790,"volume":12799,"rsi_14":45.45,"sma_20":6886.5,"sma_60":7052.17,"sma_120":7588.17},{"date":"2025-06-09","open":6890,"high":6970,"low":6800,"close":6920,"volume":10268,"rsi_14":52.87,"sma_20":6889.0,"sma_60":7039.67,"sma_120":7569.67},{"date":"2025-06-10","open":6910,"high":7050,"low":6720,"close":6910,"volume":9522,"rsi_14":55.7,"sma_20":6890.5,"sma_60":7025.67,"sma_120":7551.92},{"date":"2025-06-11","open":6910,"high":7050,"low":6800,"close":6900,"volume":16098,"rsi_14":49.24,"sma_20":6886.0,"sma_60":7013.0,"sma_120":7535.25},{"date":"2025-06-12","open":6900,"high":7000,"low":6840,"close":6890,"volume":17462,"rsi_14":45.6,"sma_20":6885.0,"sma_60":6997.83,"sma_120":7523.33},{"date":"2025-06-13","open":6890,"high":6960,"low":6650,"close":6680,"volume":11374,"rsi_14":34.56,"sma_20":6872.0,"sma_60":6980.33,"sma_120":7506.5},{"date":"2025-06-16","open":6680,"high":7470,"low":6510,"close":6750,"volume":159579,"rsi_14":36.88,"sma_20":6863.0,"sma_60":6964.33,"sma_120":7488.67},{"date":"2025-06-17","open":6750,"high":7290,"low":6590,"close":6980,"volume":94050,"rsi_14":50.34,"sma_20":6870.5,"sma_60":6954.83,"sma_120":7475.92},{"date":"2025-06-18","open":7020,"high":7150,"low":6850,"close":6970,"volume":78925,"rsi_14":57.69,"sma_20":6882.0,"sma_60":6946.33,"sma_120":7463.17},{"date":"2025-06-19","open":6930,"high":7060,"low":6820,"close":6950,"volume":29642,"rsi_14":54.03,"sma_20":6883.5,"sma_60":6939.0,"sma_120":7450.5},{"date":"2025-06-20","open":6950,"high":6990,"low":6830,"close":6940,"volume":23520,"rsi_14":53.23,"sma_20":6880.5,"sma_60":6932.17,"sma_120":7439.58},{"date":"2025-06-23","open":6560,"high":7080,"low":6560,"close":6790,"volume":38650,"rsi_14":45.52,"sma_20":6865.0,"sma_60":6923.67,"sma_120":7427.42},{"date":"2025-06-24","open":6650,"high":6950,"low":6650,"close":6800,"volume":32699,"rsi_14":59.05,"sma_20":6849.0,"sma_60":6919.17,"sma_120":7417.83},{"date":"2025-06-25","open":6740,"high":6860,"low":6700,"close":6700,"volume":21082,"rsi_14":48.04,"sma_20":6835.5,"sma_60":6909.17,"sma_120":7410.17},{"date":"2025-06-26","open":6700,"high":6760,"low":6620,"close":6740,"volume":11672,"rsi_14":47.52,"sma_20":6834.0,"sma_60":6902.17,"sma_120":7401.75},{"date":"2025-06-27","open":6710,"high":6910,"low":6670,"close":6710,"volume":9092,"rsi_14":38.46,"sma_20":6827.0,"sma_60":6901.17,"sma_120":7392.75},{"date":"2025-06-30","open":6700,"high":6900,"low":6570,"close":6720,"volume":18049,"rsi_14":39.56,"sma_20":6820.0,"sma_60":6900.5,"sma_120":7384.58},{"date":"2025-07-01","open":6660,"high":6820,"low":6650,"close":6730,"volume":29246,"rsi_14":40.66,"sma_20":6811.0,"sma_60":6894.5,"sma_120":7377.83},{"date":"2025-07-02","open":6770,"high":6770,"low":6600,"close":6670,"volume":11962,"rsi_14":38.54,"sma_20":6814.0,"sma_60":6890.5,"sma_120":7369.67},{"date":"2025-07-03","open":6670,"high":6760,"low":6620,"close":6740,"volume":12462,"rsi_14":53.66,"sma_20":6814.0,"sma_60":6890.33,"sma_120":7361.5},{"date":"2025-07-04","open":6740,"high":6790,"low":6680,"close":6680,"volume":20504,"rsi_14":45.68,"sma_20":6808.5,"sma_60":6888.0,"sma_120":7352.58},{"date":"2025-07-07","open":6740,"high":6740,"low":6640,"close":6700,"volume":8625,"rsi_14":26.67,"sma_20":6797.5,"sma_60":6887.17,"sma_120":7342.17},{"date":"2025-07-08","open":6620,"high":6910,"low":6620,"close":6890,"volume":40438,"rsi_14":44.87,"sma_20":6796.5,"sma_60":6888.67,"sma_120":7333.75},{"date":"2025-07-09","open":6960,"high":7240,"low":6800,"close":7120,"volume":81521,"rsi_14":58.59,"sma_20":6807.5,"sma_60":6896.5,"sma_120":7328.08},{"date":"2025-07-10","open":7200,"high":7980,"low":7150,"close":7980,"volume":211378,"rsi_14":78.26,"sma_20":6862.0,"sma_60":6915.33,"sma_120":7323.75},{"date":"2025-07-11","open":8010,"high":8650,"low":7860,"close":7900,"volume":165679,"rsi_14":81.36,"sma_20":6923.0,"sma_60":6930.33,"sma_120":7320.58},{"date":"2025-07-14","open":7870,"high":8150,"low":7660,"close":8100,"volume":46139,"rsi_14":83.16,"sma_20":6990.5,"sma_60":6946.17,"sma_120":7321.67},{"date":"2025-07-15","open":8120,"high":8190,"low":7920,"close":8130,"volume":25875,"rsi_14":87.83,"sma_20":7048.0,"sma_60":6962.67,"sma_120":7319.83},{"date":"2025-07-16","open":8130,"high":8390,"low":7960,"close":8130,"volume":40557,"rsi_14":87.57,"sma_20":7106.0,"sma_60":6982.33,"sma_120":7320.25},{"date":"2025-07-17","open":8070,"high":8090,"low":7850,"close":7900,"volume":22563,"rsi_14":79.02,"sma_20":7153.5,"sma_60":6997.67,"sma_120":7316.58},{"date":"2025-07-18","open":7920,"high":8170,"low":7850,"close":7990,"volume":19659,"rsi_14":79.81,"sma_20":7206.0,"sma_60":7015.17,"sma_120":7310.67},{"date":"2025-07-21","open":8200,"high":8480,"low":7950,"close":8300,"volume":55304,"rsi_14":82.3,"sma_20":7281.5,"sma_60":7038.5,"sma_120":7309.42},{"date":"2025-07-22","open":8420,"high":8420,"low":8070,"close":8170,"volume":18940,"rsi_14":80.0,"sma_20":7350.0,"sma_60":7057.5,"sma_120":7307.58},{"date":"2025-07-23","open":8290,"high":8290,"low":7800,"close":7890,"volume":32113,"rsi_14":71.22,"sma_20":7409.5,"sma_60":7072.83,"sma_120":7303.33},{"date":"2025-07-24","open":7890,"high":7950,"low":7690,"close":7840,"volume":15162,"rsi_14":71.48,"sma_20":7464.5,"sma_60":7087.17,"sma_120":7300.42},{"date":"2025-07-25","open":7790,"high":8080,"low":7770,"close":7860,"volume":12290,"rsi_14":71.48,"sma_20":7522.0,"sma_60":7098.17,"sma_120":7298.08},{"date":"2025-07-28","open":7980,"high":7980,"low":7700,"close":7900,"volume":11684,"rsi_14":69.8,"sma_20":7581.0,"sma_60":7114.17,"sma_120":7298.25},{"date":"2025-07-29","open":7920,"high":7920,"low":7740,"close":7850,"volume":4188,"rsi_14":65.4,"sma_20":7637.0,"sma_60":7126.67,"sma_120":7301.5},{"date":"2025-07-30","open":7850,"high":8100,"low":7810,"close":8100,"volume":29672,"rsi_14":53.41,"sma_20":7708.5,"sma_60":7144.67,"sma_120":7305.5},{"date":"2025-07-31","open":8110,"high":8110,"low":7980,"close":8110,"volume":10199,"rsi_14":56.21,"sma_20":7777.0,"sma_60":7161.83,"sma_120":7309.5},{"date":"2025-08-01","open":8020,"high":8550,"low":7670,"close":7980,"volume":41108,"rsi_14":46.3,"sma_20":7842.0,"sma_60":7179.0,"sma_120":7308.08},{"date":"2025-08-04","open":7870,"high":8180,"low":7850,"close":8100,"volume":5893,"rsi_14":49.12,"sma_20":7912.0,"sma_60":7199.5,"sma_120":7307.58},{"date":"2025-08-05","open":8040,"high":8220,"low":7990,"close":8150,"volume":31031,"rsi_14":50.57,"sma_20":7975.0,"sma_60":7220.67,"sma_120":7306.33},{"date":"2025-08-06","open":8200,"high":8380,"low":8110,"close":8270,"volume":34409,"rsi_14":61.21,"sma_20":8032.5,"sma_60":7242.0,"sma_120":7304.92},{"date":"2025-08-07","open":8290,"high":8470,"low":8150,"close":8320,"volume":31431,"rsi_14":60.25,"sma_20":8049.5,"sma_60":7265.5,"sma_120":7305.0},{"date":"2025-08-08","open":8320,"high":8510,"low":8220,"close":8390,"volume":35071,"rsi_14":53.28,"sma_20":8074.0,"sma_60":7289.67,"sma_120":7306.5},{"date":"2025-08-11","open":8400,"high":8440,"low":8180,"close":8180,"volume":21979,"rsi_14":50.34,"sma_20":8078.0,"sma_60":7310.5,"sma_120":7306.33},{"date":"2025-08-12","open":8200,"high":8330,"low":8090,"close":8200,"volume":28819,"rsi_14":63.03,"sma_20":8081.5,"sma_60":7333.33,"sma_120":7305.25},{"date":"2025-08-13","open":8240,"high":8990,"low":8230,"close":8500,"volume":392647,"rsi_14":72.92,"sma_20":8100.0,"sma_60":7362.67,"sma_120":7307.08},{"date":"2025-08-14","open":8450,"high":8450,"low":8220,"close":8230,"volume":54832,"rsi_14":60.95,"sma_20":8116.5,"sma_60":7384.5,"sma_120":7306.67},{"date":"2025-08-18","open":8230,"high":8230,"low":7980,"close":8130,"volume":35175,"rsi_14":56.57,"sma_20":8123.5,"sma_60":7403.33,"sma_120":7307.5},{"date":"2025-08-19","open":8020,"high":8100,"low":7920,"close":8070,"volume":24648,"rsi_14":56.25,"sma_20":8112.0,"sma_60":7419.5,"sma_120":7307.42},{"date":"2025-08-20","open":8020,"high":8020,"low":7750,"close":7780,"volume":20233,"rsi_14":41.11,"sma_20":8092.5,"sma_60":7430.5,"sma_120":7305.58},{"date":"2025-08-21","open":7660,"high":7990,"low":7660,"close":7850,"volume":19418,"rsi_14":43.01,"sma_20":8090.5,"sma_60":7445.17,"sma_120":7305.75},{"date":"2025-08-22","open":7690,"high":8000,"low":7690,"close":7930,"volume":7572,"rsi_14":48.62,"sma_20":8095.0,"sma_60":7464.5,"sma_120":7305.08},{"date":"2025-08-25","open":7940,"high":7990,"low":7800,"close":7950,"volume":14666,"rsi_14":45.61,"sma_20":8099.5,"sma_60":7482.83,"sma_120":7304.92},{"date":"2025-08-26","open":7920,"high":7920,"low":7740,"close":7740,"volume":16181,"rsi_14":39.04,"sma_20":8091.5,"sma_60":7497.5,"sma_120":7303.75},{"date":"2025-08-27","open":7750,"high":7790,"low":7620,"close":7730,"volume":7551,"rsi_14":34.66,"sma_20":8085.5,"sma_60":7511.17,"sma_120":7304.25},{"date":"2025-08-28","open":7730,"high":7800,"low":7680,"close":7800,"volume":3351,"rsi_14":35.39,"sma_20":8070.5,"sma_60":7531.0,"sma_120":7305.42},{"date":"2025-08-29","open":7800,"high":7870,"low":7700,"close":7850,"volume":10222,"rsi_14":34.66,"sma_20":8057.5,"sma_60":7549.5,"sma_120":7307.92},{"date":"2025-09-01","open":7790,"high":7790,"low":7500,"close":7780,"volume":22249,"rsi_14":37.65,"sma_20":8047.5,"sma_60":7566.0,"sma_120":7309.08},{"date":"2025-09-02","open":7720,"high":8290,"low":7720,"close":8180,"volume":37168,"rsi_14":49.5,"sma_20":8051.5,"sma_60":7587.0,"sma_120":7313.33},{"date":"2025-09-03","open":8180,"high":8210,"low":8080,"close":8180,"volume":13847,"rsi_14":40.59,"sma_20":8053.0,"sma_60":7608.17,"sma_120":7316.92},{"date":"2025-09-04","open":8250,"high":8370,"low":8180,"close":8180,"volume":42072,"rsi_14":48.25,"sma_20":8048.5,"sma_60":7629.5,"sma_120":7321.25},{"date":"2025-09-05","open":8150,"high":8350,"low":7970,"close":8290,"volume":15575,"rsi_14":55.56,"sma_20":8047.0,"sma_60":7652.83,"sma_120":7325.33},{"date":"2025-09-08","open":8290,"high":8360,"low":8130,"close":8190,"volume":4536,"rsi_14":54.05,"sma_20":8037.0,"sma_60":7678.0,"sma_120":7329.17},{"date":"2025-09-09","open":8190,"high":8200,"low":8040,"close":8050,"volume":9813,"rsi_14":60.15,"sma_20":8030.5,"sma_60":7699.67,"sma_120":7332.0},{"date":"2025-09-10","open":8050,"high":8170,"low":7920,"close":7950,"volume":21406,"rsi_14":53.68,"sma_20":8018.0,"sma_60":7715.83,"sma_120":7335.33},{"date":"2025-09-11","open":7950,"high":8120,"low":7910,"close":8010,"volume":18519,"rsi_14":52.99,"sma_20":7993.5,"sma_60":7733.17,"sma_120":7339.75},{"date":"2025-09-12","open":8010,"high":8300,"low":7990,"close":8160,"volume":22362,"rsi_14":57.14,"sma_20":7990.0,"sma_60":7753.33,"sma_120":7346.17},{"date":"2025-09-15","open":8200,"high":8300,"low":8100,"close":8240,"volume":49368,"rsi_14":68.66,"sma_20":7995.5,"sma_60":7775.0,"sma_120":7353.58},{"date":"2025-09-16","open":8250,"high":8500,"low":8090,"close":8340,"volume":130110,"rsi_14":71.33,"sma_20":8009.0,"sma_60":7800.83,"sma_120":7362.25},{"date":"2025-09-17","open":8430,"high":8540,"low":8260,"close":8370,"volume":97628,"rsi_14":70.5,"sma_20":8038.5,"sma_60":7827.0,"sma_120":7373.08},{"date":"2025-09-18","open":8450,"high":8950,"low":8220,"close":8300,"volume":202649,"rsi_14":65.96,"sma_20":8061.0,"sma_60":7853.67,"sma_120":7381.42},{"date":"2025-09-19","open":8300,"high":8690,"low":8200,"close":8430,"volume":59532,"rsi_14":72.11,"sma_20":8086.0,"sma_60":7881.83,"sma_120":7392.0},{"date":"2025-09-22","open":8430,"high":8560,"low":8350,"close":8430,"volume":29432,"rsi_14":61.68,"sma_20":8110.0,"sma_60":7910.5,"sma_120":7405.83},{"date":"2025-09-23","open":8430,"high":8630,"low":8280,"close":8500,"volume":43234,"rsi_14":64.04,"sma_20":8148.0,"sma_60":7940.17,"sma_120":7420.33},{"date":"2025-09-24","open":8500,"high":8650,"low":8370,"close":8400,"volume":20893,"rsi_14":58.87,"sma_20":8181.5,"sma_60":7968.0,"sma_120":7431.25},{"date":"2025-09-25","open":8380,"high":8640,"low":8310,"close":8490,"volume":21187,"rsi_14":58.2,"sma_20":8216.0,"sma_60":7998.33,"sma_120":7444.42},{"date":"2025-09-26","open":8450,"high":8590,"low":8180,"close":8300,"volume":37450,"rsi_14":54.2,"sma_20":8238.5,"sma_60":8024.33,"sma_120":7457.33},{"date":"2025-09-29","open":8450,"high":8450,"low":8300,"close":8410,"volume":10195,"rsi_14":64.06,"sma_20":8270.0,"sma_60":8053.17,"sma_120":7470.58},{"date":"2025-09-30","open":8410,"high":8870,"low":8300,"close":8490,"volume":117319,"rsi_14":71.43,"sma_20":8285.5,"sma_60":8083.0,"sma_120":7485.08},{"date":"2025-10-01","open":8510,"high":8630,"low":8320,"close":8500,"volume":9579,"rsi_14":70.25,"sma_20":8301.5,"sma_60":8109.83,"sma_120":7499.25},{"date":"2025-10-02","open":8440,"high":8669,"low":8380,"close":8520,"volume":39337,"rsi_14":67.57,"sma_20":8320.0,"sma_60":8133.67,"sma_120":7515.08},{"date":"2025-10-10","open":8550,"high":8740,"low":8450,"close":8580,"volume":34273,"rsi_14":66.04,"sma_20":8334.5,"sma_60":8143.67,"sma_120":7529.5},{"date":"2025-10-13","open":8510,"high":8510,"low":8250,"close":8370,"volume":32704,"rsi_14":51.28,"sma_20":8343.5,"sma_60":8151.5,"sma_120":7540.92},{"date":"2025-10-14","open":8370,"high":8580,"low":8250,"close":8450,"volume":33238,"rsi_14":53.28,"sma_20":8363.5,"sma_60":8157.33,"sma_120":7551.75},{"date":"2025-10-15","open":8460,"high":8900,"low":8460,"close":8850,"volume":73944,"rsi_14":67.74,"sma_20":8408.5,"sma_60":8169.33,"sma_120":7566.0},{"date":"2025-10-16","open":8840,"high":8940,"low":8710,"close":8840,"volume":26821,"rsi_14":64.34,"sma_20":8450.0,"sma_60":8181.17,"sma_120":7581.75},{"date":"2025-10-17","open":8750,"high":8820,"low":8670,"close":8770,"volume":17878,"rsi_14":61.33,"sma_20":8480.5,"sma_60":8195.67,"sma_120":7596.67},{"date":"2025-10-20","open":8760,"high":8850,"low":8650,"close":8710,"volume":25494,"rsi_14":57.05,"sma_20":8504.0,"sma_60":8207.67,"sma_120":7611.42},{"date":"2025-10-21","open":8870,"high":9000,"low":8710,"close":8880,"volume":39100,"rsi_14":65.38,"sma_20":8531.0,"sma_60":8217.33,"sma_120":7627.92},{"date":"2025-10-22","open":8890,"high":8970,"low":8650,"close":8940,"volume":28520,"rsi_14":64.71,"sma_20":8559.5,"sma_60":8230.17,"sma_120":7643.83},{"date":"2025-10-23","open":8900,"high":9000,"low":8780,"close":8850,"volume":16859,"rsi_14":69.23,"sma_20":8587.0,"sma_60":8246.17,"sma_120":7659.5},{"date":"2025-10-24","open":8850,"high":8970,"low":8720,"close":8790,"volume":27037,"rsi_14":63.77,"sma_20":8605.0,"sma_60":8262.0,"sma_120":7674.58},{"date":"2025-10-27","open":8730,"high":8970,"low":8600,"close":8780,"volume":28507,"rsi_14":61.07,"sma_20":8622.5,"sma_60":8277.33,"sma_120":7687.75},{"date":"2025-10-28","open":9010,"high":9500,"low":9010,"close":9160,"volume":185846,"rsi_14":69.64,"sma_20":8655.5,"sma_60":8298.33,"sma_120":7706.25},{"date":"2025-10-29","open":9160,"high":9250,"low":8840,"close":8950,"volume":48483,"rsi_14":60.87,"sma_20":8683.0,"sma_60":8316.67,"sma_120":7721.67},{"date":"2025-10-30","open":8950,"high":9230,"low":8690,"close":8850,"volume":43098,"rsi_14":57.07,"sma_20":8701.0,"sma_60":8329.17,"sma_120":7736.92},{"date":"2025-10-31","open":9000,"high":9000,"low":8730,"close":8830,"volume":19816,"rsi_14":63.37,"sma_20":8727.5,"sma_60":8341.17,"sma_120":7751.5},{"date":"2025-11-03","open":8890,"high":9400,"low":8750,"close":9120,"volume":83062,"rsi_14":67.36,"sma_20":8763.0,"sma_60":8360.17,"sma_120":7769.58},{"date":"2025-11-04","open":9130,"high":9180,"low":8850,"close":8990,"volume":44144,"rsi_14":54.22,"sma_20":8788.0,"sma_60":8375.0,"sma_120":7787.25},{"date":"2025-11-05","open":8990,"high":8990,"low":8360,"close":8590,"volume":63064,"rsi_14":43.9,"sma_20":8792.5,"sma_60":8382.33,"sma_120":7801.5},{"date":"2025-11-06","open":8770,"high":9000,"low":8600,"close":8900,"volume":26571,"rsi_14":52.84,"sma_20":8810.0,"sma_60":8392.83,"sma_120":7817.42},{"date":"2025-11-07","open":8870,"high":8870,"low":8420,"close":8750,"volume":28074,"rsi_14":50.84,"sma_20":8818.5,"sma_60":8400.0,"sma_120":7832.75},{"date":"2025-11-10","open":8500,"high":8630,"low":8400,"close":8600,"volume":17265,"rsi_14":44.07,"sma_20":8830.0,"sma_60":8403.5,"sma_120":7846.58},{"date":"2025-11-11","open":8600,"high":8880,"low":8600,"close":8640,"volume":24780,"rsi_14":43.59,"sma_20":8839.5,"sma_60":8411.17,"sma_120":7860.83},{"date":"2025-11-12","open":8700,"high":8950,"low":8610,"close":8910,"volume":22179,"rsi_14":51.19,"sma_20":8842.5,"sma_60":8423.0,"sma_120":7878.17},{"date":"2025-11-13","open":8910,"high":8990,"low":8710,"close":8910,"volume":13584,"rsi_14":52.44,"sma_20":8846.0,"sma_60":8429.83,"sma_120":7896.25},{"date":"2025-11-14","open":8910,"high":8910,"low":8510,"close":8780,"volume":21938,"rsi_14":50.0,"sma_20":8846.5,"sma_60":8439.0,"sma_120":7911.75},{"date":"2025-11-17","open":8860,"high":8860,"low":8350,"close":8490,"volume":28648,"rsi_14":36.55,"sma_20":8835.5,"sma_60":8445.0,"sma_120":7924.17},{"date":"2025-11-18","open":8430,"high":8430,"low":8130,"close":8190,"volume":18724,"rsi_14":35.27,"sma_20":8801.0,"sma_60":8447.0,"sma_120":7933.25},{"date":"2025-11-19","open":8190,"high":8410,"low":7990,"close":8110,"volume":13707,"rsi_14":35.55,"sma_20":8759.5,"sma_60":8452.5,"sma_120":7941.5},{"date":"2025-11-20","open":8110,"high":8390,"low":7990,"close":8110,"volume":11642,"rsi_14":35.83,"sma_20":8722.5,"sma_60":8456.83,"sma_120":7951.0},{"date":"2025-11-21","open":8100,"high":8220,"low":7790,"close":8180,"volume":18178,"rsi_14":29.74,"sma_20":8692.0,"sma_60":8461.0,"sma_120":7962.75},{"date":"2025-11-24","open":8180,"high":8470,"low":7900,"close":8000,"volume":14666,"rsi_14":29.11,"sma_20":8653.0,"sma_60":8461.83,"sma_120":7972.33},{"date":"2025-11-25","open":8290,"high":8290,"low":7925,"close":8050,"volume":9843,"rsi_14":36.63,"sma_20":8597.5,"sma_60":8467.0,"sma_120":7982.25},{"date":"2025-11-26","open":8050,"high":8390,"low":7980,"close":8100,"volume":14517,"rsi_14":27.27,"sma_20":8555.0,"sma_60":8473.17,"sma_120":7992.17},{"date":"2025-11-27","open":8100,"high":8190,"low":7980,"close":8050,"volume":4805,"rsi_14":28.92,"sma_20":8515.0,"sma_60":8477.33,"sma_120":8004.17},{"date":"2025-11-28","open":8070,"high":8380,"low":8030,"close":8310,"volume":15151,"rsi_14":41.81,"sma_20":8489.0,"sma_60":8485.0,"sma_120":8017.25},{"date":"2025-12-01","open":8370,"high":9190,"low":8360,"close":9000,"volume":71486,"rsi_14":57.44,"sma_20":8483.0,"sma_60":8505.33,"sma_120":8035.67},{"date":"2025-12-02","open":9260,"high":9390,"low":9040,"close":9230,"volume":48738,"rsi_14":56.72,"sma_20":8495.0,"sma_60":8522.83,"sma_120":8054.92},{"date":"2025-12-03","open":9230,"high":9760,"low":9200,"close":9520,"volume":119288,"rsi_14":61.42,"sma_20":8541.5,"sma_60":8545.17,"sma_120":8076.67},{"date":"2025-12-04","open":9520,"high":9660,"low":9100,"close":9430,"volume":62172,"rsi_14":62.36,"sma_20":8568.0,"sma_60":8566.0,"sma_120":8097.75},{"date":"2025-12-05","open":9500,"high":10060,"low":9500,"close":9730,"volume":212806,"rsi_14":73.48,"sma_20":8617.0,"sma_60":8590.0,"sma_120":8121.42},{"date":"2025-12-08","open":9930,"high":10200,"low":9540,"close":9770,"volume":94850,"rsi_14":83.19,"sma_20":