{"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":"2026-10-23T09:54:16.850917+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-94.9,"direction":"higher_better","percentile":12},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-505.9,"direction":"higher_better","percentile":3}],"summary":"매출 -94.9%","percentile":8},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":38.9,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.6,"direction":"higher_better","percentile":34}],"summary":"RSI 39","percentile":34},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -455원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -455, PBR 0.42x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-13.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-13.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-12.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -13.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":12.84,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.44,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1170.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.52,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 12.8x, 순차입금비율 -0.4x","percentile":53}},"signals":[],"summary":"신도기연(290520)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 222.69억. 현재가 1,416원, 전일 대비 -3.6%, 30일 -9.6%. ROE -13.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1840.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 468% 성장"],"portfolio":null,"technical":{"macd":-21.37601862832048,"grade":"D","trend":"하락","atr_14":158.5,"rsi_14":38.936535162950264,"sma_20":1611.1,"sma_60":1602.2833333333333,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 38.9로 약세 구간입니다. MACD(-21.38)가 시그널선(0.19)을 하회합니다(데드크로스). SMA20 1611, SMA60 1602 — 혼조세입니다. 볼린저밴드 1474~1748 (현재 위치 -21%).","bb_lower":1474.363903814684,"bb_upper":1747.836096185316,"macd_signal":0.18895107215666496},"change_pct":-1.84,"chart_data":[{"date":"2024-10-23","open":2155,"high":2210,"low":2145,"close":2175,"volume":6356,"rsi_14":33.33,"sma_20":2251.75,"sma_60":2316.58,"sma_120":2659.54},{"date":"2024-10-24","open":2170,"high":2200,"low":2120,"close":2160,"volume":8973,"rsi_14":28.05,"sma_20":2249.5,"sma_60":2309.92,"sma_120":2650.04},{"date":"2024-10-25","open":2180,"high":2180,"low":2055,"close":2055,"volume":13466,"rsi_14":25.27,"sma_20":2245.5,"sma_60":2302.5,"sma_120":2639.92},{"date":"2024-10-28","open":2030,"high":2070,"low":2030,"close":2065,"volume":12913,"rsi_14":25.27,"sma_20":2241.0,"sma_60":2295.25,"sma_120":2630.12},{"date":"2024-10-29","open":2065,"high":2500,"low":2065,"close":2160,"volume":429324,"rsi_14":41.18,"sma_20":2228.75,"sma_60":2289.5,"sma_120":2620.83},{"date":"2024-10-30","open":2160,"high":2185,"low":2125,"close":2130,"volume":30261,"rsi_14":39.25,"sma_20":2220.25,"sma_60":2283.17,"sma_120":2611.0},{"date":"2024-10-31","open":2085,"high":2135,"low":2065,"close":2105,"volume":17292,"rsi_14":33.96,"sma_20":2209.75,"sma_60":2276.75,"sma_120":2600.33},{"date":"2024-11-01","open":2100,"high":2170,"low":2080,"close":2135,"volume":13482,"rsi_14":34.58,"sma_20":2199.5,"sma_60":2271.58,"sma_120":2590.04},{"date":"2024-11-04","open":2130,"high":2265,"low":2110,"close":2240,"volume":38688,"rsi_14":42.62,"sma_20":2197.5,"sma_60":2267.42,"sma_120":2580.33},{"date":"2024-11-05","open":2275,"high":2350,"low":2210,"close":2330,"volume":34240,"rsi_14":53.85,"sma_20":2199.5,"sma_60":2265.33,"sma_120":2571.75},{"date":"2024-11-06","open":2395,"high":2400,"low":2235,"close":2235,"volume":50934,"rsi_14":49.65,"sma_20":2198.75,"sma_60":2268.42,"sma_120":2563.21},{"date":"2024-11-07","open":2235,"high":2260,"low":2155,"close":2190,"volume":14073,"rsi_14":50.36,"sma_20":2196.0,"sma_60":2270.25,"sma_120":2554.17},{"date":"2024-11-08","open":2170,"high":2285,"low":2170,"close":2285,"volume":6651,"rsi_14":57.05,"sma_20":2196.5,"sma_60":2273.67,"sma_120":2545.92},{"date":"2024-11-11","open":2285,"high":2370,"low":2100,"close":2145,"volume":17148,"rsi_14":49.44,"sma_20":2188.75,"sma_60":2274.75,"sma_120":2535.62},{"date":"2024-11-12","open":2100,"high":2195,"low":2070,"close":2115,"volume":20568,"rsi_14":46.7,"sma_20":2178.0,"sma_60":2275.25,"sma_120":2525.42},{"date":"2024-11-13","open":2115,"high":2140,"low":2000,"close":2000,"volume":34369,"rsi_14":42.08,"sma_20":2164.0,"sma_60":2272.67,"sma_120":2514.71},{"date":"2024-11-14","open":2000,"high":2145,"low":2000,"close":2125,"volume":22854,"rsi_14":53.4,"sma_20":2158.25,"sma_60":2265.75,"sma_120":2505.0},{"date":"2024-11-15","open":2200,"high":2205,"low":2085,"close":2120,"volume":12652,"rsi_14":52.68,"sma_20":2155.0,"sma_60":2252.08,"sma_120":2495.92},{"date":"2024-11-18","open":2105,"high":2240,"low":2105,"close":2125,"volume":8792,"rsi_14":48.13,"sma_20":2152.5,"sma_60":2238.5,"sma_120":2486.83},{"date":"2024-11-19","open":2230,"high":2230,"low":2130,"close":2175,"volume":5926,"rsi_14":52.36,"sma_20":2153.5,"sma_60":2229.83,"sma_120":2477.17},{"date":"2024-11-20","open":2175,"high":2220,"low":2135,"close":2145,"volume":8753,"rsi_14":52.08,"sma_20":2152.0,"sma_60":2220.58,"sma_120":2467.92},{"date":"2024-11-21","open":2160,"high":2160,"low":2110,"close":2110,"volume":12047,"rsi_14":48.7,"sma_20":2149.5,"sma_60":2211.92,"sma_120":2458.38},{"date":"2024-11-22","open":2110,"high":2165,"low":2110,"close":2140,"volume":9051,"rsi_14":44.38,"sma_20":2153.75,"sma_60":2205.83,"sma_120":2449.25},{"date":"2024-11-25","open":2235,"high":2235,"low":2140,"close":2225,"volume":19666,"rsi_14":44.07,"sma_20":2161.75,"sma_60":2200.25,"sma_120":2441.58},{"date":"2024-11-26","open":2225,"high":2230,"low":2135,"close":2230,"volume":12800,"rsi_14":49.69,"sma_20":2165.25,"sma_60":2194.75,"sma_120":2434.83},{"date":"2024-11-27","open":2240,"high":2840,"low":2240,"close":2495,"volume":1282986,"rsi_14":65.02,"sma_20":2183.5,"sma_60":2195.17,"sma_120":2429.71},{"date":"2024-11-28","open":2600,"high":2610,"low":2420,"close":2465,"volume":114628,"rsi_14":59.47,"sma_20":2201.5,"sma_60":2197.92,"sma_120":2424.38},{"date":"2024-11-29","open":2465,"high":2475,"low":2345,"close":2440,"volume":35349,"rsi_14":67.66,"sma_20":2216.75,"sma_60":2201.08,"sma_120":2419.04},{"date":"2024-12-02","open":2440,"high":2510,"low":2380,"close":2385,"volume":40582,"rsi_14":65.7,"sma_20":2224.0,"sma_60":2202.75,"sma_120":2413.25},{"date":"2024-12-03","open":2355,"high":2420,"low":2315,"close":2390,"volume":31290,"rsi_14":76.0,"sma_20":2227.0,"sma_60":2204.5,"sma_120":2407.38},{"date":"2024-12-04","open":2270,"high":2420,"low":2270,"close":2385,"volume":24605,"rsi_14":70.63,"sma_20":2234.5,"sma_60":2207.42,"sma_120":2401.62},{"date":"2024-12-05","open":2385,"high":2385,"low":2350,"close":2375,"volume":9304,"rsi_14":70.08,"sma_20":2243.75,"sma_60":2211.42,"sma_120":2396.08},{"date":"2024-12-06","open":2360,"high":2395,"low":2175,"close":2315,"volume":35091,"rsi_14":63.77,"sma_20":2245.25,"sma_60":2214.0,"sma_120":2390.08},{"date":"2024-12-09","open":2295,"high":2295,"low":2080,"close":2160,"volume":50934,"rsi_14":49.06,"sma_20":2246.0,"sma_60":2216.08,"sma_120":2382.71},{"date":"2024-12-10","open":2120,"high":2355,"low":2120,"close":2300,"volume":29283,"rsi_14":58.56,"sma_20":2255.25,"sma_60":2219.42,"sma_120":2377.5},{"date":"2024-12-11","open":2310,"high":2405,"low":2230,"close":2315,"volume":30845,"rsi_14":61.58,"sma_20":2271.0,"sma_60":2222.42,"sma_120":2372.38},{"date":"2024-12-12","open":2315,"high":2335,"low":2290,"close":2330,"volume":14521,"rsi_14":60.92,"sma_20":2281.25,"sma_60":2226.83,"sma_120":2367.54},{"date":"2024-12-13","open":2305,"high":2630,"low":2305,"close":2440,"volume":105374,"rsi_14":62.01,"sma_20":2297.25,"sma_60":2232.5,"sma_120":2363.58},{"date":"2024-12-16","open":2545,"high":2545,"low":2385,"close":2385,"volume":19767,"rsi_14":58.2,"sma_20":2310.25,"sma_60":2237.25,"sma_120":2358.71},{"date":"2024-12-17","open":2415,"high":2470,"low":2385,"close":2470,"volume":20448,"rsi_14":48.37,"sma_20":2325.0,"sma_60":2243.0,"sma_120":2355.25},{"date":"2024-12-18","open":2485,"high":2600,"low":2425,"close":2510,"volume":30969,"rsi_14":52.9,"sma_20":2343.25,"sma_60":2249.0,"sma_120":2352.33},{"date":"2024-12-19","open":2495,"high":2540,"low":2420,"close":2480,"volume":14336,"rsi_14":52.56,"sma_20":2361.75,"sma_60":2253.58,"sma_120":2349.38},{"date":"2024-12-20","open":2495,"high":2525,"low":2365,"close":2365,"volume":17912,"rsi_14":48.81,"sma_20":2373.0,"sma_60":2257.42,"sma_120":2346.5},{"date":"2024-12-23","open":2370,"high":2405,"low":2355,"close":2355,"volume":12300,"rsi_14":47.93,"sma_20":2379.5,"sma_60":2260.75,"sma_120":2344.21},{"date":"2024-12-24","open":2355,"high":2450,"low":2320,"close":2365,"volume":17194,"rsi_14":48.82,"sma_20":2386.25,"sma_60":2260.08,"sma_120":2341.96},{"date":"2024-12-26","open":2410,"high":2410,"low":2325,"close":2350,"volume":5541,"rsi_14":48.54,"sma_20":2379.0,"sma_60":2260.92,"sma_120":2339.54},{"date":"2024-12-27","open":2310,"high":2410,"low":2280,"close":2280,"volume":15029,"rsi_14":47.98,"sma_20":2369.75,"sma_60":2260.33,"sma_120":2336.83},{"date":"2024-12-30","open":2240,"high":2375,"low":2230,"close":2280,"volume":10687,"rsi_14":58.45,"sma_20":2361.75,"sma_60":2259.33,"sma_120":2334.25},{"date":"2025-01-02","open":2305,"high":2480,"low":2260,"close":2325,"volume":12394,"rsi_14":52.03,"sma_20":2358.75,"sma_60":2260.08,"sma_120":2331.79},{"date":"2025-01-03","open":2405,"high":2405,"low":2325,"close":2335,"volume":4606,"rsi_14":51.64,"sma_20":2356.0,"sma_60":2260.83,"sma_120":2329.75},{"date":"2025-01-06","open":2415,"high":2415,"low":2335,"close":2355,"volume":7378,"rsi_14":52.03,"sma_20":2354.5,"sma_60":2262.58,"sma_120":2327.54},{"date":"2025-01-07","open":2355,"high":2400,"low":2355,"close":2390,"volume":3553,"rsi_14":45.37,"sma_20":2355.25,"sma_60":2265.0,"sma_120":2325.54},{"date":"2025-01-08","open":2360,"high":2475,"low":2240,"close":2370,"volume":28271,"rsi_14":48.51,"sma_20":2358.0,"sma_60":2266.58,"sma_120":2323.33},{"date":"2025-01-09","open":2375,"high":2420,"low":2320,"close":2375,"volume":13307,"rsi_14":38.82,"sma_20":2368.75,"sma_60":2267.83,"sma_120":2320.21},{"date":"2025-01-10","open":2300,"high":2430,"low":2300,"close":2360,"volume":3864,"rsi_14":31.25,"sma_20":2371.75,"sma_60":2268.33,"sma_120":2317.25},{"date":"2025-01-13","open":2365,"high":2365,"low":2200,"close":2260,"volume":13078,"rsi_14":26.6,"sma_20":2369.0,"sma_60":2268.0,"sma_120":2313.29},{"date":"2025-01-14","open":2260,"high":2350,"low":2255,"close":2325,"volume":5600,"rsi_14":45.24,"sma_20":2368.75,"sma_60":2269.42,"sma_120":2309.5},{"date":"2025-01-15","open":2355,"high":2395,"low":2330,"close":2345,"volume":9283,"rsi_14":48.84,"sma_20":2364.0,"sma_60":2272.08,"sma_120":2305.67},{"date":"2025-01-16","open":2345,"high":2380,"low":2335,"close":2360,"volume":6527,"rsi_14":49.43,"sma_20":2362.75,"sma_60":2275.17,"sma_120":2302.75},{"date":"2025-01-17","open":2340,"high":2385,"low":2300,"close":2380,"volume":4274,"rsi_14":53.41,"sma_20":2358.25,"sma_60":2278.92,"sma_120":2301.0},{"date":"2025-01-20","open":2380,"high":2380,"low":2355,"close":2380,"volume":5637,"rsi_14":63.51,"sma_20":2351.75,"sma_60":2282.33,"sma_120":2299.46},{"date":"2025-01-21","open":2400,"high":2455,"low":2380,"close":2420,"volume":8037,"rsi_14":67.07,"sma_20":2348.75,"sma_60":2286.67,"sma_120":2298.29},{"date":"2025-01-22","open":2455,"high":2455,"low":2310,"close":2335,"volume":24582,"rsi_14":51.11,"sma_20":2347.25,"sma_60":2291.33,"sma_120":2296.92},{"date":"2025-01-23","open":2335,"high":2385,"low":2230,"close":2240,"volume":7997,"rsi_14":41.12,"sma_20":2341.5,"sma_60":2294.25,"sma_120":2294.75},{"date":"2025-01-24","open":2240,"high":2355,"low":2240,"close":2275,"volume":11921,"rsi_14":42.73,"sma_20":2337.0,"sma_60":2296.17,"sma_120":2292.83},{"date":"2025-01-31","open":2275,"high":2275,"low":2200,"close":2230,"volume":3360,"rsi_14":35.71,"sma_20":2331.0,"sma_60":2297.83,"sma_120":2290.5},{"date":"2025-02-03","open":2210,"high":2260,"low":2170,"close":2230,"volume":13048,"rsi_14":37.04,"sma_20":2328.5,"sma_60":2299.92,"sma_120":2288.33},{"date":"2025-02-04","open":2250,"high":2265,"low":2195,"close":2200,"volume":7439,"rsi_14":34.51,"sma_20":2324.5,"sma_60":2301.0,"sma_120":2286.29},{"date":"2025-02-05","open":2230,"high":2230,"low":2145,"close":2145,"volume":9364,"rsi_14":32.23,"sma_20":2315.5,"sma_60":2299.42,"sma_120":2283.42},{"date":"2025-02-06","open":2145,"high":2215,"low":2135,"close":2165,"volume":5061,"rsi_14":40.95,"sma_20":2307.0,"sma_60":2296.67,"sma_120":2281.0},{"date":"2025-02-07","open":2165,"high":2290,"low":2165,"close":2225,"volume":5777,"rsi_14":40.38,"sma_20":2300.5,"sma_60":2296.5,"sma_120":2282.46},{"date":"2025-02-10","open":2225,"high":2285,"low":2200,"close":2200,"volume":3547,"rsi_14":36.19,"sma_20":2291.0,"sma_60":2296.67,"sma_120":2283.46},{"date":"2025-02-11","open":2210,"high":2350,"low":2195,"close":2285,"volume":12955,"rsi_14":43.7,"sma_20":2286.75,"sma_60":2296.67,"sma_120":2285.17},{"date":"2025-02-12","open":2300,"high":2325,"low":2220,"close":2290,"volume":8562,"rsi_14":42.24,"sma_20":2282.5,"sma_60":2299.08,"sma_120":2286.92},{"date":"2025-02-13","open":2290,"high":2335,"low":2265,"close":2305,"volume":7328,"rsi_14":43.7,"sma_20":2279.75,"sma_60":2302.25,"sma_120":2288.75},{"date":"2025-02-14","open":2305,"high":2400,"low":2280,"close":2300,"volume":16567,"rsi_14":39.29,"sma_20":2281.75,"sma_60":2307.25,"sma_120":2289.96},{"date":"2025-02-17","open":2300,"high":2365,"low":2300,"close":2335,"volume":13091,"rsi_14":50.0,"sma_20":2282.25,"sma_60":2310.75,"sma_120":2288.25},{"date":"2025-02-18","open":2315,"high":2360,"low":2270,"close":2360,"volume":7668,"rsi_14":63.64,"sma_20":2283.0,"sma_60":2314.75,"sma_120":2283.42},{"date":"2025-02-19","open":2320,"high":2320,"low":2280,"close":2300,"volume":6487,"rsi_14":52.69,"sma_20":2280.0,"sma_60":2317.67,"sma_120":2278.08},{"date":"2025-02-20","open":2305,"high":2350,"low":2300,"close":2300,"volume":2570,"rsi_14":58.33,"sma_20":2276.0,"sma_60":2319.75,"sma_120":2274.79},{"date":"2025-02-21","open":2385,"high":2385,"low":2270,"close":2315,"volume":5504,"rsi_14":59.77,"sma_20":2272.75,"sma_60":2322.58,"sma_120":2271.58},{"date":"2025-02-24","open":2300,"high":2340,"low":2300,"close":2325,"volume":11256,"rsi_14":65.06,"sma_20":2268.0,"sma_60":2326.17,"sma_120":2269.04},{"date":"2025-02-25","open":2320,"high":2325,"low":2285,"close":2295,"volume":3825,"rsi_14":69.23,"sma_20":2266.0,"sma_60":2328.75,"sma_120":2267.29},{"date":"2025-02-26","open":2295,"high":2350,"low":2285,"close":2285,"volume":10595,"rsi_14":65.79,"sma_20":2268.25,"sma_60":2329.75,"sma_120":2265.0},{"date":"2025-02-27","open":2285,"high":2450,"low":2255,"close":2290,"volume":11264,"rsi_14":60.0,"sma_20":2269.0,"sma_60":2330.75,"sma_120":2262.75},{"date":"2025-02-28","open":2275,"high":2275,"low":2200,"close":2200,"volume":8721,"rsi_14":50.0,"sma_20":2267.5,"sma_60":2325.83,"sma_120":2260.5},{"date":"2025-03-04","open":2200,"high":2220,"low":2150,"close":2200,"volume":6279,"rsi_14":36.07,"sma_20":2266.0,"sma_60":2321.42,"sma_120":2259.67},{"date":"2025-03-05","open":2140,"high":2205,"low":2140,"close":2195,"volume":4500,"rsi_14":34.43,"sma_20":2265.75,"sma_60":2317.33,"sma_120":2259.21},{"date":"2025-03-06","open":2285,"high":2285,"low":2125,"close":2165,"volume":13276,"rsi_14":28.12,"sma_20":2266.75,"sma_60":2313.67,"sma_120":2258.21},{"date":"2025-03-07","open":2165,"high":2200,"low":2125,"close":2195,"volume":12113,"rsi_14":34.78,"sma_20":2268.25,"sma_60":2310.42,"sma_120":2257.46},{"date":"2025-03-10","open":2180,"high":2280,"low":2140,"close":2140,"volume":5342,"rsi_14":23.29,"sma_20":2264.0,"sma_60":2306.33,"sma_120":2256.88},{"date":"2025-03-11","open":2140,"high":2140,"low":2120,"close":2130,"volume":4934,"rsi_14":17.14,"sma_20":2260.5,"sma_60":2302.25,"sma_120":2256.83},{"date":"2025-03-12","open":2130,"high":2260,"low":2130,"close":2150,"volume":7509,"rsi_14":25.81,"sma_20":2253.75,"sma_60":2299.5,"sma_120":2256.75},{"date":"2025-03-13","open":2290,"high":2290,"low":2150,"close":2165,"volume":2158,"rsi_14":29.23,"sma_20":2247.5,"sma_60":2299.58,"sma_120":2257.83},{"date":"2025-03-14","open":2160,"high":2215,"low":2145,"close":2145,"volume":9758,"rsi_14":24.24,"sma_20":2239.5,"sma_60":2297.0,"sma_120":2258.21},{"date":"2025-03-17","open":2270,"high":2270,"low":2120,"close":2120,"volume":10627,"rsi_14":20.29,"sma_20":2230.5,"sma_60":2293.75,"sma_120":2258.08},{"date":"2025-03-18","open":2270,"high":2280,"low":2100,"close":2100,"volume":14177,"rsi_14":20.9,"sma_20":2218.75,"sma_60":2289.92,"sma_120":2258.38},{"date":"2025-03-19","open":2100,"high":2220,"low":2100,"close":2110,"volume":7457,"rsi_14":23.88,"sma_20":2206.25,"sma_60":2284.42,"sma_120":2258.46},{"date":"2025-03-20","open":2190,"high":2190,"low":2110,"close":2115,"volume":5011,"rsi_14":23.88,"sma_20":2197.0,"sma_60":2279.92,"sma_120":2258.58},{"date":"2025-03-21","open":2120,"high":2130,"low":2095,"close":2115,"volume":4562,"rsi_14":32.65,"sma_20":2187.75,"sma_60":2274.0,"sma_120":2258.5},{"date":"2025-03-24","open":2040,"high":2110,"low":1940,"close":1944,"volume":98871,"rsi_14":19.23,"sma_20":2169.2,"sma_60":2264.57,"sma_120":2256.78},{"date":"2025-03-25","open":1944,"high":1950,"low":1900,"close":1943,"volume":16491,"rsi_14":19.42,"sma_20":2150.1,"sma_60":2255.62,"sma_120":2254.6},{"date":"2025-03-26","open":1940,"high":2000,"low":1890,"close":1954,"volume":10800,"rsi_14":23.16,"sma_20":2133.05,"sma_60":2248.77,"sma_120":2253.09},{"date":"2025-03-27","open":1953,"high":2035,"low":1937,"close":1960,"volume":12270,"rsi_14":18.16,"sma_20":2116.8,"sma_60":2242.18,"sma_120":2251.47},{"date":"2025-03-28","open":1960,"high":1975,"low":1850,"close":1909,"volume":15478,"rsi_14":18.36,"sma_20":2097.75,"sma_60":2234.58,"sma_120":2247.33},{"date":"2025-03-31","open":1887,"high":1908,"low":1756,"close":1849,"volume":8543,"rsi_14":16.14,"sma_20":2080.2,"sma_60":2226.23,"sma_120":2243.57},{"date":"2025-04-01","open":1849,"high":1954,"low":1849,"close":1865,"volume":13663,"rsi_14":15.33,"sma_20":2063.45,"sma_60":2219.32,"sma_120":2239.82},{"date":"2025-04-02","open":1930,"high":1930,"low":1761,"close":1860,"volume":20638,"rsi_14":11.97,"sma_20":2046.7,"sma_60":2212.32,"sma_120":2235.82},{"date":"2025-04-03","open":1879,"high":1879,"low":1801,"close":1841,"volume":3480,"rsi_14":12.0,"sma_20":2030.5,"sma_60":2204.25,"sma_120":2232.17},{"date":"2025-04-04","open":1826,"high":1826,"low":1733,"close":1794,"volume":22591,"rsi_14":11.37,"sma_20":2010.45,"sma_60":2195.23,"sma_120":2228.03},{"date":"2025-04-07","open":1794,"high":1814,"low":1729,"close":1750,"volume":5399,"rsi_14":10.76,"sma_20":1990.95,"sma_60":2185.15,"sma_120":2223.87},{"date":"2025-04-08","open":1750,"high":1750,"low":1710,"close":1745,"volume":5226,"rsi_14":8.62,"sma_20":1971.7,"sma_60":2174.4,"sma_120":2219.7},{"date":"2025-04-09","open":1725,"high":1746,"low":1541,"close":1541,"volume":43404,"rsi_14":5.16,"sma_20":1941.25,"sma_60":2160.58,"sma_120":2213.58},{"date":"2025-04-10","open":1695,"high":1780,"low":1616,"close":1683,"volume":17349,"rsi_14":22.38,"sma_20":1917.15,"sma_60":2149.05,"sma_120":2208.44},{"date":"2025-04-11","open":1800,"high":1800,"low":1684,"close":1705,"volume":11849,"rsi_14":31.12,"sma_20":1895.15,"sma_60":2138.13,"sma_120":2203.23},{"date":"2025-04-14","open":1705,"high":1790,"low":1705,"close":1743,"volume":7185,"rsi_14":35.07,"sma_20":1876.3,"sma_60":2129.52,"sma_120":2198.76},{"date":"2025-04-15","open":1746,"high":1789,"low":1746,"close":1788,"volume":3228,"rsi_14":38.21,"sma_20":1860.7,"sma_60":2120.57,"sma_120":2194.99},{"date":"2025-04-16","open":1788,"high":1847,"low":1788,"close":1834,"volume":12247,"rsi_14":41.53,"sma_20":1846.9,"sma_60":2112.05,"sma_120":2192.07},{"date":"2025-04-17","open":1884,"high":1884,"low":1834,"close":1870,"volume":14022,"rsi_14":47.33,"sma_20":1834.65,"sma_60":2103.88,"sma_120":2189.53},{"date":"2025-04-18","open":1888,"high":1888,"low":1833,"close":1868,"volume":4675,"rsi_14":51.42,"sma_20":1822.3,"sma_60":2095.35,"sma_120":2187.13},{"date":"2025-04-21","open":1868,"high":1868,"low":1812,"close":1843,"volume":2633,"rsi_14":48.38,"sma_20":1817.25,"sma_60":2086.4,"sma_120":2184.37},{"date":"2025-04-22","open":1823,"high":1865,"low":1823,"close":1858,"volume":9448,"rsi_14":49.86,"sma_20":1813.0,"sma_60":2077.03,"sma_120":2181.85},{"date":"2025-04-23","open":1897,"high":1928,"low":1844,"close":1922,"volume":7571,"rsi_14":55.51,"sma_20":1811.4,"sma_60":2070.15,"sma_120":2180.74},{"date":"2025-04-24","open":1922,"high":1928,"low":1903,"close":1920,"volume":3496,"rsi_14":59.13,"sma_20":1809.4,"sma_60":2064.82,"sma_120":2179.53},{"date":"2025-04-25","open":1920,"high":1935,"low":1900,"close":1919,"volume":4755,"rsi_14":63.06,"sma_20":1809.9,"sma_60":2058.88,"sma_120":2177.53},{"date":"2025-04-28","open":1940,"high":1940,"low":1858,"close":1858,"volume":7586,"rsi_14":58.04,"sma_20":1810.35,"sma_60":2052.68,"sma_120":2175.26},{"date":"2025-04-29","open":1858,"high":1875,"low":1837,"close":1841,"volume":17596,"rsi_14":79.07,"sma_20":1809.15,"sma_60":2046.2,"sma_120":2173.06},{"date":"2025-04-30","open":1841,"high":1865,"low":1826,"close":1826,"volume":8504,"rsi_14":68.38,"sma_20":1807.45,"sma_60":2039.97,"sma_120":2170.48},{"date":"2025-05-02","open":1848,"high":1880,"low":1834,"close":1880,"volume":3138,"rsi_14":70.78,"sma_20":1809.4,"sma_60":2035.55,"sma_120":2167.48},{"date":"2025-05-07","open":1880,"high":1880,"low":1850,"close":1871,"volume":7787,"rsi_14":66.33,"sma_20":1813.25,"sma_60":2030.65,"sma_120":2163.66},{"date":"2025-05-08","open":1871,"high":1877,"low":1850,"close":1874,"volume":496,"rsi_14":62.29,"sma_20":1819.45,"sma_60":2024.8,"sma_120":2160.65},{"date":"2025-05-09","open":1860,"high":1875,"low":1799,"close":1799,"volume":6168,"rsi_14":45.38,"sma_20":1822.15,"sma_60":2018.12,"sma_120":2157.39},{"date":"2025-05-12","open":1800,"high":1819,"low":1770,"close":1804,"volume":12121,"rsi_14":40.52,"sma_20":1835.3,"sma_60":2010.1,"sma_120":2153.38},{"date":"2025-05-13","open":1806,"high":1849,"low":1804,"close":1840,"volume":4478,"rsi_14":46.34,"sma_20":1843.15,"sma_60":2002.6,"sma_120":2150.84},{"date":"2025-05-14","open":1840,"high":1844,"low":1818,"close":1821,"volume":7693,"rsi_14":47.07,"sma_20":1848.95,"sma_60":1994.53,"sma_120":2148.39},{"date":"2025-05-15","open":1844,"high":1949,"low":1803,"close":1906,"volume":31235,"rsi_14":55.38,"sma_20":1857.1,"sma_60":1987.97,"sma_120":2147.61},{"date":"2025-05-16","open":1907,"high":1969,"low":1770,"close":1880,"volume":16029,"rsi_14":44.85,"sma_20":1861.7,"sma_60":1980.38,"sma_120":2145.57},{"date":"2025-05-19","open":1949,"high":1949,"low":1850,"close":1878,"volume":4608,"rsi_14":44.85,"sma_20":1863.9,"sma_60":1972.35,"sma_120":2143.55},{"date":"2025-05-20","open":1862,"high":1892,"low":1858,"close":1880,"volume":3627,"rsi_14":45.23,"sma_20":1864.4,"sma_60":1965.35,"sma_120":2141.51},{"date":"2025-05-21","open":1880,"high":1893,"low":1860,"close":1892,"volume":12392,"rsi_14":54.72,"sma_20":1865.6,"sma_60":1958.55,"sma_120":2139.15},{"date":"2025-05-22","open":1955,"high":1955,"low":1812,"close":1818,"volume":3037,"rsi_14":47.24,"sma_20":1864.35,"sma_60":1950.27,"sma_120":2136.43},{"date":"2025-05-23","open":1859,"high":1863,"low":1793,"close":1832,"volume":4263,"rsi_14":50.72,"sma_20":1863.05,"sma_60":1942.05,"sma_120":2134.11},{"date":"2025-05-26","open":1832,"high":1832,"low":1786,"close":1817,"volume":1110,"rsi_14":41.64,"sma_20":1857.8,"sma_60":1934.08,"sma_120":2131.42},{"date":"2025-05-27","open":1817,"high":1817,"low":1798,"close":1800,"volume":4591,"rsi_14":40.78,"sma_20":1851.8,"sma_60":1926.0,"sma_120":2127.88},{"date":"2025-05-28","open":1800,"high":1913,"low":1800,"close":1880,"volume":13248,"rsi_14":50.65,"sma_20":1849.85,"sma_60":1919.17,"sma_120":2124.96},{"date":"2025-05-29","open":1903,"high":1903,"low":1820,"close":1864,"volume":4120,"rsi_14":58.06,"sma_20":1850.15,"sma_60":1913.57,"sma_120":2119.7},{"date":"2025-05-30","open":1864,"high":1864,"low":1814,"close":1814,"volume":5121,"rsi_14":51.12,"sma_20":1848.8,"sma_60":1907.13,"sma_120":2114.28},{"date":"2025-06-02","open":1813,"high":1840,"low":1813,"close":1813,"volume":8350,"rsi_14":46.73,"sma_20":1848.15,"sma_60":1900.77,"sma_120":2109.05},{"date":"2025-06-04","open":1813,"high":1813,"low":1780,"close":1805,"volume":5141,"rsi_14":48.01,"sma_20":1844.4,"sma_60":1894.77,"sma_120":2104.22},{"date":"2025-06-05","open":1825,"high":1924,"low":1806,"close":1846,"volume":7759,"rsi_14":41.62,"sma_20":1843.15,"sma_60":1888.95,"sma_120":2099.68},{"date":"2025-06-09","open":1846,"high":1898,"low":1806,"close":1827,"volume":15842,"rsi_14":42.45,"sma_20":1840.8,"sma_60":1883.73,"sma_120":2095.03},{"date":"2025-06-10","open":1827,"high":1844,"low":1789,"close":1792,"volume":11004,"rsi_14":38.8,"sma_20":1840.45,"sma_60":1878.1,"sma_120":2090.18},{"date":"2025-06-11","open":1800,"high":1818,"low":1792,"close":1815,"volume":9070,"rsi_14":41.98,"sma_20":1841.0,"sma_60":1872.52,"sma_120":2086.01},{"date":"2025-06-12","open":1830,"high":1830,"low":1783,"close":1800,"volume":8250,"rsi_14":38.73,"sma_20":1839.0,"sma_60":1866.43,"sma_120":2083.01},{"date":"2025-06-13","open":1825,"high":1825,"low":1728,"close":1749,"volume":38315,"rsi_14":41.04,"sma_20":1835.4,"sma_60":1859.83,"sma_120":2078.42},{"date":"2025-06-16","open":1749,"high":1829,"low":1749,"close":1810,"volume":10362,"rsi_14":47.45,"sma_20":1830.6,"sma_60":1854.67,"sma_120":2074.21},{"date":"2025-06-17","open":1810,"high":1810,"low":1772,"close":1772,"volume":12702,"rsi_14":45.05,"sma_20":1825.2,"sma_60":1849.2,"sma_120":2069.56},{"date":"2025-06-18","open":1748,"high":1772,"low":1730,"close":1760,"volume":17413,"rsi_14":45.56,"sma_20":1819.3,"sma_60":1843.37,"sma_120":2063.89},{"date":"2025-06-19","open":1760,"high":1848,"low":1743,"close":1779,"volume":6325,"rsi_14":37.02,"sma_20":1814.25,"sma_60":1837.77,"sma_120":2058.84},{"date":"2025-06-20","open":1800,"high":1800,"low":1755,"close":1775,"volume":5003,"rsi_14":38.2,"sma_20":1808.4,"sma_60":1832.1,"sma_120":2053.05},{"date":"2025-06-23","open":1756,"high":1774,"low":1675,"close":1693,"volume":11842,"rsi_14":35.21,"sma_20":1802.15,"sma_60":1827.92,"sma_120":2046.24},{"date":"2025-06-24","open":1695,"high":1764,"low":1695,"close":1742,"volume":10810,"rsi_14":42.23,"sma_20":1797.65,"sma_60":1824.57,"sma_120":2040.09},{"date":"2025-06-25","open":1760,"high":1760,"low":1600,"close":1681,"volume":31998,"rsi_14":37.84,"sma_20":1790.85,"sma_60":1820.02,"sma_120":2034.39},{"date":"2025-06-26","open":1681,"high":1750,"low":1659,"close":1674,"volume":13603,"rsi_14":31.93,"sma_20":1784.55,"sma_60":1815.25,"sma_120":2028.72},{"date":"2025-06-27","open":1699,"high":1705,"low":1659,"close":1659,"volume":8378,"rsi_14":32.2,"sma_20":1773.5,"sma_60":1811.08,"sma_120":2022.83},{"date":"2025-06-30","open":1659,"high":1705,"low":1659,"close":1672,"volume":3083,"rsi_14":36.67,"sma_20":1763.9,"sma_60":1808.13,"sma_120":2017.18},{"date":"2025-07-01","open":1672,"high":1697,"low":1672,"close":1688,"volume":4414,"rsi_14":35.67,"sma_20":1757.6,"sma_60":1805.18,"sma_120":2012.25},{"date":"2025-07-02","open":1688,"high":1710,"low":1672,"close":1710,"volume":7161,"rsi_14":40.0,"sma_20":1752.45,"sma_60":1802.68,"sma_120":2007.5},{"date":"2025-07-03","open":1710,"high":1730,"low":1692,"close":1715,"volume":7573,"rsi_14":45.79,"sma_20":1747.95,"sma_60":1800.58,"sma_120":2002.42},{"date":"2025-07-04","open":1715,"high":1720,"low":1589,"close":1629,"volume":18061,"rsi_14":28.9,"sma_20":1737.1,"sma_60":1797.83,"sma_120":1996.53},{"date":"2025-07-07","open":1629,"high":1653,"low":1629,"close":1650,"volume":6370,"rsi_14":35.19,"sma_20":1728.25,"sma_60":1796.17,"sma_120":1990.66},{"date":"2025-07-08","open":1644,"high":1660,"low":1631,"close":1645,"volume":10582,"rsi_14":35.8,"sma_20":1720.9,"sma_60":1794.5,"sma_120":1984.45},{"date":"2025-07-09","open":1654,"high":1660,"low":1631,"close":1649,"volume":4309,"rsi_14":33.33,"sma_20":1712.6,"sma_60":1796.3,"sma_120":1978.44},{"date":"2025-07-10","open":1660,"high":1660,"low":1590,"close":1654,"volume":11239,"rsi_14":34.53,"sma_20":1705.3,"sma_60":1795.82,"sma_120":1972.43},{"date":"2025-07-11","open":1654,"high":1654,"low":1562,"close":1645,"volume":16064,"rsi_14":42.45,"sma_20":1700.1,"sma_60":1794.82,"sma_120":1966.47},{"date":"2025-07-14","open":1645,"high":1669,"low":1630,"close":1645,"volume":7406,"rsi_14":31.97,"sma_20":1691.85,"sma_60":1793.18,"sma_120":1961.35},{"date":"2025-07-15","open":1669,"high":1669,"low":1563,"close":1563,"volume":26902,"rsi_14":29.66,"sma_20":1681.4,"sma_60":1789.43,"sma_120":1955.0},{"date":"2025-07-16","open":1586,"high":2030,"low":1586,"close":1680,"volume":1682625,"rsi_14":50.75,"sma_20":1677.4,"sma_60":1786.87,"sma_120":1949.46},{"date":"2025-07-17","open":1740,"high":2180,"low":1707,"close":2180,"volume":1309591,"rsi_14":79.44,"sma_20":1697.45,"sma_60":1792.03,"sma_120":1947.96},{"date":"2025-07-18","open":2355,"high":2750,"low":2060,"close":2060,"volume":6170682,"rsi_14":69.56,"sma_20":1711.7,"sma_60":1795.23,"sma_120":1945.29},{"date":"2025-07-21","open":2135,"high":2135,"low":1970,"close":1990,"volume":472157,"rsi_14":64.44,"sma_20":1726.55,"sma_60":1797.68,"sma_120":1942.04},{"date":"2025-07-22","open":2000,"high":2010,"low":1842,"close":1891,"volume":218393,"rsi_14":58.06,"sma_20":1734.0,"sma_60":1798.23,"sma_120":1937.63},{"date":"2025-07-23","open":1873,"high":1873,"low":1752,"close":1793,"volume":233686,"rsi_14":53.21,"sma_20":1739.6,"sma_60":1796.08,"sma_120":1933.12},{"date":"2025-07-24","open":1793,"high":1846,"low":1757,"close":1812,"volume":133018,"rsi_14":57.96,"sma_20":1746.5,"sma_60":1794.28,"sma_120":1929.55},{"date":"2025-07-25","open":1811,"high":1811,"low":1752,"close":1769,"volume":107296,"rsi_14":55.08,"sma_20":1752.0,"sma_60":1791.78,"sma_120":1925.33},{"date":"2025-07-28","open":1771,"high":1777,"low":1701,"close":1749,"volume":80283,"rsi_14":54.38,"sma_20":1755.85,"sma_60":1789.97,"sma_120":1921.33},{"date":"2025-07-29","open":1742,"high":1748,"low":1710,"close":1730,"volume":28098,"rsi_14":53.37,"sma_20":1757.95,"sma_60":1788.12,"sma_120":1917.16},{"date":"2025-07-30","open":1732,"high":1733,"low":1715,"close":1716,"volume":31388,"rsi_14":52.56,"sma_20":1758.25,"sma_60":1786.28,"sma_120":1913.12},{"date":"2025-07-31","open":1702,"high":1765,"low":1700,"close":1710,"volume":29519,"rsi_14":52.69,"sma_20":1758.0,"sma_60":1783.45,"sma_120":1909.5},{"date":"2025-08-01","open":1710,"high":1780,"low":1665,"close":1670,"volume":39371,"rsi_14":51.0,"sma_20":1760.05,"sma_60":1780.1,"sma_120":1905.38},{"date":"2025-08-04","open":1621,"high":1700,"low":1616,"close":1679,"volume":36729,"rsi_14":54.94,"sma_20":1761.5,"sma_60":1776.85,"sma_120":1900.83},{"date":"2025-08-05","open":1689,"high":1706,"low":1655,"close":1688,"volume":15268,"rsi_14":50.38,"sma_20":1763.65,"sma_60":1775.0,"sma_120":1896.56},{"date":"2025-08-06","open":1697,"high":1697,"low":1669,"close":1688,"volume":8484,"rsi_14":6.54,"sma_20":1765.6,"sma_60":1773.07,"sma_120":1891.58},{"date":"2025-08-07","open":1700,"high":1700,"low":1667,"close":1681,"volume":17987,"rsi_14":8.17,"sma_20":1766.95,"sma_60":1770.42,"sma_120":1886.51},{"date":"2025-08-08","open":1681,"high":1699,"low":1662,"close":1677,"volume":27707,"rsi_14":9.56,"sma_20":1768.55,"sma_60":1768.02,"sma_120":1881.28},{"date":"2025-08-11","open":1683,"high":1697,"low":1643,"close":1655,"volume":16231,"rsi_14":11.94,"sma_20":1769.05,"sma_60":1763.83,"sma_120":1875.9},{"date":"2025-08-12","open":1655,"high":1699,"low":1628,"close":1655,"volume":18449,"rsi_14":17.45,"sma_20":1773.65,"sma_60":1760.08,"sma_120":1870.23},{"date":"2025-08-13","open":1655,"high":1778,"low":1641,"close":1702,"volume":96034,"rsi_14":27.08,"sma_20":1774.75,"sma_60":1757.15,"sma_120":1864.75},{"date":"2025-08-14","open":1690,"high":1745,"low":1663,"close":1669,"volume":56988,"rsi_14":28.26,"sma_20":1749.2,"sma_60":1753.63,"sma_120":1859.49},{"date":"2025-08-18","open":1669,"high":1672,"low":1652,"close":1659,"volume":18618,"rsi_14":29.55,"sma_20":1729.15,"sma_60":1749.75,"sma_120":1854.15},{"date":"2025-08-19","open":1645,"high":1659,"low":1570,"close":1570,"volume":48031,"rsi_14":22.41,"sma_20":1708.15,"sma_60":1745.62,"sma_120":1847.94},{"date":"2025-08-20","open":1570,"high":1600,"low":1560,"close":1582,"volume":15160,"rsi_14":26.74,"sma_20":1692.7,"sma_60":1741.45,"sma_120":1841.75},{"date":"2025-08-21","open":1580,"high":1629,"low":1580,"close":1595,"volume":11386,"rsi_14":30.51,"sma_20":1682.8,"sma_60":1737.75,"sma_120":1835.92},{"date":"2025-08-22","open":1595,"high":1669,"low":1591,"close":1637,"volume":17374,"rsi_14":44.44,"sma_20":1674.05,"sma_60":1735.03,"sma_120":1830.52},{"date":"2025-08-25","open":1670,"high":1670,"low":1611,"close":1623,"volume":4151,"rsi_14":40.73,"sma_20":1666.75,"sma_60":1730.75,"sma_120":1824.96},{"date":"2025-08-26","open":1619,"high":1657,"low":1602,"close":1602,"volume":12870,"rsi_14":36.31,"sma_20":1659.4,"sma_60":1726.38,"sma_120":1819.97},{"date":"2025-08-27","open":1603,"high":1631,"low":1600,"close":1622,"volume":12418,"rsi_14":40.12,"sma_20":1654.0,"sma_60":1723.18,"sma_120":1815.16},{"date":"2025-08-28","open":1635,"high":1635,"low":1595,"close":1603,"volume":1320,"rsi_14":38.73,"sma_20":1648.35,"sma_60":1719.68,"sma_120":1810.22},{"date":"2025-08-29","open":1603,"high":1645,"low":1600,"close":1645,"volume":8782,"rsi_14":45.83,"sma_20":1645.1,"sma_60":1717.02,"sma_120":1805.89},{"date":"2025-09-01","open":1650,"high":1653,"low":1571,"close":1590,"volume":10333,"rsi_14":42.21,"sma_20":1641.1,"sma_60":1712.75,"sma_120":1800.85},{"date":"2025-09-02","open":1591,"high":1627,"low":1591,"close":1595,"volume":6875,"rsi_14":42.89,"sma_20":1636.9,"sma_60":1708.88,"sma_120":1796.31},{"date":"2025-09-03","open":1595,"high":1602,"low":1576,"close":1588,"volume":9892,"rsi_14":35.08,"sma_20":1631.9,"sma_60":1705.48,"sma_120":1791.79},{"date":"2025-09-04","open":1600,"high":1620,"low":1600,"close":1607,"volume":8751,"rsi_14":41.58,"sma_20":1627.85,"sma_60":1702.02,"sma_120":1787.27},{"date":"2025-09-05","open":1612,"high":1629,"low":1600,"close":1620,"volume":6657,"rsi_14":44.74,"sma_20":1624.8,"sma_60":1699.02,"sma_120":1782.72},{"date":"2025-09-08","open":1630,"high":1630,"low":1602,"close":1618,"volume":8519,"rsi_14":58.45,"sma_20":1621.85,"sma_60":1696.83,"sma_120":1778.33},{"date":"2025-09-09","open":1618,"high":1629,"low":1611,"close":1616,"volume":4945,"rsi_14":56.2,"sma_20":1619.9,"sma_60":1693.6,"sma_120":1774.13},{"date":"2025-09-10","open":1633,"high":1640,"low":1613,"close":1616,"volume":7224,"rsi_14":54.02,"sma_20":1617.95,"sma_60":1691.0,"sma_120":1770.1},{"date":"2025-09-11","open":1640,"high":1640,"low":1600,"close":1625,"volume":6281,"rsi_14":47.37,"sma_20":1614.1,"sma_60":1688.75,"sma_120":1766.06},{"date":"2025-09-12","open":1650,"high":1650,"low":1605,"close":1625,"volume":15805,"rsi_14":50.47,"sma_20":1611.9,"sma_60":1686.18,"sma_120":1761.97},{"date":"2025-09-15","open":1630,"high":1630,"low":1614,"close":1617,"volume":7256,"rsi_14":53.73,"sma_20":1609.8,"sma_60":1683.55,"sma_120":1757.83},{"date":"2025-09-16","open":1650