8675.5,"sma_60":8616.33,"sma_120":8147.17},{"date":"2025-12-09","open":9770,"high":9830,"low":9180,"close":9290,"volume":55187,"rsi_14":71.22,"sma_20":8708.0,"sma_60":8637.0,"sma_120":8168.33},{"date":"2025-12-10","open":9290,"high":9410,"low":9020,"close":9020,"volume":34210,"rsi_14":64.92,"sma_20":8713.5,"sma_60":8654.83,"sma_120":8185.33},{"date":"2025-12-11","open":9020,"high":9320,"low":8860,"close":9080,"volume":21394,"rsi_14":64.8,"sma_20":8722.0,"sma_60":8672.67,"sma_120":8202.92},{"date":"2025-12-12","open":9080,"high":9270,"low":8770,"close":9200,"volume":46081,"rsi_14":70.13,"sma_20":8743.0,"sma_60":8690.0,"sma_120":8221.67},{"date":"2025-12-15","open":9200,"high":9200,"low":8980,"close":9010,"volume":13549,"rsi_14":65.38,"sma_20":8769.0,"sma_60":8702.83,"sma_120":8238.92},{"date":"2025-12-16","open":9060,"high":9200,"low":8930,"close":9170,"volume":18212,"rsi_14":66.56,"sma_20":8818.0,"sma_60":8716.67,"sma_120":8258.75},{"date":"2025-12-17","open":9170,"high":9270,"low":8960,"close":9060,"volume":15060,"rsi_14":65.35,"sma_20":8865.5,"sma_60":8728.17,"sma_120":8277.58},{"date":"2025-12-18","open":9070,"high":9430,"low":8970,"close":9160,"volume":56375,"rsi_14":63.58,"sma_20":8918.0,"sma_60":8742.5,"sma_120":8298.08},{"date":"2025-12-19","open":9160,"high":9690,"low":9160,"close":9570,"volume":66414,"rsi_14":60.0,"sma_20":8987.5,"sma_60":8761.5,"sma_120":8321.67},{"date":"2025-12-22","open":9570,"high":10300,"low":9500,"close":9780,"volume":147758,"rsi_14":59.72,"sma_20":9076.5,"sma_60":8784.0,"sma_120":8347.25},{"date":"2025-12-23","open":9680,"high":10350,"low":9680,"close":10090,"volume":185849,"rsi_14":60.0,"sma_20":9178.5,"sma_60":8810.5,"sma_120":8375.33},{"date":"2025-12-24","open":10250,"high":10580,"low":9880,"close":10000,"volume":85103,"rsi_14":60.0,"sma_20":9273.5,"sma_60":8837.17,"sma_120":8402.58},{"date":"2025-12-26","open":10010,"high":10300,"low":10000,"close":10190,"volume":58283,"rsi_14":58.39,"sma_20":9380.5,"sma_60":8865.5,"sma_120":8431.92},{"date":"2025-12-29","open":10190,"high":10520,"low":10130,"close":10520,"volume":98553,"rsi_14":62.38,"sma_20":9491.0,"sma_60":8902.5,"sma_120":8463.42},{"date":"2025-12-30","open":10520,"high":10780,"low":10400,"close":10540,"volume":66382,"rsi_14":74.32,"sma_20":9568.0,"sma_60":8938.0,"sma_120":8495.58},{"date":"2026-01-02","open":10540,"high":10750,"low":10500,"close":10750,"volume":43550,"rsi_14":84.46,"sma_20":9644.0,"sma_60":8975.67,"sma_120":8529.33},{"date":"2026-01-05","open":10760,"high":10820,"low":10020,"close":10180,"volume":75436,"rsi_14":68.21,"sma_20":9677.0,"sma_60":9003.67,"sma_120":8556.75},{"date":"2026-01-06","open":10180,"high":10650,"low":9770,"close":10630,"volume":83386,"rsi_14":71.34,"sma_20":9737.0,"sma_60":9038.33,"sma_120":8586.0},{"date":"2026-01-07","open":11140,"high":12500,"low":10440,"close":11350,"volume":304005,"rsi_14":80.15,"sma_20":9818.0,"sma_60":9084.5,"sma_120":8614.08},{"date":"2026-01-08","open":11500,"high":11690,"low":10500,"close":10510,"volume":178203,"rsi_14":64.69,"sma_20":9855.0,"sma_60":9120.17,"sma_120":8635.83},{"date":"2026-01-09","open":10520,"high":10820,"low":9950,"close":10050,"volume":98908,"rsi_14":60.08,"sma_20":9893.0,"sma_60":9146.83,"sma_120":8652.08},{"date":"2026-01-12","open":10100,"high":10250,"low":9770,"close":10060,"volume":97538,"rsi_14":59.34,"sma_20":9945.0,"sma_60":9167.0,"sma_120":8668.17},{"date":"2026-01-13","open":10060,"high":10100,"low":9820,"close":10050,"volume":41458,"rsi_14":55.43,"sma_20":9993.5,"sma_60":9187.17,"sma_120":8684.17},{"date":"2026-01-14","open":10050,"high":10070,"low":9880,"close":10070,"volume":22714,"rsi_14":53.43,"sma_20":10037.0,"sma_60":9208.83,"sma_120":8702.25},{"date":"2026-01-15","open":10070,"high":10070,"low":9700,"close":9830,"volume":38723,"rsi_14":46.88,"sma_20":10078.0,"sma_60":9227.5,"sma_120":8717.58},{"date":"2026-01-16","open":9830,"high":10970,"low":9690,"close":10610,"volume":154215,"rsi_14":54.51,"sma_20":10227.5,"sma_60":9284.17,"sma_120":8736.83},{"date":"2026-01-19","open":10610,"high":10800,"low":10310,"close":10310,"volume":38119,"rsi_14":47.73,"sma_20":10285.0,"sma_60":9308.5,"sma_120":8754.67},{"date":"2026-01-20","open":10490,"high":10700,"low":10310,"close":10330,"volume":26813,"rsi_14":47.73,"sma_20":10323.0,"sma_60":9334.17,"sma_120":8775.0},{"date":"2026-01-21","open":10150,"high":10470,"low":9820,"close":10010,"volume":75479,"rsi_14":42.19,"sma_20":10334.5,"sma_60":9354.67,"sma_120":8793.08},{"date":"2026-01-22","open":10320,"high":10650,"low":9890,"close":10650,"volume":59118,"rsi_14":54.89,"sma_20":10362.5,"sma_60":9379.5,"sma_120":8816.33},{"date":"2026-01-23","open":10660,"high":11160,"low":10120,"close":10850,"volume":113961,"rsi_14":52.41,"sma_20":10405.0,"sma_60":9411.17,"sma_120":8840.92},{"date":"2026-01-26","open":10850,"high":11300,"low":10740,"close":11020,"volume":91404,"rsi_14":45.89,"sma_20":10446.5,"sma_60":9447.33,"sma_120":8867.33},{"date":"2026-01-27","open":11020,"high":11170,"low":10790,"close":11000,"volume":34994,"rsi_14":57.68,"sma_20":10470.5,"sma_60":9483.5,"sma_120":8891.5},{"date":"2026-01-28","open":11200,"high":11200,"low":10750,"close":10960,"volume":51479,"rsi_14":66.43,"sma_20":10491.5,"sma_60":9514.17,"sma_120":8915.25},{"date":"2026-01-29","open":10960,"high":11040,"low":10490,"close":10640,"volume":117429,"rsi_14":59.42,"sma_20":10486.0,"sma_60":9541.67,"sma_120":8937.42},{"date":"2026-01-30","open":10890,"high":10890,"low":10260,"close":10700,"volume":54536,"rsi_14":60.38,"sma_20":10512.0,"sma_60":9576.83,"sma_120":8959.08},{"date":"2026-02-02","open":10500,"high":10800,"low":10230,"close":10230,"volume":43771,"rsi_14":52.23,"sma_20":10492.0,"sma_60":9599.0,"sma_120":8976.42},{"date":"2026-02-03","open":10620,"high":10620,"low":10200,"close":10350,"volume":15613,"rsi_14":57.51,"sma_20":10442.0,"sma_60":9625.67,"sma_120":8993.75},{"date":"2026-02-04","open":10350,"high":11100,"low":10110,"close":10900,"volume":80798,"rsi_14":54.49,"sma_20":10461.5,"sma_60":9630.5,"sma_120":9015.25},{"date":"2026-02-05","open":10900,"high":10900,"low":10300,"close":10390,"volume":35688,"rsi_14":47.06,"sma_20":10478.5,"sma_60":9660.33,"sma_120":9031.92},{"date":"2026-02-06","open":10390,"high":12450,"low":9800,"close":11550,"volume":965136,"rsi_14":63.48,"sma_20":10553.0,"sma_60":9708.83,"sma_120":9060.0},{"date":"2026-02-09","open":12330,"high":12650,"low":11600,"close":12160,"volume":399412,"rsi_14":67.63,"sma_20":10658.5,"sma_60":9763.0,"sma_120":9093.0},{"date":"2026-02-10","open":12200,"high":12470,"low":11600,"close":11770,"volume":131199,"rsi_14":66.73,"sma_20":10743.5,"sma_60":9810.67,"sma_120":9120.25},{"date":"2026-02-11","open":11950,"high":11950,"low":11500,"close":11500,"volume":70908,"rsi_14":58.69,"sma_20":10827.0,"sma_60":9856.0,"sma_120":9147.5},{"date":"2026-02-12","open":11500,"high":11780,"low":11220,"close":11360,"volume":92840,"rsi_14":55.28,"sma_20":10864.5,"sma_60":9903.83,"sma_120":9174.42},{"date":"2026-02-13","open":11360,"high":11680,"low":10910,"close":11280,"volume":68840,"rsi_14":52.74,"sma_20":10898.0,"sma_60":9955.33,"sma_120":9201.17},{"date":"2026-02-19","open":11290,"high":12290,"low":11290,"close":12030,"volume":167274,"rsi_14":59.41,"sma_20":10984.0,"sma_60":10020.67,"sma_120":9236.58},{"date":"2026-02-20","open":12050,"high":12550,"low":11700,"close":11770,"volume":130057,"rsi_14":57.12,"sma_20":11056.0,"sma_60":10081.67,"sma_120":9269.25},{"date":"2026-02-23","open":11770,"high":12060,"low":11410,"close":11540,"volume":79873,"rsi_14":58.04,"sma_20":11132.5,"sma_60":10137.67,"sma_120":9299.33},{"date":"2026-02-24","open":11800,"high":11800,"low":11540,"close":11790,"volume":63376,"rsi_14":59.41,"sma_20":11189.5,"sma_60":10200.83,"sma_120":9331.33},{"date":"2026-02-25","open":11800,"high":11840,"low":11460,"close":11480,"volume":54169,"rsi_14":61.1,"sma_20":11221.0,"sma_60":10258.0,"sma_120":9362.5},{"date":"2026-02-26","open":11480,"high":11590,"low":10990,"close":11000,"volume":94052,"rsi_14":55.43,"sma_20":11218.0,"sma_60":10718.17,"sma_120":9868.08},{"date":"2026-02-27","open":11000,"high":11010,"low":10250,"close":10500,"volume":94252,"rsi_14":46.63,"sma_20":11195.0,"sma_60":10347.17,"sma_120":9412.25},{"date":"2026-03-03","open":10700,"high":10700,"low":9960,"close":10120,"volume":64926,"rsi_14":47.68,"sma_20":11153.0,"sma_60":10377.33,"sma_120":9431.17},{"date":"2026-03-04","open":10120,"high":10120,"low":8500,"close":8930,"volume":138256,"rsi_14":27.57,"sma_20":11067.5,"sma_60":10376.17,"sma_120":9440.75},{"date":"2026-03-05","open":9630,"high":10180,"low":9110,"close":9500,"volume":48512,"rsi_14":27.07,"sma_20":11007.5,"sma_60":10380.67,"sma_120":9451.75},{"date":"2026-03-06","open":9780,"high":10390,"low":9400,"close":10370,"volume":54806,"rsi_14":38.85,"sma_20":11014.5,"sma_60":10394.83,"sma_120":9470.0},{"date":"2026-03-09","open":10000,"high":10240,"low":9550,"close":9890,"volume":73457,"rsi_14":37.6,"sma_20":10991.5,"sma_60":10402.5,"sma_120":9484.25},{"date":"2026-03-10","open":10310,"high":10330,"low":10010,"close":10020,"volume":26633,"rsi_14":39.66,"sma_20":10947.5,"sma_60":10407.33,"sma_120":9498.67},{"date":"2026-03-11","open":10290,"high":11200,"low":10280,"close":11050,"volume":100178,"rsi_14":48.45,"sma_20":10980.5,"sma_60":10428.67,"sma_120":9522.5},{"date":"2026-03-12","open":11050,"high":11050,"low":10650,"close":11000,"volume":39161,"rsi_14":42.35,"sma_20":10953.0,"sma_60":10457.17,"sma_120":9547.08},{"date":"2026-03-13","open":10950,"high":12690,"low":10600,"close":12230,"volume":207700,"rsi_14":52.99,"sma_20":10956.5,"sma_60":10510.67,"sma_120":9582.75},{"date":"2026-03-16","open":12450,"high":12450,"low":11230,"close":11580,"volume":106978,"rsi_14":50.25,"sma_20":10947.0,"sma_60":10681.0,"sma_120":10070.17},{"date":"2026-03-17","open":11610,"high":12100,"low":11040,"close":11080,"volume":74177,"rsi_14":45.76,"sma_20":10926.0,"sma_60":10583.67,"sma_120":9636.83},{"date":"2026-03-18","open":11470,"high":11540,"low":10810,"close":11190,"volume":42739,"rsi_14":48.23,"sma_20":10917.5,"sma_60":10620.0,"sma_120":9661.42},{"date":"2026-03-19","open":11000,"high":11290,"low":10880,"close":11000,"volume":36905,"rsi_14":50.0,"sma_20":10903.5,"sma_60":10650.5,"sma_120":9683.58},{"date":"2026-03-20","open":11100,"high":11290,"low":10310,"close":10680,"volume":46379,"rsi_14":51.17,"sma_20":10836.0,"sma_60":10677.5,"sma_120":9702.83},{"date":"2026-03-23","open":10580,"high":10690,"low":10160,"close":10160,"volume":51971,"rsi_14":50.26,"sma_20":10755.5,"sma_60":10694.17,"sma_120":9718.33},{"date":"2026-03-24","open":10460,"high":11060,"low":10160,"close":10400,"volume":28942,"rsi_14":60.67,"sma_20":10698.5,"sma_60":10708.0,"sma_120":9734.75},{"date":"2026-03-25","open":10360,"high":11600,"low":10240,"close":11410,"volume":120987,"rsi_14":63.03,"sma_20":10679.5,"sma_60":10735.17,"sma_120":9759.58},{"date":"2026-03-26","open":11400,"high":11530,"low":10710,"close":10830,"volume":45624,"rsi_14":53.27,"sma_20":10647.0,"sma_60":10747.5,"sma_120":9779.0},{"date":"2026-03-27","open":10700,"high":11320,"low":10370,"close":11280,"volume":42754,"rsi_14":59.91,"sma_20":10661.0,"sma_60":10768.83,"sma_120":9803.0},{"date":"2026-03-30","open":11190,"high":11200,"low":10670,"close":10830,"volume":28834,"rsi_14":55.53,"sma_20":10677.5,"sma_60":10779.5,"sma_120":9822.5},{"date":"2026-03-31","open":10830,"high":10830,"low":10270,"close":10290,"volume":34248,"rsi_14":44.44,"sma_20":10686.0,"sma_60":10775.67,"sma_120":9839.08},{"date":"2026-04-01","open":10500,"high":11070,"low":10500,"close":10750,"volume":22960,"rsi_14":48.35,"sma_20":10777.5,"sma_60":10779.33,"sma_120":9858.67},{"date":"2026-04-02","open":10840,"high":10840,"low":10280,"close":10320,"volume":24751,"rsi_14":35.24,"sma_20":10818.5,"sma_60":10772.17,"sma_120":9873.92},{"date":"2026-04-03","open":10420,"high":11000,"low":10420,"close":10690,"volume":30410,"rsi_14":42.81,"sma_20":10834.5,"sma_60":10780.67,"sma_120":9892.17},{"date":"2026-04-06","open":10600,"high":10980,"low":10500,"close":10700,"volume":14386,"rsi_14":46.67,"sma_20":10875.0,"sma_60":10781.83,"sma_120":9910.08},{"date":"2026-04-07","open":10750,"high":11560,"low":10720,"close":11330,"volume":61793,"rsi_14":51.13,"sma_20":10940.5,"sma_60":10781.5,"sma_120":9933.0},{"date":"2026-04-08","open":11560,"high":11790,"low":11225,"close":11420,"volume":55987,"rsi_14":53.43,"sma_20":10959.0,"sma_60":10796.67,"sma_120":9958.42},{"date":"2026-04-09","open":11420,"high":11760,"low":11120,"close":11460,"volume":41363,"rsi_14":56.68,"sma_20":10982.0,"sma_60":10820.17,"sma_120":9983.5},{"date":"2026-04-10","open":11330,"high":11800,"low":11330,"close":11740,"volume":43887,"rsi_14":64.11,"sma_20":10957.5,"sma_60":10848.17,"sma_120":10007.58},{"date":"2026-04-13","open":11510,"high":12260,"low":11280,"close":12080,"volume":119463,"rsi_14":64.74,"sma_20":10982.5,"sma_60":10882.0,"sma_120":10034.58},{"date":"2026-04-14","open":12040,"high":12490,"low":11900,"close":12200,"volume":94051,"rsi_14":58.21,"sma_20":11038.5,"sma_60":10917.5,"sma_120":10063.17},{"date":"2026-04-15","open":12500,"high":12630,"low":11560,"close":12160,"volume":58257,"rsi_14":65.57,"sma_20":11087.0,"sma_60":10956.33,"sma_120":10091.92},{"date":"2026-04-16","open":12160,"high":12320,"low":11900,"close":11930,"volume":30428,"rsi_14":58.02,"sma_20":11133.5,"sma_60":10978.33,"sma_120":10117.33},{"date":"2026-04-17","open":12280,"high":12370,"low":11650,"close":12240,"volume":70190,"rsi_14":68.03,"sma_20":11211.5,"sma_60":11010.5,"sma_120":10144.83},{"date":"2026-04-20","open":12490,"high":13450,"low":12170,"close":12270,"volume":138541,"rsi_14":79.12,"sma_20":11317.0,"sma_60":11042.83,"sma_120":10173.33},{"date":"2026-04-21","open":12690,"high":12690,"low":10830,"close":11340,"volume":199209,"rsi_14":57.51,"sma_20":11364.0,"sma_60":11065.0,"sma_120":10194.58},{"date":"2026-04-22","open":11340,"high":11620,"low":11240,"close":11500,"volume":40139,"rsi_14":66.48,"sma_20":11368.5,"sma_60":11079.17,"sma_120":10217.25},{"date":"2026-04-23","open":11530,"high":11850,"low":11110,"close":11390,"volume":38928,"rsi_14":60.54,"sma_20":11396.5,"sma_60":11088.17,"sma_120":10235.83},{"date":"2026-04-24","open":11390,"high":11490,"low":11100,"close":11180,"volume":43865,"rsi_14":56.82,"sma_20":11391.5,"sma_60":11090.83,"sma_120":10254.42},{"date":"2026-04-27","open":11060,"high":11250,"low":10830,"close":11060,"volume":67341,"rsi_14":45.51,"sma_20":11403.0,"sma_60":11091.83,"sma_120":10272.83},{"date":"2026-04-28","open":11070,"high":12170,"low":11070,"close":11370,"volume":208018,"rsi_14":49.23,"sma_20":11457.0,"sma_60":11098.67,"sma_120":10294.0},{"date":"2026-04-29","open":11380,"high":11400,"low":11030,"close":11220,"volume":40630,"rsi_14":46.41,"sma_20":11480.0,"sma_60":11108.33,"sma_120":10686.25},{"date":"2026-04-30","open":11220,"high":11240,"low":10850,"close":10850,"volume":41134,"rsi_14":27.27,"sma_20":11783.5,"sma_60":11254.17,"sma_120":10985.83},{"date":"2026-05-04","open":11090,"high":11990,"low":11090,"close":11680,"volume":173386,"rsi_14":44.9,"sma_20":11556.0,"sma_60":11135.0,"sma_120":10352.75},{"date":"2026-05-06","open":11900,"high":12750,"low":11210,"close":11670,"volume":335600,"rsi_14":43.04,"sma_20":11604.5,"sma_60":11157.0,"sma_120":10375.83},{"date":"2026-05-07","open":11670,"high":11790,"low":11320,"close":11420,"volume":89357,"rsi_14":40.8,"sma_20":11609.0,"sma_60":11165.67,"sma_120":10398.08},{"date":"2026-05-08","open":11430,"high":11710,"low":11010,"close":11300,"volume":57896,"rsi_14":41.94,"sma_20":11603.0,"sma_60":11180.83,"sma_120":10420.58},{"date":"2026-05-11","open":11550,"high":11550,"low":10850,"close":10860,"volume":60643,"rsi_14":32.92,"sma_20":11573.0,"sma_60":11169.33,"sma_120":10439.08},{"date":"2026-05-12","open":10860,"high":11170,"low":10300,"close":10610,"volume":103815,"rsi_14":30.52,"sma_20":11516.5,"sma_60":11143.5,"sma_120":10453.25},{"date":"2026-05-13","open":10620,"high":11060,"low":10140,"close":10240,"volume":76604,"rsi_14":35.14,"sma_20":11424.5,"sma_60":11118.0,"sma_120":10464.33},{"date":"2026-05-14","open":10240,"high":10500,"low":10010,"close":10330,"volume":50500,"rsi_14":33.88,"sma_20":11331.0,"sma_60":11098.5,"sma_120":10477.25},{"date":"2026-05-15","open":10440,"high":11000,"low":10050,"close":10110,"volume":99027,"rsi_14":32.89,"sma_20":11228.5,"sma_60":11077.67,"sma_120":10490.75},{"date":"2026-05-18","open":9870,"high":10290,"low":9790,"close":10100,"volume":41491,"rsi_14":34.75,"sma_20":11137.0,"sma_60":11058.0,"sma_120":10506.67},{"date":"2026-05-19","open":10240,"high":10260,"low":9600,"close":9930,"volume":39422,"rsi_14":34.26,"sma_20":11021.5,"sma_60":11023.0,"sma_120":10521.83},{"date":"2026-05-20","open":9930,"high":10160,"low":9430,"close":9620,"volume":41260,"rsi_14":25.63,"sma_20":10889.0,"sma_60":10987.17,"sma_120":10534.42},{"date":"2026-05-21","open":9810,"high":10390,"low":9810,"close":10080,"volume":72380,"rsi_14":35.38,"sma_20":10826.0,"sma_60":10962.83,"sma_120":10550.25},{"date":"2026-05-22","open":10200,"high":10400,"low":10000,"close":10240,"volume":28139,"rsi_14":41.73,"sma_20":10763.0,"sma_60":10937.0,"sma_120":10568.92},{"date":"2026-05-26","open":10280,"high":10500,"low":10040,"close":10070,"volume":37210,"rsi_14":23.43,"sma_20":10697.0,"sma_60":10913.5,"sma_120":10585.75},{"date":"2026-05-27","open":10350,"high":10430,"low":9710,"close":9780,"volume":54453,"rsi_14":21.45,"sma_20":10627.0,"sma_60":10893.17,"sma_120":10599.75},{"date":"2026-05-28","open":10000,"high":10000,"low":9200,"close":9510,"volume":77981,"rsi_14":21.32,"sma_20":10549.5,"sma_60":10876.67,"sma_120":10611.92},{"date":"2026-05-29","open":9990,"high":9990,"low":9060,"close":9400,"volume":52896,"rsi_14":21.39,"sma_20":10451.0,"sma_60":10864.67,"sma_120":10621.0},{"date":"2026-06-01","open":9400,"high":9410,"low":8860,"close":8900,"volume":51822,"rsi_14":21.01,"sma_20":10335.0,"sma_60":10864.17,"sma_120":10620.17},{"date":"2026-06-02","open":8790,"high":8800,"low":8200,"close":8480,"volume":53098,"rsi_14":20.0,"sma_20":10216.5,"sma_60":10847.17,"sma_120":10613.92},{"date":"2026-06-04","open":8480,"high":8730,"low":8270,"close":8300,"volume":33396,"rsi_14":21.13,"sma_20":10047.5,"sma_60":10812.67,"sma_120":10603.75},{"date":"2026-06-05","open":8300,"high":8590,"low":8070,"close":8380,"volume":32873,"rsi_14":20.9,"sma_20":9883.0,"sma_60":10787.5,"sma_120":10595.0},{"date":"2026-06-08","open":8300,"high":8300,"low":7820,"close":7990,"volume":37936,"rsi_14":19.89,"sma_20":9711.5,"sma_60":10753.67,"sma_120":10580.5},{"date":"2026-06-09","open":7990,"high":8460,"low":7990,"close":8240,"volume":36798,"rsi_14":25.27,"sma_20":9558.5,"sma_60":10706.83,"sma_120":10567.75},{"date":"2026-06-10","open":8240,"high":8460,"low":8010,"close":8210,"volume":16958,"rsi_14":26.24,"sma_20":9426.0,"sma_60":10660.33,"sma_120