,"high":1650,"low":1619,"close":1619,"volume":12717,"rsi_14":49.18,"sma_20":1612.25,"sma_60":1682.32,"sma_120":1755.12},{"date":"2025-09-17","open":1619,"high":1649,"low":1591,"close":1616,"volume":8746,"rsi_14":53.89,"sma_20":1613.95,"sma_60":1680.22,"sma_120":1752.39},{"date":"2025-09-18","open":1632,"high":1632,"low":1621,"close":1627,"volume":11117,"rsi_14":42.11,"sma_20":1615.4,"sma_60":1679.27,"sma_120":1749.64},{"date":"2025-09-19","open":1625,"high":1629,"low":1614,"close":1624,"volume":2165,"rsi_14":71.79,"sma_20":1614.75,"sma_60":1678.43,"sma_120":1746.84},{"date":"2025-09-22","open":1624,"high":1624,"low":1585,"close":1595,"volume":15198,"rsi_14":50.0,"sma_20":1613.35,"sma_60":1677.37,"sma_120":1744.22},{"date":"2025-09-23","open":1597,"high":1609,"low":1595,"close":1601,"volume":4336,"rsi_14":56.44,"sma_20":1613.3,"sma_60":1676.18,"sma_120":1742.16},{"date":"2025-09-24","open":1595,"high":1601,"low":1581,"close":1597,"volume":9543,"rsi_14":44.19,"sma_20":1612.05,"sma_60":1674.67,"sma_120":1739.92},{"date":"2025-09-25","open":1593,"high":1607,"low":1570,"close":1571,"volume":9503,"rsi_14":25.25,"sma_20":1610.45,"sma_60":1672.35,"sma_120":1737.52},{"date":"2025-09-26","open":1569,"high":1598,"low":1560,"close":1572,"volume":12040,"rsi_14":26.53,"sma_20":1606.8,"sma_60":1669.97,"sma_120":1735.28},{"date":"2025-09-29","open":1626,"high":1626,"low":1556,"close":1556,"volume":22727,"rsi_14":23.21,"sma_20":1605.1,"sma_60":1668.75,"sma_120":1733.29},{"date":"2025-09-30","open":1603,"high":1603,"low":1517,"close":1517,"volume":25482,"rsi_14":17.22,"sma_20":1601.2,"sma_60":1666.53,"sma_120":1731.35},{"date":"2025-10-01","open":1517,"high":1549,"low":1504,"close":1515,"volume":15680,"rsi_14":11.81,"sma_20":1597.55,"sma_60":1664.37,"sma_120":1729.43},{"date":"2025-10-02","open":1523,"high":1530,"low":1501,"close":1501,"volume":24661,"rsi_14":10.24,"sma_20":1591.85,"sma_60":1661.77,"sma_120":1729.03},{"date":"2025-10-10","open":1607,"high":1607,"low":1504,"close":1533,"volume":12370,"rsi_14":28.79,"sma_20":1587.5,"sma_60":1659.75,"sma_120":1727.78},{"date":"2025-10-13","open":1533,"high":1620,"low":1533,"close":1560,"volume":21495,"rsi_14":36.77,"sma_20":1584.6,"sma_60":1658.33,"sma_120":1726.58},{"date":"2025-10-14","open":1560,"high":1620,"low":1532,"close":1538,"volume":10266,"rsi_14":33.88,"sma_20":1580.7,"sma_60":1656.55,"sma_120":1724.87},{"date":"2025-10-15","open":1540,"high":1553,"low":1509,"close":1524,"volume":14362,"rsi_14":29.84,"sma_20":1576.1,"sma_60":1655.9,"sma_120":1722.67},{"date":"2025-10-16","open":1518,"high":1530,"low":1494,"close":1505,"volume":23929,"rsi_14":27.72,"sma_20":1570.1,"sma_60":1652.98,"sma_120":1719.92},{"date":"2025-10-17","open":1505,"high":1505,"low":1467,"close":1469,"volume":22564,"rsi_14":27.01,"sma_20":1562.3,"sma_60":1641.13,"sma_120":1716.58},{"date":"2025-10-20","open":1480,"high":1480,"low":1438,"close":1454,"volume":15181,"rsi_14":24.03,"sma_20":1554.15,"sma_60":1631.03,"sma_120":1713.13},{"date":"2025-10-21","open":1454,"high":1477,"low":1425,"close":1431,"volume":37699,"rsi_14":22.52,"sma_20":1544.75,"sma_60":1621.72,"sma_120":1709.7},{"date":"2025-10-22","open":1442,"high":1474,"low":1428,"close":1429,"volume":20244,"rsi_14":24.46,"sma_20":1535.4,"sma_60":1614.02,"sma_120":1706.12},{"date":"2025-10-23","open":1429,"high":1857,"low":1429,"close":1649,"volume":4454545,"rsi_14":57.75,"sma_20":1536.65,"sma_60":1611.62,"sma_120":1703.85},{"date":"2025-10-24","open":1669,"high":1678,"low":1504,"close":1512,"volume":357081,"rsi_14":46.44,"sma_20":1531.05,"sma_60":1606.62,"sma_120":1700.45},{"date":"2025-10-27","open":1513,"high":1515,"low":1400,"close":1480,"volume":150007,"rsi_14":46.97,"sma_20":1525.3,"sma_60":1601.8,"sma_120":1696.79},{"date":"2025-10-28","open":1456,"high":1490,"low":1435,"close":1483,"volume":59387,"rsi_14":47.39,"sma_20":1519.4,"sma_60":1597.37,"sma_120":1693.67},{"date":"2025-10-29","open":1480,"high":1495,"low":1454,"close":1455,"volume":30467,"rsi_14":46.93,"sma_20":1512.3,"sma_60":1592.78,"sma_120":1690.45},{"date":"2025-10-30","open":1455,"high":1469,"low":1420,"close":1455,"volume":47277,"rsi_14":43.25,"sma_20":1506.5,"sma_60":1588.43,"sma_120":1687.36},{"date":"2025-10-31","open":1425,"high":1440,"low":1421,"close":1428,"volume":32525,"rsi_14":38.58,"sma_20":1499.3,"sma_60":1583.73,"sma_120":1683.59},{"date":"2025-11-03","open":1413,"high":1442,"low":1380,"close":1390,"volume":55541,"rsi_14":37.54,"sma_20":1491.0,"sma_60":1579.07,"sma_120":1679.58},{"date":"2025-11-04","open":1390,"high":1743,"low":1380,"close":1418,"volume":2037202,"rsi_14":41.28,"sma_20":1486.05,"sma_60":1574.72,"sma_120":1675.78},{"date":"2025-11-05","open":1405,"high":1452,"low":1394,"close":1401,"volume":112008,"rsi_14":41.42,"sma_20":1480.35,"sma_60":1569.93,"sma_120":1672.47},{"date":"2025-11-06","open":1404,"high":1694,"low":1402,"close":1450,"volume":1150875,"rsi_14":48.47,"sma_20":1478.2,"sma_60":1565.97,"sma_120":1669.52},{"date":"2025-11-07","open":1469,"high":1780,"low":1424,"close":1530,"volume":908283,"rsi_14":55.56,"sma_20":1478.05,"sma_60":1563.45,"sma_120":1666.93},{"date":"2025-11-10","open":1612,"high":1690,"low":1510,"close":1530,"volume":637031,"rsi_14":57.49,"sma_20":1476.55,"sma_60":1561.0,"sma_120":1664.51},{"date":"2025-11-11","open":1540,"high":1693,"low":1530,"close":1533,"volume":251393,"rsi_14":57.85,"sma_20":1476.3,"sma_60":1558.97,"sma_120":1661.4},{"date":"2025-11-12","open":1533,"high":1578,"low":1533,"close":1537,"volume":35120,"rsi_14":37.44,"sma_20":1476.95,"sma_60":1557.0,"sma_120":1658.54},{"date":"2025-11-13","open":1580,"high":1580,"low":1531,"close":1555,"volume":28303,"rsi_14":56.57,"sma_20":1479.45,"sma_60":1554.55,"sma_120":1655.85},{"date":"2025-11-14","open":1535,"high":1605,"low":1535,"close":1554,"volume":37608,"rsi_14":62.5,"sma_20":1483.7,"sma_60":1552.63,"sma_120":1653.13},{"date":"2025-11-17","open":1541,"high":1695,"low":1531,"close":1557,"volume":235460,"rsi_14":62.5,"sma_20":1488.85,"sma_60":1550.93,"sma_120":1650.34},{"date":"2025-11-18","open":1566,"high":1607,"low":1541,"close":1571,"volume":58358,"rsi_14":70.57,"sma_20":1495.85,"sma_60":1550.95,"sma_120":1648.28},{"date":"2025-11-19","open":1571,"high":1595,"low":1551,"close":1574,"volume":30183,"rsi_14":70.88,"sma_20":1503.1,"sma_60":1550.82,"sma_120":1646.13},{"date":"2025-11-20","open":1600,"high":1600,"low":1567,"close":1572,"volume":15362,"rsi_14":77.69,"sma_20":1499.25,"sma_60":1550.43,"sma_120":1644.09},{"date":"2025-11-21","open":1585,"high":1590,"low":1560,"close":1590,"volume":47350,"rsi_14":91.67,"sma_20":1503.15,"sma_60":1549.65,"sma_120":1642.34},{"date":"2025-11-24","open":1786,"high":1940,"low":1615,"close":1655,"volume":1537586,"rsi_14":92.78,"sma_20":1511.9,"sma_60":1550.18,"sma_120":1640.47},{"date":"2025-11-25","open":1656,"high":1780,"low":1646,"close":1760,"volume":47342,"rsi_14":99.18,"sma_20":1525.75,"sma_60":1552.82,"sma_120":1639.6},{"date":"2025-11-26","open":1745,"high":1848,"low":1727,"close":1810,"volume":69508,"rsi_14":99.18,"sma_20":1543.5,"sma_60":1555.95,"sma_120":1639.57},{"date":"2025-11-27","open":1805,"high":1825,"low":1775,"close":1815,"volume":27885,"rsi_14":98.97,"sma_20":1561.5,"sma_60":1559.48,"sma_120":1639.58},{"date":"2025-11-28","open":1815,"high":1850,"low":1770,"close":1834,"volume":30325,"rsi_14":99.03,"sma_20":1581.8,"sma_60":1562.63,"sma_120":1639.83},{"date":"2025-12-01","open":1819,"high":1864,"low":1816,"close":1835,"volume":16828,"rsi_14":99.03,"sma_20":1604.05,"sma_60":1566.72,"sma_120":1639.73},{"date":"2025-12-02","open":1835,"high":1861,"low":1819,"close":1836,"volume":40761,"rsi_14":99.02,"sma_20":1624.95,"sma_60":1570.73,"sma_120":1639.81},{"date":"2025-12-03","open":1864,"high":1864,"low":1750,"close":1808,"volume":31641,"rsi_14":90.16,"sma_20":1645.3,"sma_60":1574.4,"sma_120":1639.94},{"date":"2025-12-04","open":1804,"high":1855,"low":1766,"close":1768,"volume":21949,"rsi_14":80.23,"sma_20":1661.2,"sma_60":1577.08,"sma_120":1639.55},{"date":"2025-12-05","open":1767,"high":1816,"low":1732,"close":1744,"volume":38420,"rsi_14":74.93,"sma_20":1671.9,"sma_60":1579.15,"sma_120":1639.08},{"date":"2025-12-08","open":1752,"high":1791,"low":1737,"close":1754,"volume":24250,"rsi_14":74.66,"sma_20":1683.1,"sma_60":1581.42,"sma_120":1639.12},{"date":"2025-12-09","open":1780,"high":1789,"low":1713,"close":1788,"volume":18790,"rsi_14":76.62,"sma_20":1695.85,"sma_60":1584.28,"sma_120":1638.94},{"date":"2025-12-10","open":1788,"high":1788,"low":1740,"close":1743,"volume":11408,"rsi_14":69.21,"sma_20":1706.15,"sma_60":1586.4,"sma_120":1638.7},{"date":"2025-12-11","open":1743,"high":1779,"low":1726,"close":1730,"volume":10785,"rsi_14":65.91,"sma_20":1714.9,"sma_60":1588.15,"sma_120":1638.45},{"date":"2025-12-12","open":1729,"high":1767,"low":1649,"close":1678,"volume":21359,"rsi_14":52.69,"sma_20":1721.1,"sma_60":1589.03,"sma_120":1637.61},{"date":"2025-12-15","open":1678,"high":1690,"low":1643,"close":1655,"volume":11891,"rsi_14":34.78,"sma_20":1726.0,"sma_60":1589.67,"sma_120":1636.61},{"date":"2025-12-16","open":1655,"high":1655,"low":1610,"close":1618,"volume":19036,"rsi_14":21.08,"sma_20":1728.35,"sma_60":1589.65,"sma_120":1635.98},{"date":"2025-12-17","open":1618,"high":1660,"low":1600,"close":1660,"volume":15658,"rsi_14":29.0,"sma_20":1732.65,"sma_60":1590.38,"sma_120":1635.3},{"date":"2025-12-18","open":1658,"high":1659,"low":1532,"close":1591,"volume":32173,"rsi_14":21.0,"sma_20":1733.6,"sma_60":1589.83,"sma_120":1634.55},{"date":"2025-12-19","open":1592,"high":1650,"low":1591,"close":1645,"volume":11663,"rsi_14":29.87,"sma_20":1736.35,"sma_60":1590.18,"sma_120":1634.31},{"date":"2025-12-22","open":1645,"high":2000,"low":1640,"close":1754,"volume":1298645,"rsi_14":42.93,"sma_20":1741.3,"sma_60":1592.83,"sma_120":1635.1},{"date":"2025-12-23","open":1853,"high":1890,"low":1766,"close":1774,"volume":151722,"rsi_14":47.03,"sma_20":1742.0,"sma_60":1595.72,"sma_120":1635.95},{"date":"2025-12-24","open":1848,"high":1848,"low":1761,"close":1762,"volume":34216,"rsi_14":49.45,"sma_20":1739.6,"sma_60":1598.47,"sma_120":1636.57},{"date":"2025-12-26","open":1762,"high":1787,"low":1754,"close":1754,"volume":18490,"rsi_14":50.95,"sma_20":1736.55,"sma_60":1601.52,"sma_120":1636.93},{"date":"2025-12-29","open":1765,"high":1783,"low":1753,"close":1756,"volume":25548,"rsi_14":50.19,"sma_20":1732.65,"sma_60":1604.58,"sma_120":1637.28},{"date":"2025-12-30","open":1809,"high":1834,"low":1762,"close":1812,"volume":19094,"rsi_14":52.21,"sma_20":1731.5,"sma_60":1608.85,"sma_120":1638.8},{"date":"2026-01-02","open":1812,"high":1915,"low":1812,"close":1884,"volume":47737,"rsi_14":62.39,"sma_20":1733.9,"sma_60":1614.97,"sma_120":1640.75},{"date":"2026-01-05","open":1884,"high":1900,"low":1847,"close":1891,"volume":28509,"rsi_14":64.3,"sma_20":1738.05,"sma_60":1621.23,"sma_120":1642.8},{"date":"2026-01-06","open":1891,"high":1912,"low":1788,"close":1814,"volume":34550,"rsi_14":61.56,"sma_20":1740.35,"sma_60":1626.58,"sma_120":1644.17},{"date":"2026-01-07","open":1814,"high":1836,"low":1800,"close":1826,"volume":11449,"rsi_14":64.82,"sma_20":1744.45,"sma_60":1631.47,"sma_120":1645.61},{"date":"2026-01-08","open":1808,"high":1810,"low":1761,"close":1781,"volume":19641,"rsi_14":63.93,"sma_20":1745.8,"sma_60":1635.15,"sma_120":1646.74},{"date":"2026-01-09","open":1781,"high":1889,"low":1761,"close":1833,"volume":18641,"rsi_14":64.54,"sma_20":1748.05,"sma_60":1640.07,"sma_120":1648.31},{"date":"2026-01-12","open":1840,"high":1840,"low":1751,"close":1777,"volume":20210,"rsi_14":65.98,"sma_20":1749.75,"sma_60":1644.28,"sma_120":1650.09},{"date":"2026-01-13","open":1778,"high":1888,"low":1778,"close":1827,"volume":16540,"rsi_14":65.74,"sma_20":1754.6,"sma_60":1649.65,"sma_120":1651.32},{"date":"2026-01-14","open":1830,"high":1879,"low":1809,"close":1810,"volume":9284,"rsi_14":55.76,"sma_20":1761.2,"sma_60":1655.33,"sma_120":1648.23},{"date":"2026-01-15","open":1813,"high":1832,"low":1813,"close":1830,"volume":10736,"rsi_14":55.76,"sma_20":1769.95,"sma_60":1661.6,"sma_120":1646.32},{"date":"2026-01-16","open":1888,"high":1950,"low":1832,"close":1879,"volume":61321,"rsi_14":62.14,"sma_20":1793.95,"sma_60":1676.57,"sma_120":1645.39},{"date":"2026-01-19","open":1899,"high":1899,"low":1827,"close":1884,"volume":32135,"rsi_14":62.36,"sma_20":1808.6,"sma_60":1680.48,"sma_120":1645.33},{"date":"2026-01-20","open":1889,"high":1899,"low":1816,"close":1856,"volume":20880,"rsi_14":54.49,"sma_20":1819.15,"sma_60":1686.22,"sma_120":1645.86},{"date":"2026-01-21","open":1852,"high":1882,"low":1800,"close":1812,"volume":17329,"rsi_14":42.21,"sma_20":1822.05,"sma_60":1691.75,"sma_120":1645.86},{"date":"2026-01-22","open":1811,"high":1838,"low":1786,"close":1835,"volume":20994,"rsi_14":44.14,"sma_20":1825.1,"sma_60":1697.62,"sma_120":1646.41},{"date":"2026-01-23","open":1875,"high":1900,"low":1845,"close":1900,"volume":28024,"rsi_14":59.23,"sma_20":1832.0,"sma_60":1705.03,"sma_120":1647.67},{"date":"2026-01-26","open":1899,"high":1899,"low":1845,"close":1876,"volume":27641,"rsi_14":55.23,"sma_20":1838.1,"sma_60":1712.05,"sma_120":1648.88},{"date":"2026-01-27","open":1876,"high":1890,"low":1836,"close":1848,"volume":20736,"rsi_14":57.27,"sma_20":1842.7,"sma_60":1719.05,"sma_120":1649.98},{"date":"2026-01-28","open":1848,"high":1960,"low":1841,"close":1873,"volume":33695,"rsi_14":54.61,"sma_20":1845.75,"sma_60":1727.1,"sma_120":1651.34},{"date":"2026-01-29","open":1873,"high":1930,"low":1860,"close":1929,"volume":25691,"rsi_14":67.51,"sma_20":1848.0,"sma_60":1735.62,"sma_120":1653.5},{"date":"2026-01-30","open":1924,"high":1960,"low":1870,"close":1895,"volume":26974,"rsi_14":58.13,"sma_20":1848.2,"sma_60":1743.85,"sma_120":1655.3},{"date":"2026-02-02","open":1875,"high":1894,"low":1805,"close":1805,"volume":26957,"rsi_14":49.49,"sma_20":1847.75,"sma_60":1749.77,"sma_120":1656.28},{"date":"2026-02-03","open":1805,"high":1918,"low":1780,"close":1810,"volume":26732,"rsi_14":47.9,"sma_20":1846.95,"sma_60":1754.43,"sma_120":1657.29},{"date":"2026-02-04","open":1826,"high":1854,"low":1814,"close":1841,"volume":9768,"rsi_14":45.85,"sma_20":1849.95,"sma_60":1753.8,"sma_120":1658.62},{"date":"2026-02-05","open":1841,"high":1870,"low":1748,"close":1815,"volume":8697,"rsi_14":43.39,"sma_20":1849.05,"sma_60":1758.55,"sma_120":1659.78},{"date":"2026-02-06","open":1815,"high":1815,"low":1723,"close":1756,"volume":17863,"rsi_14":38.1,"sma_20":1848.0,"sma_60":1762.27,"sma_120":1660.62},{"date":"2026-02-09","open":1741,"high":1796,"low":1738,"close":1769,"volume":16644,"rsi_14":41.68,"sma_20":1845.1,"sma_60":1766.13,"sma_120":1661.57},{"date":"2026-02-10","open":1778,"high":1869,"low":1742,"close":1771,"volume":26579,"rsi_14":45.74,"sma_20":1843.15,"sma_60":1769.73,"sma_120":1662.14},{"date":"2026-02-11","open":1839,"high":1839,"low":1771,"close":1771,"volume":21211,"rsi_14":43.01,"sma_20":1840.2,"sma_60":1773.35,"sma_120":1662.99},{"date":"2026-02-12","open":1840,"high":1840,"low":1742,"close":1744,"volume":8394,"rsi_14":31.43,"sma_20":1833.45,"sma_60":1776.47,"sma_120":1663.7},{"date":"2026-02-13","open":1744,"high":1760,"low":1674,"close":1691,"volume":37500,"rsi_14":29.4,"sma_20":1824.05,"sma_60":1778.47,"sma_120":1664.71},{"date":"2026-02-19","open":1688,"high":1855,"low":1674,"close":1679,"volume":85527,"rsi_14":30.48,"sma_20":1813.8,"sma_60":1780.22,"sma_120":1665.52},{"date":"2026-02-20","open":1695,"high":1716,"low":1674,"close":1674,"volume":25769,"rsi_14":25.91,"sma_20":1804.7,"sma_60":1781.92,"sma_120":1666.17},{"date":"2026-02-23","open":1665,"high":1695,"low":1600,"close":1606,"volume":51863,"rsi_14":12.0,"sma_20":1794.4,"sma_60":1782.18,"sma_120":1665.92},{"date":"2026-02-24","open":1615,"high":1700,"low":1611,"close":1672,"volume":21138,"rsi_14":25.6,"sma_20":1786.25,"sma_60":1782.47,"sma_120":1666.33},{"date":"2026-02-25","open":1672,"high":1698,"low":1672,"close":1680,"volume":19836,"rsi_14":33.33,"sma_20":1775.25,"sma_60":1781.13,"sma_120":1666.97},{"date":"2026-02-26","open":1680,"high":1740,"low":1680,"close":1740,"volume":24552,"rsi_14":41.86,"sma_20":1769.7,"sma_60":1816.32,"sma_120":1762.99},{"date":"2026-02-27","open":1740,"high":1742,"low":1675,"close":1678,"volume":60597,"rsi_14":32.32,"sma_20":1759.95,"sma_60":1777.68,"sma_120":1668.58},{"date":"2026-03-03","open":1840,"high":2055,"low":1738,"close":1760,"volume":645035,"rsi_14":44.68,"sma_20":1754.3,"sma_60":1776.45,"sma_120":1669.54},{"date":"2026-03-04","open":1760,"high":1790,"low":1500,"close":1601,"volume":92196,"rsi_14":37.44,"sma_20":1737.9,"sma_60":1772.55,"sma_120":1669.63},{"date":"2026-03-05","open":1630,"high":1729,"low":1630,"close":1665,"volume":29926,"rsi_14":42.22,"sma_20":1726.4,"sma_60":1769.7,"sma_120":1670.22},{"date":"2026-03-06","open":1703,"high":1729,"low":1665,"close":1675,"volume":15646,"rsi_14":42.9,"sma_20":1719.9,"sma_60":1767.48,"sma_120":1670.94},{"date":"2026-03-09","open":1690,"high":1770,"low":1642,"close":1713,"volume":18281,"rsi_14":45.94,"sma_20":1715.05,"sma_60":1766.57,"sma_120":1671.83},{"date":"2026-03-10","open":1714,"high":1794,"low":1714,"close":1734,"volume":49975,"rsi_14":49.29,"sma_20":1709.7,"sma_60":1766.4,"sma_120":1672.78},{"date":"2026-03-11","open":1782,"high":1783,"low":1702,"close":1737,"volume":16208,"rsi_14":53.5,"sma_20":1705.8,"sma_60":1766.12,"sma_120":1673.77},{"date":"2026-03-12","open":1771,"high":1778,"low":1705,"close":1712,"volume":6910,"rsi_14":52.46,"sma_20":1703.6,"sma_60":1764.85,"sma_120":1674.57},{"date":"2026-03-13","open":1698,"high":1750,"low":1660,"close":1736,"volume":17916,"rsi_14":54.49,"sma_20":1701.95,"sma_60":1764.73,"sma_120":1675.57},{"date":"2026-03-16","open":1736,"high":1769,"low":1694,"close":1694,"volume":13992,"rsi_14":56.63,"sma_20":1698.1,"sma_60":1791.23,"sma_120":1774.85},{"date":"2026-03-17","open":1733,"high":1733,"low":1703,"close":1729,"volume":16957,"rsi_14":54.5,"sma_20":1696.0,"sma_60":1764.98,"sma_120":1677.01},{"date":"2026-03-18","open":1730,"high":1788,"low":1730,"close":1762,"volume":48647,"rsi_14":56.23,"sma_20":1696.9,"sma_60":1766.77,"sma_120":1678.22},{"date":"2026-03-19","open":1792,"high":1798,"low":1755,"close":1798,"volume":51299,"rsi_14":54.57,"sma_20":1702.25,"sma_60":1769.77,"sma_120":1679.71},{"date":"2026-03-20","open":1783,"high":1997,"low":1783,"close":1949,"volume":240286,"rsi_14":68.74,"sma_20":1715.75,"sma_60":1774.58,"sma_120":1682.48},{"date":"2026-03-23","open":1949,"high":2180,"low":1835,"close":2160,"volume":438098,"rsi_14":73.47,"sma_20":1740.05,"sma_60":1784.07,"sma_120":1686.95},{"date":"2026-03-24","open":2280,"high":2760,"low":2225,"close":2300,"volume":1607501,"rsi_14":91.96,"sma_20":1774.75,"sma_60":1794.98,"sma_120":1692.58},{"date":"2026-03-25","open":2300,"high":2530,"low":2150,"close":2375,"volume":525279,"rsi_14":92.06,"sma_20":1809.9,"sma_60":1805.33,"sma_120":1699.08},{"date":"2026-03-26","open":2400,"high":2555,"low":2240,"close":2435,"volume":304394,"rsi_14":92.51,"sma_20":1847.65,"sma_60":1816.35,"sma_120":1706.03},{"date":"2026-03-27","open":2366,"high":2563,"low":2184,"close":2435,"volume":222175,"rsi_14":92.48,"sma_20":1884.15,"sma_60":1828.15,"sma_120":1713.31},{"date":"2026-03-30","open":2470,"high":2515,"low":2335,"close":2390,"volume":215099,"rsi_14":84.53,"sma_20":1919.75,"sma_60":1838.75,"sma_120":1720.13},{"date":"2026-03-31","open":2390,"high":2420,"low":2160,"close":2300,"volume":154463,"rsi_14":77.15,"sma_20":1946.75,"sma_60":1847.82,"sma_120":1726.2},{"date":"2026-04-01","open":2370,"high":2390,"low":2250,"close":2300,"volume":52184,"rsi_14":79.05,"sma_20":1981.7,"sma_60":1855.95,"sma_120":1732.4},{"date":"2026-04-02","open":2395,"high":2395,"low":2090,"close":2105,"volume":92479,"rsi_14":65.6,"sma_20":2003.7,"sma_60":1859.63,"sma_120":1737.3},{"date":"2026-04-03","open":2150,"high":2190,"low":2020,"close":2110,"volume":74266,"rsi_14":68.15,"sma_20":2025.45,"sma_60":1863.28,"sma_120":1742.26},{"date":"2026-04-06","open":2110,"high":2700,"low":2055,"close":2295,"volume":743275,"rsi_14":71.84,"sma_20":2054.55,"sma_60":1871.3,"sma_120":1748.94},{"date":"2026-04-07","open":2425,"high":2695,"low":2310,"close":2485,"volume":898662,"rsi_14":74.88,"sma_20":2092.1,"sma_60":1882.28,"sma_120":1756.88},{"date":"2026-04-08","open":2605,"high":3040,"low":2415,"close":2695,"volume":1549654,"rsi_14":77.57,"sma_20":2140.0,"sma_60":1897.52,"sma_120":1766.33},{"date":"2026-04-09","open":2695,"high":2695,"low":2480,"close":2480,"volume":287959,"rsi_14":65.7,"sma_20":2178.4,"sma_60":1908.3,"sma_120":1774.18},{"date":"2026-04-10","open":2485,"high":2580,"low":2400,"close":2470,"volume":130759,"rsi_14":60.4,"sma_20":2215.1,"sma_60":1919.85,"sma_120":1782.07},{"date":"2026-04-13","open":2470,"high":2570,"low":2380,"close":2465,"volume":151155,"rsi_14":56.09,"sma_20":2253.65,"sma_60":1930.48,"sma_120":1790.07},{"date":"2026-04-14","open":2475,"high":2590,"low":2415,"close":2475,"volume":122318,"rsi_14":53.88,"sma_20":2290.95,"sma_60":1941.57,"sma_120":1798.45},{"date":"2026-04-15","open":2475,"high":2495,"low":2405,"close":2450,"volume":80731,"rsi_14":50.6,"sma_20":2325.35,"sma_60":1951.9,"sma_120":1806.75},{"date":"2026-04-16","open":2450,"high":2550,"low":2405,"close":2420,"volume":108100,"rsi_14":48.0,"sma_20":2356.45,"sma_60":1960.92,"sma_120":1814.99},{"date":"2026-04-17","open":2450,"high":2475,"low":2370,"close":2475,"volume":72949,"rsi_14":53.47,"sma_20":2382.75,"sma_60":1970.77,"sma_120":1823.71},{"date":"2026-04-20","open":2475,"high":2530,"low":2405,"close":2435,"volume":100653,"rsi_14":55.74,"sma_20":2396.5,"sma_60":1980.42,"sma_120":1830.26},{"date":"2026-04-21","open":2500,"high":2500,"low":2345,"close":2365,"volume":96815,"rsi_14":52.61,"sma_20":2399.75,"sma_60":1989.63,"sma_120":1837.37},{"date":"2026-04-22","open":2365,"high":2365,"low":2180,"close":2255,"volume":166623,"rsi_14":56.47,"sma_20":2393.75,"sma_60":1996.63,"sma_120":1843.83},{"date":"2026-04-23","open":2290,"high":2340,"low":2165,"close":2245,"volume":99956,"rsi_14":55.79,"sma_20":2384.25,"sma_60":2002.38,"sma_120":1850.17},{"date":"2026-04-24","open":2250,"high":2310,"low":2200,"close":2230,"volume":55596,"rsi_14":46.73,"sma_20":2372.25,"sma_60":2008.28,"sma_120":1856.63},{"date":"2026-04-27","open":2310,"high":2895,"low":2255,"close":2590,"volume":2893469,"rsi_14":54.51,"sma_20":2382.25,"sma_60":2020.65,"sma_120":1866.09},{"date":"2026-04-28","open":2600,"high":2840,"low":2435,"close":2785,"volume":1039512,"rsi_14":53.91,"sma_20":2406.5,"sma_60":2035.85,"sma_120":1877.4},{"date":"2026-04-29","open":2770,"high":2920,"low":2630,"close":2900,"volume":387148,"rsi_14":70.0,"sma_20":2436.5,"sma_60":2052.03,"sma_120":1927.12},{"date":"2026-04-30","open":2880,"high":2900,"low":2710,"close":2725,"volume":214386,"rsi_14":60.42,"sma_20":2481.25,"sma_60":2266.55,"sma_120":2009.93},{"date":"2026-05-04","open":2700,"high":2765,"low":2550,"close":2630,"volume":180050,"rsi_14":56.32,"sma_20":2493.5,"sma_60":2079.62,"sma_120":1911.12},{"date":"2026-05-06","open":2670,"high":3050,"low":2555,"close":3030,"volume":668384,"rsi_14":66.37,"sma_20":2530.25,"sma_60":2099.95,"sma_120":1924.28},{"date":"2026-05-07","open":3175,"high":3240,"low":2905,"close":3015,"volume":437451,"rsi_14":66.77,"sma_20":2556.75,"sma_60":2119.52,"sma_120":1936.66},{"date":"2026-05-08","open":3055,"high":3055,"low":2750,"close":2765,"volume":284849,"rsi_14":59.06,"sma_20":2560.25,"sma_60":2135.35,"sma_120":1946.95},{"date":"2026-05-11","open":2800,"high":2860,"low":2620,"close":2670,"volume":115858,"rsi_14":55.01,"sma_20":2569.75,"sma_60":2150.58,"sma_120":1956.42},{"date":"2026-05-12","open":2725,"high":2845,"low":2590,"close":2720,"volume":173299,"rsi_14":57.29,"sma_20":2582.25,"sma_60":2166.43,"sma_120":1966.28},{"date":"2026-05-13","open":2720,"high":3490,"low":2670,"close":3330,"volume":2227016,"rsi_14":69.34,"sma_20":2625.5,"sma_60":2192.42,"sma_120":1981.08},{"date":"2026-05-14","open":3235,"high":3285,"low":2890,"close":2890,"volume":380237,"rsi_14":61.24,"sma_20":2646.25,"sma_60":2211.07,"sma_120":1992.21},{"date":"2026-05-15","open":2890,"high":3515,"low":2750,"close":3050,"volume":1268340,"rsi_14":63.53,"sma_20":2676.25,"sma_60":2232.83,"sma_120":2004.65},{"date":"2026-05-18","open":2920,"high":3010,"low":2630,"close":2680,"volume":381610,"rsi_14":56.76,"sma_20":2689.25,"sma_60":2249.32,"sma_120":2013.89},{"date":"2026-05-19","open":2680,"high":2680,"low":2350,"close":2440,"volume":155164,"rsi_14":47.66,"sma_20":2687.5,"sma_60":2262.0,"sma_120":2021.11},{"date":"2026-05-20","open":2460,"high":2505,"low":2335,"close":2400,"volume":198561,"rsi_14":43.7,"sma_20":2685.75,"sma_60":2274.1,"sma_120":2028.01},{"date":"2026-05-21","open":2435,"high":2560,"low":2370,"close":2405,"volume":134711,"rsi_14":41.6,"sma_20":2687.75,"sma_60":2287.42,"sma_120":2034.8},{"date":"2026-05-22","open":2495,"high":2530,"low":2350,"close":2405,"volume":115234,"rsi_14":44.22,"sma_20":2695.25,"sma_60":2299.63,"sma_120":2041.05},{"date":"2026-05-26","open":2410,"high":2550,"low":2365,"close":2390,"volume":92054,"rsi_14":45.54,"sma_20":2702.5,"sma_60":2311.47,"sma_120":2046.3},{"date":"2026-05-27","open":2410,"high":2410,"low":2145,"close":2210,"volume":191169,"rsi_14":33.4,"sma_20":2701.5,"sma_60":2319.3,"sma_120":2049.63},{"date":"2026-05-28","open":2220,"high":2230,"low":2060,"close":2170,"volume":96655,"rsi_14":33.07,"sma_20":2680.5,"sma_60":2327.5,"sma_120":2052.59},{"date":"2026-05-29","open":2200,"high":2200,"low":2020,"close":2035,"volume":54759,"rsi_14":34.66,"sma_20":2643.0,"sma_60":2332.08,"sma_120":2054.27},{"date":"2026-06-01","open":2035,"high":2165,"low":1930,"close":2110,"volume":156455,"rsi_14":38.14,"sma_20":2603.5,"sma_60":2340.57,"sma_120":2056.56},{"date":"2026-06-02","open":2110,"high":2130,"low":1964,"close":2020,"volume":49419,"rsi_14":35.42,"sma_20":2568.25,"sma_60":2346.48,"sma_120":2058.09},{"date":"2026-06-04","open":2020,"high":2035,"low":1901,"close":1953,"volume":27336,"rsi_14":12.92,"sma_20":2534.4,"sma_60":2351.12,"sma_120":2059.3},{"date":"2026-06-05","open":1953,"high":2065,"low":1862,"close":1865,"volume":54599,"rsi_14":15.95,"sma_20":2476.15,"sma_60":2353.65,"sma_120":2060.11},{"date":"2026-06-08","open":1847,"high":1847,"low":1656,"close":1687,"volume":30893,"rsi_14":5.25,"sma_20":2409.75,"sma_60":2352.87,"sma_120":2059.63},{"date":"2026-06-09","open":1678,"high":1855,"low":1678,"close":1768,"volume":27337,"rsi_14":13.05,"sma_20":2359.9,"sma_60":2353.38,"sma_120":2059.75},{"date":"2026-06-10","open":1778,"high":1842,"low":1700,"close":1770,"volume":31453,"rsi_14":16.37,"sma_20":2314.9,"sma_60":2354.35,"sma_120":2059.6},{"date":"2026-06-11","open":1769,"high":1901,"low":1685,"close":1772,"volume":32440,"rsi_14":17.22,"sma_20":2267.5,"sma_60":2354.95,"sma_120":2059.84},{"date":"2026-06-12","open":1790,"high":1949,"low":1790,"close":1909,"volume":27739,"rsi_14":27.25,"sma_20":2196.45,"sma_60":2358.53,"sma_120":2061.33},{"date":"2026-06-15","open":1909,"high":1997,"low":1867,"close":1882,"volume":19228,"rsi_14":26.59,"sma_20":2146.05,"sma_60":2361.08,"sma_120":2063.03},{"date":"2026-06-16","open":1866,"high":2000,"low":1828,"close":1886,"volume":17625,"rsi_14":27.22,"sma_20":2087.85,"sma_60":2363.15,"sma_120":2064.96},{"date":"2026-06-17","open":1886,"high":2020,"low":1850,"close":1887,"volume":35308,"rsi_14":52.55,"sma_20":1901.5,"sma_60":2325.08,"sma_120":2076.62},{"date":"2026-06-18","open":1887,"high":1972,"low":1796,"close":1800,"volume":31582,"rsi_14":31.01,"sma_20":2016.2,"sma_60":2362.15,"sma_120":2068.37},{"date":"2026-06-19","open":1785,"high":1886,"low":1740,"close":1757,"volume":12518,"rsi_14":34.24,"sma_20":1984.05,"sma_60":2355.43,"sma_120":2069.75},{"date":"2026-06-22","open":1714,"high":1898,"low":1595,"close":1686,"volume":21602,"rsi_14":25.85,"sma_20":1948.1,"sma_60":2345.2,"sma_120":2070.09},{"date":"2026-06-23","open":1686,"high":1727,"low":1551,"close":1628,"volume":24434,"rsi_14":26.83,"sma_20":1909.25,"sma_60":2332.75,"sma_120":2069.04},{"date":"2026-06-24","open":1573,"high":1630,"low":1475,"close":1510,"volume":42903,"rsi_14":25.31,"sma_20":1865.25,"sma_60":2317.33,"sma_120":2066.84},{"date":"2026-06-25","open":1512,"high":1533,"low":1450,"close":1505,"volume":19261,"rsi_14":27.89,"sma_20":1830.0,"sma_60":2301.25,"sma_120":2064.7},{"date":"2026-06-26","open":1505,"high":1505,"low":1380,"close":1460,"volume":34582,"rsi_14":33.33,"sma_20":1794.5,"sma_60":2285.75,"sma_120":2062.25},{"date":"2026-06-29","open":1460,"high":1515,"low":1381,"close":1465,"volume":19753,"rsi_14":24.96,"sma_20":1766.0,"sma_60":2271.83,"sma_120":2059.82},{"date":"2026-06-30","open":1490,"high":1540,"low":1465,"close":1466,"volume":8361,"rsi_14":24.83,"sma_20":1733.8,"sma_60":2257.93,"sma_120":2056.94},{"date":"2026-07-01","open":1524,"high":1552,"low":1466,"close":1493,"volume":18037,"rsi_14":27.82,"sma_20":1707.45,"sma_60":2247.73,"sma_120":2053.68},{"date":"2026-07-02","open":1582,"high":1639,"low":1480,"close":1551,"volume":42341,"rsi_14":17.45,"sma_20":1687.35,"sma_60":2238.42,"sma_120":2050.85},{"date":"2026-07-03","open":1551,"high":1639,"low":1458,"close":1505,"volume":34326,"rsi_14":16.87,"sma_20":1669.35,"sma_60":2225.25,"sma_120":2048.28},{"date":"2026-07-06","open":1492,"high":1504,"low":1448,"close":1496,"volume":5697,"rsi_14":16.03,"sma_20":1659.8,"sma_60":2208.77,"sma_120":2045.53},{"date":"2026-07-07","open":1500,"high":1554,"low":1471,"close":1542,"volume":12192,"rsi_14":22.13,"sma_20":1648.5,"sma_60":2189.55,"sma_120":2043.53},{"date":"2026-07-08","open":1542,"high":1542,"low":1460,"close":1515,"volume":10367,"rsi_14":24.51,"sma_20":1635.75,"sma_60":2173.47,"sma_120":2040.88},{"date":"2026-07-09","open":1514,"high":1514,"low":1456,"close":1484,"volume":9117,"rsi_14":25.05,"sma_20":1621.35,"sma_60":2157.03,"sma_120":2038.44},{"date":"2026-07-10","open":1511,"high":1570,"low":1471,"close":1548,"volume":24193,"rsi_14":37.22,"sma_20":1603.3,"sma_60":2141.75,"sma_120":2036.12},{"date":"2026-07-13","open":1548,"high":1590,"low":1486,"close":1542,"volume":14104,"rsi_14":41.19,"sma_20":1586.3,"sma_60":2126.2,"sma_120":2033.88},{"date":"2026-07-14","open":1526,"high":1550,"low":1434,"close":1500,"volume":65435,"rsi_14":48.79,"sma_20":1567.0,"sma_60":2110.37,"sma_120":2031.13},{"date":"2026-07-15","open":1500,"high":1560,"low":1457,"close":1485,"volume":8461,"rsi_14":47.63,"sma_20":1546.9,"sma_60":2094.78,"sma_120":2027.85},{"date":"2026-07-16","open":1485,"high":1485,"low":1452,"close":1480,"volume":11251,"rsi_14":52.62,"sma_20":1530.9,"sma_60":2078.2,"sma_120":2024.48},{"date":"2026-07-20","open":1465,"high":1538,"low":1451,"close":1516,"volume":43350,"rsi_14":56.17,"sma_20":1518.85,"sma_60":2062.88,"sma_120":2021.65},{"date":"2026-07-21","open":1517,"high":1548,"low":1475,"close":1518,"volume":19589,"rsi_14":56.28,"sma_20":1510.45,"sma_60":2048.77,"sma_120":2019.2},{"date":"2026-07-22","open":1578,"high":1578,"low":1493,"close":1516,"volume":14945,"rsi_14":52.96,"sma_20":1504.85,"sma_60":2036.45,"sma_120":2016.54},{"date":"2026-07-23","open":1516,"high":1679,"low":1476,"close":1676,"volume":19602,"rsi_14":62.73,"sma_20":1513.15,"sma_60":2026.97,"sma_120":2014.67},{"date":"2026-07-24","open":1690,"high":1782,"low":1610,"close":1722,"volume":24165,"rsi_14":72.1,"sma_20":1524.0,"sma_60":2018.5,"sma_120":2013.39},{"date":"2026-07-27","open":1789,"high":1789,"low":1672,"close":1743,"volume":9578,"rsi_14":74.55,"sma_20":1538.15,"sma_60":2004.38,"sma_120":2012.52},{"date":"2026-07-28","open":1788,"high":1790,"low":1701,"close":1759,"volume":12916,"rsi_14":72.94,"sma_20":1552.85,"sma_60":1987.28,"sma_120":2011.57},{"date":"2026-07-29","open":1759,"high":1759,"low":1490,"close":1549,"volume":31561,"rsi_14":52.59,"sma_20":1557.0,"sma_60":1964.77,"sma_120":2008.4},{"date":"2026-07-30","open":1549,"high":1605,"low":1455,"close":1486,"volume":62063,"rsi_14":50.15,"sma_20":1556.65,"sma_60":1944.12,"sma_120":2004.99},{"date":"2026-07-31","open":1514,"high":1560,"low":1469,"close":1529,"volume":28234,"rsi_14":48.58,"sma_20":1555.55,"sma_60":1925.77,"sma_120":2002.69},{"date":"2026-08-03","open":1529,"high":1632,"low":1476,"close":1606,"volume":21729,"rsi_14":54.34,"sma_20":1560.6,"sma_60":1902.03,"sma_120":2000.99},{"date":"2026-08-04","open":1606,"high":1629,"low":1527,"close":1625,"volume":13877,"rsi_14":58.74,"sma_20":1567.05,"sma_60":1878.87,"sma_120":1999.19},{"date":"2026-08-05","open":1610,"high":1680,"low":1592,"close":1639,"volume":10935,"rsi_14":60.78,"sma_20":1571.9,"sma_60":1860.1,"sma_120":1997.72},{"date":"2026-08-06","open":1639,"high":1657,"low":1614,"close":1622,"volume":2831,"rsi_14":59.78,"sma_20":1577.25,"sma_60":1842.63,"sma_120":1996.61},{"date":"2026-08-07","open":1694,"high":1694,"low":1622,"close":1680,"volume":11203,"rsi_14":60.96,"sma_20":1587.05,"sma_60":1825.3,"sma_120":1995.87},{"date":"2026-08-10","open":1666,"high":1680,"low":1643,"close":1643,"volume":5346,"rsi_14":57.98,"sma_20":1591.8,"sma_60":1797.18,"sma_120":1994.8},{"date":"2026-08-11","open":1700,"high":1700,"low":1640,"close":1672,"volume":5853,"rsi_14":59.63,"sma_20":1598.3,"sma_60":1776.88,"sma_120":1993.97},{"date":"2026-08-12","open":1720,"high":1720,"low":1601,"close":1689,"volume":9625,"rsi_14":50.97,"sma_20":1607.75,"sma_60":1754.2,"sma_120":1993.52},{"date":"2026-08-13","open":1748,"high":1748,"low":1689,"close":1733,"volume":17009,"rsi_14":50.83,"sma_20":1620.15,"sma_60":1738.42,"sma_120":1993.87},{"date":"2026-08-14","open":1790,"high":1790,"low":1631,"close":1646,"volume":25761,"rsi_14":43.37,"sma_20":1628.45,"sma_60":1725.18,"sma_120":1993.59},{"date":"2026-08-18","open":1646,"high":1704,"low":1600,"close":1603,"volume":16099,"rsi_14":39.71,"sma_20":1632.8,"sma_60":1711.9,"sma_120":1993.0},{"date":"2026-08-19","open":1619,"high":1679,"low":1580,"close":1633,"volume":2985,"rsi_14":57.27,"sma_20":1638.55,"sma_60":1699.03,"sma_120":1993.22},{"date":"2026-08-20","open":1633,"high":1633,"low":1500,"close":1579,"volume":26413,"rsi_14":58.17,"sma_20":1641.7,"sma_60":1685.27,"sma_120":1992.45},{"date":"2026-08-21","open":1649,"high":1649,"low":1500,"close":1545,"volume":12113,"rsi_14":51.43,"sma_20":1635.15,"sma_60":1671.18,"sma_120":1991.33},{"date":"2026-08-24","open":1484,"high":1619,"low":1483,"close":1550,"volume":22045,"rsi_14":44.26,"sma_20":1626.55,"sma_60":1660.18,"sma_120":1989.74},{"date":"2026-08-25","open":1596,"high":1650,"low":1506,"close":1594,"volume":20402,"rsi_14":46.98,"sma_20":1619.1,"sma_60":1650.58,"sma_120":1989.04},{"date":"2026-08-26","open":1594,"high":1659,"low":1534,"close":1584,"volume":13761,"rsi_14":44.6,"sma_20":1610.35,"sma_60":1643.07,"sma_120":1987.58},{"date":"2026-08-27","open":1571,"high":1597,"low":1551,"close":1561,"volume":8649,"rsi_14":44.08,"sma_20":1610.95,"sma_60":1633.92,"sma_120":1987.24},{"date":"2026-08-28","open":1561,"high":1569,"low":1480,"close":1543,"volume":13200,"rsi_14":35.58,"sma_20":1613.8,"sma_60":1625.97,"sma_120":1986.22},{"date":"2026-08-31","open":1542,"high":1553,"low":1483,"close":1535,"volume":9800,"rsi_14":37.89,"sma_20":1614.1,"sma_60":1619.0,"sma_120":1985.06},{"date":"2026-09-01","open":1500,"high":1535,