":10558.75},{"date":"2026-06-11","open":8200,"high":8430,"low":7910,"close":8280,"volume":11483,"rsi_14":30.18,"sma_20":9309.5,"sma_60":10594.5,"sma_120":10552.58},{"date":"2026-06-12","open":8280,"high":8540,"low":8220,"close":8280,"volume":15972,"rsi_14":19.18,"sma_20":9211.5,"sma_60":10539.5,"sma_120":10545.92},{"date":"2026-06-15","open":8230,"high":8380,"low":7810,"close":7810,"volume":67108,"rsi_14":12.38,"sma_20":9085.5,"sma_60":10485.0,"sma_120":10534.33},{"date":"2026-06-16","open":8040,"high":8500,"low":7960,"close":8150,"volume":41144,"rsi_14":21.76,"sma_20":8987.5,"sma_60":10434.33,"sma_120":10527.17},{"date":"2026-06-17","open":8210,"high":8210,"low":7870,"close":7960,"volume":34586,"rsi_14":37.93,"sma_20":8339.5,"sma_60":10119.33,"sma_120":10444.08},{"date":"2026-06-18","open":7890,"high":7960,"low":7700,"close":7750,"volume":40600,"rsi_14":22.84,"sma_20":8771.5,"sma_60":10334.83,"sma_120":10506.17},{"date":"2026-06-19","open":7760,"high":7760,"low":7240,"close":7330,"volume":36912,"rsi_14":20.85,"sma_20":8657.0,"sma_60":10287.67,"sma_120":10490.92},{"date":"2026-06-22","open":7300,"high":7450,"low":6980,"close":7260,"volume":40070,"rsi_14":23.72,"sma_20":8516.0,"sma_60":10235.33,"sma_120":10471.67},{"date":"2026-06-23","open":7210,"high":7210,"low":6760,"close":6980,"volume":67522,"rsi_14":24.83,"sma_20":8353.0,"sma_60":10161.5,"sma_120":10448.33},{"date":"2026-06-24","open":6970,"high":7170,"low":6700,"close":7150,"volume":27202,"rsi_14":30.64,"sma_20":8207.0,"sma_60":10100.17,"sma_120":10423.83},{"date":"2026-06-25","open":7140,"high":7140,"low":6800,"close":7120,"volume":31179,"rsi_14":28.42,"sma_20":8074.0,"sma_60":10030.83,"sma_120":10399.83},{"date":"2026-06-26","open":7120,"high":7430,"low":6720,"close":6980,"volume":22295,"rsi_14":31.09,"sma_20":7947.5,"sma_60":9966.67,"sma_120":10373.08},{"date":"2026-06-29","open":6980,"high":7220,"low":6830,"close":7060,"volume":11650,"rsi_14":26.4,"sma_20":7830.5,"sma_60":9912.83,"sma_120":10344.25},{"date":"2026-06-30","open":7280,"high":7290,"low":7070,"close":7260,"volume":12627,"rsi_14":32.21,"sma_20":7748.5,"sma_60":9854.5,"sma_120":10316.92},{"date":"2026-07-01","open":7260,"high":7770,"low":7260,"close":7630,"volume":19178,"rsi_14":39.06,"sma_20":7706.0,"sma_60":9809.67,"sma_120":10290.92},{"date":"2026-07-02","open":7630,"high":7630,"low":7080,"close":7410,"volume":25242,"rsi_14":36.36,"sma_20":7661.5,"sma_60":9755.0,"sma_120":10267.83},{"date":"2026-07-03","open":7400,"high":7880,"low":6880,"close":7880,"volume":19342,"rsi_14":51.1,"sma_20":7636.5,"sma_60":9708.0,"sma_120":10244.92},{"date":"2026-07-06","open":7870,"high":7870,"low":7290,"close":7370,"volume":21354,"rsi_14":38.39,"sma_20":7605.5,"sma_60":9642.0,"sma_120":10211.75},{"date":"2026-07-07","open":7370,"high":7400,"low":6990,"close":7220,"volume":14219,"rsi_14":38.86,"sma_20":7554.5,"sma_60":9572.0,"sma_120":10184.33},{"date":"2026-07-08","open":7230,"high":7520,"low":6860,"close":7130,"volume":17995,"rsi_14":40.31,"sma_20":7500.5,"sma_60":9499.83,"sma_120":10160.0},{"date":"2026-07-09","open":7100,"high":7500,"low":6890,"close":7310,"volume":14415,"rsi_14":49.66,"sma_20":7452.0,"sma_60":9426.0,"sma_120":10137.08},{"date":"2026-07-10","open":7310,"high":7450,"low":7140,"close":7370,"volume":13611,"rsi_14":51.86,"sma_20":7406.5,"sma_60":9347.5,"sma_120":10114.75},{"date":"2026-07-13","open":7370,"high":7420,"low":6910,"close":7000,"volume":19500,"rsi_14":50.33,"sma_20":7366.0,"sma_60":9260.83,"sma_120":10089.17},{"date":"2026-07-14","open":7000,"high":7120,"low":6610,"close":6980,"volume":46717,"rsi_14":47.06,"sma_20":7307.5,"sma_60":9174.5,"sma_120":10065.42},{"date":"2026-07-15","open":7090,"high":7100,"low":6850,"close":7020,"volume":19896,"rsi_14":48.28,"sma_20":7260.5,"sma_60":9092.67,"sma_120":10035.5},{"date":"2026-07-16","open":7000,"high":7000,"low":6610,"close":7000,"volume":20231,"rsi_14":50.36,"sma_20":7223.0,"sma_60":9005.33,"sma_120":10007.92},{"date":"2026-07-20","open":6990,"high":7000,"low":6680,"close":6940,"volume":9146,"rsi_14":47.83,"sma_20":7203.5,"sma_60":8916.5,"sma_120":9979.67},{"date":"2026-07-21","open":6890,"high":6990,"low":6730,"close":6990,"volume":12270,"rsi_14":44.83,"sma_20":7190.0,"sma_60":8844.0,"sma_120":9954.5},{"date":"2026-07-22","open":6940,"high":7360,"low":6940,"close":7050,"volume":11933,"rsi_14":37.39,"sma_20":7193.5,"sma_60":8769.83,"sma_120":9924.5},{"date":"2026-07-23","open":7100,"high":7370,"low":7050,"close":7350,"volume":23050,"rsi_14":48.74,"sma_20":7203.5,"sma_60":8702.5,"sma_120":9895.33},{"date":"2026-07-24","open":7400,"high":7450,"low":7010,"close":7290,"volume":12115,"rsi_14":35.03,"sma_20":7212.0,"sma_60":8637.67,"sma_120":9864.25},{"date":"2026-07-27","open":7250,"high":7650,"low":7240,"close":7440,"volume":20151,"rsi_14":52.17,"sma_20":7235.0,"sma_60":8577.33,"sma_120":9834.58},{"date":"2026-07-28","open":6220,"high":6230,"low":5210,"close":5210,"volume":944653,"rsi_14":22.76,"sma_20":7142.5,"sma_60":8474.67,"sma_120":9786.67},{"date":"2026-07-29","open":4000,"high":4270,"low":3650,"close":3820,"volume":2684131,"rsi_14":16.83,"sma_20":6970.5,"sma_60":8351.33,"sma_120":9729.83},{"date":"2026-07-30","open":3820,"high":4965,"low":3820,"close":4965,"volume":4093998,"rsi_14":30.31,"sma_20":6837.25,"sma_60":8253.25,"sma_120":9682.04},{"date":"2026-07-31","open":4965,"high":5750,"low":4705,"close":5380,"volume":4491976,"rsi_14":34.23,"sma_20":6735.75,"sma_60":8148.25,"sma_120":9641.62},{"date":"2026-08-03","open":5550,"high":6700,"low":5430,"close":5900,"volume":2282345,"rsi_14":41.49,"sma_20":6636.75,"sma_60":8052.08,"sma_120":9604.54},{"date":"2026-08-04","open":6070,"high":6200,"low":5710,"close":6020,"volume":596267,"rsi_14":42.68,"sma_20":6569.25,"sma_60":7962.08,"sma_120":9563.88},{"date":"2026-08-05","open":6060,"high":6990,"low":5970,"close":6740,"volume":773233,"rsi_14":48.07,"sma_20":6545.25,"sma_60":7886.08,"sma_120":9533.46},{"date":"2026-08-06","open":6690,"high":7700,"low":6510,"close":7660,"volume":693012,"rsi_14":54.05,"sma_20":6571.75,"sma_60":7832.75,"sma_120":9501.04},{"date":"2026-08-07","open":7660,"high":8400,"low":7450,"close":8000,"volume":873074,"rsi_14":56.29,"sma_20":6606.25,"sma_60":7789.25,"sma_120":9466.38},{"date":"2026-08-10","open":8000,"high":8010,"low":7305,"close":7360,"volume":649331,"rsi_14":52.05,"sma_20":6605.75,"sma_60":7741.25,"sma_120":9429.62},{"date":"2026-08-11","open":7340,"high":7610,"low":7040,"close":7500,"volume":255413,"rsi_14":52.48,"sma_20":6630.75,"sma_60":7694.08,"sma_120":9396.29},{"date":"2026-08-12","open":7490,"high":7490,"low":6850,"close":7240,"volume":387202,"rsi_14":49.39,"sma_20":6643.75,"sma_60":7646.25,"sma_120":9361.96},{"date":"2026-08-13","open":7220,"high":7250,"low":6930,"close":6980,"volume":296458,"rsi_14":48.32,"sma_20":6641.75,"sma_60":7594.25,"sma_120":9326.12},{"date":"2026-08-14","open":6960,"high":7350,"low":6900,"close":6970,"volume":268217,"rsi_14":47.42,"sma_20":6640.25,"sma_60":7544.92,"sma_120":9283.96},{"date":"2026-08-18","open":7020,"high":8580,"low":7000,"close":8490,"volume":1103351,"rsi_14":69.52,"sma_20":6717.75,"sma_60":7526.08,"sma_120":9256.62},{"date":"2026-08-19","open":8200,"high":8660,"low":7790,"close":7830,"volume":392509,"rsi_14":76.14,"sma_20":6759.75,"sma_60":7488.58,"sma_120":9225.71},{"date":"2026-08-20","open":7840,"high":7940,"low":7310,"close":7530,"volume":325310,"rsi_14":68.79,"sma_20":6783.75,"sma_60":7443.42,"sma_120":9190.21},{"date":"2026-08-21","open":7520,"high":7740,"low":7350,"close":7410,"volume":181122,"rsi_14":65.54,"sma_20":6786.75,"sma_60":7399.08,"sma_120":9156.29},{"date":"2026-08-24","open":7420,"high":7490,"low":6960,"close":7120,"volume":128029,"rsi_14":59.68,"sma_20":6778.25,"sma_60":7354.75,"sma_120":9123.96},{"date":"2026-08-25","open":7120,"high":7530,"low":6930,"close":7430,"volume":124527,"rsi_14":60.86,"sma_20":6777.75,"sma_60":7320.08,"sma_120":9098.38},{"date":"2026-08-26","open":7430,"high":7700,"low":7250,"close":7700,"volume":105155,"rsi_14":57.95,"sma_20":6902.25,"sma_60":7291.75,"sma_120":9078.21},{"date":"2026-08-27","open":7720,"high":7870,"low":7360,"close":7460,"volume":98707,"rsi_14":48.13,"sma_20":7084.25,"sma_60":7267.75,"sma_120":9065.96},{"date":"2026-08-28","open":7460,"high":7550,"low":7230,"close":7260,"volume":89665,"rsi_14":42.91,"sma_20":7199.0,"sma_60":7247.42,"sma_120":9047.29},{"date":"2026-08-31","open":7250,"high":7700,"low":7110,"close":7430,"volume":73388,"rsi_14":50.74,"sma_20":7301.5,"sma_60":7232.92,"sma_120":9022.79},{"date":"2026-09-01","open":7430,"high":7590,"low":7300,"close":7350,"volume":52092,"rsi_14":48.4,"sma_20":7374.0,"sma_60":7215.75,"sma_120":9001.62},{"date":"2026-09-02","open":7160,"high":7350,"low":6950,"close":7040,"volume":94710,"rsi_14":47.89,"sma_20":7425.0,"sma_60":7199.92,"sma_120":8976.79},{"date":"2026-09-03","open":7050,"high":7220,"low":6880,"close":6940,"volume":93210,"rsi_14":49.56,"sma_20":7435.0,"sma_60":7178.25,"sma_120":8942.54},{"date":"2026-09-04","open":7070,"high":7220,"low":6980,"close":7170,"volume":54318,"rsi_14":52.08,"sma_20":7410.5,"sma_60":7160.92,"sma_120":8910.62},{"date":"2026-09-07","open":7170,"high":7260,"low":7090,"close":7170,"volume":44498,"rsi_14":29.88,"sma_20":7369.0,"sma_60":7142.42,"sma_120":8868.46},{"date":"2026-09-08","open":7190,"high":7320,"low":6900,"close":6910,"volume":94502,"rsi_14":34.03,"sma_20":7346.5,"sma_60":7119.58,"sma_120":8829.54},{"date":"2026-09-09","open":6990,"high":7150,"low":6960,"close":7000,"volume":30632,"rsi_14":40.07,"sma_20":7321.5,"sma_60":7106.08,"sma_120":8795.54},{"date":"2026-09-10","open":7000,"high":7050,"low":6850,"close":6950,"volume":40518,"rsi_14":41.15,"sma_20":7307.0,"sma_60":7086.08,"sma_120":8760.21},{"date":"2026-09-11","open":6980,"high":6980,"low":6730,"close":6870,"volume":74131,"rsi_14":44.77,"sma_20":7301.5,"sma_60":7067.92,"sma_120":8725.79},{"date":"2026-09-14","open":6870,"high":6900,"low":6540,"close":6690,"volume":61882,"rsi_14":33.63,"sma_20":7287.5,"sma_60":7050.25,"sma_120":8692.54},{"date":"2026-09-15","open":6690,"high":6950,"low":6480,"close":6680,"volume":75830,"rsi_14":24.5,"sma_20":7197.0,"sma_60":7039.42,"sma_120":8663.54},{"date":"2026-09-16","open":6730,"high":6900,"low":6430,"close":6530,"volume":33370,"rsi_14":25.65,"sma_20":7132.0,"sma_60":7027.25,"sma_120":8631.29},{"date":"2026-09-17","open":6510,"high":6720,"low":6420,"close":6600,"volume":41149,"rsi_14":31.46,"sma_20":7085.5,"sma_60":7020.92,"sma_120":8591.21},{"date":"2026-09-18","open":6660,"high":6920,"low":6630,"close":6890,"volume":64816,"rsi_14":35.79,"sma_20":7059.5,"sma_60":7016.58,"sma_120":8558.38},{"date":"2026-09-21","open":7020,"high":7240,"low":6910,"close":7110,"volume":78786,"rsi_14":44.12,"sma_20":7059.0,"sma_60":7016.42,"sma_120":8523.62},{"date":"2026-09-22","open":7110,"high":7110,"low":6910,"close":7060,"volume":35588,"rsi_14":50.56,"sma_20":7040.5,"sma_60":7017.75,"sma_120":8492.21},{"date":"2026-09-23","open":7110,"high":7770,"low":7110,"close":7450,"volume":98444,"rsi_14":62.32,"sma_20":7028.0,"sma_60":7024.25,"sma_120":8468.54},{"date":"2026-09-28","open":7450,"high":8000,"low":7450,"close":7670,"volume":146805,"rsi_14":62.14,"sma_20":7038.5,"sma_60":7031.08,"sma_120":8442.79},{"date":"2026-09-29","open":7720,"high":8200,"low":7630,"close":8040,"volume":119670,"rsi_14":67.9,"sma_20":7077.5,"sma_60":7037.92,"sma_120":8423.79},{"date":"2026-09-30","open":8070,"high":8520,"low":7700,"close":8300,"volume":116501,"rsi_14":78.6,"sma_20":7121.0,"sma_60":7052.75,"sma_120":8403.88},{"date":"2026-10-01","open":8290,"high":8750,"low":8140,"close":8640,"volume":83336,"rsi_14":80.6,"sma_20":7185.5,"sma_60":7065.42,"sma_120":8386.71},{"date":"2026-10-02","open":8600,"high":8920,"low":8480,"close":8560,"volume":111429,"rsi_14":79.7,"sma_20":7261.5,"sma_60":7085.25,"sma_120":8363.62},{"date":"2026-10-06","open":8770,"high":8820,"low":8370,"close":8540,"volume":70254,"rsi_14":81.51,"sma_20":7341.5,"sma_60":7107.25,"sma_120":8339.62},{"date":"2026-10-07","open":8560,"high":8780,"low":8430,"close":8600,"volume":48367,"rsi_14":87.75,"sma_20":7413.0,"sma_60":7131.75,"sma_120":8315.79},{"date":"2026-10-08","open":8620,"high":9190,"low":8560,"close":9100,"volume":101665,"rsi_14":90.07,"sma_20":7509.5,"sma_60":7161.58,"sma_120":8293.79},{"date":"2026-10-12","open":8970,"high":9190,"low":8530,"close":8800,"volume":86063,"rsi_14":85.8,"sma_20":7604.0,"sma_60":7185.42,"sma_120":8266.46},{"date":"2026-10-13","open":8800,"high":10720,"low":8650,"close":10580,"volume":995743,"rsi_14":90.78,"sma_20":7783.0,"sma_60":7245.08,"sma_120":8252.96},{"date":"2026-10-14","open":10570,"high":10880,"low":9920,"close":10510,"volume":409551,"rsi_14":88.84,"sma_20":7961.0,"sma_60":7303.92,"sma_120":8239.21},{"date":"2026-10-15","open":10100,"high":10310,"low":9410,"close":9500,"volume":223286,"rsi_14":71.93,"sma_20":8092.5,"sma_60":7345.25,"sma_120":8218.96},{"date":"2026-10-16","open":9860,"high":10380,"low":9450,"close":10150,"volume":147209,"rsi_14":75.54,"sma_20":8265.5,"sma_60":7397.75,"sma_120":8201.54},{"date":"2026-10-19","open":9960,"high":10390,"low":9850,"close":10250,"volume":115568,"rsi_14":74.31,"sma_20":8444.0,"sma_60":7452.92,"sma_120":8184.71},{"date":"2026-10-20","open":10180,"high":10280,"low":9710,"close":9980,"volume":113675,"rsi_14":69.88,"sma_20":8616.5,"sma_60":7502.75,"sma_120":8173.38},{"date":"2026-10-21","open":9990,"high":10590,"low":9990,"close":10430,"volume":152612,"rsi_14":70.29,"sma_20":8808.0,"sma_60":7559.08,"sma_120":8164.46},{"date":"2026-10-22","open":10500,"high":10500,"low":9500,"close":9850,"volume":155387,"rsi_14":62.48,"sma_20":8956.0,"sma_60":7600.75,"sma_120":8151.62},{"date":"2026-10-23","open":9642,"high":10149,"low":9359,"close":9480,"volume":122420}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":0.74,"per":null,"roa":10.53,"roe":16.95,"grade":"B","comment":"펀더멘탈 데이터 부족","revenue":34763681766.0,"analysis":"ROE 16.9%입니다. 시가총액 1220.64억. 매출 347.64억, 영업이익 -64.65억.","eps_basis":null,"debt_ratio":0.6105573193165581,"market_cap":123760878600,"net_income":-5509591896.0,"total_debt":102271487021.0,"ttm_window":"2025Q1~2025Q4","gross_margin":34.44,"total_assets":269776623370.0,"total_equity":167505136349.0,"profit_margin":-15.85,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-6464736287.0,"operating_margin":-18.6,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":9480.0,"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":"2017-09-29","close":19100.0},{"date":"2017-10-10","close":18450.0},{"date":"2017-10-11","close":19750.0},{"date":"2017-10-12","close":19050.0},{"date":"2017-10-13","close":19500.0},{"date":"2017-10-16","close":18700.0},{"date":"2017-10-17","close":20000.0},{"date":"2017-10-18","close":20200.0},{"date":"2017-10-19","close":22300.0},{"date":"2017-10-20","close":23000.0},{"date":"2017-10-23","close":23000.0},{"date":"2017-10-24","close":21600.0},{"date":"2017-10-25","close":22600.0},{"date":"2017-10-26","close":22500.0},{"date":"2017-10-27","close":23400.0},{"date":"2017-10-30","close":22750.0},{"date":"2017-10-31","close":23200.0},{"date":"2017-11-01","close":22550.0},{"date":"2017-11-02","close":22150.0},{"date":"2017-11-03","close":22200.0},{"date":"2017-11-06","close":23800.0},{"date":"2017-11-07","close":24050.0},{"date":"2017-11-08","close":26500.0},{"date":"2017-11-09","close":27350.0},{"date":"2017-11-10","close":27150.0},{"date":"2017-11-13","close":27200.0},{"date":"2017-11-14","close":29150.0},{"date":"2017-11-15","close":28400.0},{"date":"2017-11-16","close":29000.0},{"date":"2017-11-17","close":28900.0},{"date":"2017-11-20","close":27550.0},{"date":"2017-11-21","close":27700.0},{"date":"2017-11-22","close":28550.0},{"date":"2017-11-23","close":31450.0},{"date":"2017-11-24","close":30900.0},{"date":"2017-11-27","close":30300.0},{"date":"2017-11-28","close":30300.0},{"date":"2017-11-29","close":30600.0},{"date":"2017-11-30","close":29500.0},{"date":"2017-12-01","close":27800.0},{"date":"2017-12-04","close":28400.0},{"date":"2017-12-05","close":27950.0},{"date":"2017-12-06","close":27150.0},{"date":"2017-12-07","close":27500.0},{"date":"2017-12-08","close":27000.0},{"date":"2017-12-11","close":27800.0},{"date":"2017-12-12","close":28150.0},{"date":"2017-12-13","close":28150.0},{"date":"2017-12-14","close":28900.0},{"date":"2017-12-15","close":28900.0},{"date":"2017-12-18","close":27000.0},{"date":"2017-12-19","close":27500.0},{"date":"2017-12-20","close":26800.0},{"date":"2017-12-21","close":25900.0},{"date":"2017-12-22","close":26800.0},{"date":"2017-12-26","close":26800.0},{"date":"2017-12-27","close":26900.0},{"date":"2017-12-28","close":27250.0},{"date":"2018-01-02","close":27158.0195},{"date":"2018-01-03","close":27585.332},{"date":"2018-01-04","close":27252.9785},{"date":"2018-01-05","close":27490.373},{"date":"2018-01-08","close":26778.1875},{"date":"2018-01-09","close":25923.5645},{"date":"2018-01-10","close":25448.7773},{"date":"2018-01-11","close":25828.6055},{"date":"2018-01-12","close":24973.9863},{"date":"2018-01-15","close":24879.0273},{"date":"2018-01-16","close":24831.5469},{"date":"2018-01-17","close":25258.8594},{"date":"2018-01-18","close":25448.7773},{"date":"2018-01-19","close":25258.8594},{"date":"2018-01-22","close":24594.1523},{"date":"2018-01-23","close":24784.0684},{"date":"2018-01-24","close":26160.9609},{"date":"2018-01-25","close":26303.3965},{"date":"2018-01-26","close":26113.4805},{"date":"2018-01-29","close":25733.6465},{"date":"2018-01-30","close":25021.4629},{"date":"2018-01-31","close":25068.9434},{"date":"2018-02-01","close":25353.8184},{"date":"2018-02-02","close":24879.0273},{"date":"2018-02-05","close":24024.4043},{"date":"2018-02-06","close":22932.3848},{"date":"2018-02-07","close":22315.1582},{"date":"2018-02-08","close":22789.9473},{"date":"2018-02-09","close":22172.7188},{"date":"2018-02-12","close":22410.1152},{"date":"2018-02-13","close":23644.5703},{"date":"2018-02-14","close":24926.5059},{"date":"2018-02-19","close":25021.4629},{"date":"2018-02-20","close":24499.1953},{"date":"2018-02-21","close":25923.5645},{"date":"2018-02-22","close":26635.752},{"date":"2018-02-23","close":26635.752},{"date":"2018-02-26","close":26303.3965},{"date":"2018-02-27","close":26398.3555},{"date":"2018-02-28","close":25543.7324},{"date":"2018-03-02","close":24689.1113},{"date":"2018-03-05","close":24689.1113},{"date":"2018-03-06","close":24689.1113},{"date":"2018-03-07","close":24546.6719},{"date":"2018-03-08","close":24546.6719},{"date":"2018-03-09","close":24404.2363},{"date":"2018-03-12","close":24879.0273},{"date":"2018-03-13","close":25211.3809},{"date":"2018-03-14","close":24926.5059},{"date":"2018-03-15","close":25258.8594},{"date":"2018-03-16","close":25258.8594},{"date":"2018-03-19","close":24879.0273},{"date":"2018-03-20","close":24594.1523},{"date