"low":1470,"close":1517,"volume":18259,"rsi_14":32.18,"sma_20":1609.65,"sma_60":1613.2,"sma_120":1983.42},{"date":"2026-09-02","open":1517,"high":1517,"low":1475,"close":1497,"volume":5927,"rsi_14":28.08,"sma_20":1603.25,"sma_60":1610.03,"sma_120":1981.45},{"date":"2026-09-03","open":1497,"high":1646,"low":1444,"close":1500,"volume":41268,"rsi_14":20.65,"sma_20":1596.3,"sma_60":1605.57,"sma_120":1979.47},{"date":"2026-09-04","open":1500,"high":1569,"low":1456,"close":1510,"volume":10086,"rsi_14":28.75,"sma_20":1590.7,"sma_60":1601.23,"sma_120":1977.79},{"date":"2026-09-07","open":1518,"high":1572,"low":1510,"close":1552,"volume":17525,"rsi_14":42.01,"sma_20":1584.3,"sma_60":1597.57,"sma_120":1976.26},{"date":"2026-09-08","open":1552,"high":1705,"low":1551,"close":1567,"volume":31497,"rsi_14":39.14,"sma_20":1580.5,"sma_60":1591.87,"sma_120":1975.2},{"date":"2026-09-09","open":1567,"high":1649,"low":1541,"close":1541,"volume":8745,"rsi_14":43.12,"sma_20":1573.95,"sma_60":1586.18,"sma_120":1973.63},{"date":"2026-09-10","open":1541,"high":1590,"low":1524,"close":1570,"volume":6291,"rsi_14":54.61,"sma_20":1568.0,"sma_60":1580.92,"sma_120":1972.03},{"date":"2026-09-11","open":1617,"high":1648,"low":1570,"close":1594,"volume":7795,"rsi_14":57.59,"sma_20":1561.05,"sma_60":1576.03,"sma_120":1970.33},{"date":"2026-09-14","open":1594,"high":1602,"low":1523,"close":1545,"volume":4590,"rsi_14":41.69,"sma_20":1556.0,"sma_60":1571.78,"sma_120":1966.97},{"date":"2026-09-15","open":1573,"high":1599,"low":1324,"close":1598,"volume":7976,"rsi_14":52.07,"sma_20":1555.75,"sma_60":1569.13,"sma_120":1962.28},{"date":"2026-09-16","open":1548,"high":1598,"low":1521,"close":1597,"volume":2910,"rsi_14":55.7,"sma_20":1553.95,"sma_60":1567.65,"sma_120":1956.42},{"date":"2026-09-17","open":1555,"high":1645,"low":1555,"close":1625,"volume":14858,"rsi_14":62.58,"sma_20":1556.25,"sma_60":1567.6,"sma_120":1950.17},{"date":"2026-09-18","open":1620,"high":1635,"low":1560,"close":1632,"volume":10275,"rsi_14":64.92,"sma_20":1560.6,"sma_60":1569.63,"sma_120":1943.48},{"date":"2026-09-21","open":1616,"high":1688,"low":1586,"close":1679,"volume":10226,"rsi_14":72.88,"sma_20":1567.05,"sma_60":1572.53,"sma_120":1936.89},{"date":"2026-09-22","open":1609,"high":1679,"low":1575,"close":1650,"volume":7624,"rsi_14":71.07,"sma_20":1569.85,"sma_60":1575.7,"sma_120":1930.72},{"date":"2026-09-23","open":1576,"high":1648,"low":1552,"close":1612,"volume":13946,"rsi_14":64.07,"sma_20":1571.25,"sma_60":1578.15,"sma_120":1924.99},{"date":"2026-09-28","open":1610,"high":1610,"low":1530,"close":1558,"volume":8538,"rsi_14":55.43,"sma_20":1571.1,"sma_60":1579.68,"sma_120":1918.81},{"date":"2026-09-29","open":1532,"high":1619,"low":1532,"close":1612,"volume":32591,"rsi_14":56.61,"sma_20":1574.55,"sma_60":1581.67,"sma_120":1914.7},{"date":"2026-09-30","open":1611,"high":1709,"low":1515,"close":1598,"volume":134116,"rsi_14":53.42,"sma_20":1577.7,"sma_60":1582.45,"sma_120":1910.43},{"date":"2026-10-01","open":1598,"high":1688,"low":1534,"close":1587,"volume":64236,"rsi_14":55.25,"sma_20":1581.2,"sma_60":1583.82,"sma_120":1904.53},{"date":"2026-10-02","open":1641,"high":1641,"low":1457,"close":1628,"volume":30444,"rsi_14":56.44,"sma_20":1587.75,"sma_60":1586.02,"sma_120":1897.39},{"date":"2026-10-06","open":1680,"high":1727,"low":1604,"close":1690,"volume":5365,"rsi_14":59.84,"sma_20":1597.25,"sma_60":1588.48,"sma_120":1889.02},{"date":"2026-10-07","open":1591,"high":1720,"low":1591,"close":1695,"volume":13948,"rsi_14":66.89,"sma_20":1606.5,"sma_60":1591.48,"sma_120":1882.47},{"date":"2026-10-08","open":1656,"high":1695,"low":1567,"close":1685,"volume":19400,"rsi_14":60.85,"sma_20":1613.15,"sma_60":1594.83,"sma_120":1875.93},{"date":"2026-10-12","open":1657,"high":1724,"low":1605,"close":1710,"volume":3089,"rsi_14":63.29,"sma_20":1620.3,"sma_60":1597.53,"sma_120":1869.64},{"date":"2026-10-13","open":1632,"high":1719,"low":1516,"close":1637,"volume":21053,"rsi_14":51.28,"sma_20":1625.1,"sma_60":1599.12,"sma_120":1862.66},{"date":"2026-10-14","open":1550,"high":1710,"low":1550,"close":1610,"volume":14106,"rsi_14":47.76,"sma_20":1627.1,"sma_60":1600.95,"sma_120":1855.66},{"date":"2026-10-15","open":1610,"high":1689,"low":1459,"close":1668,"volume":12628,"rsi_14":48.9,"sma_20":1630.8,"sma_60":1604.0,"sma_120":1849.39},{"date":"2026-10-16","open":1481,"high":1672,"low":1465,"close":1569,"volume":23136,"rsi_14":42.91,"sma_20":1632.0,"sma_60":1605.48,"sma_120":1841.84},{"date":"2026-10-19","open":1521,"high":1699,"low":1496,"close":1578,"volume":10208,"rsi_14":46.86,"sma_20":1631.0,"sma_60":1606.52,"sma_120":1834.7},{"date":"2026-10-20","open":1565,"high":1589,"low":1412,"close":1480,"volume":14914,"rsi_14":43.34,"sma_20":1625.15,"sma_60":1605.88,"sma_120":1827.33},{"date":"2026-10-21","open":1525,"high":1525,"low":1460,"close":1507,"volume":23479,"rsi_14":40.61,"sma_20":1619.25,"sma_60":1605.73,"sma_120":1821.09},{"date":"2026-10-22","open":1471,"high":1473,"low":1370,"close":1469,"volume":27125,"rsi_14":38.94,"sma_20":1611.1,"sma_60":1602.28,"sma_120":1814.62},{"date":"2026-10-23","open":1488,"high":1488,"low":1345,"close":1442,"volume":9168}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-75.89000000000001,"pbr":0.43,"per":null,"roa":-12.66,"roe":-13.6,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":39459519519.0,"analysis":"ROE -13.6%로 적자 상태입니다. 시가총액 222.69억. 매출 394.60억, 영업이익 -52.76억.","eps_basis":"TTM","debt_ratio":0.0744830171126193,"market_cap":22678338326,"net_income":-1115838619.0,"total_debt":3917158579.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-42.31,"total_assets":56508456983.0,"total_equity":52591298404.0,"profit_margin":-2.83,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-5276128170.0,"operating_margin":-13.37,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1442.0,"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":"2020-07-06","close":11200.0},{"date":"2020-07-07","close":10700.0},{"date":"2020-07-08","close":10650.0},{"date":"2020-07-09","close":10875.0},{"date":"2020-07-10","close":10100.0},{"date":"2020-07-13","close":11350.0},{"date":"2020-07-14","close":10950.0},{"date":"2020-07-15","close":11500.0},{"date":"2020-07-16","close":10975.0},{"date":"2020-07-17","close":10625.0},{"date":"2020-07-20","close":10525.0},{"date":"2020-07-21","close":10675.0},{"date":"2020-07-22","close":10550.0},{"date":"2020-07-23","close":10275.0},{"date":"2020-07-24","close":10275.0},{"date":"2020-07-27","close":10325.0},{"date":"2020-07-28","close":10250.0},{"date":"2020-07-29","close":10350.0},{"date":"2020-07-30","close":10500.0},{"date":"2020-07-31","close":10325.0},{"date":"2020-08-03","close":10225.0},{"date":"2020-08-04","close":10175.0},{"date":"2020-08-05","close":10175.0},{"date":"2020-08-06","close":10250.0},{"date":"2020-08-07","close":10325.0},{"date":"2020-08-10","close":11150.0},{"date":"2020-08-11","close":11650.0},{"date":"2020-08-12","close":11150.0},{"date":"2020-08-13","close":13475.0},{"date":"2020-08-14","close":12650.0},{"date":"2020-08-18","close":10900.0},{"date":"2020-08-19","close":11175.0},{"date":"2020-08-20","close":11350.0},{"date":"2020-08-21","close":11175.0},{"date":"2020-08-24","close":10925.0},{"date":"2020-08-25","close":11325.0},{"date":"2020-08-26","close":11800.0},{"date":"2020-08-27","close":10900.0},{"date":"2020-08-28","close":10550.0},{"date":"2020-08-31","close":10700.0},{"date":"2020-09-01","close":10900.0},{"date":"2020-09-02","close":10925.0},{"date":"2020-09-03","close":11325.0},{"date":"2020-09-04","close":11175.0},{"date":"2020-09-07","close":11800.0},{"date":"2020-09-08","close":11850.0},{"date":"2020-09-09","close":11725.0},{"date":"2020-09-10","close":11925.0},{"date":"2020-09-11","close":12450.0},{"date":"2020-09-14","close":13050.0},{"date":"2020-09-15","close":12875.0},{"date":"2020-09-16","close":12825.0},{"date":"2020-09-17","close":12525.0},{"date":"2020-09-18","close":12075.0},{"date":"2020-09-21","close":11525.0},{"date":"2020-09-22","close":11175.0},{"date":"2020-09-23","close":11400.0},{"date":"2020-09-24","close":11075.0},{"date":"2020-09-25","close":10925.0},{"date":"2020-09-28","close":11125.0},{"date":"2020-09-29","close":11250.0},{"date":"2020-10-05","close":11650.0},{"date":"2020-10-06","close":11525.0},{"date":"2020-10-07","close":11450.0},{"date":"2020-10-08","close":11575.0},{"date":"2020-10-12","close":11500.0},{"date":"2020-10-13","close":11475.0},{"date":"2020-10-14","close":11275.0},{"date":"2020-10-15","close":11075.0},{"date":"2020-10-16","close":11050.0},{"date":"2020-10-19","close":10675.0},{"date":"2020-10-20","close":10475.0},{"date":"2020-10-21","close":10550.0},{"date":"2020-10-22","close":10275.0},{"date":"2020-10-23","close":10325.0},{"date":"2020-10-26","close":9750.0},{"date":"2020-10-27","close":9375.0},{"date":"2020-10-28","close":9900.0},{"date":"2020-10-29","close":10100.0},{"date":"2020-10-30","close":9825.0},{"date":"2020-11-02","close":9700.0},{"date":"2020-11-03","close":9700.0},{"date":"2020-11-04","close":9850.0},{"date":"2020-11-05","close":10375.0},{"date":"2020-11-06","close":10925.0},{"date":"2020-11-09","close":10875.0},{"date":"2020-11-10","close":10725.0},{"date":"2020-11-11","close":10400.0},{"date":"2020-11-12","close":10425.0},{"date":"2020-11-13","close":10250.0},{"date":"2020-11-16","close":10225.0},{"date":"2020-11-17","close":9975.0},{"date":"2020-11-18","close":10075.0},{"date":"2020-11-19","close":10025.0},{"date":"2020-11-20","close":10100.0},{"date":"2020-11-23","close":10075.0},{"date":"2020-11-24","close":10075.0},{"date":"2020-11-25","close":10075.0},{"date":"2020-11-26","close":10125.0},{"date":"2020-11-27","close":10050.0},{"date":"2020-11-30","close":9950.0},{"date":"2020-12-01","close":9925.0},{"date":"2020-12-02","close":9750.0},{"date":"2020-12-03","close":9850.0},{"date":"2020-12-04","close":9675.0},{"date":"2020-12-07","close":9475.0},{"date":"2020-12-08","close":9400.0},{"date":"2020-12-09","close":9500.0},{"date":"2020-12-10","close":9475.0},{"date":"2020-12-11","close":9500.0},{"date":"2020-12-14","close":9450.0},{"date":"2020-12-15","close":9425.0},{"date":"2020-12-16","close":9525.0},{"date":"2020-12-17","close":9875.0},{"date":"2020-12-18","close":9900.0},{"date":"2020-12-21","close":9700.0},{"date":"2020-12-22","close":9725.0},{"date":"2020-12-23","close":9700.0},{"date":"2020-12-24","close":9675.0},{"date":"2020-12-28","close":9575.0},{"date":"2020-12-29","close":9825.0},{"date":"2020-12-30","close":10400.0},{"date":"2021-01-04","close":10775.0},{"date":"2021-01-05","close":10825.0},{"date":"2021-01-06","close":10875.0},{"date":"2021-01-07","close":10975.0},{"date":"2021-01-08","close":10950.0},{"date":"2021-01-11","close":10550.0},{"date":"2021-01-12","close":10450.0},{"date":"2021-01-13","close":10975.0},{"date":"2021-01-14","close":11225.0},{"date":"2021-01-15","close":11000.0},{"date":"2021-01-18","close":10550.0},{"date":"2021-01-19","close":10900.0},{"date":"2021-01-20","close":11150.0},{"date":"2021-01-21","close":11600.0},{"date":"2021-01-22","close":11500.0},{"date":"2021-01-25","close":11450.0},{"date":"2021-01-26","close":11400.0},{"date":"2021-01-27","close":11000.0},{"date":"2021-01-28","close":10575.0},{"date":"2021-01-29","close":10025.0},{"date":"2021-02-01","close":10050.0},{"date":"2021-02-02","close":10250.0},{"date":"2021-02-03","close":10275.0},{"date":"2021-02-04","close":10200.0},{"date":"2021-02-05","close":10150.0},{"date":"2021-02-08","close":9950.0},{"date":"2021-02-09","close":9825.0},{"date":"2021-02-10","close":9775.0},{"date":"2021-02-15","close":9975.0},{"date":"2021-02-16","close":9875.0},{"date":"2021-02-17","close":10250.0},{"date":"2021-02-18","close":10100.0},{"date":"2021-02-19","close":9925.0},{"date":"2021-02-22","close":9875.0},{"date":"2021-02-23","close":9675.0},{"date":"2021-02-24","close":9425.0},{"date":"2021-02-25","close":9600.0},{"date":"2021-02-26","close":9275.0},{"date":"2021-03-02","close":9200.0},{"date":"2021-03-03","close":9200.0},{"date":"2021-03-04","close":9100.0},{"date":"2021-03-05","close":8875.0},{"date":"2021-03-08","close":8475.0},{"date":"2021-03-09","close":8100.0},{"date":"2021-03-10","close":8125.0},{"date":"2021-03-11","close":8475.0},{"date":"2021-03-12","close":8700.0},{"date":"2021-03-15","close":8650.0},{"date":"2021-03-16","close":8650.0},{"date":"2021-03-17","close":8600.0},{"date":"2021-03-18","close":8800.0},{"date":"2021-03-19","close":8800.0},{"date":"2021-03-22","close":8800.0},{"date":"2021-03-23","close":8800.0},{"date":"2021-03-24","close":8750.0},{"date":"2021-03-25","close":8725.0},{"date":"2021-03-26","close":8675.0},{"date":"2021-03-29","close":8725.0},{"date":"2021-03-30","close":8750.0},{"date":"2021-03-31","close":8650.0},{"date":"2021-04-01","close":8600.0},{"date":"2021-04-02","close":8650.0},{"date":"2021-04-05","close":8450.0},{"date":"2021-04-06","close":8400.0},{"date":"2021-04-07","close":8250.0},{"date":"2021-04-08","close":8450.0},{"date":"2021-04-09","close":8575.0},{"date":"2021-04-12","close":8575.0},{"date":"2021-04-13","close":8625.0},{"date":"2021-04-14","close":8825.0},{"date":"2021-04-15","close":8625.0},{"date":"2021-04-16","close":8750.0},{"date":"2021-04-19","close":8900.0},{"date":"2021-04-20","close":8975.0},{"date":"2021-04-21","close":8750.0},{"date":"2021-04-22","close":8725.0},{"date":"2021-04-23","close":8750.0},{"date":"2021-04-26","close":8800.0},{"date":"2021-04-27","close":8625.0},{"date":"2021-04-28","close":8525.0},{"date":"2021-04-29","close":8425.0},{"date":"2021-04-30","close":8350.0},{"date":"2021-05-03","close":8775.0},{"date":"2021-05-04","close":8775.0},{"date":"2021-05-06","close":8750.0},{"date":"2021-05-07","close":8650.0},{"date":"2021-05-10","close":8675.0},{"date":"2021-05-11","close":8625.0},{"date":"2021-05-12","close":8500.0},{"date":"2021-05-13","close":8375.0},{"date":"2021-05-14","close":8425.0},{"date":"2021-05-17","close":8300.0},{"date":"2021-05-18","close":8225.0},{"date":"2021-05-20","close":8050.0},{"date":"2021-05-21","close":8050.0},{"date":"2021-05-24","close":7775.0},{"date":"2021-05-25","close":7850.0},{"date":"2021-05-26","close":7975.0},{"date":"2021-05-27","close":8075.0},{"date":"2021-05-28","close":8075.0},{"date":"2021-05-31","close":8150.0},{"date":"2021-06-01","close":8150.0},{"date":"2021-06-02","close":8100.0},{"date":"2021-06-03","close":8075.0},{"date":"2021-06-04","close":8150.0},{"date":"2021-06-07","close":8150.0},{"date":"2021-06-08","close":8175.0},{"date":"2021-06-09","close":8100.0},{"date":"2021-06-10","close":8050.0},{"date":"2021-06-11","close":8250.0},{"date":"2021-06-14","close":8225.0},{"date":"2021-06-15","close":8200.0},{"date":"2021-06-16","close":8200.0},{"date":"2021-06-17","close":8175.0},{"date":"2021-06-18","close":8175.0},{"date":"2021-06-21","close":8150.0},{"date":"2021-06-22","close":8100.0},{"date":"2021-06-23","close":9050.0},{"date":"2021-06-24","close":8875.0},{"date":"2021-06-25","close":8950.0},{"date":"2021-06-28","close":9450.0},{"date":"2021-06-29","close":9400.0},{"date":"2021-06-30","close":9500.0},{"date":"2021-07-01","close":9250.0},{"date":"2021-07-02","close":9075.0},{"date":"2021-07-05","close":9100.0},{"date":"2021-07-06","close":9175.0},{"date":"2021-07-07","close":9075.0},{"date":"2021-07-08","close":8850.0},{"date":"2021-07-09","close":8500.0},{"date":"2021-07-12","close":8775.0},{"date":"2021-07-13","close":9175.0},{"date":"2021-07-14","close":9175.0},{"date":"2021-07-15","close":9050.0},{"date":"2021-07-16","close":8825.0},{"date":"2021-07-19","close":8800.0},{"date":"2021-07-20","close":8700.0},{"date":"2021-07-21","close":8625.0},{"date":"2021-07-22","close":8800.0},{"date":"2021-07-23","close":8750.0},{"date":"2021-07-26","close":8450.0},{"date":"2021-07-27","close":8425.0},{"date":"2021-07-28","close":8300.0},{"date":"2021-07-29","close":8375.0},{"date":"2021-07-30","close":8725.0},{"date":"2021-08-02","close":8575.0},{"date":"2021-08-03","close":8550.0},{"date":"2021-08-04","close":8725.0},{"date":"2021-08-05","close":8950.0},{"date":"2021-08-06","close":9075.0},{"date":"2021-08-09","close":8900.0},{"date":"2021-08-10","close":8725.0},{"date":"2021-08-11","close":8475.0},{"date":"2021-08-12","close":8250.0},{"date":"2021-08-13","close":8025.0},{"date":"2021-08-17","close":7825.0},{"date":"2021-08-18","close":7775.0},{"date":"2021-08-19","close":7575.0},{"date":"2021-08-20","close":7150.0},{"date":"2021-08-23","close":7500.0},{"date":"2021-08-24","close":7500.0},{"date":"2021-08-25","close":7500.0},{"date":"2021-08-26","close":7550.0},{"date":"2021-08-27","close":7700.0},{"date":"2021-08-30","close":7950.0},{"date":"2021-08-31","close":8075.0},{"date":"2021-09-01","close":8150.0},{"date":"2021-09-02","close":7950.0},{"date":"2021-09-03","close":8650.0},{"date":"2021-09-06","close":8600.0},{"date":"2021-09-07","close":8625.0},{"date":"2021-09-08","close":8550.0},{"date":"2021-09-09","close":8475.0},{"date":"2021-09-10","close":8475.0},{"date":"2021-09-13","close":8300.0},{"date":"2021-09-14","close":8425.0},{"date":"2021-09-15","close":8025.0},{"date":"2021-09-16","close":8075.0},{"date":"2021-09-17","close":8150.0},{"date":"2021-09-23","close":7925.0},{"date":"2021-09-24","close":7950.0},{"date":"2021-09-27","close":7775.0},{"date":"2021-09-28","close":7525.0},{"date":"2021-09-29","close":7350.0},{"date":"2021-09-30","close":7325.0},{"date":"2021-10-01","close":7300.0},{"date":"2021-10-05","close":7050.0},{"date":"2021-10-06","close":7150.0},{"date":"2021-10-07","close":7800.0},{"date":"2021-10-08","close":7850.0},{"