":"2018-03-21","close":24451.7148},{"date":"2018-03-22","close":24214.3203},{"date":"2018-03-23","close":23359.6953},{"date":"2018-03-26","close":23027.3438},{"date":"2018-03-27","close":22647.5098},{"date":"2018-03-28","close":22410.1152},{"date":"2018-03-29","close":22410.1152},{"date":"2018-03-30","close":23644.5703},{"date":"2018-04-02","close":23217.2598},{"date":"2018-04-03","close":23169.7793},{"date":"2018-04-04","close":22505.0742},{"date":"2018-04-05","close":22742.4688},{"date":"2018-04-06","close":22837.4277},{"date":"2018-04-09","close":23359.6953},{"date":"2018-04-10","close":23881.9668},{"date":"2018-04-11","close":23787.0098},{"date":"2018-04-12","close":23692.0508},{"date":"2018-04-13","close":24024.4043},{"date":"2018-04-16","close":23454.6543},{"date":"2018-04-17","close":23454.6543},{"date":"2018-04-18","close":23217.2598},{"date":"2018-04-19","close":22552.5527},{"date":"2018-04-20","close":22600.0312},{"date":"2018-04-23","close":22457.5938},{"date":"2018-04-24","close":22362.6367},{"date":"2018-04-25","close":22220.1992},{"date":"2018-04-26","close":22315.1582},{"date":"2018-04-27","close":22077.7617},{"date":"2018-04-30","close":21935.3242},{"date":"2018-05-02","close":20985.7422},{"date":"2018-05-03","close":20653.3906},{"date":"2018-05-04","close":20890.7852},{"date":"2018-05-08","close":20415.9941},{"date":"2018-05-09","close":20415.9941},{"date":"2018-05-10","close":20226.0781},{"date":"2018-05-11","close":21602.9707},{"date":"2018-05-14","close":21508.0117},{"date":"2018-05-15","close":21413.0547},{"date":"2018-05-16","close":20748.3477},{"date":"2018-05-17","close":20558.4316},{"date":"2018-05-18","close":20415.9941},{"date":"2018-05-21","close":20368.5156},{"date":"2018-05-23","close":20510.9512},{"date":"2018-05-24","close":20226.0781},{"date":"2018-05-25","close":20083.6406},{"date":"2018-05-28","close":19751.2871},{"date":"2018-05-29","close":20178.5996},{"date":"2018-05-30","close":20938.2656},{"date":"2018-05-31","close":20795.8262},{"date":"2018-06-01","close":20653.3906},{"date":"2018-06-04","close":20890.7852},{"date":"2018-06-05","close":20938.2656},{"date":"2018-06-07","close":20938.2656},{"date":"2018-06-08","close":21128.1797},{"date":"2018-06-11","close":22552.5527},{"date":"2018-06-12","close":22600.0312},{"date":"2018-06-14","close":21650.4512},{"date":"2018-06-15","close":21365.5762},{"date":"2018-06-18","close":20558.4316},{"date":"2018-06-19","close":19751.2871},{"date":"2018-06-20","close":19846.2441},{"date":"2018-06-21","close":19466.4141},{"date":"2018-06-22","close":19798.7656},{"date":"2018-06-25","close":19608.8496},{"date":"2018-06-26","close":19893.7246},{"date":"2018-06-27","close":19323.9746},{"date":"2018-06-28","close":18754.2266},{"date":"2018-06-29","close":18754.2266},{"date":"2018-07-02","close":18184.4785},{"date":"2018-07-03","close":18421.873},{"date":"2018-07-04","close":18516.832},{"date":"2018-07-05","close":18516.832},{"date":"2018-07-06","close":18896.6641},{"date":"2018-07-09","close":19703.8086},{"date":"2018-07-10","close":22125.2422},{"date":"2018-07-11","close":22030.2832},{"date":"2018-07-12","close":21555.4922},{"date":"2018-07-13","close":21175.6602},{"date":"2018-07-16","close":21128.1797},{"date":"2018-07-17","close":21745.4082},{"date":"2018-07-18","close":21840.3672},{"date":"2018-07-19","close":21365.5762},{"date":"2018-07-20","close":21745.4082},{"date":"2018-07-23","close":21555.4922},{"date":"2018-07-24","close":21413.0547},{"date":"2018-07-25","close":21460.5332},{"date":"2018-07-26","close":22647.5098},{"date":"2018-07-27","close":22505.0742},{"date":"2018-07-30","close":21792.8867},{"date":"2018-07-31","close":21745.4082},{"date":"2018-08-01","close":21840.3672},{"date":"2018-08-02","close":21602.9707},{"date":"2018-08-03","close":21935.3242},{"date":"2018-08-06","close":21935.3242},{"date":"2018-08-07","close":22030.2832},{"date":"2018-08-08","close":22125.2422},{"date":"2018-08-09","close":22172.7188},{"date":"2018-08-10","close":21887.8457},{"date":"2018-08-13","close":21650.4512},{"date":"2018-08-14","close":21935.3242},{"date":"2018-08-16","close":23644.5703},{"date":"2018-08-17","close":23549.6133},{"date":"2018-08-20","close":23787.0098},{"date":"2018-08-21","close":23834.4863},{"date":"2018-08-22","close":23502.1348},{"date":"2018-08-23","close":22884.9043},{"date":"2018-08-24","close":23312.2188},{"date":"2018-08-27","close":22932.3848},{"date":"2018-08-28","close":22647.5098},{"date":"2018-08-29","close":23027.3438},{"date":"2018-08-30","close":23549.6133},{"date":"2018-08-31","close":23264.7383},{"date":"2018-09-03","close":22979.8633},{"date":"2018-09-04","close":23454.6543},{"date":"2018-09-05","close":24214.3203},{"date":"2018-09-06","close":23834.4863},{"date":"2018-09-07","close":23169.7793},{"date":"2018-09-10","close":22694.9883},{"date":"2018-09-11","close":22125.2422},{"date":"2018-09-12","close":22694.9883},{"date":"2018-09-13","close":22077.7617},{"date":"2018-09-14","close":22125.2422},{"date":"2018-09-17","close":21175.6602},{"date":"2018-09-18","close":20415.9941},{"date":"2018-09-19","close":20321.0352},{"date":"2018-09-20","close":20748.3477},{"date":"2018-09-21","close":21508.0117},{"date":"2018-09-27","close":21080.7012},{"date":"2018-09-28","close":20748.3477},{"date":"2018-10-01","close":21175.6602},{"date":"2018-10-02","close":21318.0957},{"date":"2018-10-04","close":20985.7422},{"date":"2018-10-05","close":20985.7422},{"date":"2018-10-08","close":21318.0957},{"date":"2018-10-10","close":21270.6172},{"date":"2018-10-11","close":19561.3711},{"date":"2018-10-12","close":19846.2441},{"date":"2018-10-15","close":19893.7246},{"date":"2018-10-16","close":20321.0352},{"date":"2018-10-17","close":20321.0352},{"date":"2018-10-18","close":20226.0781},{"date":"2018-10-19","close":20368.5156},{"date":"2018-10-22","close":20131.1191},{"date":"2018-10-23","close":19466.4141},{"date":"2018-10-24","close":18801.707},{"date":"2018-10-25","close":17424.8145},{"date":"2018-10-26","close":16712.627},{"date":"2018-10-29","close":15715.5684},{"date":"2018-10-30","close":15858.0049},{"date":"2018-10-31","close":16095.4004},{"date":"2018-11-01","close":15952.9629},{"date":"2018-11-02","close":16522.7129},{"date":"2018-11-05","close":16285.3164},{"date":"2018-11-06","close":16000.4424},{"date":"2018-11-07","close":15810.5264},{"date":"2018-11-08","close":16475.2324},{"date":"2018-11-09","close":16950.0234},{"date":"2018-11-12","close":17994.5645},{"date":"2018-11-13","close":17757.168},{"date":"2018-11-14","close":17567.252},{"date":"2018-11-15","close":17472.293},{"date":"2018-11-16","close":17234.8984},{"date":"2018-11-19","close":16760.1074},{"date":"2018-11-20","close":16332.7959},{"date":"2018-11-21","close":16285.3164},{"date":"2018-11-22","close":16000.4424},{"date":"2018-11-23","close":15335.7354},{"date":"2018-11-26","close":15620.6104},{"date":"2018-11-27","close":15905.4844},{"date":"2018-11-28","close":16285.3164},{"date":"2018-11-29","close":15952.9629},{"date":"2018-11-30","close":15952.9629},{"date":"2018-12-03","close":16190.3584},{"date":"2018-12-04","close":16237.8379},{"date":"2018-12-05","close":15952.9629},{"date":"2018-12-06","close":15478.1729},{"date":"2018-12-07","close":15573.1309},{"date":"2018-12-10","close":15193.2988},{"date":"2018-12-11","close":15383.2148},{"date":"2018-12-12","close":15858.0049},{"date":"2018-12-13","close":15905.4844},{"date":"2018-12-14","close":15573.1309},{"date":"2018-12-17","close":15240.7773},{"date":"2018-12-18","close":15003.3818},{"date":"2018-12-19","close":14860.9443},{"date":"2018-12-20","close":14528.5908},{"date":"2018-12-21","close":15098.3398},{"date":"2018-12-24","close":15145.8193},{"date":"2018-12-26","close":14671.0283},{"date":"2018-12-27","close":14818.2295},{"date":"2018-12-28","close":15308.8994},{"date":"2019-01-02","close":14916.3643},{"date":"2019-01-03","close":14621.9619},{"date":"2019-01-04","close":15603.3018},{"date":"2019-01-07","close":15995.8379},{"date":"2019-01-08","close":15946.7705},{"date":"2019-01-09","close":16437.4395},{"date":"2019-01-10","close":17075.3125},{"date":"2019-01-11","close":17418.7793},{"date":"2019-01-14","close":17222.5117},{"date":"2019-01-15","close":17271.5801},{"date":"2019-01-16","close":17762.248},{"date":"2019-01-17","close":17271.5801},{"date":"2019-01-18","close":17124.3789},{"date":"2019-01-21","close":18056.6523},{"date":"2019-01-22","close":18449.1875},{"date":"2019-01-23","close":18939.8555},{"date":"2019-01-24","close":18939.8555},{"date":"2019-01-25","close":18694.5215},{"date":"2019-01-28","close":19087.0586},{"date":"2019-01-29","close":18841.7227},{"date":"2019-01-30","close":18449.1875},{"date":"2019-01-31","close":18252.9199},{"date":"2019-02-01","close":18154.7852},{"date":"2019-02-07","close":18694.5215},{"date":"2019-02-08","close":19136.125},{"date":"2019-02-11","close":19136.125},{"date":"2019-02-12","close":19724.9277},{"date":"2019-02-13","close":20608.1328},{"date":"2019-02-14","close":20362.7988},{"date":"2019-02-15","close":20510.0},{"date":"2019-02-18","close":20510.0},{"date":"2019-02-19","close":20411.8652},{"date":"2019-02-20","close":20362.7988},{"date":"2019-02-21","close":20264.666},{"date":"2019-02-22","close":20804.4004},{"date":"2019-02-25","close":21098.8047},{"date":"2019-02-26","close":20264.666},{"date":"2019-02-27","close":20264.666},{"date":"2019-02-28","close":19332.3926},{"date":"2019-03-04","close":19823.0605},{"date":"2019-03-05","close":19430.5273},{"date":"2019-03-06","close":19528.6602},{"date":"2019-03-07","close":20019.3301},{"date":"2019-03-08","close":19283.3262},{"date":"2019-03-11","close":19037.9922},{"date":"2019-03-12","close":19332.3926},{"date":"2019-03-13","close":19626.7949},{"date":"2019-03-14","close":19823.0605},{"date":"2019-03-15","close":19528.6602},{"date":"2019-03-18","close":19528.6602},{"date":"2019-03-19","close":20804.4004},{"date":"2019-03-20","close":21393.2051},{"date":"2019-03-21","close":21295.0723},{"date":"2019-03-22","close":21687.6074},{"date":"2019-03-25","close":21491.3398},{"date":"2019-03-26","close":21589.4727},{"date":"2019-03-27","close":21442.2734},{"date":"2019-03-28","close":21000.6699},{"date":"2019-03-29","close":21638.541},{"date":"2019-04-01","close":21491.3398},{"date":"2019-04-02","close":21098.8047},{"date":"2019-04-03","close":21491.3398},{"date":"2019-04-04","close":21736.6738},{"date":"2019-04-05","close":22227.3457},{"date":"2019-04-08","close":22423.6133},{"date":"2019-04-09","close":22619.8809},{"date":"2019-04-10","close":22521.7461},{"date":"2019-04-11","close":22276.4121},{"date":"2019-04-12","close":22816.1484},{"date":"2019-04-15","close":22374.5449},{"date":"2019-04-16","close":21736.6738},{"date":"2019-04-17","close":21982.0098},{"date":"2019-04-18","close":21638.541},{"date":"2019-04-19","close":21295.0723},{"date":"2019-04-22","close":21000.6699},{"date":"2019-04-23","close":21295.0723},{"date":"2019-04-24","close":21049.7383},{"date":"2019-04-25","close":20706.2676},{"date":"2019-04-26","close":19872.1289},{"date":"2019-04-29","close":20460.9336},{"date":"2019-04-30","close":20804.4004},{"date":"2019-05-02","close":21393.2051},{"date":"2019-05-03","close":21344.1387},{"date":"2019-05-07","close":20951.6016},{"date":"2019-05-08","close":20117.4648},{"date":"2019-05-09","close":19185.1914},{"date":"2019-05-10","close":19332.3926},{"date":"2019-05-13","close":19577.7266},{"date":"2019-05-14","close":19921.1953},{"date":"2019-05-15","close":18939.8555},{"date":"2019-05-16","close":18252.9199},{"date":"2019-05-17","close":17664.1152},{"date":"2019-05-20","close":17565.9805},{"date":"2019-05-21","close":17418.7793},{"date":"2019-05-22","close":17516.9141},{"date":"2019-05-23","close":17173.4453},{"date":"2019-05-24","close":16879.043},{"date":"2019-05-27","close":17075.3125},{"date":"2019-05-28","close":17369.7129},{"date":"2019-05-29","close":16879.043},{"date":"2019-05-30","close":17860.3828},{"date":"2019-05-31","close":19970.2617},{"date":"2019-06-03","close":20215.5977},{"date":"2019-06-04","close":20019.3301},{"date":"2019-06-05","close":20510.0},{"date":"2019-06-07","close":20117.4648},{"date":"2019-06-10","close":22178.2773},{"date":"2019-06-11","close":22080.1445},{"date":"2019-06-12","close":20608.1328},{"date":"2019-06-13","close":20411.8652},{"date":"2019-06-14","close":19970.2617},{"date":"2019-06-17","close":21393.2051},{"date":"2019-06-18","close":22031.0781},{"date":"2019-06-19","close":21295.0723},{"date":"2019-06-20","close":22668.9473},{"date":"2019-06-21","close":24484.4258},{"date":"2019-06-24","close":26201.7715},{"date":"2019-06-25","close":26398.0371},{"date":"2019-06-26","close":27477.5117},{"date":"2019-06-27","close":26643.373},{"date":"2019-06-28","close":27575.6445},{"date":"2019-07-01","close":27820.9824},{"date":"2019-07-02","close":27673.7793},{"date":"2019-07-03","close":27870.0488},{"date":"2019-07-04","close":26348.9707},{"date":"2019-07-05","close":26447.1055},{"date":"2019-07-08","close":25318.5645},{"date":"2019-07-09","close":25612.9668},{"date":"2019-07-10","close":26741.5059},{"date":"2019-07-11","close":25514.832},{"date":"2019-07-12","close":25073.2305},{"date":"2019-07-15","close":24190.0234},{"date":"2019-07-16","close":24533.4922},{"date":"2019-07-17","close":24729.7598},{"date":"2019-07-18","close":25220.4316},{"date":"2019-07-19","close":24582.5586},{"date":"2019-07-22","close":24729.7598},{"date":"2019-07-23","close":24288.1582},{"date":"2019-07-24","close":24091.8906},{"date":"2019-07-25","close":24091.8906},{"date":"2019-07-26","close":24484.4258},{"date":"2019-07-29","close":22521.7461},{"date":"2019-07-30","close":22914.2812},{"date":"2019-07-31","close":23601.2188},{"date":"2019-08-01","close":22767.0801},{"date":"2019-08-02","close":22767.0801},{"date":"2019-08-05","close":21736.6738},{"date":"2019-08-06","close":20559.0664},{"date":"2019-08-07","close":21736.6738},{"date":"2019-08-08","close":22521.7461},{"date":"2019-08-09","close":22325.4785},{"date":"2019-08-12","close":21982.0098},{"date":"2019-08-13","close":22325.4785},{"date":"2019-08-14","close":22178.2773},{"date":"2019-08-16","close":21295.0723},{"date":"2019-08-19","close":23944.6895},{"date":"2019-08-20","close":24042.8242},{"date":"2019-08-21","close":24091.8906},{"date":"2019-08-22","close":23355.8848},{"date":"2019-08-23","close":23699.3535},{"date":"2019-08-26","close":22276.4121},{"date":"2019-08-27","close":24140.957},{"date":"2019-08-28","close":25122.2969},{"date":"2019-08-29","close":24435.3594},{"date":"2019-08-30","close":25171.3633},{"date":"2019-09-02","close":25024.1641},{"date":"2019-09-03","close":24778.8262},{"date":"2019-09-04","close":25907.3691},{"date":"2019-09-05","close":26839.6426},{"date":"2019-09-06","close":26741.5059},{"date":"2019-09-09","close":26054.5703},{"date":"2019-09-10","close":26348.9707},{"date":"2019-09-11","close":25760.166},{"date":"2019-09-16","close":25269.498},{"date":"2019-09-17","close":25269.498},{"date":"2019-09-18","close":26054.5703},{"date":"2019-09-19","close":25760.166},{"date":"2019-09-20","close":25956.4355},{"date":"2019-09-23","close":25416.6992},{"date":"2019-09-24","close":25711.0996},{"date":"2019-09-25","close":25367.6309},{"date":"2019-09-26","close":25073.2305},{"date":"2019-09-27","close":25858.3027},{"date":"2019-09-30","close":26201.7715},{"date":"2019-10-01","close":26005.5039},{"date":"2019-10-02","close":25269.498},{"date":"2019-10-04","close":25073.2305},{"date":"2019-10-07","close":25122.2969},{"date":"2019-10-08","close":25711.0996},{"date":"2019-10-10","close":25760.166},{"date":"2019-10-11","close":25318.5645},{"date":"2019-10-14","close":23601.2188},{"date":"2019-10-15","close":24190.0234},{"date":"2019-10-16","close":24239.0918},{"date":"2019-10-17","close":24631.627},{"date":"2019-10-18","close":24876.9629},{"date":"2019-10-21","close":24827.8945},{"date":"2019-10-22","close":24386.291},{"date":"2019-10-23","close":23797.4863},{"date":"2019-10-24","close":23846.5547},{"date":"2019-10-25","close":23454.0195},{"date":"2019-10-28","close":23404.9512},{"date":"2019-10-29","close":23159.6172},{"date":"2019-10-30","close":22718.0137},{"date":"2019-10-31","close":22816.1484},{"date":"2019-11-01","close":22619.8809},{"date":"2019-11-04","close":23012.416},{"date":"2019-11-05","close":22374.5449},{"date":"2019-11-06","close":21589.4727},{"date":"2019-11-07","close":21098.8047},{"date":"2019-11-08","close":21049.7383},{"date":"2019-11-11","close":20902.5352},{"date":"2019-11-12","close":20951.6016},{"date":"2019-11-13","close":20362.7988},{"date":"2019-11-14","close":20657.2012},{"date":"2019-11-15","close":20902.5352},{"date":"2019-11-18","close":20951.6016},{"date":"2019-11-19","close":20755.334},{"date":"2019-11-20","close":19872.1289},{"date":"2019-11-21","close":19136.125},{"date":"2019-11-22","close":19234.2598},{"date":"2019-11-25","close":19528.6602},{"date":"2019-11-26","close":19626.7949},{"date":"2019-11-27","close":18988.9219},{"date":"2019-11-28","close":19037.9922},{"date":"2019-11-29","close":19381.459},{"date":"2019-12-02","close":18890.7891},{"date":"2019-12-03","close":18596.3867},{"date":"2019-12-04","close":17762.248},{"date":"2019-12-05","close":17516.9141},{"date":"2019-12-06","close":17860.3828},{"date":"2019-12-09","close":17664.1152},{"date":"2019-12-10","close":17860.3828},{"date":"2019-12-11","close":18056.6523},{"date":"2019-12-12","close":18252.9199},{"date":"2019-12-13","close":18743.5879},{"date":"2019-12-16","close":18792.6543},{"date":"2019-12-17","close":18939.8555},{"date":"2019-12-18","close":19332.3926},{"date":"2019-12-19","close":18743.5879},{"date":"2019-12-20","close":18792.6543},{"date":"2019-12-23","close":18498.2539},{"date":"2019-12-24","close":18154.7852},{"date":"2019-12-26","close":19332.3926},{"date":"2019-12-27","close":19431.2793},{"date":"2019-12-30","close":19431.2793},{"date":"2020-01-02","close":19876.2695},{"date":"2020-01-03","close":19727.9395},{"date":"2020-01-06","close":19184.0625},{"date":"2020-01-07","close":18986.2871},{"date":"2020-01-08","close":19085.1738},{"date":"2020-01-09","close":19579.6094},{"date":"2020-01-10","close":19777.3828},{"date":"2020-01-13","close":19727.9395},{"date":"2020-01-14","close":19629.0527},{"date":"2020-01-15","close":19579.6094},{"date":"2020-01-16","close":19975.1562},{"date":"2020-01-17","close":20123.4863},{"date":"2020-01-20","close":19925.7129},{"date":"2020-01-21","close":19431.2793},{"date":"2020-01-22","close":19876.2695},{"date":"2020-01-23","close":19233.5059},{"date":"2020-01-28","close":17947.9746},{"date":"2020-01-29","close":17898.5312},{"date":"2020-01-30","close":17305.2109},{"date":"2020-01-31","close":16711.8887},{"date":"2020-02-03","close":16810.7754},{"date":"2020-02-04","close":17156.8789},{"date":"2020-02-05","close":17750.2012},{"date":"2020-02-06","close":