date":"2021-10-12","close":7700.0},{"date":"2021-10-13","close":7725.0},{"date":"2021-10-14","close":7975.0},{"date":"2021-10-15","close":7950.0},{"date":"2021-10-18","close":8025.0},{"date":"2021-10-19","close":8050.0},{"date":"2021-10-20","close":8000.0},{"date":"2021-10-21","close":8000.0},{"date":"2021-10-22","close":7725.0},{"date":"2021-10-25","close":7800.0},{"date":"2021-10-26","close":7750.0},{"date":"2021-10-27","close":7750.0},{"date":"2021-10-28","close":7725.0},{"date":"2021-10-29","close":7750.0},{"date":"2021-11-01","close":7825.0},{"date":"2021-11-02","close":7850.0},{"date":"2021-11-03","close":7800.0},{"date":"2021-11-04","close":7750.0},{"date":"2021-11-05","close":7675.0},{"date":"2021-11-08","close":7600.0},{"date":"2021-11-09","close":7625.0},{"date":"2021-11-10","close":7400.0},{"date":"2021-11-11","close":7300.0},{"date":"2021-11-12","close":7300.0},{"date":"2021-11-15","close":7475.0},{"date":"2021-11-16","close":7525.0},{"date":"2021-11-17","close":7375.0},{"date":"2021-11-18","close":7500.0},{"date":"2021-11-19","close":7500.0},{"date":"2021-11-22","close":7725.0},{"date":"2021-11-23","close":9050.0},{"date":"2021-11-24","close":8325.0},{"date":"2021-11-25","close":8200.0},{"date":"2021-11-26","close":7800.0},{"date":"2021-11-29","close":7450.0},{"date":"2021-11-30","close":6850.0},{"date":"2021-12-01","close":7100.0},{"date":"2021-12-02","close":7300.0},{"date":"2021-12-03","close":7600.0},{"date":"2021-12-06","close":7575.0},{"date":"2021-12-07","close":7675.0},{"date":"2021-12-08","close":7500.0},{"date":"2021-12-09","close":7500.0},{"date":"2021-12-10","close":7500.0},{"date":"2021-12-13","close":7525.0},{"date":"2021-12-14","close":7600.0},{"date":"2021-12-15","close":7650.0},{"date":"2021-12-16","close":7475.0},{"date":"2021-12-17","close":7175.0},{"date":"2021-12-20","close":7050.0},{"date":"2021-12-21","close":7350.0},{"date":"2021-12-22","close":7275.0},{"date":"2021-12-23","close":7800.0},{"date":"2021-12-24","close":7700.0},{"date":"2021-12-27","close":7800.0},{"date":"2021-12-28","close":7650.0},{"date":"2021-12-29","close":7750.0},{"date":"2021-12-30","close":8200.0},{"date":"2022-01-03","close":8305.0},{"date":"2022-01-04","close":8300.0},{"date":"2022-01-05","close":8300.0},{"date":"2022-01-06","close":8125.0},{"date":"2022-01-07","close":8350.0},{"date":"2022-01-10","close":8250.0},{"date":"2022-01-11","close":8250.0},{"date":"2022-01-12","close":8475.0},{"date":"2022-01-13","close":8350.0},{"date":"2022-01-14","close":8450.0},{"date":"2022-01-17","close":8350.0},{"date":"2022-01-18","close":7950.0},{"date":"2022-01-19","close":7750.0},{"date":"2022-01-20","close":7850.0},{"date":"2022-01-21","close":7625.0},{"date":"2022-01-24","close":7400.0},{"date":"2022-01-25","close":7250.0},{"date":"2022-01-26","close":7325.0},{"date":"2022-01-27","close":7050.0},{"date":"2022-01-28","close":7200.0},{"date":"2022-02-03","close":7400.0},{"date":"2022-02-04","close":7450.0},{"date":"2022-02-07","close":7525.0},{"date":"2022-02-08","close":7525.0},{"date":"2022-02-09","close":7525.0},{"date":"2022-02-10","close":7300.0},{"date":"2022-02-11","close":7075.0},{"date":"2022-02-14","close":7025.0},{"date":"2022-02-15","close":7125.0},{"date":"2022-02-16","close":7250.0},{"date":"2022-02-17","close":7150.0},{"date":"2022-02-18","close":7100.0},{"date":"2022-02-21","close":7250.0},{"date":"2022-02-22","close":7250.0},{"date":"2022-02-23","close":7050.0},{"date":"2022-02-24","close":6800.0},{"date":"2022-02-25","close":6925.0},{"date":"2022-02-28","close":6925.0},{"date":"2022-03-02","close":6950.0},{"date":"2022-03-03","close":7050.0},{"date":"2022-03-04","close":7000.0},{"date":"2022-03-07","close":7000.0},{"date":"2022-03-08","close":7025.0},{"date":"2022-03-10","close":7025.0},{"date":"2022-03-11","close":6850.0},{"date":"2022-03-14","close":6850.0},{"date":"2022-03-15","close":6850.0},{"date":"2022-03-16","close":6850.0},{"date":"2022-03-17","close":6850.0},{"date":"2022-03-18","close":7175.0},{"date":"2022-03-21","close":7175.0},{"date":"2022-03-22","close":7000.0},{"date":"2022-03-23","close":7200.0},{"date":"2022-03-24","close":7050.0},{"date":"2022-03-25","close":7100.0},{"date":"2022-03-28","close":7150.0},{"date":"2022-03-29","close":7225.0},{"date":"2022-03-30","close":7300.0},{"date":"2022-03-31","close":7250.0},{"date":"2022-04-01","close":7150.0},{"date":"2022-04-04","close":7450.0},{"date":"2022-04-05","close":7450.0},{"date":"2022-04-06","close":7300.0},{"date":"2022-04-07","close":7200.0},{"date":"2022-04-08","close":7325.0},{"date":"2022-04-11","close":7350.0},{"date":"2022-04-12","close":7400.0},{"date":"2022-04-13","close":7700.0},{"date":"2022-04-14","close":8250.0},{"date":"2022-04-15","close":8225.0},{"date":"2022-04-18","close":8225.0},{"date":"2022-04-19","close":7825.0},{"date":"2022-04-20","close":7925.0},{"date":"2022-04-21","close":8175.0},{"date":"2022-04-22","close":8550.0},{"date":"2022-04-25","close":8750.0},{"date":"2022-04-26","close":9500.0},{"date":"2022-04-27","close":7625.0},{"date":"2022-04-28","close":7350.0},{"date":"2022-04-29","close":7450.0},{"date":"2022-05-02","close":7225.0},{"date":"2022-05-03","close":7075.0},{"date":"2022-05-04","close":7100.0},{"date":"2022-05-06","close":7200.0},{"date":"2022-05-09","close":6887.0},{"date":"2022-05-10","close":7000.0},{"date":"2022-05-11","close":7010.0},{"date":"2022-05-12","close":6730.0},{"date":"2022-05-13","close":6860.0},{"date":"2022-05-16","close":6760.0},{"date":"2022-05-17","close":6960.0},{"date":"2022-05-18","close":7100.0},{"date":"2022-05-19","close":7120.0},{"date":"2022-05-20","close":7130.0},{"date":"2022-05-23","close":7200.0},{"date":"2022-05-24","close":7100.0},{"date":"2022-05-25","close":7100.0},{"date":"2022-05-26","close":7070.0},{"date":"2022-05-27","close":6990.0},{"date":"2022-05-30","close":6710.0},{"date":"2022-05-31","close":6850.0},{"date":"2022-06-02","close":6580.0},{"date":"2022-06-03","close":6600.0},{"date":"2022-06-07","close":6400.0},{"date":"2022-06-08","close":6410.0},{"date":"2022-06-09","close":6340.0},{"date":"2022-06-10","close":6300.0},{"date":"2022-06-13","close":5950.0},{"date":"2022-06-14","close":5700.0},{"date":"2022-06-15","close":5590.0},{"date":"2022-06-16","close":5590.0},{"date":"2022-06-17","close":5410.0},{"date":"2022-06-20","close":5000.0},{"date":"2022-06-21","close":5020.0},{"date":"2022-06-22","close":4950.0},{"date":"2022-06-23","close":4765.0},{"date":"2022-06-24","close":4770.0},{"date":"2022-06-27","close":4885.0},{"date":"2022-06-28","close":4910.0},{"date":"2022-06-29","close":4920.0},{"date":"2022-06-30","close":4780.0},{"date":"2022-07-01","close":4755.0},{"date":"2022-07-04","close":4690.0},{"date":"2022-07-05","close":4750.0},{"date":"2022-07-06","close":4825.0},{"date":"2022-07-07","close":4815.0},{"date":"2022-07-08","close":4885.0},{"date":"2022-07-11","close":4850.0},{"date":"2022-07-12","close":4830.0},{"date":"2022-07-13","close":4890.0},{"date":"2022-07-14","close":4875.0},{"date":"2022-07-15","close":4845.0},{"date":"2022-07-18","close":4890.0},{"date":"2022-07-19","close":4990.0},{"date":"2022-07-20","close":4995.0},{"date":"2022-07-21","close":5020.0},{"date":"2022-07-22","close":4970.0},{"date":"2022-07-25","close":4905.0},{"date":"2022-07-26","close":4900.0},{"date":"2022-07-27","close":4865.0},{"date":"2022-07-28","close":4850.0},{"date":"2022-07-29","close":4885.0},{"date":"2022-08-01","close":4895.0},{"date":"2022-08-02","close":5010.0},{"date":"2022-08-03","close":5060.0},{"date":"2022-08-04","close":5120.0},{"date":"2022-08-05","close":5300.0},{"date":"2022-08-08","close":5310.0},{"date":"2022-08-09","close":5330.0},{"date":"2022-08-10","close":5290.0},{"date":"2022-08-11","close":5290.0},{"date":"2022-08-12","close":5290.0},{"date":"2022-08-16","close":5340.0},{"date":"2022-08-17","close":5240.0},{"date":"2022-08-18","close":5160.0},{"date":"2022-08-19","close":5050.0},{"date":"2022-08-22","close":4885.0},{"date":"2022-08-23","close":4855.0},{"date":"2022-08-24","close":4820.0},{"date":"2022-08-25","close":4880.0},{"date":"2022-08-26","close":4860.0},{"date":"2022-08-29","close":4745.0},{"date":"2022-08-30","close":4795.0},{"date":"2022-08-31","close":4755.0},{"date":"2022-09-01","close":4650.0},{"date":"2022-09-02","close":4620.0},{"date":"2022-09-05","close":4500.0},{"date":"2022-09-06","close":4490.0},{"date":"2022-09-07","close":4495.0},{"date":"2022-09-08","close":4550.0},{"date":"2022-09-13","close":4685.0},{"date":"2022-09-14","close":4610.0},{"date":"2022-09-15","close":4580.0},{"date":"2022-09-16","close":4530.0},{"date":"2022-09-19","close":4415.0},{"date":"2022-09-20","close":4415.0},{"date":"2022-09-21","close":4315.0},{"date":"2022-09-22","close":4155.0},{"date":"2022-09-23","close":3965.0},{"date":"2022-09-26","close":3610.0},{"date":"2022-09-27","close":3455.0},{"date":"2022-09-28","close":3400.0},{"date":"2022-09-29","close":3440.0},{"date":"2022-09-30","close":3370.0},{"date":"2022-10-04","close":3470.0},{"date":"2022-10-05","close":3520.0},{"date":"2022-10-06","close":3590.0},{"date":"2022-10-07","close":3495.0},{"date":"2022-10-11","close":3300.0},{"date":"2022-10-12","close":3200.0},{"date":"2022-10-13","close":2980.0},{"date":"2022-10-14","close":3130.0},{"date":"2022-10-17","close":3240.0},{"date":"2022-10-18","close":3285.0},{"date":"2022-10-19","close":3250.0},{"date":"2022-10-20","close":3315.0},{"date":"2022-10-21","close":3325.0},{"date":"2022-10-24","close":3325.0},{"date":"2022-10-25","close":3270.0},{"date":"2022-10-26","close":3270.0},{"date":"2022-10-27","close":3355.0},{"date":"2022-10-28","close":4360.0},{"date":"2022-10-31","close":5000.0},{"date":"2022-11-01","close":5450.0},{"date":"2022-11-02","close":5040.0},{"date":"2022-11-03","close":5160.0},{"date":"2022-11-04","close":4970.0},{"date":"2022-11-07","close":4975.0},{"date":"2022-11-08","close":5190.0},{"date":"2022-11-09","close":6170.0},{"date":"2022-11-10","close":5700.0},{"date":"2022-11-11","close":6430.0},{"date":"2022-11-14","close":6320.0},{"date":"2022-11-15","close":6310.0},{"date":"2022-11-16","close":6350.0},{"date":"2022-11-17","close":5930.0},{"date":"2022-11-18","close":5600.0},{"date":"2022-11-21","close":5390.0},{"date":"2022-11-22","close":5320.0},{"date":"2022-11-23","close":5430.0},{"date":"2022-11-24","close":5920.0},{"date":"2022-11-25","close":5750.0},{"date":"2022-11-28","close":6040.0},{"date":"2022-11-29","close":6090.0},{"date":"2022-11-30","close":5960.0},{"date":"2022-12-01","close":6650.0},{"date":"2022-12-02","close":6300.0},{"date":"2022-12-05","close":5980.0},{"date":"2022-12-06","close":6000.0},{"date":"2022-12-07","close":5770.0},{"date":"2022-12-08","close":5530.0},{"date":"2022-12-09","close":6000.0},{"date":"2022-12-12","close":6050.0},{"date":"2022-12-13","close":5920.0},{"date":"2022-12-14","close":6140.0},{"date":"2022-12-15","close":6120.0},{"date":"2022-12-16","close":5870.0},{"date":"2022-12-19","close":5780.0},{"date":"2022-12-20","close":5520.0},{"date":"2022-12-21","close":5480.0},{"date":"2022-12-22","close":5360.0},{"date":"2022-12-23","close":5190.0},{"date":"2022-12-26","close":5160.0},{"date":"2022-12-27","close":5170.0},{"date":"2022-12-28","close":5310.0},{"date":"2022-12-29","close":5090.0},{"date":"2023-01-02","close":4960.0},{"date":"2023-01-03","close":5020.0},{"date":"2023-01-04","close":5110.0},{"date":"2023-01-05","close":4940.0},{"date":"2023-01-06","close":5320.0},{"date":"2023-01-09","close":5300.0},{"date":"2023-01-10","close":5430.0},{"date":"2023-01-11","close":5360.0},{"date":"2023-01-12","close":5210.0},{"date":"2023-01-13","close":6360.0},{"date":"2023-01-16","close":6270.0},{"date":"2023-01-17","close":6060.0},{"date":"2023-01-18","close":6280.0},{"date":"2023-01-19","close":6000.0},{"date":"2023-01-20","close":6100.0},{"date":"2023-01-25","close":6180.0},{"date":"2023-01-26","close":6070.0},{"date":"2023-01-27","close":6160.0},{"date":"2023-01-30","close":5960.0},{"date":"2023-01-31","close":6000.0},{"date":"2023-02-01","close":6000.0},{"date":"2023-02-02","close":7010.0},{"date":"2023-02-03","close":6960.0},{"date":"2023-02-06","close":6780.0},{"date":"2023-02-07","close":6780.0},{"date":"2023-02-08","close":6820.0},{"date":"2023-02-09","close":6820.0},{"date":"2023-02-10","close":6500.0},{"date":"2023-02-13","close":6580.0},{"date":"2023-02-14","close":6590.0},{"date":"2023-02-15","close":6330.0},{"date":"2023-02-16","close":6590.0},{"date":"2023-02-17","close":6290.0},{"date":"2023-02-20","close":6270.0},{"date":"2023-02-21","close":6370.0},{"date":"2023-02-22","close":6180.0},{"date":"2023-02-23","close":6370.0},{"date":"2023-02-24","close":6310.0},{"date":"2023-02-27","close":6580.0},{"date":"2023-02-28","close":6560.0},{"date":"2023-03-02","close":6430.0},{"date":"2023-03-03","close":6540.0},{"date":"2023-03-06","close":6800.0},{"date":"2023-03-07","close":7100.0},{"date":"2023-03-08","close":6310.0},{"date":"2023-03-09","close":6130.0},{"date":"2023-03-10","close":5650.0},{"date":"2023-03-13","close":5810.0},{"date":"2023-03-14","close":5410.0},{"date":"2023-03-15","close":5870.0},{"date":"2023-03-16","close":5690.0},{"date":"2023-03-17","close":5900.0},{"date":"2023-03-20","close":5930.0},{"date":"2023-03-21","close":6030.0},{"date":"2023-03-22","close":5820.0},{"date":"2023-03-23","close":5930.0},{"date":"2023-03-24","close":6040.0},{"date":"2023-03-27","close":5840.0},{"date":"2023-03-28","close":6620.0},{"date":"2023-03-29","close":6420.0},{"date":"2023-03-30","close":6780.0},{"date":"2023-03-31","close":8100.0},{"date":"2023-04-03","close":8060.0},{"date":"2023-04-04","close":7860.0},{"date":"2023-04-05","close":8430.0},{"date":"2023-04-06","close":7770.0},{"date":"2023-04-07","close":7720.0},{"date":"2023-04-10","close":7720.0},{"date":"2023-04-11","close":7550.0},{"date":"2023-04-12","close":7290.0},{"date":"2023-04-13","close":7490.0},{"date":"2023-04-14","close":7270.0},{"date":"2023-04-17","close":7460.0},{"date":"2023-04-18","close":7680.0},{"date":"2023-04-19","close":7460.0},{"date":"2023-04-20","close":7100.0},{"date":"2023-04-21","close":6770.0},{"date":"2023-04-24","close":7160.0},{"date":"2023-04-25","close":6460.0},{"date":"2023-04-26","close":6120.0},{"date":"2023-04-27","close":6310.0},{"date":"2023-04-28","close":6190.0},{"date":"2023-05-02","close":6360.0},{"date":"2023-05-03","close":6310.0},{"date":"2023-05-04","close":6140.0},{"date":"2023-05-08","close":6290.0},{"date":"2023-05-09","close":5940.0},{"date":"2023-05-10","close":5770.0},{"date":"2023-05-11","close":5830.0},{"date":"2023-05-12","close":5820.0},{"date":"2023-05-15","close":5700.0},{"date":"2023-05-16","close":6150.0},{"date":"2023-05-17","close":6670.0},{"date":"2023-05-18","close":7200.0},{"date":"2023-05-19","close":6990.0},{"date":"2023-05-22","close":7030.0},{"date":"2023-05-23","close":6860.0},{"date":"2023-05-24","close":6790.0},{"date":"2023-05-25","close":6800.0},{"date":"2023-05-26","close":6680.0},{"date":"2023-05-30","close":6810.0},{"date":"2023-05-31","close":6730.0},{"date":"2023-06-01","close":6850.0},{"date":"2023-06-02","close":6800.0},{"date":"2023-06-05","close":6700.0},{"date":"2023-06-07","close":6630.0},{"date":"2023-06-08","close":6520.0},{"date":"2023-06-09","close":6430.0},{"date":"2023-06-12","close":6520.0},{"date":"2023-06-13","close":6450.0},{"date":"2023-06-14","close":6270.0},{"date":"2023-06-15","close":6220.0},{"date":"2023-06-16","close":6170.0},{"date":"2023-06-19","close":6260.0},{"date":"2023-06-20","close":6110.0},{"date":"2023-06-21","close":6010.0},{"date":"2023-06-22","close":6020.0},{"date":"2023-06-23","close":5990.0},{"date":"2023-06-26","close":6050.0},{"date":"2023-06-27","close":6030.0},{"date":"2023-06-28","close":6210.0},{"date":"2023-06-29","close":5940.0},{"date":"2023-06-30","close":5890.0},{"date":"2023-07-03","close":6080.0},{"date":"2023-07-04","close":5970.0},{"date":"2023-07-05","close":5770.0},{"date":"2023-07-06","close":5610.0},{"date":"2023-07-07","close":5510.0},{"date":"2023-07-10","close":5430.0},{"date":"2023-07-11","close":5570.0},{"date":"2023-07-12","close":5620.0},{"date":"2023-07-13","close":5840.0},{"date":"2023-07-14","close":5730.0},{"date":"2023-07-17","close":5820.0},{"date":"2023-07-18","close":5570.0},{"date":"2023-07-19","close":5540.0},{"date":"2023-07-20","close":5530.0},{"date":"2023-07-21","close":5560.0},{"date":"2023-07-24","close":5270.0},{"date":"2023-07-25","close":5010.0},{"date":"2023-07-26","close":4595.0},{"date":"2023-07-27","close":5030.0},{"date":"2023-07-28","close":5170.0},{"date":"2023-07-31","close":5110.0},{"date":"2023-08-01","close":5180.0},{"date":"2023-08-02","close":5040.0},{"date":"2023-08-03","close":4995.0},{"date":"2023-08-04","close":4990.0},{"date":"2023-08-07","close":4995.0},{"date":"2023-08-08","close":4820.0},{"date":"2023-08-09","close":4930.0},{"date":"2023-08-10","close":4875.0},{"date":"2023-08-11","close":5040.0},{"date":"2023-08-14","close":4800.0},{"date":"2023-08-16","close":4650.0},{"date":"2023-08-17","close":4635.0},{"date":"2023-08-18","close":4590.0},{"date":"2023-08-21","close":4620.0},{"date":"2023-08-22","close":4470.0},{"date":"2023-08-23","close":4450.0},{"date":"2023-08-24","close":4500.0},{"date":"2023-08-25","close":4350.0},{"date":"2023-08-28","close":4525.0},{"date":"2023-08-29","close":4575.0},{"date":"2023-08-30","close":4635.0},{"date":"2023-08-31","close":4555.0},{"date":"2023-09-01","close":4660.0},{"date":"2023-09-04","close":4595.0},{"date":"2023-09-05","close":4585.0},{"date":"2023-09-06","close":4445.0},{"date":"2023-09-07","close":