17849.0879},{"date":"2020-02-07","close":17750.2012},{"date":"2020-02-10","close":17651.3145},{"date":"2020-02-11","close":18046.8613},{"date":"2020-02-12","close":18343.5234},{"date":"2020-02-13","close":18046.8613},{"date":"2020-02-14","close":17849.0879},{"date":"2020-02-17","close":18244.6367},{"date":"2020-02-18","close":17502.9844},{"date":"2020-02-19","close":17354.6543},{"date":"2020-02-20","close":17255.7676},{"date":"2020-02-21","close":16810.7754},{"date":"2020-02-24","close":15920.793},{"date":"2020-02-25","close":16415.2285},{"date":"2020-02-26","close":16662.4453},{"date":"2020-02-27","close":15723.0195},{"date":"2020-02-28","close":15278.0283},{"date":"2020-03-02","close":15426.3584},{"date":"2020-03-03","close":15179.1416},{"date":"2020-03-04","close":15426.3584},{"date":"2020-03-05","close":15475.8018},{"date":"2020-03-06","close":15080.2549},{"date":"2020-03-09","close":13794.7246},{"date":"2020-03-10","close":13943.0547},{"date":"2020-03-11","close":13250.8467},{"date":"2020-03-12","close":12261.9775},{"date":"2020-03-13","close":10828.1172},{"date":"2020-03-16","close":10333.6826},{"date":"2020-03-17","close":9938.1348},{"date":"2020-03-18","close":9196.4834},{"date":"2020-03-19","close":7742.8457},{"date":"2020-03-20","close":8108.7271},{"date":"2020-03-23","close":7426.4072},{"date":"2020-03-24","close":8257.0576},{"date":"2020-03-25","close":8840.4902},{"date":"2020-03-26","close":9681.0293},{"date":"2020-03-27","close":9582.1416},{"date":"2020-03-30","close":9433.8115},{"date":"2020-03-31","close":9760.1387},{"date":"2020-04-01","close":9750.25},{"date":"2020-04-02","close":9671.1406},{"date":"2020-04-03","close":10037.0215},{"date":"2020-04-06","close":11124.7783},{"date":"2020-04-07","close":11718.0996},{"date":"2020-04-08","close":12212.5342},{"date":"2020-04-09","close":12360.8643},{"date":"2020-04-10","close":12706.9688},{"date":"2020-04-13","close":11866.4297},{"date":"2020-04-14","close":12064.2041},{"date":"2020-04-16","close":12410.3076},{"date":"2020-04-17","close":12608.082},{"date":"2020-04-20","close":12657.5254},{"date":"2020-04-21","close":12064.2041},{"date":"2020-04-22","close":11816.9863},{"date":"2020-04-23","close":11965.3164},{"date":"2020-04-24","close":11619.2129},{"date":"2020-04-27","close":11718.0996},{"date":"2020-04-28","close":11569.7695},{"date":"2020-04-29","close":12163.0908},{"date":"2020-05-04","close":11866.4297},{"date":"2020-05-06","close":12014.7598},{"date":"2020-05-07","close":14437.4893},{"date":"2020-05-08","close":14536.377},{"date":"2020-05-11","close":15030.8115},{"date":"2020-05-12","close":14783.5938},{"date":"2020-05-13","close":14536.377},{"date":"2020-05-14","close":13646.3945},{"date":"2020-05-15","close":13992.498},{"date":"2020-05-18","close":14041.9424},{"date":"2020-05-19","close":14239.7158},{"date":"2020-05-20","close":14734.1504},{"date":"2020-05-21","close":14734.1504},{"date":"2020-05-22","close":14140.8291},{"date":"2020-05-25","close":14239.7158},{"date":"2020-05-26","close":14585.8203},{"date":"2020-05-27","close":14734.1504},{"date":"2020-05-28","close":14239.7158},{"date":"2020-05-29","close":14041.9424},{"date":"2020-06-01","close":14734.1504},{"date":"2020-06-02","close":15475.8018},{"date":"2020-06-03","close":15179.1416},{"date":"2020-06-04","close":14981.3672},{"date":"2020-06-05","close":16019.6807},{"date":"2020-06-08","close":15723.0195},{"date":"2020-06-09","close":15525.2461},{"date":"2020-06-10","close":15723.0195},{"date":"2020-06-11","close":15426.3584},{"date":"2020-06-12","close":14783.5938},{"date":"2020-06-15","close":12855.2988},{"date":"2020-06-16","close":13695.8379},{"date":"2020-06-17","close":13695.8379},{"date":"2020-06-18","close":13596.9512},{"date":"2020-06-19","close":13695.8379},{"date":"2020-06-22","close":13745.2812},{"date":"2020-06-23","close":13498.0635},{"date":"2020-06-24","close":13596.9512},{"date":"2020-06-25","close":13250.8467},{"date":"2020-06-26","close":13003.6289},{"date":"2020-06-29","close":12410.3076},{"date":"2020-06-30","close":12558.6387},{"date":"2020-07-01","close":13003.6289},{"date":"2020-07-02","close":13003.6289},{"date":"2020-07-03","close":13102.5166},{"date":"2020-07-06","close":13844.168},{"date":"2020-07-07","close":13448.6201},{"date":"2020-07-08","close":13745.2812},{"date":"2020-07-09","close":13547.5078},{"date":"2020-07-10","close":13053.0732},{"date":"2020-07-13","close":13399.1768},{"date":"2020-07-14","close":13201.4033},{"date":"2020-07-15","close":13695.8379},{"date":"2020-07-16","close":13151.96},{"date":"2020-07-17","close":13399.1768},{"date":"2020-07-20","close":13201.4033},{"date":"2020-07-21","close":13399.1768},{"date":"2020-07-22","close":13844.168},{"date":"2020-07-23","close":13646.3945},{"date":"2020-07-24","close":13349.7334},{"date":"2020-07-27","close":13349.7334},{"date":"2020-07-28","close":14388.0459},{"date":"2020-07-29","close":14783.5938},{"date":"2020-07-30","close":14882.4805},{"date":"2020-07-31","close":14536.377},{"date":"2020-08-03","close":14635.2637},{"date":"2020-08-04","close":14536.377},{"date":"2020-08-05","close":14338.6025},{"date":"2020-08-06","close":14190.2725},{"date":"2020-08-07","close":14239.7158},{"date":"2020-08-10","close":14536.377},{"date":"2020-08-11","close":14437.4893},{"date":"2020-08-12","close":15278.0283},{"date":"2020-08-13","close":14931.9238},{"date":"2020-08-14","close":14536.377},{"date":"2020-08-18","close":13349.7334},{"date":"2020-08-19","close":13646.3945},{"date":"2020-08-20","close":12756.4121},{"date":"2020-08-21","close":12954.1855},{"date":"2020-08-24","close":13399.1768},{"date":"2020-08-25","close":13498.0635},{"date":"2020-08-26","close":13250.8467},{"date":"2020-08-27","close":12904.7422},{"date":"2020-08-28","close":12904.7422},{"date":"2020-08-31","close":12954.1855},{"date":"2020-09-01","close":13151.96},{"date":"2020-09-02","close":13399.1768},{"date":"2020-09-03","close":13399.1768},{"date":"2020-09-04","close":13201.4033},{"date":"2020-09-07","close":13399.1768},{"date":"2020-09-08","close":13349.7334},{"date":"2020-09-09","close":13498.0635},{"date":"2020-09-10","close":13349.7334},{"date":"2020-09-11","close":13646.3945},{"date":"2020-09-14","close":13844.168},{"date":"2020-09-15","close":13794.7246},{"date":"2020-09-16","close":13596.9512},{"date":"2020-09-17","close":13349.7334},{"date":"2020-09-18","close":14338.6025},{"date":"2020-09-21","close":13745.2812},{"date":"2020-09-22","close":13003.6289},{"date":"2020-09-23","close":13201.4033},{"date":"2020-09-24","close":12706.9688},{"date":"2020-09-25","close":12558.6387},{"date":"2020-09-28","close":12855.2988},{"date":"2020-09-29","close":13003.6289},{"date":"2020-10-05","close":13201.4033},{"date":"2020-10-06","close":13151.96},{"date":"2020-10-07","close":13201.4033},{"date":"2020-10-08","close":13794.7246},{"date":"2020-10-12","close":13745.2812},{"date":"2020-10-13","close":13498.0635},{"date":"2020-10-14","close":13300.29},{"date":"2020-10-15","close":13151.96},{"date":"2020-10-16","close":13151.96},{"date":"2020-10-19","close":13003.6289},{"date":"2020-10-20","close":13102.5166},{"date":"2020-10-21","close":13250.8467},{"date":"2020-10-22","close":12855.2988},{"date":"2020-10-23","close":12805.8555},{"date":"2020-10-26","close":12459.751},{"date":"2020-10-27","close":12163.0908},{"date":"2020-10-28","close":12410.3076},{"date":"2020-10-29","close":12311.4209},{"date":"2020-10-30","close":12064.2041},{"date":"2020-11-02","close":12311.4209},{"date":"2020-11-03","close":12360.8643},{"date":"2020-11-04","close":12311.4209},{"date":"2020-11-05","close":12459.751},{"date":"2020-11-06","close":12360.8643},{"date":"2020-11-09","close":12509.1943},{"date":"2020-11-10","close":12558.6387},{"date":"2020-11-11","close":12706.9688},{"date":"2020-11-12","close":12756.4121},{"date":"2020-11-13","close":12756.4121},{"date":"2020-11-16","close":12558.6387},{"date":"2020-11-17","close":12558.6387},{"date":"2020-11-18","close":12558.6387},{"date":"2020-11-19","close":12459.751},{"date":"2020-11-20","close":12608.082},{"date":"2020-11-23","close":12459.751},{"date":"2020-11-24","close":12805.8555},{"date":"2020-11-25","close":12558.6387},{"date":"2020-11-26","close":12608.082},{"date":"2020-11-27","close":12509.1943},{"date":"2020-11-30","close":12459.751},{"date":"2020-12-01","close":12410.3076},{"date":"2020-12-02","close":12657.5254},{"date":"2020-12-03","close":12608.082},{"date":"2020-12-04","close":12410.3076},{"date":"2020-12-07","close":12261.9775},{"date":"2020-12-08","close":12311.4209},{"date":"2020-12-09","close":12410.3076},{"date":"2020-12-10","close":12558.6387},{"date":"2020-12-11","close":12509.1943},{"date":"2020-12-14","close":12459.751},{"date":"2020-12-15","close":13003.6289},{"date":"2020-12-16","close":13053.0732},{"date":"2020-12-17","close":13053.0732},{"date":"2020-12-18","close":13151.96},{"date":"2020-12-21","close":13053.0732},{"date":"2020-12-22","close":12558.6387},{"date":"2020-12-23","close":13102.5166},{"date":"2020-12-24","close":12954.1855},{"date":"2020-12-28","close":12657.5254},{"date":"2020-12-29","close":13255.5186},{"date":"2020-12-30","close":13305.3516},{"date":"2021-01-04","close":13654.1807},{"date":"2021-01-05","close":13604.3477},{"date":"2021-01-06","close":13504.6826},{"date":"2021-01-07","close":14302.0068},{"date":"2021-01-08","close":14351.8398},{"date":"2021-01-11","close":13704.0137},{"date":"2021-01-12","close":14003.0098},{"date":"2021-01-13","close":14102.6758},{"date":"2021-01-14","close":14302.0068},{"date":"2021-01-15","close":14003.0098},{"date":"2021-01-18","close":13654.1807},{"date":"2021-01-19","close":14152.5088},{"date":"2021-01-20","close":14351.8398},{"date":"2021-01-21","close":14949.833},{"date":"2021-01-22","close":15099.3311},{"date":"2021-01-25","close":14900.0},{"date":"2021-01-26","close":14949.833},{"date":"2021-01-27","close":14451.5049},{"date":"2021-01-28","close":14003.0098},{"date":"2021-01-29","close":13405.0166},{"date":"2021-02-01","close":13554.5146},{"date":"2021-02-02","close":13803.6787},{"date":"2021-02-03","close":13704.0137},{"date":"2021-02-04","close":14351.8398},{"date":"2021-02-05","close":14302.0068},{"date":"2021-02-08","close":14351.8398},{"date":"2021-02-09","close":14102.6758},{"date":"2021-02-10","close":14152.5088},{"date":"2021-02-15","close":14551.1709},{"date":"2021-02-16","close":14850.167},{"date":"2021-02-17","close":14949.833},{"date":"2021-02-18","close":14601.0039},{"date":"2021-02-19","close":14750.502},{"date":"2021-02-22","close":14601.0039},{"date":"2021-02-23","close":14351.8398},{"date":"2021-02-24","close":13704.0137},{"date":"2021-02-25","close":13803.6787},{"date":"2021-02-26","close":13305.3516},{"date":"2021-03-02","close":13454.8496},{"date":"2021-03-03","close":13604.3477},{"date":"2021-03-04","close":13155.8525},{"date":"2021-03-05","close":12956.5215},{"date":"2021-03-08","close":12657.5254},{"date":"2021-03-09","close":12607.6924},{"date":"2021-03-10","close":12408.3613},{"date":"2021-03-11","close":12757.1904},{"date":"2021-03-12","close":12906.6895},{"date":"2021-03-15","close":12906.6895},{"date":"2021-03-16","close":13205.6855},{"date":"2021-03-17","close":13205.6855},{"date":"2021-03-18","close":13305.3516},{"date":"2021-03-19","close":13355.1836},{"date":"2021-03-22","close":13504.6826},{"date":"2021-03-23","close":13205.6855},{"date":"2021-03-24","close":13205.6855},{"date":"2021-03-25","close":13106.0205},{"date":"2021-03-26","close":13205.6855},{"date":"2021-03-29","close":13106.0205},{"date":"2021-03-30","close":13106.0205},{"date":"2021-03-31","close":13056.1875},{"date":"2021-04-01","close":13205.6855},{"date":"2021-04-02","close":13255.5186},{"date":"2021-04-05","close":13454.8496},{"date":"2021-04-06","close":13405.0166},{"date":"2021-04-07","close":14351.8398},{"date":"2021-04-08","close":14202.3408},{"date":"2021-04-09","close":14650.8359},{"date":"2021-04-12","close":14900.0},{"date":"2021-04-13","close":15248.8291},{"date":"2021-04-14","close":17042.8086},{"date":"2021-04-15","close":16444.8164},{"date":"2021-04-16","close":16544.4824},{"date":"2021-04-19","close":16295.3174},{"date":"2021-04-20","close":16345.1504},{"date":"2021-04-21","close":15896.6553},{"date":"2021-04-22","close":16145.8193},{"date":"2021-04-23","close":16444.8164},{"date":"2021-04-26","close":17142.4746},{"date":"2021-04-27","close":16943.1445},{"date":"2021-04-28","close":17740.4688},{"date":"2021-04-29","close":18537.793},{"date":"2021-04-30","close":17640.8027},{"date":"2021-05-03","close":16843.4785},{"date":"2021-05-04","close":15896.6553},{"date":"2021-05-06","close":15747.1572},{"date":"2021-05-07","close":15697.3242},{"date":"2021-05-10","close":15647.4922},{"date":"2021-05-11","close":15198.9971},{"date":"2021-05-12","close":14949.833},{"date":"2021-05-13","close":14650.8359},{"date":"2021-05-14","close":15049.498},{"date":"2021-05-17","close":15448.1602},{"date":"2021-05-18","close":15846.8232},{"date":"2021-05-20","close":15398.3281},{"date":"2021-05-21","close":16195.6523},{"date":"2021-05-24","close":15747.1572},{"date":"2021-05-25","close":16594.3145},{"date":"2021-05-26","close":16444.8164},{"date":"2021-05-27","close":15996.3213},{"date":"2021-05-28","close":16046.1543},{"date":"2021-05-31","close":15946.4883},{"date":"2021-06-01","close":16195.6523},{"date":"2021-06-02","close":17192.3086},{"date":"2021-06-03","close":17042.8086},{"date":"2021-06-04","close":17590.9707},{"date":"2021-06-07","close":17291.9727},{"date":"2021-06-08","close":17042.8086},{"date":"2021-06-09","close":16644.1465},{"date":"2021-06-10","close":16943.1445},{"date":"2021-06-11","close":16992.9766},{"date":"2021-06-14","close":16843.4785},{"date":"2021-06-15","close":16992.9766},{"date":"2021-06-16","close":16644.1465},{"date":"2021-06-17","close":17142.4746},{"date":"2021-06-18","close":17491.3047},{"date":"2021-06-21","close":19534.4492},{"date":"2021-06-22","close":20082.6094},{"date":"2021-06-23","close":19933.1113},{"date":"2021-06-24","close":19833.4453},{"date":"2021-06-25","close":18587.625},{"date":"2021-06-28","close":18587.625},{"date":"2021-06-29","close":18089.2969},{"date":"2021-06-30","close":18288.6289},{"date":"2021-07-01","close":18139.1309},{"date":"2021-07-02","close":18836.7891},{"date":"2021-07-05","close":18487.9609},{"date":"2021-07-06","close":18338.4609},{"date":"2021-07-07","close":17441.4707},{"date":"2021-07-08","close":17142.4746},{"date":"2021-07-09","close":16743.8125},{"date":"2021-07-12","close":16743.8125},{"date":"2021-07-13","close":17042.8086},{"date":"2021-07-14","close":17192.3086},{"date":"2021-07-15","close":17889.9668},{"date":"2021-07-16","close":17840.1348},{"date":"2021-07-19","close":17192.3086},{"date":"2021-07-20","close":16893.3105},{"date":"2021-07-21","close":16943.1445},{"date":"2021-07-22","close":16943.1445},{"date":"2021-07-23","close":16843.4785},{"date":"2021-07-26","close":16893.3105},{"date":"2021-07-27","close":16992.9766},{"date":"2021-07-28","close":16494.6484},{"date":"2021-07-29","close":16295.3174},{"date":"2021-07-30","close":15946.4883},{"date":"2021-08-02","close":15946.4883},{"date":"2021-08-03","close":16046.1543},{"date":"2021-08-04","close":16245.4854},{"date":"2021-08-05","close":16594.3145},{"date":"2021-08-06","close":16544.4824},{"date":"2021-08-09","close":16743.8125},{"date":"2021-08-10","close":16394.9824},{"date":"2021-08-11","close":16046.1543},{"date":"2021-08-12","close":15796.9902},{"date":"2021-08-13","close":15248.8291},{"date":"2021-08-17","close":14451.5049},{"date":"2021-08-18","close":14451.5049},{"date":"2021-08-19","close":13704.0137},{"date":"2021-08-20","close":13155.8525},{"date":"2021-08-23","close":13554.5146},{"date":"2021-08-24","close":14102.6758},{"date":"2021-08-25","close":14152.5088},{"date":"2021-08-26","close":14102.6758},{"date":"2021-08-27","close":14102.6758},{"date":"2021-08-30","close":14252.1738},{"date":"2021-08-31","close":14302.0068},{"date":"2021-09-01","close":14401.6719},{"date":"2021-09-02","close":14003.0098},{"date":"2021-09-03","close":14003.0098},{"date":"2021-09-06","close":14351.8398},{"date":"2021-09-07","close":14401.6719},{"date":"2021-09-08","close":13903.3447},{"date":"2021-09-09","close":14152.5088},{"date":"2021-09-10","close":14003.0098},{"date":"2021-09-13","close":13803.6787},{"date":"2021-09-14","close":13753.8467},{"date":"2021-09-15","close":13654.1807},{"date":"2021-09-16","close":13704.0137},{"date":"2021-09-17","close":13704.0137},{"date":"2021-09-23","close":13405.0166},{"date":"2021-09-24","close":13006.3545},{"date":"2021-09-27","close":13056.1875},{"date":"2021-09-28","close":13106.0205},{"date":"2021-09-29","close":12458.1943},{"date":"2021-09-30","close":12607.6924},{"date":"2021-10-01","close":12209.0303},{"date":"2021-10-05","close":11910.0332},{"date":"2021-10-06","close":11411.7061},{"date":"2021-10-07","close":11760.5352},{"date":"2021-10-08","close":11611.0371},{"date":"2021-10-12","close":10963.2109},{"date":"2021-10-13","close":11162.542},{"date":"2021-10-14","close":11910.0332},{"date":"2021-10-15","close":12508.0264},{"date":"2021-10-18","close":13056.1875},{"date":"2021-10-19","close":12557.8594},{"date":"2021-10-20","close":12607.6924},{"date":"2021-10-21","close":12358.5283},{"date":"2021-10-22","close":12358.5283},{"date":"2021-10-25","close":12557.8594},{"date":"2021-10-26","close":12757.1904},{"date":"2021-10-27","close":12607.6924},{"date":"2021-10-28","close":12757.1904},{"date":"2021-10-29","close":12807.0234},{"date":"2021-11-01","close":12757.1904},{"date":"2021-11-02","close":12856.8564},{"date":"2021-11-03","close":12757.1904},{"date":"2021-11-04","close":14302.0068},{"date":"2021-11-05","close":13903.3447},{"date":"2021-11-08","close":14601.0039},{"date":"2021-11-09","close":14601.0039},{"date":"2021-11-10","close":14302.0068},{"date":"2021-11-11","close":13803.6787},{"date":"2021-11-12","close":13853.5117},{"date":"2021-11-15","close":14451.5049},{"date":"2021-11-16","close":14252.1738},{"date":"2021-11-17","close":14302.0068},{"date":"2021-11-18","close":15497.9932},{"date":"2021-11-19","close":15796.9902},{"date":"2021-11-22","close":15298.6621},{"date":"2021-11-23","close":14401.6719},{"date":"2021-11-24","close":14152.5088},{"date":"2021-11-25","close":13853.5117},{"date":"2021-11-26","close":12956.5215},{"date":"2021-11-29","close":12657.5254},{"date":"2021-11-30","close":12458.1943},{"date":"2021-12-01","close":13106.0205},{"date":"2021-12-02","close":13305.3516},{"date":"2021-12-03","close":13903.3447},{"date":"2021-12-06","close":14700.6689},{"date":"2021-12-07","close":15198.9971},{"date":"2021-12-08","close":14501.3379},{"date":"2021-12-09","close":14800.335},{"date":"2021-12-10","close":15049.498},{"date":"2021-12-13","close":14551.1709},{"date":"2021-12-14","close":14451.5049},{"date":"2021-12-15","close":14501.3379},{"date":"2021-12-16","close":14601.0039},{"date":"2021-12-17","close":14601.0039},{"date":"2021-12-20","close":14999.666},{"date":"2021-12-21","close":14700.6689},{"date":"2021-12-22","close":14850.167},{"date":"2021-12-23","close":14850.167},{"date":"2021-12-24","close":15747.1572},{"date":"2021-12-27","close":15149.1641},{"date":"2021-12-28","close":14900.0},{"date":"2021-12-29","close":16000.0},{"date":"2021-12-30","close":16300.0},{"date":"2022-01-03","close":16300.0},{"date":"2022-01-04","close":16450.0},{"date":"2022-01-05","close":15600.0},{"date":"2022-01-06","close":16000.0},{"date":"2022-01-07","close":16950.0},{"date":"2022-01-10","close":17400.0},{"date":"2022-01-11","close":16900.0},{"date":"2022-01-12","close":17900.0},{"date":"2022-01-13","close":17600.0},{"date":"2022-01-14","close":17000.0},{"date":"2022-01-17","close":16550.0},{"date":"2022-01-18","close":16000.0},{"date":"2022-01-19","close":15700.0},{"date":"2022-01-20","close":16250.0},{"date":"2022-01-21","close":16000.0},{"date":"2022-01-24","close":16100.0},{"date":"2022-01-25","close":15150.0},{"date":"2022-01-26","close":15150.0},{"date":"2022-01-27","close":14750.0},{"date":"2022-01-28","close":15750.0},{"date":"2022-02-03","close":14950.0},{"date":"2022-02-04","close":14700.0},{"date":"2022-02-07","close":13800.0},{"date":"2022-02-08","close":13250.0},{"date":"2022-02-09","close":13100.0},{"date":"2022-02-10","close":13000.0},{"date":"2022-02-11","close":13100.0},{"date":"2022-02-14","close":12300.0},{"date":"2022-02-15","close":12000.0},{"date":"2022-02-16","close":12400.0},{"date":"2022-02-17","close":12350.0},{"date":"2022-02-18","close":12500.0},{"date":"2022-02-21","close":12400.0},{"date":"2022-02-22","close":12400.0},{"date":"2022-02-23","close":12400.0},{"date":"2022-02-24","close":12050.0},{"date":"2022-02-25","close":12100.0},{"date":"2022-02-28","close":12100.0},{"date":"2022-03-02","close":12400.0},{"date":"2022-03-03","close":12550.0},{"date":"2022-03-04","close":12550.0},{"date":"2022-03-07","close":12300.0},{"date":"2022-03-08","close":12150.0},{"date":"2022-03-10","close":12150.0},{"date":"2022-03-11","close":12350.0},{"date":"2022-03-14","close":12200.0},{"date":"2022-03-15","close":12200.0},{"date":"2022-03-16","close":12450.0},{"date":"2022-03-17","close":12450.0},{"date":"2022-03-18","close":13050.0},{"date":"2022-03-21","close":12850.0},{"date":"2022-03-22","close":13000.0},{"date":"2022-03-23","close":13000.0},{"date":"2022-03-24","close":13000.0},{"date":"2022-03-25","close":13950.0},{"date":"2022-03-28","close":14050.0},{"date":"2022-03-29","close":13850.0},{"date":"2022-03-30","close":13350.0},{"date":"2022-03-31","close":13650.0},{"date":"2022-04-01","close":13450.0},{"date":"2022-04-04","close":13950.0},{"date":"2022-04-05","close":14200.0},{"date":"2022-04-06","close":14300.0},{"date":"2022-04-07","close":13650.0},{"date":"2022-04-08","close":13600.0},{"date":"2022-04-11","close":13600.0},{"date":"2022-04-12","close":13650.0},{"date":"2022-04-13","close":13800.0},{"date":"2022-04-14","close":13850.0},{"date":"2022-04-15","close":13700.0},{"date":"2022-04-18","close":13650.0},{"date":"2022-04-19","close":14500.0},{"date":"2022-04-20","close":14100.0},{"date":"2022-04-21","close":14400.0},{"date":"2022-04-22","close":14200.0},{"date":"2022-04-25","close":13800.0},{"date":"2022-04-26","close":14100.0},{"date":"2022-04-27","close":13350.0},{"date":"2022-04-28","close":13100.0},{"date":"2022-04-29","close":13350.0},{"date":"2022-05-02","close":13150.0},{"date":"2022-05-03","close":13150.0},{"date":"2022-05-04","close":13100.0},{"date":"2022-05-06","close":12800.0},{"date":"2022-05-09","close":12350.0},{"date":"2022-05-10","close":12850.0},{"date":"2022-05-11","close":12800.0},{"date":"2022-05-12","close":12550.0},{"date":"2022-05-13","close":12650.0},{"date":"2022-05-16","close":12700.0},{"date":"2022-05-17","close":12600.0},{"date":"2022-05-18","close":12750.0},{"date":"2022-05-19","close":12750.0},{"date":"2022-05-20","close":12800.0},{"date":"2022-05-23","close":13000.0},{"date":"2022-05-24","close":12700.0},{"date":"2022-05-25","close":12500.0},{"date":"2022-05-26","close":12500.0},{"date":"2022-05-27","close":12500.0},{"date":"2022-05-30","close":12600.0},{"date":"2022-05-31","close":12600.0},{"date":"2022-06-02","close":12800.0},{"date":"2022-06-03","close":12750.0},{"date":"2022-06-07","close":12600.0},{"date":"2022-06-08","close":12600.0},{"date":"2022-06-09","close":12400.0},{"date":"2022-06-10","close":12350.0},{"date":"2022-06-13","close":11750.0},{"date":"2022-06-14","close":11500.0},{"date":"2022-06-15","close":10350.0},{"date":"2022-06-16","close":10300.0},{"date":"2022-06-17","close":10150.0},{"date":"2022-06-20","close":9250.0},{"date":"2022-06-21","close":9290.0},{"date":"2022-06-22","close":8760.0},{"date":"2022-06-23","close":8280.0},{"date":"2022-06-24","close":8790.0},{"date":"2022-06-27","close":9160.0},{"date":"2022-06-28","close":9350.0},{"date":"2022-06-29","close":9190.0},{"date":"2022-06-30","close":8810.0},{"date":"2022-07-01","close":8580.0},{"date":"2022-07-04","close":8560.0},{"date":"2022-07-05","close":8900.0},{"date":"2022-07-06","close":8920.0},{"date":"2022-07-07","close":9090.0},{"date":"2022-07-08","close":9170.0},{"date":"2022-07-11","close":9250.0},{"date":"2022-07-12","close":8820.0},{"date":"2022-07-13","close":9050.0},{"date":"2022-07-14","close":9050.0},{"date":"2022-07-15","close":9130.0},{"date":"2022-07-18","close":9210.0},{"date":"2022-07-19","close":9320.0},{"date":"2022-07-20","close":9720.0},{"date":"2022-07-21","close":9680.0},{"date":"2022-07-22","close":9570.0},{"date":"2022-07-25","close":9540.0},{"date":"2022-07-26","close":9380.0},{"date":"2022-07-27","close":9460.0},{"date":"2022-07-28","close":9510.0},{"date":"2022-07-29","close":9620.0},{"date":"2022-08-01","close":9580.0},{"date":"2022-08-02","close":9520.0},{"date":"2022-08-03","close":9560.0},{"date":"2022-08-04","close":9630.0},{"date":"2022-08-05","close":9580.0},{"date":"2022-08-08","close":9480.0},{"date":"2022-08-09","close":9400.0},{"date":"2022-08-10","close":9320.0},{"date":"2022-08-11","close":9370.0},{"date":"2022-08-12","close":9440.0},{"date":"2022-08-16","close":9530.0},{"date":"2022-08-17","close":9430.0},{"date":"2022-08-18","close":9520.0},{"date":"2022-08-19","close":9640.0},{"date":"2022-08-22","close":9460.0},{"date":"2022-08-23","close":9140.0},{"date":"2022-08-24","close":9070.0},{"date":"2022-08-25","close":9040.0},{"date":"2022-08-26","close":9010.0},{"date":"2022-08-29","close":8660.0},{"date":"2022-08-30","close":8800.0},{"date":"2022-08-31","close":8820.0},{"date":"2022-09-01","close":8760.0},{"date":"2022-09-02","close":8630.0},{"date":"2022-09-05","close":8510.0},{"date":"2022-09-06","close":8600.0},{"date":"2022-09-07","close":8510.0},{"date":"2022-09-08","close":8340.0},{"date":"2022-09-13","close":8550.0},{"date":"2022-09-14","close":8480.0},{"date":"2022-09-15","close":8460.0},{"date":"2022-09-16","close":8400.0},{"date":"2022-09-19","close":8160.0},{"date":"2022-09-20","close":8370.0},{"date":"2022-09-21","close":8350.0},{"date":"2022-09-22","close":8300.0},{"date":"2022-09-23","close":8220.0},{"date":"2022-09-26","close":7750.0},{"date":"2022-09-27","close":7450.0},{"date":"2022-09-28","close":6880.0},{"date":"2022-09-29","close":6500.0},{"date":"2022-09-30","close":6340.0},{"date":"2022-10-04","close":6400.0},{"date":"2022-10-05","close":7830.0},{"date":"2022-10-06","close":7750.0},{"date":"2022-10-07","close":7520.0},{"date":"2022-10-11","close":7570.0},{"date":"2022-10-12","close":7400.0},{"date":"2022-10-13","close":6900.0},{"date":"2022-10-14","close":7130.0},{"date":"2022-10-17","close":7410.0},{"date":"2022-10-18","close":7500.0},{"date":"2022-10-19","close":7360.0},{"date":"2022-10-20","close":7200.0},{"date":"2022-10-21","close":7060.0},{"date":"2022-10-24","close":7110.0},{"date":"2022-10-25","close":7290.0},{"date":"2022-10-26","close":7220.0},{"date":"2022-10-27","close":7300.0},{"date":"2022-10-28","close":7070.0},{"date":"2022-10-31","close":7140.0},{"date":"2022-11-01","close":7200.0},{"date":"2022-11-02","close":6950.0},{"date":"2022-11-03","close":7150.0},{"date":"2022-11-04","close":7160.0},{"date":"2022-11-07","close":7210.0},{"date":"2022-11-08","close":7580.0},{"date":"2022-11-09","close":7500.0},{"date":"2022-11-10","close":7430.0},{"date":"2022-11-11","close":7660.0},{"date":"2022-11-14","close":7740.0},{"date":"2022-11-15","close":7780.0},{"date":"2022-11-16","close":7700.0},{"date":"2022-11-17","close":7700.0},{"date":"2022-11-18","close":7600.0},{"date":"2022-11-21","close":9600.0},{"date":"2022-11-22","close":9130.0},{"date":"2022-11-23","close":8960.0},{"date":"2022-11-24","close":9180.0},{"date":"2022-11-25","close":9000.0},{"date":"2022-11-28","close":8700.0},{"date":"2022-11-29","close":8820.0},{"date":"2022-11-30","close":8520.0},{"date":"2022-12-01","close":8870.0},{"date":"2022-12-02","close":8720.0},{"date":"2022-12-05","close":8600.0},{"date":"2022-12-06","close":8650.0},{"date":"2022-12-07","close":8860.0},{"date":"2022-12-08","close":8740.0},{"date":"2022-12-09","close":8820.0},{"date":"2022-12-12","close":8920.0},{"date":"2022-12-13","close":8710.0},{"date":"2022-12-14","close":8840.0},{"date":"2022-12-15","close":8750.0},{"date":"2022-12-16","close":8800.0},{"date":"2022-12-19","close":8800.0},{"date":"2022-12-20","close":8690.0},{"date":"2022-12-21","close":8630.0},{"date":"2022-12-22","close":8550.0},{"date":"2022-12-23","close":8170.0},{"date":"2022-12-26","close":8110.0},{"date":"2022-12-27","close":8100.0},{"date":"2022-12-28","close":8100.0},{"date":"2022-12-29","close":7840.0},{"date":"2023-01-02","close":7620.0},{"date":"2023-01-03","close":7600.0},{"date":"2023-01-04","close":7950.0},{"date":"2023-01-05","close":7910.0},{"date":"2023-01-06","close":8010.0},{"date":"2023-01-09","close":8210.0},{"date":"2023-01-10","close":8450.0},{"date":"2023-01-11","close":8430.0},{"date":"2023-01-12","close":8360.0},{"date":"2023-01-13","close":8520.0},{"date":"2023-01-16","close":8690.0},{"date":"2023-01-17","close":8490.0},{"date":"2023-01-18","close":8500.0},{"date":"2023-01-19","close":8500.0},{"date":"2023-01-20","close":8520.0},{"date":"2023-01-25","close":8780.0},{"date":"2023-01-26","close":8620.0},{"date":"2023-01-27","close":8560.0},{"date":"2023-01-30","close":8500.0},{"date":"2023-01-31","close":8490.0},{"date":"2023-02-01","close":8540.0},{"date":"2023-02-02","close":8680.0},{"date":"2023-02-03","close":8650.0},{"date":"2023-02-06","close":8680.0},{"date":"2023-02-07","close":8740.0},{"date":"2023-02-08","close":9180.0},{"date":"2023-02-09","close":9090.0},{"date":"2023-02-10","close":8860.0},{"date":"2023-02-13","close":8660.0},{"date":"2023-02-14","close":8950.0},{"date":"2023-02-15","close":8620.0},{"date":"2023-02-16","close":8830.0},{"date":"2023-02-17","close":8720.0},{"date":"2023-02-20","close":9000.0},{"date":"2023-02-21","close":8890.0},{"date":"2023-02-22","close":8620.0},{"date":"2023-02-23","close":8650.0},{"date":"2023-02-24","close":8480.0},{"date":"2023-02-27","close":8460.0},{"date":"2023-02-28","close":8470.0},{"date":"2023-03-02","close":8630.0},{"date":"2023-03-03","close":8540.0},{"date":"2023-03-06","close":8340.0},{"date":"2023-03-07","close":8280.0},{"date":"2023-03-08","close":8100.0},{"date":"2023-03-09","close":7940.0},{"date":"2023-03-10","close":7810.0},{"date":"2023-03-13","close":7800.0},{"date":"2023-03-14","close":7350.0},{"date":"2023-03-15","close":7500.0},{"date":"2023-03-16","close":7660.0},{"date":"2023-03-17","close":8020.0},{"date":"2023-03-20","close":7980.0},{"date":"2023-03-21","close":7840.0},{"date":"2023-03-22","close":7730.0},{"date":"2023-03-23","close":7900.0},{"date":"2023-03-24","close":8110.0},{"date":"2023-03-27","close":8330.0},{"date":"2023-03-28","close":10820.0},{"date":"2023-03-29","close":13260.0},{"date":"2023-03-30","close":12710.0},{"date":"2023-03-31","close":12380.0},{"date":"2023-04-03","close":12130.0},{"date":"2023-04-04","close":12330.0},{"date":"2023-04-05","close":12140.0},{"date":"2023-04-06","close":11630.0},{"date":"2023-04-07","close":11850.0},{"date":"2023-04-10","close":11940.0},{"date":"2023-04-11","close":12030.0},{"date":"2023-04-12","close":13090.0},{"date":"2023-04-13","close":12680.0},{"date":"2023-04-14","close":12620.0},{"date":"2023-04-17","close":12750.0},{"date":"2023-04-18","close":13170.0},{"date":"2023-04-19","close":13810.0},{"date":"2023-04-20","close":12820.0},{"date":"2023-04-21","close":12050.0},{"date":"2023-04-24","close":14250.0},{"date":"2023-04-25","close":13110.0},{"date":"2023-04-26","close":11980.0},{"date":"2023-04-27","close":12560.0},{"date":"2023-04-28","close":11860.0},{"date":"2023-05-02","close":12450.0},{"date":"2023-05-03","close":12450.0},{"date":"2023-05-04","close":12060.0},{"date":"2023-05-08","close":13030.0},{"date":"2023-05-09","close":12800.0},{"date":"2023-05-10","close":12400.0},{"date":"2023-05-11","close":12090.0},{"date":"2023-05-12","close":11960.0},{"date":"2023-05-15","close":11060.0},{"date":"2023-05-16","close":11620.0},{"date":"2023-05-17","close":13040.0},{"date":"2023-05-18","close":14320.0},{"date":"2023-05-19","close":13690.0},{"date":"2023-05-22","close":13540.0},{"date":"2023-05-23","close":13410.0},{"date":"2023-05-24","close":13350.0},{"date":"2023-05-25","close":13120.0},{"date":"2023-05-26","close":12800.0},{"date":"2023-05-30","close":13000.0},{"date":"2023-05-31","close":13000.0},{"date":"2023-06-01","close":13270.0},{"date":"2023-06-02","close":13130.0},{"date":"2023-06-05","close":13280.0},{"date":"2023-06-07","close":13100.0},{"date":"2023-06-08","close":12880.0},{"date":"2023-06-09","close":12660.0},{"date":"2023-06-12","close":12620.0},{"date":"2023-06-13","close":12640.0},{"date":"2023-06-14","close":12330.0},{"date":"2023-06-15","close":12330.0},{"date":"2023-06-16","close":12270.0},{"date":"2023-06-19","close":12340.0},{"date":"2023-06-20","close":12070.0},{"date":"2023-06-21","close":11770.0},{"date":"2023-06-22","close":12090.0},{"date":"2023-06-23","close":11800.0},{"date":"2023-06-26","close":11810.0},{"date":"2023-06-27","close":11480.0},{"date":"2023-06-28","close":11310.0},{"date":"2023-06-29","close":11210.0},{"date":"2023-06-30","close":11400.0},{"date":"2023-07-03","close":11550.0},{"date":"2023-07-04","close":11860.0},{"date":"2023-07-05","close":11600.0},{"date":"2023-07-06","close":11070.0},{"date":"2023-07-07","close":10800.0},{"date":"2023-07-10","close":10410.0},{"date":"2023-07-11","close":10850.0},{"date":"2023-07-12","close":10620.0},{"date":"2023-07-13","close":10850.0},{"date":"2023-07-14","close":10950.0},{"date":"2023-07-17","close":11530.0},{"date":"2023-07-18","close":11170.0},{"date":"2023-07-19","close":10810.0},{"date":"2023-07-20","close":10880.0},{"date":"2023-07-21","close":10500.0},{"date":"2023-07-24","close":10210.0},{"date":"2023-07-25","close":10000.0},{"date":"2023-07-26","close":9390.0},{"date":"2023-07-27","close":9790.0},{"date":"2023-07-28","close":10180.0},{"date":"2023-07-31","close":10180.0},{"date":"2023-08-01","close":10100.0},{"date":"2023-08-02","close":9990.0},{"date":"2023-08-03","close":9860.0},{"date":"2023-08-04","close":9770.0},{"date":"2023-08-07","close":9710.0},{"date":"2023-08-08","close":9560.0},{"date":"2023-08-09","close":9720.0},{"date":"2023-08-10","close":9660.0},{"date":"2023-08-11","close":9660.0},{"date":"2023-08-14","close":9460.0},{"date":"2023-08-16","close":9260.0},{"date":"2023-08-17","close":9250.0},{"date":"2023-08-18","close":9240.0},{"date":"2023-08-21","close":9190.0},{"date":"2023-08-22","close":9900.0},{"date":"2023-08-23","close":9080.0},{"date":"2023-08-24","close":9410.0},{"date":"2023-08-25","close":9200.0},{"date":"2023-08-28","close":9610.0},{"date":"2023-08-29","close":10150.0},{"date":"2023-08-30","close":10460.0},{"date":"2023-08-31","close":10320.0},{"date":"2023-09-01","close":10650.0},{"date":"2023-09-04","close":10360.0},{"date":"2023-09-05","close":10110.0},{"date":"2023-09-06","close":10100.0},{"date":"2023-09-07","close":10090.0},{"date":"2023-09-08","close":9910.0},{"date":"2023-09-11","close":9650.0},{"date":"2023-09-12","close":9450.0},{"date":"2023-09-13","close":9240.0},{"date":"2023-09-14","close":10270.0},{"date":"2023-09-15","close":10200.0},{"date":"2023-09-18","close":10010.0},{"date":"2023-09-19","close":9930.0},{"date":"2023-09-20","close":9650.0},{"date":"2023-09-21","close":9340.0},{"date":"2023-09-22","close":9170.0},{"date":"2023-09-25","close":9110.0},{"date":"2023-09-26","close":9100.0},{"date":"2023-09-27","close":9240.0},{"date":"2023-10-04","close":8830.0},{"date":"2023-10-05","close":8750.0},{"date":"2023-10-06","close":8800.0},{"date":"2023-10-10","close":8650.0},{"date":"2023-10-11","close":8860.0},{"date":"2023-10-12","close":9100.0},{"date":"2023-10-13","close":8900.0},{"date":"2023-10-16","close":8770.0},{"date":"2023-10-17","close":8820.0},{"date":"2023-10-18","close":8830.0},{"date":"2023-10-19","close":8460.0},{"date":"2023-10-20","close":8250.0},{"date":"2023-10-23","close":8050.0},{"date":"2023-10-24","close":8450.0},{"date":"2023-10-25","close":8600.0},{"date":"2023-10-26","close":8330.0},{"date":"2023-10-27","close":8210.0},{"date":"2023-10-30","close":8800.0},{"date":"2023-10-31","close":8420.0},{"date":"2023-11-01","close":8410.0},{"date":"2023-11-02","close":8860.0},{"date":"2023-11-03","close":8860.0},{"date":"2023-11-06","close":8960.0},{"date":"2023-11-07","close":8810.0},{"date":"2023-11-08","close":9140.0},{"date":"2023-11-09","close":8900.0},{"date":"2023-11-10","close":8580.0},{"date":"2023-11-13","close":8450.0},{"date":"2023-11-14","close":8450.0},{"date":"2023-11-15","close":8860.0},{"date":"2023-11-16","close":8690.0},{"date":"2023-11-17","close":8650.0},{"date":"2023-11-20","close":8790.0},{"date":"2023-11-21","close":8830.0},{"date":"2023-11-22","close":8750.0},{"date":"2023-11-23","close":8560.0},{"date":"2023-11-24","close":8680.0},{"date":"2023-11-27","close":8540.0},{"date":"2023-11-28","close":8480.0},{"date":"2023-11-29","close":8440.0},{"date":"2023-11-30","close":8440.0},{"date":"2023-12-01","close":8360.0},{"date":"2023-12-04","close":8340.0},{"date":"2023-12-05","close":8130.0},{"date":"2023-12-06","close":8120.0},{"date":"2023-12-07","close":8090.0},{"date":"2023-12-08","close":8150.0},{"date":"2023-12-11","close":8170.0},{"date":"2023-12-12","close":8360.0},{"date":"2023-12-13","close":8530.0},{"date":"2023-12-14","close":9300.0},{"date":"2023-12-15","close":9150.0},{"date":"2023-12-18","close":9360.0},{"date":"2023-12-19","close":9150.0},{"date":"2023-12-20","close":9270.0},{"date":"2023-12-21","close":9060.0},{"date":"2023-12-22","close":11060.0},{"date":"2023-12-26","close":10290.0},{"date":"2023-12-27","close":10570.0},{"date":"2023-12-28","close":10660.0},{"date":"2024-01-