4385.0},{"date":"2023-09-08","close":4370.0},{"date":"2023-09-11","close":4325.0},{"date":"2023-09-12","close":4275.0},{"date":"2023-09-13","close":4170.0},{"date":"2023-09-14","close":4380.0},{"date":"2023-09-15","close":4515.0},{"date":"2023-09-18","close":4375.0},{"date":"2023-09-19","close":4255.0},{"date":"2023-09-20","close":4210.0},{"date":"2023-09-21","close":4025.0},{"date":"2023-09-22","close":3920.0},{"date":"2023-09-25","close":3915.0},{"date":"2023-09-26","close":3825.0},{"date":"2023-09-27","close":3840.0},{"date":"2023-10-04","close":3650.0},{"date":"2023-10-05","close":3865.0},{"date":"2023-10-06","close":3800.0},{"date":"2023-10-10","close":3820.0},{"date":"2023-10-11","close":3835.0},{"date":"2023-10-12","close":3855.0},{"date":"2023-10-13","close":3850.0},{"date":"2023-10-16","close":3735.0},{"date":"2023-10-17","close":3865.0},{"date":"2023-10-18","close":3865.0},{"date":"2023-10-19","close":3660.0},{"date":"2023-10-20","close":3550.0},{"date":"2023-10-23","close":3705.0},{"date":"2023-10-24","close":3835.0},{"date":"2023-10-25","close":3830.0},{"date":"2023-10-26","close":3675.0},{"date":"2023-10-27","close":3545.0},{"date":"2023-10-30","close":3545.0},{"date":"2023-10-31","close":3365.0},{"date":"2023-11-01","close":3490.0},{"date":"2023-11-02","close":3735.0},{"date":"2023-11-03","close":3790.0},{"date":"2023-11-06","close":3830.0},{"date":"2023-11-07","close":3860.0},{"date":"2023-11-08","close":3720.0},{"date":"2023-11-09","close":3660.0},{"date":"2023-11-10","close":3555.0},{"date":"2023-11-13","close":3490.0},{"date":"2023-11-14","close":3605.0},{"date":"2023-11-15","close":3750.0},{"date":"2023-11-16","close":3715.0},{"date":"2023-11-17","close":3620.0},{"date":"2023-11-20","close":3630.0},{"date":"2023-11-21","close":3660.0},{"date":"2023-11-22","close":3640.0},{"date":"2023-11-23","close":3760.0},{"date":"2023-11-24","close":3765.0},{"date":"2023-11-27","close":3685.0},{"date":"2023-11-28","close":3615.0},{"date":"2023-11-29","close":3570.0},{"date":"2023-11-30","close":3535.0},{"date":"2023-12-01","close":3525.0},{"date":"2023-12-04","close":3475.0},{"date":"2023-12-05","close":3420.0},{"date":"2023-12-06","close":3425.0},{"date":"2023-12-07","close":3400.0},{"date":"2023-12-08","close":3410.0},{"date":"2023-12-11","close":3450.0},{"date":"2023-12-12","close":3515.0},{"date":"2023-12-13","close":3430.0},{"date":"2023-12-14","close":3445.0},{"date":"2023-12-15","close":3445.0},{"date":"2023-12-18","close":4100.0},{"date":"2023-12-19","close":4035.0},{"date":"2023-12-20","close":4100.0},{"date":"2023-12-21","close":4110.0},{"date":"2023-12-22","close":4095.0},{"date":"2023-12-26","close":3900.0},{"date":"2023-12-27","close":4110.0},{"date":"2023-12-28","close":4065.0},{"date":"2024-01-02","close":4125.0},{"date":"2024-01-03","close":4140.0},{"date":"2024-01-04","close":4060.0},{"date":"2024-01-05","close":4130.0},{"date":"2024-01-08","close":4255.0},{"date":"2024-01-09","close":4225.0},{"date":"2024-01-10","close":4185.0},{"date":"2024-01-11","close":4190.0},{"date":"2024-01-12","close":4020.0},{"date":"2024-01-15","close":4055.0},{"date":"2024-01-16","close":4015.0},{"date":"2024-01-17","close":3855.0},{"date":"2024-01-18","close":3900.0},{"date":"2024-01-19","close":4010.0},{"date":"2024-01-22","close":4040.0},{"date":"2024-01-23","close":4040.0},{"date":"2024-01-24","close":3960.0},{"date":"2024-01-25","close":3975.0},{"date":"2024-01-26","close":4155.0},{"date":"2024-01-29","close":4015.0},{"date":"2024-01-30","close":4145.0},{"date":"2024-01-31","close":4070.0},{"date":"2024-02-01","close":3875.0},{"date":"2024-02-02","close":3860.0},{"date":"2024-02-05","close":3770.0},{"date":"2024-02-06","close":3670.0},{"date":"2024-02-07","close":3595.0},{"date":"2024-02-08","close":3580.0},{"date":"2024-02-13","close":3630.0},{"date":"2024-02-14","close":3695.0},{"date":"2024-02-15","close":3670.0},{"date":"2024-02-16","close":3625.0},{"date":"2024-02-19","close":3720.0},{"date":"2024-02-20","close":3690.0},{"date":"2024-02-21","close":3695.0},{"date":"2024-02-22","close":3655.0},{"date":"2024-02-23","close":3575.0},{"date":"2024-02-26","close":3530.0},{"date":"2024-02-27","close":3490.0},{"date":"2024-02-28","close":3540.0},{"date":"2024-02-29","close":3330.0},{"date":"2024-03-04","close":3130.0},{"date":"2024-03-05","close":3135.0},{"date":"2024-03-06","close":3105.0},{"date":"2024-03-07","close":3075.0},{"date":"2024-03-08","close":3070.0},{"date":"2024-03-11","close":3085.0},{"date":"2024-03-12","close":3055.0},{"date":"2024-03-13","close":3060.0},{"date":"2024-03-14","close":3020.0},{"date":"2024-03-15","close":3185.0},{"date":"2024-03-18","close":3195.0},{"date":"2024-03-19","close":3205.0},{"date":"2024-03-20","close":3155.0},{"date":"2024-03-21","close":3360.0},{"date":"2024-03-22","close":3440.0},{"date":"2024-03-25","close":4470.0},{"date":"2024-03-26","close":4145.0},{"date":"2024-03-27","close":3765.0},{"date":"2024-03-28","close":3855.0},{"date":"2024-03-29","close":3775.0},{"date":"2024-04-01","close":3845.0},{"date":"2024-04-02","close":3680.0},{"date":"2024-04-03","close":3595.0},{"date":"2024-04-04","close":3780.0},{"date":"2024-04-05","close":3770.0},{"date":"2024-04-08","close":3620.0},{"date":"2024-04-09","close":3635.0},{"date":"2024-04-11","close":3500.0},{"date":"2024-04-12","close":3525.0},{"date":"2024-04-15","close":3395.0},{"date":"2024-04-16","close":3305.0},{"date":"2024-04-17","close":3315.0},{"date":"2024-04-18","close":3335.0},{"date":"2024-04-19","close":3275.0},{"date":"2024-04-22","close":3315.0},{"date":"2024-04-23","close":3265.0},{"date":"2024-04-24","close":3300.0},{"date":"2024-04-25","close":3270.0},{"date":"2024-04-26","close":3240.0},{"date":"2024-04-29","close":3275.0},{"date":"2024-04-30","close":3310.0},{"date":"2024-05-02","close":3385.0},{"date":"2024-05-03","close":3370.0},{"date":"2024-05-07","close":3405.0},{"date":"2024-05-08","close":3360.0},{"date":"2024-05-09","close":3260.0},{"date":"2024-05-10","close":3275.0},{"date":"2024-05-13","close":3275.0},{"date":"2024-05-14","close":3380.0},{"date":"2024-05-16","close":3340.0},{"date":"2024-05-17","close":3285.0},{"date":"2024-05-20","close":3290.0},{"date":"2024-05-21","close":3210.0},{"date":"2024-05-22","close":3215.0},{"date":"2024-05-23","close":3335.0},{"date":"2024-05-24","close":3255.0},{"date":"2024-05-27","close":3255.0},{"date":"2024-05-28","close":3235.0},{"date":"2024-05-29","close":3145.0},{"date":"2024-05-30","close":3040.0},{"date":"2024-05-31","close":3110.0},{"date":"2024-06-03","close":3105.0},{"date":"2024-06-04","close":3080.0},{"date":"2024-06-05","close":3080.0},{"date":"2024-06-07","close":3095.0},{"date":"2024-06-10","close":3075.0},{"date":"2024-06-11","close":3040.0},{"date":"2024-06-12","close":3035.0},{"date":"2024-06-13","close":3045.0},{"date":"2024-06-14","close":2925.0},{"date":"2024-06-17","close":2930.0},{"date":"2024-06-18","close":2910.0},{"date":"2024-06-19","close":2915.0},{"date":"2024-06-20","close":2970.0},{"date":"2024-06-21","close":2885.0},{"date":"2024-06-24","close":2860.0},{"date":"2024-06-25","close":2835.0},{"date":"2024-06-26","close":2710.0},{"date":"2024-06-27","close":2630.0},{"date":"2024-06-28","close":2635.0},{"date":"2024-07-01","close":2640.0},{"date":"2024-07-02","close":2605.0},{"date":"2024-07-03","close":2590.0},{"date":"2024-07-04","close":2620.0},{"date":"2024-07-05","close":2580.0},{"date":"2024-07-08","close":2620.0},{"date":"2024-07-09","close":2630.0},{"date":"2024-07-10","close":2635.0},{"date":"2024-07-11","close":2750.0},{"date":"2024-07-12","close":2715.0},{"date":"2024-07-15","close":2735.0},{"date":"2024-07-16","close":2780.0},{"date":"2024-07-17","close":2805.0},{"date":"2024-07-18","close":2710.0},{"date":"2024-07-19","close":2590.0},{"date":"2024-07-22","close":2565.0},{"date":"2024-07-23","close":2560.0},{"date":"2024-07-24","close":2500.0},{"date":"2024-07-25","close":2500.0},{"date":"2024-07-26","close":2505.0},{"date":"2024-07-29","close":2510.0},{"date":"2024-07-30","close":2490.0},{"date":"2024-07-31","close":2445.0},{"date":"2024-08-01","close":2490.0},{"date":"2024-08-02","close":2455.0},{"date":"2024-08-05","close":2050.0},{"date":"2024-08-06","close":2080.0},{"date":"2024-08-07","close":2080.0},{"date":"2024-08-08","close":2080.0},{"date":"2024-08-09","close":2085.0},{"date":"2024-08-12","close":2155.0},{"date":"2024-08-13","close":2540.0},{"date":"2024-08-14","close":2940.0},{"date":"2024-08-16","close":2940.0},{"date":"2024-08-19","close":2695.0},{"date":"2024-08-20","close":2700.0},{"date":"2024-08-21","close":2630.0},{"date":"2024-08-22","close":2505.0},{"date":"2024-08-23","close":2560.0},{"date":"2024-08-26","close":2560.0},{"date":"2024-08-27","close":2470.0},{"date":"2024-08-28","close":2300.0},{"date":"2024-08-29","close":2250.0},{"date":"2024-08-30","close":2285.0},{"date":"2024-09-02","close":2285.0},{"date":"2024-09-03","close":2210.0},{"date":"2024-09-04","close":2135.0},{"date":"2024-09-05","close":2160.0},{"date":"2024-09-06","close":2035.0},{"date":"2024-09-09","close":2100.0},{"date":"2024-09-10","close":2135.0},{"date":"2024-09-11","close":2065.0},{"date":"2024-09-12","close":2100.0},{"date":"2024-09-13","close":2100.0},{"date":"2024-09-19","close":2125.0},{"date":"2024-09-20","close":2150.0},{"date":"2024-09-23","close":2205.0},{"date":"2024-09-24","close":2135.0},{"date":"2024-09-25","close":2155.0},{"date":"2024-09-26","close":2405.0},{"date":"2024-09-27","close":2300.0},{"date":"2024-09-30","close":2315.0},{"date":"2024-10-02","close":2340.0},{"date":"2024-10-04","close":2280.0},{"date":"2024-10-07","close":2290.0},{"date":"2024-10-08","close":2250.0},{"date":"2024-10-10","close":2245.0},{"date":"2024-10-11","close":2275.0},{"date":"2024-10-14","close":2300.0},{"date":"2024-10-15","close":2330.0},{"date":"2024-10-16","close":2280.0},{"date":"2024-10-17","close":2240.0},{"date":"2024-10-18","close":2185.0},{"date":"2024-10-21","close":2175.0},{"date":"2024-10-22","close":2155.0},{"date":"2024-10-23","close":2175.0},{"date":"2024-10-24","close":2160.0},{"date":"2024-10-25","close":2055.0},{"date":"2024-10-28","close":2065.0},{"date":"2024-10-29","close":2160.0},{"date":"2024-10-30","close":2130.0},{"date":"2024-10-31","close":2105.0},{"date":"2024-11-01","close":2135.0},{"date":"2024-11-04","close":2240.0},{"date":"2024-11-05","close":2330.0},{"date":"2024-11-06","close":2235.0},{"date":"2024-11-07","close":2190.0},{"date":"2024-11-08","close":2285.0},{"date":"2024-11-11","close":2145.0},{"date":"2024-11-12","close":2115.0},{"date":"2024-11-13","close":2000.0},{"date":"2024-11-14","close":2125.0},{"date":"2024-11-15","close":2120.0},{"date":"2024-11-18","close":2125.0},{"date":"2024-11-19","close":2175.0},{"date":"2024-11-20","close":2145.0},{"date":"2024-11-21","close":2110.0},{"date":"2024-11-22","close":2140.0},{"date":"2024-11-25","close":2225.0},{"date":"2024-11-26","close":2230.0},{"date":"2024-11-27","close":2495.0},{"date":"2024-11-28","close":2465.0},{"date":"2024-11-29","close":2440.0},{"date":"2024-12-02","close":2385.0},{"date":"2024-12-03","close":2390.0},{"date":"2024-12-04","close":2385.0},{"date":"2024-12-05","close":2375.0},{"date":"2024-12-06","close":2315.0},{"date":"2024-12-09","close":2160.0},{"date":"2024-12-10","close":2300.0},{"date":"2024-12-11","close":2315.0},{"date":"2024-12-12","close":2330.0},{"date":"2024-12-13","close":2440.0},{"date":"2024-12-16","close":2385.0},{"date":"2024-12-17","close":2470.0},{"date":"2024-12-18","close":2510.0},{"date":"2024-12-19","close":2480.0},{"date":"2024-12-20","close":2365.0},{"date":"2024-12-23","close":2355.0},{"date":"2024-12-24","close":2365.0},{"date":"2024-12-26","close":2350.0},{"date":"2024-12-27","close":2280.0},{"date":"2024-12-30","close":2280.0},{"date":"2025-01-02","close":2325.0},{"date":"2025-01-03","close":2335.0},{"date":"2025-01-06","close":2355.0},{"date":"2025-01-07","close":2390.0},{"date":"2025-01-08","close":2370.0},{"date":"2025-01-09","close":2375.0},{"date":"2025-01-10","close":2360.0},{"date":"2025-01-13","close":2260.0},{"date":"2025-01-14","close":2325.0},{"date":"2025-01-15","close":2345.0},{"date":"2025-01-16","close":2360.0},{"date":"2025-01-17","close":2380.0},{"date":"2025-01-20","close":2380.0},{"date":"2025-01-21","close":2420.0},{"date":"2025-01-22","close":2335.0},{"date":"2025-01-23","close":2240.0},{"date":"2025-01-24","close":2275.0},{"date":"2025-01-31","close":2230.0},{"date":"2025-02-03","close":2230.0},{"date":"2025-02-04","close":2200.0},{"date":"2025-02-05","close":2145.0},{"date":"2025-02-06","close":2165.0},{"date":"2025-02-07","close":2225.0},{"date":"2025-02-10","close":2200.0},{"date":"2025-02-11","close":2285.0},{"date":"2025-02-12","close":2290.0},{"date":"2025-02-13","close":2305.0},{"date":"2025-02-14","close":2300.0},{"date":"2025-02-17","close":2335.0},{"date":"2025-02-18","close":2360.0},{"date":"2025-02-19","close":2300.0},{"date":"2025-02-20","close":2300.0},{"date":"2025-02-21","close":2315.0},{"date":"2025-02-24","close":2325.0},{"date":"2025-02-25","close":2295.0},{"date":"2025-02-26","close":2285.0},{"date":"2025-02-27","close":2290.0},{"date":"2025-02-28","close":2200.0},{"date":"2025-03-04","close":2200.0},{"date":"2025-03-05","close":2195.0},{"date":"2025-03-06","close":2165.0},{"date":"2025-03-07","close":2195.0},{"date":"2025-03-10","close":2140.0},{"date":"2025-03-11","close":2130.0},{"date":"2025-03-12","close":2150.0},{"date":"2025-03-13","close":2165.0},{"date":"2025-03-14","close":2145.0},{"date":"2025-03-17","close":2120.0},{"date":"2025-03-18","close":2100.0},{"date":"2025-03-19","close":2110.0},{"date":"2025-03-20","close":2115.0},{"date":"2025-03-21","close":2115.0},{"date":"2025-03-24","close":1944.0},{"date":"2025-03-25","close":1943.0},{"date":"2025-03-26","close":1954.0},{"date":"2025-03-27","close":1960.0},{"date":"2025-03-28","close":1909.0},{"date":"2025-03-31","close":1849.0},{"date":"2025-04-01","close":1865.0},{"date":"2025-04-02","close":1860.0},{"date":"2025-04-03","close":1841.0},{"date":"2025-04-04","close":1794.0},{"date":"2025-04-07","close":1750.0},{"date":"2025-04-08","close":1745.0},{"date":"2025-04-09","close":1541.0},{"date":"2025-04-10","close":1683.0},{"date":"2025-04-11","close":1705.0},{"date":"2025-04-14","close":1743.0},{"date":"2025-04-15","close":1788.0},{"date":"2025-04-16","close":1834.0},{"date":"2025-04-17","close":1870.0},{"date":"2025-04-18","close":1868.0},{"date":"2025-04-21","close":1843.0},{"date":"2025-04-22","close":1858.0},{"date":"2025-04-23","close":1922.0},{"date":"2025-04-24","close":1920.0},{"date":"2025-04-25","close":1919.0},{"date":"2025-04-28","close":1858.0},{"date":"2025-04-29","close":1841.0},{"date":"2025-04-30","close":1826.0},{"date":"2025-05-02","close":1880.0},{"date":"2025-05-07","close":1871.0},{"date":"2025-05-08","close":1874.0},{"date":"2025-05-09","close":1799.0},{"date":"2025-05-12","close":1804.0},{"date":"2025-05-13","close":1840.0},{"date":"2025-05-14","close":1821.0},{"date":"2025-05-15","close":1906.0},{"date":"2025-05-16","close":1880.0},{"date":"2025-05-19","close":1878.0},{"date":"2025-05-20","close":1880.0},{"date":"2025-05-21","close":1892.0},{"date":"2025-05-22","close":1818.0},{"date":"2025-05-23","close":1832.0},{"date":"2025-05-26","close":1817.0},{"date":"2025-05-27","close":1800.0},{"date":"2025-05-28","close":1880.0},{"date":"2025-05-29","close":1864.0},{"date":"2025-05-30","close":1814.0},{"date":"2025-06-02","close":1813.0},{"date":"2025-06-04","close":1805.0},{"date":"2025-06-05","close":1846.0},{"date":"2025-06-09","close":1827.0},{"date":"2025-06-10","close":1792.0},{"date":"2025-06-11","close":1815.0},{"date":"2025-06-12","close":1800.0},{"date":"2025-06-13","close":1749.0},{"date":"2025-06-16","close":1810.0},{"date":"2025-06-17","close":1772.0},{"date":"2025-06-18","close":1760.0},{"date":"2025-06-19","close":1779.0},{"date":"2025-06-20","close":1775.0},{"date":"2025-06-23","close":1693.0},{"date":"2025-06-24","close":1742.0},{"date":"2025-06-25","close":1681.0},{"date":"2025-06-26","close":1674.0},{"date":"2025-06-27","close":1659.0},{"date":"2025-06-30","close":1672.0},{"date":"2025-07-01","close":1688.0},{"date":"2025-07-02","close":1710.0},{"date":"2025-07-03","close":1715.0},{"date":"2025-07-04","close":1629.0},{"date":"2025-07-07","close":1650.0},{"date":"2025-07-08","close":1645.0},{"date":"2025-07-09","close":1649.0},{"date":"2025-07-10","close":1654.0},{"date":"2025-07-11","close":1645.0},{"date":"2025-07-14","close":1645.0},{"date":"2025-07-15","close":1563.0},{"date":"2025-07-16","close":1680.0},{"date":"2025-07-17","close":2180.0},{"date":"2025-07-18","close":2060.0},{"date":"2025-07-21","close":1990.0},{"date":"2025-07-22","close":1891.0},{"date":"2025-07-23","close":1793.0},{"date":"2025-07-24","close":1812.0},{"date":"2025-07-25","close":1769.0},{"date":"2025-07-28","close":1749.0},{"date":"2025-07-29","close":1730.0},{"date":"2025-07-30","close":1716.0},{"date":"2025-07-31","close":1710.0},{"date":"2025-08-01","close":1670.0},{"date":"2025-08-04","close":1679.0},{"date":"2025-08-05","close":1688.0},{"date":"2025-08-06","close":1688.0},{"date":"2025-08-07","close":1681.0},{"date":"2025-08-08","close":1677.0},{"date":"2025-08-11","close":1655.0},{"date":"2025-08-12","close":1655.0},{"date":"2025-08-13","close":1702.0},{"date":"2025-08-14","close":1669.0},{"date":"2025-08-18","close":1659.0},{"date":"2025-08-19","close":1570.0},{"date":"2025-08-20","close":1582.0},{"date":"2025-08-21","close":1595.0},{"date":"2025-08-22","close":1637.0},{"date":"2025-08-25