02","close":11080.0},{"date":"2024-01-03","close":10860.0},{"date":"2024-01-04","close":10520.0},{"date":"2024-01-05","close":10780.0},{"date":"2024-01-08","close":11140.0},{"date":"2024-01-09","close":10810.0},{"date":"2024-01-10","close":10610.0},{"date":"2024-01-11","close":10400.0},{"date":"2024-01-12","close":10320.0},{"date":"2024-01-15","close":10310.0},{"date":"2024-01-16","close":10570.0},{"date":"2024-01-17","close":10300.0},{"date":"2024-01-18","close":10490.0},{"date":"2024-01-19","close":10560.0},{"date":"2024-01-22","close":11120.0},{"date":"2024-01-23","close":11100.0},{"date":"2024-01-24","close":11070.0},{"date":"2024-01-25","close":11280.0},{"date":"2024-01-26","close":11070.0},{"date":"2024-01-29","close":10600.0},{"date":"2024-01-30","close":10500.0},{"date":"2024-01-31","close":10410.0},{"date":"2024-02-01","close":10440.0},{"date":"2024-02-02","close":10390.0},{"date":"2024-02-05","close":10420.0},{"date":"2024-02-06","close":10600.0},{"date":"2024-02-07","close":10450.0},{"date":"2024-02-08","close":10880.0},{"date":"2024-02-13","close":10920.0},{"date":"2024-02-14","close":11290.0},{"date":"2024-02-15","close":11070.0},{"date":"2024-02-16","close":10960.0},{"date":"2024-02-19","close":10830.0},{"date":"2024-02-20","close":11100.0},{"date":"2024-02-21","close":11110.0},{"date":"2024-02-22","close":11510.0},{"date":"2024-02-23","close":11400.0},{"date":"2024-02-26","close":11460.0},{"date":"2024-02-27","close":11400.0},{"date":"2024-02-28","close":12300.0},{"date":"2024-02-29","close":12090.0},{"date":"2024-03-04","close":12060.0},{"date":"2024-03-05","close":12060.0},{"date":"2024-03-06","close":12230.0},{"date":"2024-03-07","close":12260.0},{"date":"2024-03-08","close":11750.0},{"date":"2024-03-11","close":11270.0},{"date":"2024-03-12","close":11100.0},{"date":"2024-03-13","close":11410.0},{"date":"2024-03-14","close":11410.0},{"date":"2024-03-15","close":11100.0},{"date":"2024-03-18","close":10640.0},{"date":"2024-03-19","close":9980.0},{"date":"2024-03-20","close":10160.0},{"date":"2024-03-21","close":10290.0},{"date":"2024-03-22","close":10200.0},{"date":"2024-03-25","close":10400.0},{"date":"2024-03-26","close":10540.0},{"date":"2024-03-27","close":10350.0},{"date":"2024-03-28","close":10130.0},{"date":"2024-03-29","close":10380.0},{"date":"2024-04-01","close":10270.0},{"date":"2024-04-02","close":10160.0},{"date":"2024-04-03","close":10190.0},{"date":"2024-04-04","close":10410.0},{"date":"2024-04-05","close":12040.0},{"date":"2024-04-08","close":12010.0},{"date":"2024-04-09","close":11290.0},{"date":"2024-04-11","close":11350.0},{"date":"2024-04-12","close":10970.0},{"date":"2024-04-15","close":11140.0},{"date":"2024-04-16","close":10320.0},{"date":"2024-04-17","close":10580.0},{"date":"2024-04-18","close":11260.0},{"date":"2024-04-19","close":11350.0},{"date":"2024-04-22","close":11600.0},{"date":"2024-04-23","close":11630.0},{"date":"2024-04-24","close":11330.0},{"date":"2024-04-25","close":11200.0},{"date":"2024-04-26","close":11890.0},{"date":"2024-04-29","close":12050.0},{"date":"2024-04-30","close":12240.0},{"date":"2024-05-02","close":11880.0},{"date":"2024-05-03","close":12470.0},{"date":"2024-05-07","close":12280.0},{"date":"2024-05-08","close":12130.0},{"date":"2024-05-09","close":11830.0},{"date":"2024-05-10","close":11390.0},{"date":"2024-05-13","close":11480.0},{"date":"2024-05-14","close":11670.0},{"date":"2024-05-16","close":11890.0},{"date":"2024-05-17","close":11660.0},{"date":"2024-05-20","close":11710.0},{"date":"2024-05-21","close":11510.0},{"date":"2024-05-22","close":11350.0},{"date":"2024-05-23","close":11230.0},{"date":"2024-05-24","close":11040.0},{"date":"2024-05-27","close":11250.0},{"date":"2024-05-28","close":11220.0},{"date":"2024-05-29","close":11190.0},{"date":"2024-05-30","close":11290.0},{"date":"2024-05-31","close":11290.0},{"date":"2024-06-03","close":11450.0},{"date":"2024-06-04","close":11170.0},{"date":"2024-06-05","close":11950.0},{"date":"2024-06-07","close":11850.0},{"date":"2024-06-10","close":11730.0},{"date":"2024-06-11","close":11570.0},{"date":"2024-06-12","close":11650.0},{"date":"2024-06-13","close":11950.0},{"date":"2024-06-14","close":11550.0},{"date":"2024-06-17","close":11720.0},{"date":"2024-06-18","close":11420.0},{"date":"2024-06-19","close":11400.0},{"date":"2024-06-20","close":11200.0},{"date":"2024-06-21","close":10620.0},{"date":"2024-06-24","close":10880.0},{"date":"2024-06-25","close":10650.0},{"date":"2024-06-26","close":11340.0},{"date":"2024-06-27","close":11100.0},{"date":"2024-06-28","close":10820.0},{"date":"2024-07-01","close":10830.0},{"date":"2024-07-02","close":10650.0},{"date":"2024-07-03","close":10490.0},{"date":"2024-07-04","close":10490.0},{"date":"2024-07-05","close":9970.0},{"date":"2024-07-08","close":8840.0},{"date":"2024-07-09","close":8580.0},{"date":"2024-07-10","close":8240.0},{"date":"2024-07-11","close":8340.0},{"date":"2024-07-12","close":8170.0},{"date":"2024-07-15","close":8570.0},{"date":"2024-07-16","close":8980.0},{"date":"2024-07-17","close":8690.0},{"date":"2024-07-18","close":8210.0},{"date":"2024-07-19","close":7960.0},{"date":"2024-07-22","close":7640.0},{"date":"2024-07-23","close":8230.0},{"date":"2024-07-24","close":8650.0},{"date":"2024-07-25","close":8560.0},{"date":"2024-07-26","close":8360.0},{"date":"2024-07-29","close":8270.0},{"date":"2024-07-30","close":8290.0},{"date":"2024-07-31","close":8180.0},{"date":"2024-08-01","close":8100.0},{"date":"2024-08-02","close":7820.0},{"date":"2024-08-05","close":7020.0},{"date":"2024-08-06","close":7450.0},{"date":"2024-08-07","close":7480.0},{"date":"2024-08-08","close":7450.0},{"date":"2024-08-09","close":7480.0},{"date":"2024-08-12","close":7580.0},{"date":"2024-08-13","close":7600.0},{"date":"2024-08-14","close":7730.0},{"date":"2024-08-16","close":7860.0},{"date":"2024-08-19","close":7740.0},{"date":"2024-08-20","close":8150.0},{"date":"2024-08-21","close":8000.0},{"date":"2024-08-22","close":7890.0},{"date":"2024-08-23","close":8000.0},{"date":"2024-08-26","close":8000.0},{"date":"2024-08-27","close":7770.0},{"date":"2024-08-28","close":7650.0},{"date":"2024-08-29","close":7600.0},{"date":"2024-08-30","close":7860.0},{"date":"2024-09-02","close":7780.0},{"date":"2024-09-03","close":7670.0},{"date":"2024-09-04","close":7430.0},{"date":"2024-09-05","close":7350.0},{"date":"2024-09-06","close":6950.0},{"date":"2024-09-09","close":7120.0},{"date":"2024-09-10","close":7100.0},{"date":"2024-09-11","close":7070.0},{"date":"2024-09-12","close":7340.0},{"date":"2024-09-13","close":7350.0},{"date":"2024-09-19","close":7350.0},{"date":"2024-09-20","close":7380.0},{"date":"2024-09-23","close":7270.0},{"date":"2024-09-24","close":7390.0},{"date":"2024-09-25","close":7410.0},{"date":"2024-09-26","close":8150.0},{"date":"2024-09-27","close":7980.0},{"date":"2024-09-30","close":8260.0},{"date":"2024-10-02","close":8300.0},{"date":"2024-10-04","close":8220.0},{"date":"2024-10-07","close":8340.0},{"date":"2024-10-08","close":8140.0},{"date":"2024-10-10","close":7970.0},{"date":"2024-10-11","close":7900.0},{"date":"2024-10-14","close":8060.0},{"date":"2024-10-15","close":8080.0},{"date":"2024-10-16","close":8320.0},{"date":"2024-10-17","close":8560.0},{"date":"2024-10-18","close":8610.0},{"date":"2024-10-21","close":9150.0},{"date":"2024-10-22","close":9100.0},{"date":"2024-10-23","close":9990.0},{"date":"2024-10-24","close":10540.0},{"date":"2024-10-25","close":10140.0},{"date":"2024-10-28","close":10080.0},{"date":"2024-10-29","close":10120.0},{"date":"2024-10-30","close":10110.0},{"date":"2024-10-31","close":10100.0},{"date":"2024-11-01","close":9610.0},{"date":"2024-11-04","close":9970.0},{"date":"2024-11-05","close":10330.0},{"date":"2024-11-06","close":10450.0},{"date":"2024-11-07","close":9990.0},{"date":"2024-11-08","close":9890.0},{"date":"2024-11-11","close":9750.0},{"date":"2024-11-12","close":9010.0},{"date":"2024-11-13","close":8740.0},{"date":"2024-11-14","close":9340.0},{"date":"2024-11-15","close":10020.0},{"date":"2024-11-18","close":10710.0},{"date":"2024-11-19","close":10600.0},{"date":"2024-11-20","close":10360.0},{"date":"2024-11-21","close":10420.0},{"date":"2024-11-22","close":10430.0},{"date":"2024-11-25","close":10000.0},{"date":"2024-11-26","close":10050.0},{"date":"2024-11-27","close":10000.0},{"date":"2024-11-28","close":10010.0},{"date":"2024-11-29","close":9870.0},{"date":"2024-12-02","close":9390.0},{"date":"2024-12-03","close":9400.0},{"date":"2024-12-04","close":9140.0},{"date":"2024-12-05","close":9040.0},{"date":"2024-12-06","close":8900.0},{"date":"2024-12-09","close":8320.0},{"date":"2024-12-10","close":8700.0},{"date":"2024-12-11","close":8890.0},{"date":"2024-12-12","close":8510.0},{"date":"2024-12-13","close":8500.0},{"date":"2024-12-16","close":8470.0},{"date":"2024-12-17","close":8250.0},{"date":"2024-12-18","close":8250.0},{"date":"2024-12-19","close":7950.0},{"date":"2024-12-20","close":7620.0},{"date":"2024-12-23","close":7750.0},{"date":"2024-12-24","close":7790.0},{"date":"2024-12-26","close":7700.0},{"date":"2024-12-27","close":7540.0},{"date":"2024-12-30","close":7650.0},{"date":"2025-01-02","close":7720.0},{"date":"2025-01-03","close":7750.0},{"date":"2025-01-06","close":7950.0},{"date":"2025-01-07","close":7900.0},{"date":"2025-01-08","close":7800.0},{"date":"2025-01-09","close":8500.0},{"date":"2025-01-10","close":8280.0},{"date":"2025-01-13","close":7970.0},{"date":"2025-01-14","close":8350.0},{"date":"2025-01-15","close":8080.0},{"date":"2025-01-16","close":8340.0},{"date":"2025-01-17","close":8700.0},{"date":"2025-01-20","close":8450.0},{"date":"2025-01-21","close":8390.0},{"date":"2025-01-22","close":8400.0},{"date":"2025-01-23","close":8190.0},{"date":"2025-01-24","close":8140.0},{"date":"2025-01-31","close":7880.0},{"date":"2025-02-03","close":7460.0},{"date":"2025-02-04","close":7620.0},{"date":"2025-02-05","close":7630.0},{"date":"2025-02-06","close":8150.0},{"date":"2025-02-07","close":8160.0},{"date":"2025-02-10","close":8300.0},{"date":"2025-02-11","close":8440.0},{"date":"2025-02-12","close":8310.0},{"date":"2025-02-13","close":8210.0},{"date":"2025-02-14","close":8200.0},{"date":"2025-02-17","close":8330.0},{"date":"2025-02-18","close":8280.0},{"date":"2025-02-19","close":8280.0},{"date":"2025-02-20","close":8030.0},{"date":"2025-02-21","close":8080.0},{"date":"2025-02-24","close":8000.0},{"date":"2025-02-25","close":7830.0},{"date":"2025-02-26","close":8010.0},{"date":"2025-02-27","close":7970.0},{"date":"2025-02-28","close":7880.0},{"date":"2025-03-04","close":7670.0},{"date":"2025-03-05","close":7660.0},{"date":"2025-03-06","close":7550.0},{"date":"2025-03-07","close":7640.0},{"date":"2025-03-10","close":7670.0},{"date":"2025-03-11","close":7750.0},{"date":"2025-03-12","close":7660.0},{"date":"2025-03-13","close":7800.0},{"date":"2025-03-14","close":7730.0},{"date":"2025-03-17","close":7710.0},{"date":"2025-03-18","close":7550.0},{"date":"2025-03-19","close":7480.0},{"date":"2025-03-20","close":7390.0},{"date":"2025-03-21","close":7350.0},{"date":"2025-03-24","close":7300.0},{"date":"2025-03-25","close":7070.0},{"date":"2025-03-26","close":7300.0},{"date":"2025-03-27","close":7160.0},{"date":"2025-03-28","close":6770.0},{"date":"2025-03-31","close":6760.0},{"date":"2025-04-01","close":7090.0},{"date":"2025-04-02","close":6910.0},{"date":"2025-04-03","close":6750.0},{"date":"2025-04-04","close":6820.0},{"date":"2025-04-07","close":6750.0},{"date":"2025-04-08","close":6800.0},{"date":"2025-04-09","close":6650.0},{"date":"2025-04-10","close":6850.0},{"date":"2025-04-11","close":7000.0},{"date":"2025-04-14","close":7150.0},{"date":"2025-04-15","close":7140.0},{"date":"2025-04-16","close":6950.0},{"date":"2025-04-17","close":6980.0},{"date":"2025-04-18","close":6940.0},{"date":"2025-04-21","close":6900.0},{"date":"2025-04-22","close":7030.0},{"date":"2025-04-23","close":6970.0},{"date":"2025-04-24","close":6980.0},{"date":"2025-04-25","close":7200.0},{"date":"2025-04-28","close":6940.0},{"date":"2025-04-29","close":7100.0},{"date":"2025-04-30","close":7020.0},{"date":"2025-05-02","close":7080.0},{"date":"2025-05-07","close":6950.0},{"date":"2025-05-08","close":6870.0},{"date":"2025-05-09","close":6880.0},{"date":"2025-05-12","close":6990.0},{"date":"2025-05-13","close":6910.0},{"date":"2025-05-14","close":6940.0},{"date":"2025-05-15","close":6930.0},{"date":"2025-05-16","close":6830.0},{"date":"2025-05-19","close":6740.0},{"date":"2025-05-20","close":6920.0},{"date":"2025-05-21","close":7000.0},{"date":"2025-05-22","close":7100.0},{"date":"2025-05-23","close":7120.0},{"date":"2025-05-26","close":6970.0},{"date":"2025-05-27","close":6770.0},{"date":"2025-05-28","close":6850.0},{"date":"2025-05-29","close":6860.0},{"date":"2025-05-30","close":6910.0},{"date":"2025-06-02","close":6610.0},{"date":"2025-06-04","close":6740.0},{"date":"2025-06-05","close":6790.0},{"date":"2025-06-09","close":6920.0},{"date":"2025-06-10","close":6910.0},{"date":"2025-06-11","close":6900.0},{"date":"2025-06-12","close":6890.0},{"date":"2025-06-13","close":6680.0},{"date":"2025-06-16","close":6750.0},{"date":"2025-06-17","close":6980.0},{"date":"2025-06-18","close":6970.0},{"date":"2025-06-19","close":6950.0},{"date":"2025-06-20","close":6940.0},{"date":"2025-06-23","close":6790.0},{"date":"2025-06-24","close":6800.0},{"date":"2025-06-25","close":6700.0},{"date":"2025-06-26","close":6740.0},{"date":"2025-06-27","close":6710.0},{"date":"2025-06-30","close":6720.0},{"date":"2025-07-01","close":6730.0},{"date":"2025-07-02","close":6670.0},{"date":"2025-07-03","close":6740.0},{"date":"2025-07-04","close":6680.0},{"date":"2025-07-07","close":6700.0},{"date":"2025-07-08","close":6890.0},{"date":"2025-07-09","close":7120.0},{"date":"2025-07-10","close":7980.0},{"date":"2025-07-11","close":7900.0},{"date":"2025-07-14","close":8100.0},{"date":"2025-07-15","close":8130.0},{"date":"2025-07-16","close":8130.0},{"date":"2025-07-17","close":7900.0},{"date":"2025-07-18","close":7990.0},{"date":"2025-07-21","close":8300.0},{"date":"2025-07-22","close":8170.0},{"date":"2025-07-23","close":7890.0},{"date":"2025-07-24","close":7840.0},{"date":"2025-07-25","close":7860.0},{"date":"2025-07-28","close":7900.0},{"date":"2025-07-29","close":7850.0},{"date":"2025-07-30","close":8100.0},{"date":"2025-07-31","close":8110.0},{"date":"2025-08-01","close":7980.0},{"date":"2025-08-04","close":8100.0},{"date":"2025-08-05","close":8150.0},{"date":"2025-08-06","close":8270.0},{"date":"2025-08-07","close":8320.0},{"date":"2025-08-08","close":8390.0},{"date":"2025-08-11","close":8180.0},{"date":"2025-08-12","close":8200.0},{"date":"2025-08-13","close":8500.0},{"date":"2025-08-14","close":8230.0},{"date":"2025-08-18","close":8130.0},{"date":"2025-08-19","close":8070.0},{"date":"2025-08-20","close":7780.0},{"date":"2025-08-21","close":7850.0},{"date":"2025-08-22","close":7930.0},{"date":"2025-08-25","close":7950.0},{"date":"2025-08-26","close":7740.0},{"date":"2025-08-27","close":7730.0},{"date":"2025-08-28","close":7800.0},{"date":"2025-08-29","close":7850.0},{"date":"2025-09-01","close":7780.0},{"date":"2025-09-02","close":8180.0},{"date":"2025-09-03","close":8180.0},{"date":"2025-09-04","close":8180.0},{"date":"2025-09-05","close":8290.0},{"date":"2025-09-08","close":8190.0},{"date":"2025-09-09","close":8050.0},{"date":"2025-09-10","close":7950.0},{"date":"2025-09-11","close":8010.0},{"date":"2025-09-12","close":8160.0},{"date":"2025-09-15","close":8240.0},{"date":"2025-09-16","close":8340.0},{"date":"2025-09-17","close":8370.0},{"date":"2025-09-18","close":8300.0},{"date":"2025-09-19","close":8430.0},{"date":"2025-09-22","close":8430.0},{"date":"2025-09-23","close":8500.0},{"date":"2025-09-24","close":8400.0},{"date":"2025-09-25","close":8490.0},{"date":"2025-09-26","close":8300.0},{"date":"2025-09-29","close":8410.0},{"date":"2025-09-30","close":8490.0},{"date":"2025-10-01","close":8500.0},{"date":"2025-10-02","close":8520.0},{"date":"2025-10-10","close":8580.0},{"date":"2025-10-13","close":8370.0},{"date":"2025-10-14","close":8450.0},{"date":"2025-10-15","close":8850.0},{"date":"2025-10-16","close":8840.0},{"date":"2025-10-17","close":8770.0},{"date":"2025-10-20","close":8710.0},{"date":"2025-10-21","close":8880.0},{"date":"2025-10-22","close":8940.0},{"date":"2025-10-23","close":8850.0},{"date":"2025-10-24","close":8790.0},{"date":"2025-10-27","close":8780.0},{"date":"2025-10-28","close":9160.0},{"date":"2025-10-29","close":8950.0},{"date":"2025-10-30","close":8850.0},{"date":"2025-10-31","close":8830.0},{"date":"2025-11-03","close":9120.0},{"date":"2025-11-04","close":8990.0},{"date":"2025-11-05","close":8590.0},{"date":"2025-11-06","close":8900.0},{"date":"2025-11-07","close":8750.0},{"date":"2025-11-10","close":8600.0},{"date":"2025-11-11","close":8640.0},{"date":"2025-11-12","close":8910.0},{"date":"2025-11-13","close":8910.0},{"date":"2025-11-14","close":8780.0},{"date":"2025-11-17","close":8490.0},{"date":"2025-11-18","close":8190.0},{"date":"2025-11-19","close":8110.0},{"date":"2025-11-20","close":8110.0},{"date":"2025-11-21","close":8180.0},{"date":"2025-11-24","close":8000.0},{"date":"2025-11-25","close":8050.0},{"date":"2025-11-26","close":8100.0},{"date":"2025-11-27","close":8050.0},{"date":"2025-11-28","close":8310.0},{"date":"2025-12-01","close":9000.0},{"date":"2025-12-02","close":9230.0},{"date":"2025-12-03","close":9520.0},{"date":"2025-12-04","close":9430.0},{"date":"2025-12-05","close":9730.0},{"date":"2025-12-08","close":9770.0},{"date":"2025-12-09","close":9290.0},{"date":"2025-12-10","close":9020.0},{"date":"2025-12-11","close":9080.0},{"date":"2025-12-12","close":9200.0},{"date":"2025-12-15","close":9010.0},{"date":"2025-12-16","close":9170.0},{"date":"2025-12-17","close":9060.0},{"date":"2025-12-18","close":9160.0},{"date":"2025-12-19","close":9570.0},{"date":"2025-12-22","close":9780.0},{"date":"2025-12-23","close":10090.0},{"date":"2025-12-24","close":10000.0},{"date":"2025-12-26","close":10190.0},{"date":"2025-12-29","close":10520.0},{"date":"2025-12-30","close":10540.0},{"date":"2026-01-02","close":10750.0},{"date":"2026-01-05","close":10180.0},{"date":"2026-01-06","close":10630.0},{"date":"2026-01-07","close":11350.0},{"date":"2026-01-08","close":10510.0},{"date":"2026-01-09","close":10050.0},{"date":"2026-01-12","close":10060.0},{"date":"2026-01-13","close":10050.0},{"date":"2026-01-14","close":10070.0},{"date":"2026-01-15","close":9830.0},{"date":"2026-01-16","close":10610.0},{"date":"2026-01-19","close":10310.0},{"date":"2026-01-20","close":10330.0},{"date":"2026-01-21","close":10010.0},{"date":"2026-01-22","close":10650.0},{"date":"2026-01-23","close":10850.0},{"date":"2026-01-26","close":11020.0},{"date":"2026-01-27","close":11000.0},{"date":"2026-01-28","close":10960.0},{"date":"2026-01-29","close":10640.0},{"date":"2026-01-30","close":10700.0},{"date":"2026-02-02","close":10230.0},{"date":"2026-02-03","close":10350.0},{"date":"2026-02-04","close":10900.0},{"date":"2026-02-05","close":10390.0},{"date":"2026-02-06","close":11550.0},{"date":"2026-02-09","close":12160.0},{"date":"2026-02-10","close":11770.0},{"date":"2026-02-11","close":11500.0},{"date":"2026-02-12","close":11360.0},{"date":"2026-02-13","close":11280.0},{"date":"2026-02-19","close":12030.0},{"date":"2026-02-20","close":11770.0},{"date":"2026-02-23","close":11540.0},{"date":"2026-02-24","close":11790.0},{"date":"2026-02-25","close":11480.0},{"date":"2026-02-26","close":11000.0},{"date":"2026-02-27","close":10500.0},{"date":"2026-03-03","close":10120.0},{"date":"2026-03-04","close":8930.0},{"date":"2026-03-05","close":9500.0},{"date":"2026-03-06","close":10370.0},{"date":"2026-03-09","close":9890.0},{"date":"2026-03-10","close":10020.0},{"date":"2026-03-11","close":11050.0},{"date":"2026-03-12","close":11000.0},{"date":"2026-03-13","close":12230.0},{"date":"2026-03-16","close":11580.0},{"date":"2026-03-17","close":11080.0},{"date":"2026-03-18","close":11190.0},{"date":"2026-03-19","close":11000.0},{"date":"2026-03-20","close":10680.0},{"date":"2026-03-23","close":10160.0},{"date":"2026-03-24","close":10400.0},{"date":"2026-03-25","close":11410.0},{"date":"2026-03-26","close":10830.0},{"date":"2026-03-27","close":11280.0},{"date":"2026-03-30","close":10830.0},{"date":"2026-03-31","close":10290.0},{"date":"2026-04-01","close":10750.0},{"date":"2026-04-02","close":10320.0},{"date":"2026-04-03","close":10690.0},{"date":"2026-04-06","close":10700.0},{"date":"2026-04-07","close":11330.0},{"date":"2026-04-08","close":11420.0},{"date":"2026-04-09","close":11460.0},{"date":"2026-04-10","close":11740.0},{"date":"2026-04-13","close":12080.0},{"date":"2026-04-14","close":12200.0},{"date":"2026-04-15","close":12160.0},{"date":"2026-04-16","close":11930.0},{"date":"2026-04-17","close":12240.0},{"date":"2026-04-20","close":12270.0},{"date":"2026-04-21","close":11340.0},{"date":"2026-04-22","close":11500.0},{"date":"2026-04-23","close":11390.0},{"date":"2026-04-24","close":11180.0},{"date":"2026-04-27","close":11060.0},{"date":"2026-04-28","close":11370.0},{"date":"2026-04-29","close":11220.0},{"date":"2026-04-30","close":10850.0},{"date":"2026-05-04","close":11680.0},{"date":"2026-05-06","close":11670.0},{"date":"2026-05-07","close":11420.0},{"date":"2026-05-08","close":11300.0},{"date":"2026-05-11","close":10860.0},{"date":"2026-05-12","close":10610.0},{"date":"2026-05-13","close":10240.0},{"date":"2026-05-14","close":10330.0},{"date":"2026-05-15","close":10110.0},{"date":"2026-05-18","close":10100.0},{"date":"2026-05-19","close":9930.0},{"date":"2026-05-20","close":9620.0},{"date":"2026-05-21","close":10080.0},{"date":"2026-05-22","close":10240.0},{"date":"2026-05-26","close":10070.0},{"date":"2026-05-27","close":9780.0},{"date":"2026-05-28","close":9510.0},{"date":"2026-05-29","close":9400.0},{"date":"2026-06-01","close":8900.0},{"date":"2026-06-02","close":8480.0},{"date":"2026-06-04","close":8300.0},{"date":"2026-06-05","close":8380.0},{"date":"2026-06-08","close":7990.0},{"date":"2026-06-09","close":8240.0},{"date":"2026-06-10","close":8210.0},{"date":"2026-06-11","close":8280.0},{"date":"2026-06-12","close":8280.0},{"date":"2026-06-15","close":7810.0},{"date":"2026-06-16","close":8150.0},{"date":"2026-06-17","close":7960.0},{"date":"2026-06-18","close":7750.0},{"date":"2026-06-19","close":7330.0},{"date":"2026-06-22","close":7260.0},{"date":"2026-06-23","close":6980.0},{"date":"2026-06-24","close":7150.0},{"date":"2026-06-25","close":7120.0},{"date":"2026-06-26","close":6980.0},{"date":"2026-06-29","close":7060.0},{"date":"2026-06-30","close":7260.0},{"date":"2026-07-01","close":7630.0},{"date":"2026-07-02","close":7410.0},{"date":"2026-07-03","close":7880.0},{"date":"2026-07-06","close":7370.0},{"date":"2026-07-07","close":7220.0},{"date":"2026-07-08","close":7130.0},{"date":"2026-07-09","close":7310.0},{"date":"2026-07-10","close":7370.0},{"date":"2026-07-13","close":7000.0},{"date":"2026-07-14","close":6980.0},{"date":"2026-07-15","close":7020.0},{"date":"2026-07-16","close":7000.0},{"date":"2026-07-20","close":6940.0},{"date":"2026-07-21","close":6990.0},{"date":"2026-07-22","close":7050.0},{"date":"2026-07-23","close":7350.0},{"date":"2026-07-24","close":7290.0},{"date":"2026-07-27","close":7440.0},{"date":"2026-07-28","close":5210.0},{"date":"2026-07-29","close":3820.0},{"date":"2026-07-30","close":4965.0},{"date":"2026-07-31","close":5380.0},{"date":"2026-08-03","close":5900.0},{"date":"2026-08-04","close":6020.0},{"date":"2026-08-05","close":6740.0},{"date":"2026-08-06","close":7660.0},{"date":"2026-08-07","close":8000.0},{"date":"2026-08-10","close":7360.0},{"date":"2026-08-11","close":7500.0},{"date":"2026-08-12","close":7240.0},{"date":"2026-08-13","close":6980.0},{"date":"2026-08-14","close":6970.0},{"date":"2026-08-18","close":8490.0},{"date":"2026-08-19","close":7830.0},{"date":"2026-08-20","close":7530.0},{"date":"2026-08-21","close":7410.0},{"date":"2026-08-24","close":7120.0},{"date":"2026-08-25","close":7430.0},{"date":"2026-08-26","close":7700.0},{"date":"2026-08-27","close":7460.0},{"date":"2026-08-28","close":7260.0},{"date":"2026-08-31","close":7430.0},{"date":"2026-09-01","close":7350.0},{"date":"2026-09-02","close":7040.0},{"date":"2026-09-03","close":6940.0},{"date":"2026-09-04","close":7170.0},{"date":"2026-09-07","close":7170.0},{"date":"2026-09-08","close":6910.0},{"date":"2026-09-09","close":7000.0},{"date":"2026-09-10","close":6950.0},{"date":"2026-09-11","close":6870.0},{"date":"2026-09-14","close":6690.0},{"date":"2026-09-15","close":6680.0},{"date":"2026-09-16","close":6530.0},{"date":"2026-09-17","close":6600.0},{"date":"2026-09-18","close":6890.0},{"date":"2026-09-21","close":7110.0},{"date":"2026-09-22","close":7060.0},{"date":"2026-09-23","close":7450.0},{"date":"2026-09-28","close":7670.0},{"date":"2026-09-29","close":8040.0},{"date":"2026-09-30","close":8300.0},{"date":"2026-10-01","close":8640.0},{"date":"2026-10-02","close":8560.0},{"date":"2026-10-06","close":8540.0},{"date":"2026-10-07","close":8600.0},{"date":"2026-10-08","close":9100.0},{"date":"2026-10-12","close":8800.0},{"date":"2026-10-13","close":10580.0},{"date":"2026-10-14","close":10510.0},{"date":"2026-10-15","close":9500.0},{"date":"2026-10-16","close":10150.0},{"date":"2026-10-19","close":10250.0},{"date":"2026-10-20","close":9980.0},{"date":"2026-10-21","close":10430.0},{"date":"2026-10-22","close":9850.0},{"date":"2026-10-23","close":9470.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":21237.0,"foreign_net":-21237.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-19608.0,"foreign_net":19608.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-22774.0,"foreign_net":22774.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":220.0,"foreign_net":-220.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-4229.0,"foreign_net":4230.0,"institution_net":-1.0},{"date":"2026-10-15","retail_net":-1995.0,"foreign_net":14408.0,"institution_net":-12413.0},{"date":"2026-10-14","retail_net":48799.0,"foreign_net":-37997.0,"institution_net":-10802.0},{"date":"2026-10-13","retail_net":-34829.0,"foreign_net":34904.0,"institution_net":-75.0},{"date":"2026-10-12","retail_net":7750.0,"foreign_net":-7750.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-17785.0,"foreign_net":18538.0,"institution_net":-753.0},{"date":"2026-10-07","retail_net":-6360.0,"foreign_net":6068.0,"institution_net":292.0},{"date":"2026-10-06","retail_net":-4835.0,"foreign_net":4374.0,"institution_net":461.0},{"date":"2026-10-02","retail_net":8701.0,"foreign_net":-15701.0,"institution_net":7000.0},{"date":"2026-10-01","retail_net":-10568.0,"foreign_net":10250.0,"institution_net":318.0},{"date":"2026-09-30","retail_net":-25303.0,"foreign_net":22387.0,"institution_net":2916.0},{"date":"2026-09-29","retail_net":-21719.0,"foreign_net":21850.0,"institution_net":-131.0},{"date":"2026-09-28","retail_net":-5059.0,"foreign_net":8806.0,"institution_net":-3747.0},{"date":"2026-09-23","retail_net":-30230.0,"foreign_net":30478.0,"institution_net":-248.0},{"date":"2026-09-22","retail_net":-2995.0,"foreign_net":2995.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":15093.0,"foreign_net":-14250.0,"institution_net":-843.0},{"date":"2026-09-18","retail_net":4474.0,"foreign_net":-4661.0,"institution_net":187.0},{"date":"2026-09-17","retail_net":-1902.0,"foreign_net":1902.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":2354.0,"foreign_net":-1075.0,"institution_net":-1279.0},{"date":"2026-09-15","retail_net":-2022.0,"foreign_net":1811.0,"institution_net":211.0},{"date":"2026-09-14","retail_net":9389.0,"foreign_net":-9208.0,"institution_net":-181.0},{"date":"2026-09-11","retail_net":-94.0,"foreign_net":970.0,"institution_net":-876.0},{"date":"2026-09-10","retail_net":-5276.0,"foreign_net":5395.0,"institution_net":-119.0},{"date":"2026-09-09","retail_net":-592.0,"foreign_net":1040.0,"institution_net":-448.0},{"date":"2026-09-08","retail_net":1087.0,"foreign_net":-1535.0,"institution_net":448.0},{"date":"2026-09-07","retail_net":5515.0,"foreign_net":-5515.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":21237.0,"foreign_net":-21237.0,"institution_net":0},"d3":{"retail_net":-21145.0,"foreign_net":21145.0,"institution_net":0},"d7":{"retail_net":21650.0,"foreign_net":1566.0,"institution_net":-23216.0},"d14":{"retail_net":-36276.0,"foreign_net":52249.0,"institution_net":-15973.0},"d30":{"retail_net":-93556.0,"foreign_net":113639.0,"institution_net":-20083.0}},"analysis":"최근 5일 외국인 순매수 2.52만, 기관 순매수 -1.00. 30일 누적: 외국인 11.36만, 기관 -2.01만.","foreign_flow":25155.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1.0},"insider_trades":[],"price_analysis":{"current":9480.0,"low_30d":6420.0,"support":6866.0,"high_30d":10880.0,"change_1d":-3.8,"change_7d":-8.8,"change_30d":35.3,"resistance":10434.0,"position_in_range":69.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.16,"per":null,"quarter":"2024-Q2"},{"pbr":0.91,"per":null,"quarter":"2024-Q3"},{"pbr":0.9,"per":null,"quarter":"2024-Q4"},{"pbr":0.82,"per":null,"quarter":"2025-Q1"},{"pbr":0.85,"per":null,"quarter":"2025-Q2"},{"pbr":1.06,"per":null,"quarter":"2025-Q3"},{"pbr":1.27,"per":null,"quarter":"2025-Q4"},{"pbr":1.19,"per":26.02,"quarter":"2026-Q1"},{"pbr":0.7,"per":2.37,"quarter":"2026-Q2"},{"pbr":0.74,"per":null,"quarter":"현재"}],"timeline":[{"close":10820.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8260.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7650.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6760.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6720.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8490.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":10540.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10290.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7260.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.98,"pbr_5y_low":0.7,"per_5y_avg":14.2,"per_5y_low":2.37,"current_pbr":0.74,"current_per":null,"pbr_5y_high":1.27,"per_5y_high":26.02,"pbr_5y_median":0.91,"per_5y_median":14.2,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 167% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +31.1%"},"momentum":{"grade":"C","reason":"RSI 62"},"valuation":{"grade":"C","reason":"적자 (순손실, PBR 0.73x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 16.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":10.53,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":16.95,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.4,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.61,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":34.44,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-18.6,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-15.85,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.16,"per":null,"close":10820.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.91,"per":null,"close":8260.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.9,"per":null,"close":7650.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.82,"per":null,"close":6760.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.85,"per":null,"close":6720.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.06,"per":null,"close":8490.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.27,"per":null,"close":10540.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.19,"per":26.02,"close":10290.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.7,"per":2.37,"close":7260.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"17.0%"}],"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":2381.0,"pbr":null,"per":null,"roa":0.10526610339418305,"roe":0.1695370932974351,"revenue":87220392857.0,"market_cap":null,"net_income":28398333929.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.34437274529645034,"total_assets":269776623370.0,"total_equity":167505136349.0,"profit_margin":0.3255928229486397,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":28015616952.0,"operating_margin":0.3212048929650237},{"eps":429.27,"pbr":1.04,"per":null,"roa":0.027823929643761968,"roe":0.04031161898387608,"revenue":32648803479.0,"market_cap":152500000000.0,"net_income":5605417806.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24876465593062416,"total_assets":201460321305.0,"total_equity":139052162808.0,"profit_margin":0.17168830734043453,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5179399981.0,"operating_margin":0.15863981001115204},{"eps":186.27,"pbr":null,"per":null,"roa":0.014168949126431076,"roe":0.018236185728379366,"revenue":13946954671.0,"market_cap":null,"net_income":2432358188.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3706295974954488,"total_assets":171668213803.0,"total_equity":133380862875.0,"profit_margin":0.1744006663374062,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2436652763.0,"operating_margin":0.1747085883964726},{"eps":62.78,"pbr":null,"per":null,"roa":0.00499169417158391,"roe":0.006377684430913162,"revenue":10638439874.0,"market_cap":null,"net_income":819772333.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.20359594598955197,"total_assets":164227275314.0,"total_equity":128537612966.0,"profit_margin":0.07705757072552498,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-24868626.0,"operating_margin":-0.002337619641088362},{"eps":-282.8,"pbr":null,"per":null,"roa":-0.0225280178014683,"roe":-0.028922865340578755,"revenue":6147532917.0,"market_cap":null,"net_income":-3692846402.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.14788734282103885,"total_assets":163922384763.0,"total_equity":127679134087.0,"profit_margin":-0.6007038029496411,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4168392951.0,"operating_margin":-0.678059476423947},{"eps":-388.18,"pbr":null,"per":null,"roa":-0.029863501228522216,"roe":-0.038321005700960226,"revenue":4030754304.0,"market_cap":null,"net_income":-5068876015.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.4702563696623668,"total_assets":169734820315.0,"total_equity":132274086295.0,"profit_margin":-1.2575502332081614,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4708127473.0,"operating_margin":-1.168051217690891},{"eps":-498.69,"pbr":null,"per":null,"roa":-0.0371741640845475,"roe":-0.047408921072086885,"revenue":7425556534.0,"market_cap":null,"net_income":-6511879353.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1598970359411447,"total_assets":175172179748.0,"total_equity":137355569495.0,"profit_margin":-0.8769550569285316,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1541995686.0,"operating_margin":-0.2076606216570487},{"eps":101.93,"pbr":null,"per":null,"roa":0.007018296399071481,"roe":0.009153713746248593,"revenue":7188988994.0,"market_cap":null,"net_income":1331012454.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12699720305066306,"total_assets":189648937337.0,"total_equity":145406825131.0,"profit_margin":0.18514598577225197,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1500209204.0,"operating_margin":-0.20868152743759785},{"eps":-201.6,"pbr":null,"per":null,"roa":-0.013379752836205096,"roe":-0.017531199584316426,"revenue":7472361251.0,"market_cap":null,"net_income":-2632496715.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.10016559101714126,"total_assets":196752267940.0,"total_equity":150160672254.0,"profit_margin":-0.3522978382031118,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4007771697.0,"operating_margin":-0.5363460842399254},{"eps":-208.78,"pbr":null,"per":null,"roa":-0.013587116380379233,"roe":-0.017874552653311764,"revenue":6811181211.0,"market_cap":null,"net_income":-2726274049.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.06283429624641651,"total_assets":200651409223.0,"total_equity":152522645007.0,"profit_margin":-0.4002645010526354,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3471622564.0,"operating_margin":-0.5096946412750492},{"eps":114.22,"pbr":null,"per":null,"roa":0.007331107196447486,"roe":0.009611806529488176,"revenue":14907314860.0,"market_cap":null,"net_income":1491520736.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.39459358772811215,"total_assets":203450951682.0,"total_equity":155175900745.0,"profit_margin":0.10005294380694392,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2751519992.0,"operating_margin":0.18457515775580793},{"eps":-62.52,"pbr":null,"per":null,"roa":-0.00397003628392767,"roe":-0.005298964696099621,"revenue":7407798403.0,"market_cap":null,"net_income":-816338221.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16329550754379513,"total_assets":205624876605.0,"total_equity":154056172822.0,"profit_margin":-0.11019984300185605,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1585666306.0,"operating_margin":-0.21405365261530862}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":395.52,"per":26.02,"date":"2026-03","close":10290.0,"source":"reported"},{"eps":395.52,"per":27.43,"date":"2026-04","close":10850.0,"source":"reported"},{"eps":395.52,"per":23.77,"date":"2026-05","close":9400.0,"source":"reported"},{"eps":3059.32,"per":2.37,"date":"2026-06","close":7260.0,"source":"reported"},{"eps":3059.32,"per":1.76,"date":"2026-07","close":5380.0,"source":"reported"},{"eps":3059.32,"per":2.43,"date":"2026-08","close":7430.0,"source":"reported"},{"eps":3059.32,"per":2.71,"date":"2026-09","close":8300.0,"source":"reported"},{"eps":3059.32,"per":3.1,"date":"2026-10","close":9470.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.2,"std":11.31,"count":8,"current":3.1,"lower_1sd":0.0,"upper_1sd":22.51},"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":"야스","phase":"above-fold","symbol_resolved":true}