","close":1623.0},{"date":"2025-08-26","close":1602.0},{"date":"2025-08-27","close":1622.0},{"date":"2025-08-28","close":1603.0},{"date":"2025-08-29","close":1645.0},{"date":"2025-09-01","close":1590.0},{"date":"2025-09-02","close":1595.0},{"date":"2025-09-03","close":1588.0},{"date":"2025-09-04","close":1607.0},{"date":"2025-09-05","close":1620.0},{"date":"2025-09-08","close":1618.0},{"date":"2025-09-09","close":1616.0},{"date":"2025-09-10","close":1616.0},{"date":"2025-09-11","close":1625.0},{"date":"2025-09-12","close":1625.0},{"date":"2025-09-15","close":1617.0},{"date":"2025-09-16","close":1619.0},{"date":"2025-09-17","close":1616.0},{"date":"2025-09-18","close":1627.0},{"date":"2025-09-19","close":1624.0},{"date":"2025-09-22","close":1595.0},{"date":"2025-09-23","close":1601.0},{"date":"2025-09-24","close":1597.0},{"date":"2025-09-25","close":1571.0},{"date":"2025-09-26","close":1572.0},{"date":"2025-09-29","close":1556.0},{"date":"2025-09-30","close":1517.0},{"date":"2025-10-01","close":1515.0},{"date":"2025-10-02","close":1501.0},{"date":"2025-10-10","close":1533.0},{"date":"2025-10-13","close":1560.0},{"date":"2025-10-14","close":1538.0},{"date":"2025-10-15","close":1524.0},{"date":"2025-10-16","close":1505.0},{"date":"2025-10-17","close":1469.0},{"date":"2025-10-20","close":1454.0},{"date":"2025-10-21","close":1431.0},{"date":"2025-10-22","close":1429.0},{"date":"2025-10-23","close":1649.0},{"date":"2025-10-24","close":1512.0},{"date":"2025-10-27","close":1480.0},{"date":"2025-10-28","close":1483.0},{"date":"2025-10-29","close":1455.0},{"date":"2025-10-30","close":1455.0},{"date":"2025-10-31","close":1428.0},{"date":"2025-11-03","close":1390.0},{"date":"2025-11-04","close":1418.0},{"date":"2025-11-05","close":1401.0},{"date":"2025-11-06","close":1450.0},{"date":"2025-11-07","close":1530.0},{"date":"2025-11-10","close":1530.0},{"date":"2025-11-11","close":1533.0},{"date":"2025-11-12","close":1537.0},{"date":"2025-11-13","close":1555.0},{"date":"2025-11-14","close":1554.0},{"date":"2025-11-17","close":1557.0},{"date":"2025-11-18","close":1571.0},{"date":"2025-11-19","close":1574.0},{"date":"2025-11-20","close":1572.0},{"date":"2025-11-21","close":1590.0},{"date":"2025-11-24","close":1655.0},{"date":"2025-11-25","close":1760.0},{"date":"2025-11-26","close":1810.0},{"date":"2025-11-27","close":1815.0},{"date":"2025-11-28","close":1834.0},{"date":"2025-12-01","close":1835.0},{"date":"2025-12-02","close":1836.0},{"date":"2025-12-03","close":1808.0},{"date":"2025-12-04","close":1768.0},{"date":"2025-12-05","close":1744.0},{"date":"2025-12-08","close":1754.0},{"date":"2025-12-09","close":1788.0},{"date":"2025-12-10","close":1743.0},{"date":"2025-12-11","close":1730.0},{"date":"2025-12-12","close":1678.0},{"date":"2025-12-15","close":1655.0},{"date":"2025-12-16","close":1618.0},{"date":"2025-12-17","close":1660.0},{"date":"2025-12-18","close":1591.0},{"date":"2025-12-19","close":1645.0},{"date":"2025-12-22","close":1754.0},{"date":"2025-12-23","close":1774.0},{"date":"2025-12-24","close":1762.0},{"date":"2025-12-26","close":1754.0},{"date":"2025-12-29","close":1756.0},{"date":"2025-12-30","close":1812.0},{"date":"2026-01-02","close":1884.0},{"date":"2026-01-05","close":1891.0},{"date":"2026-01-06","close":1814.0},{"date":"2026-01-07","close":1826.0},{"date":"2026-01-08","close":1781.0},{"date":"2026-01-09","close":1833.0},{"date":"2026-01-12","close":1777.0},{"date":"2026-01-13","close":1827.0},{"date":"2026-01-14","close":1810.0},{"date":"2026-01-15","close":1830.0},{"date":"2026-01-16","close":1879.0},{"date":"2026-01-19","close":1884.0},{"date":"2026-01-20","close":1856.0},{"date":"2026-01-21","close":1812.0},{"date":"2026-01-22","close":1835.0},{"date":"2026-01-23","close":1900.0},{"date":"2026-01-26","close":1876.0},{"date":"2026-01-27","close":1848.0},{"date":"2026-01-28","close":1873.0},{"date":"2026-01-29","close":1929.0},{"date":"2026-01-30","close":1895.0},{"date":"2026-02-02","close":1805.0},{"date":"2026-02-03","close":1810.0},{"date":"2026-02-04","close":1841.0},{"date":"2026-02-05","close":1815.0},{"date":"2026-02-06","close":1756.0},{"date":"2026-02-09","close":1769.0},{"date":"2026-02-10","close":1771.0},{"date":"2026-02-11","close":1771.0},{"date":"2026-02-12","close":1744.0},{"date":"2026-02-13","close":1691.0},{"date":"2026-02-19","close":1679.0},{"date":"2026-02-20","close":1674.0},{"date":"2026-02-23","close":1606.0},{"date":"2026-02-24","close":1672.0},{"date":"2026-02-25","close":1680.0},{"date":"2026-02-26","close":1740.0},{"date":"2026-02-27","close":1678.0},{"date":"2026-03-03","close":1760.0},{"date":"2026-03-04","close":1601.0},{"date":"2026-03-05","close":1665.0},{"date":"2026-03-06","close":1675.0},{"date":"2026-03-09","close":1713.0},{"date":"2026-03-10","close":1734.0},{"date":"2026-03-11","close":1737.0},{"date":"2026-03-12","close":1712.0},{"date":"2026-03-13","close":1736.0},{"date":"2026-03-16","close":1694.0},{"date":"2026-03-17","close":1729.0},{"date":"2026-03-18","close":1762.0},{"date":"2026-03-19","close":1798.0},{"date":"2026-03-20","close":1949.0},{"date":"2026-03-23","close":2160.0},{"date":"2026-03-24","close":2300.0},{"date":"2026-03-25","close":2375.0},{"date":"2026-03-26","close":2435.0},{"date":"2026-03-27","close":2435.0},{"date":"2026-03-30","close":2390.0},{"date":"2026-03-31","close":2300.0},{"date":"2026-04-01","close":2300.0},{"date":"2026-04-02","close":2105.0},{"date":"2026-04-03","close":2110.0},{"date":"2026-04-06","close":2295.0},{"date":"2026-04-07","close":2485.0},{"date":"2026-04-08","close":2695.0},{"date":"2026-04-09","close":2480.0},{"date":"2026-04-10","close":2470.0},{"date":"2026-04-13","close":2465.0},{"date":"2026-04-14","close":2475.0},{"date":"2026-04-15","close":2450.0},{"date":"2026-04-16","close":2420.0},{"date":"2026-04-17","close":2475.0},{"date":"2026-04-20","close":2435.0},{"date":"2026-04-21","close":2365.0},{"date":"2026-04-22","close":2255.0},{"date":"2026-04-23","close":2245.0},{"date":"2026-04-24","close":2230.0},{"date":"2026-04-27","close":2590.0},{"date":"2026-04-28","close":2785.0},{"date":"2026-04-29","close":2900.0},{"date":"2026-04-30","close":2725.0},{"date":"2026-05-04","close":2630.0},{"date":"2026-05-06","close":3030.0},{"date":"2026-05-07","close":3015.0},{"date":"2026-05-08","close":2765.0},{"date":"2026-05-11","close":2670.0},{"date":"2026-05-12","close":2720.0},{"date":"2026-05-13","close":3330.0},{"date":"2026-05-14","close":2890.0},{"date":"2026-05-15","close":3050.0},{"date":"2026-05-18","close":2680.0},{"date":"2026-05-19","close":2440.0},{"date":"2026-05-20","close":2400.0},{"date":"2026-05-21","close":2405.0},{"date":"2026-05-22","close":2405.0},{"date":"2026-05-26","close":2390.0},{"date":"2026-05-27","close":2210.0},{"date":"2026-05-28","close":2170.0},{"date":"2026-05-29","close":2035.0},{"date":"2026-06-01","close":2110.0},{"date":"2026-06-02","close":2020.0},{"date":"2026-06-04","close":1953.0},{"date":"2026-06-05","close":1865.0},{"date":"2026-06-08","close":1687.0},{"date":"2026-06-09","close":1768.0},{"date":"2026-06-10","close":1770.0},{"date":"2026-06-11","close":1772.0},{"date":"2026-06-12","close":1909.0},{"date":"2026-06-15","close":1882.0},{"date":"2026-06-16","close":1886.0},{"date":"2026-06-17","close":1887.0},{"date":"2026-06-18","close":1800.0},{"date":"2026-06-19","close":1757.0},{"date":"2026-06-22","close":1686.0},{"date":"2026-06-23","close":1628.0},{"date":"2026-06-24","close":1510.0},{"date":"2026-06-25","close":1505.0},{"date":"2026-06-26","close":1460.0},{"date":"2026-06-29","close":1465.0},{"date":"2026-06-30","close":1466.0},{"date":"2026-07-01","close":1493.0},{"date":"2026-07-02","close":1551.0},{"date":"2026-07-03","close":1505.0},{"date":"2026-07-06","close":1496.0},{"date":"2026-07-07","close":1542.0},{"date":"2026-07-08","close":1515.0},{"date":"2026-07-09","close":1484.0},{"date":"2026-07-10","close":1548.0},{"date":"2026-07-13","close":1542.0},{"date":"2026-07-14","close":1500.0},{"date":"2026-07-15","close":1485.0},{"date":"2026-07-16","close":1480.0},{"date":"2026-07-20","close":1516.0},{"date":"2026-07-21","close":1518.0},{"date":"2026-07-22","close":1516.0},{"date":"2026-07-23","close":1676.0},{"date":"2026-07-24","close":1722.0},{"date":"2026-07-27","close":1743.0},{"date":"2026-07-28","close":1759.0},{"date":"2026-07-29","close":1549.0},{"date":"2026-07-30","close":1486.0},{"date":"2026-07-31","close":1529.0},{"date":"2026-08-03","close":1606.0},{"date":"2026-08-04","close":1625.0},{"date":"2026-08-05","close":1639.0},{"date":"2026-08-06","close":1622.0},{"date":"2026-08-07","close":1680.0},{"date":"2026-08-10","close":1643.0},{"date":"2026-08-11","close":1672.0},{"date":"2026-08-12","close":1689.0},{"date":"2026-08-13","close":1733.0},{"date":"2026-08-14","close":1646.0},{"date":"2026-08-18","close":1603.0},{"date":"2026-08-19","close":1633.0},{"date":"2026-08-20","close":1579.0},{"date":"2026-08-21","close":1545.0},{"date":"2026-08-24","close":1550.0},{"date":"2026-08-25","close":1594.0},{"date":"2026-08-26","close":1584.0},{"date":"2026-08-27","close":1561.0},{"date":"2026-08-28","close":1543.0},{"date":"2026-08-31","close":1535.0},{"date":"2026-09-01","close":1517.0},{"date":"2026-09-02","close":1497.0},{"date":"2026-09-03","close":1500.0},{"date":"2026-09-04","close":1510.0},{"date":"2026-09-07","close":1552.0},{"date":"2026-09-08","close":1567.0},{"date":"2026-09-09","close":1541.0},{"date":"2026-09-10","close":1570.0},{"date":"2026-09-11","close":1594.0},{"date":"2026-09-14","close":1545.0},{"date":"2026-09-15","close":1598.0},{"date":"2026-09-16","close":1597.0},{"date":"2026-09-17","close":1625.0},{"date":"2026-09-18","close":1632.0},{"date":"2026-09-21","close":1679.0},{"date":"2026-09-22","close":1650.0},{"date":"2026-09-23","close":1612.0},{"date":"2026-09-28","close":1558.0},{"date":"2026-09-29","close":1612.0},{"date":"2026-09-30","close":1598.0},{"date":"2026-10-01","close":1587.0},{"date":"2026-10-02","close":1628.0},{"date":"2026-10-06","close":1690.0},{"date":"2026-10-07","close":1695.0},{"date":"2026-10-08","close":1685.0},{"date":"2026-10-12","close":1710.0},{"date":"2026-10-13","close":1637.0},{"date":"2026-10-14","close":1610.0},{"date":"2026-10-15","close":1668.0},{"date":"2026-10-16","close":1569.0},{"date":"2026-10-19","close":1578.0},{"date":"2026-10-20","close":1480.0},{"date":"2026-10-21","close":1507.0},{"date":"2026-10-22","close":1469.0},{"date":"2026-10-23","close":1400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1921.0,"foreign_net":1921.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":6385.0,"foreign_net":-6385.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":2591.0,"foreign_net":-2591.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-509.0,"foreign_net":509.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-4706.0,"foreign_net":4706.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-659.0,"foreign_net":659.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":5352.0,"foreign_net":-5352.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":9975.0,"foreign_net":-9946.0,"institution_net":-29.0},{"date":"2026-10-12","retail_net":-693.0,"foreign_net":694.0,"institution_net":-1.0},{"date":"2026-10-08","retail_net":-1116.0,"foreign_net":1116.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":2768.0,"foreign_net":-2768.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":439.0,"foreign_net":-439.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-103.0,"foreign_net":103.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-6112.0,"foreign_net":6082.0,"institution_net":30.0},{"date":"2026-09-30","retail_net":12360.0,"foreign_net":-12360.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":1431.0,"foreign_net":-1431.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":3588.0,"foreign_net":-3588.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-626.0,"foreign_net":626.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":424.0,"foreign_net":-424.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1181.0,"foreign_net":-209.0,"institution_net":-972.0},{"date":"2026-09-18","retail_net":-353.0,"foreign_net":-619.0,"institution_net":972.0},{"date":"2026-09-17","retail_net":601.0,"foreign_net":-601.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":532.0,"foreign_net":-532.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":2351.0,"foreign_net":-2351.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":2697.0,"foreign_net":-2697.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":798.0,"foreign_net":-798.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":99.0,"foreign_net":-99.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":2996.0,"foreign_net":-2996.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":1755.0,"foreign_net":-1755.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":881.0,"foreign_net":-881.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":-1921.0,"foreign_net":1921.0,"institution_net":0},"d3":{"retail_net":7055.0,"foreign_net":-7055.0,"institution_net":0},"d7":{"retail_net":6533.0,"foreign_net":-6533.0,"institution_net":0},"d14":{"retail_net":11691.0,"foreign_net":-11691.0,"institution_net":0.0},"d30":{"retail_net":42406.0,"foreign_net":-42406.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 -1840.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.24만, 기관 0.00.","foreign_flow":-1840.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1442.0,"low_30d":1324.0,"support":1364.3,"high_30d":1727.0,"change_1d":-1.8,"change_7d":-10.3,"change_30d":-9.6,"resistance":1686.7,"position_in_range":29.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.7,"per":null,"quarter":"2024-Q2"},{"pbr":0.63,"per":null,"quarter":"2024-Q3"},{"pbr":0.62,"per":null,"quarter":"2024-Q4"},{"pbr":0.52,"per":null,"quarter":"2025-Q1"},{"pbr":0.49,"per":null,"quarter":"2025-Q2"},{"pbr":0.43,"per":null,"quarter":"2025-Q3"},{"pbr":0.48,"per":15.82,"quarter":"2025-Q4"},{"pbr":0.61,"per":10.97,"quarter":"2026-Q1"},{"pbr":0.44,"per":null,"quarter":"2026-Q2"},{"pbr":0.43,"per":null,"quarter":"현재"}],"timeline":[{"close":2635.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2315.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2280.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1849.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1672.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1517.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1812.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1466.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.55,"pbr_5y_low":0.43,"per_5y_avg":13.39,"per_5y_low":10.97,"current_pbr":0.43,"current_per":null,"pbr_5y_high":0.7,"per_5y_high":15.82,"pbr_5y_median":0.52,"per_5y_median":13.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 468% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -94.9%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"적자 (EPS -455, PBR 0.42x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -13.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-12.66,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-13.6,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-9.34,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.07,"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":-42.31,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-13.37,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.83,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.7,"per":null,"close":2635.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.63,"per":null,"close":2315.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.62,"per":null,"close":2280.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.52,"per":null,"close":1849.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.49,"per":null,"close":1672.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.43,"per":null,"close":1517.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.48,"per":15.82,"close":1812.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.61,"per":10.97,"close":2300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.44,"per":null,"close":1466.0,"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":"0.4배"},{"label":"ROE","value":"-13.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-455.0,"pbr":null,"per":null,"roa":-0.12661425701559048,"roe":-0.13604486888758427,"revenue":7619100728.0,"market_cap":null,"net_income":-7154776296.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.4230768879526487,"total_assets":56508456983.0,"total_equity":52591298404.0,"profit_margin":-0.9390578431003518,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-7876128170.0,"operating_margin":-1.033734616613668},{"eps":33.83,"pbr":null,"per":null,"roa":0.0084532043979449,"roe":0.009021368575529461,"revenue":1340418791.0,"market_cap":null,"net_income":538937677.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.30310350670098896,"total_assets":63755429495.0,"total_equity":59740123961.0,"profit_margin":0.40206663814219834,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1300000000.0,"operating_margin":-1.0},{"eps":232.28,"pbr":null,"per":null,"roa":0.05862834453675178,"roe":0.0619393833367622,"revenue":26100000000.0,"market_cap":null,"net_income":3700000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2719448761302682,"total_assets":62602404059.0,"total_equity":59255922747.0,"profit_margin":0.1417624521072797,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3000000000.0,"operating_margin":0.11494252873563218},{"eps":113.0,"pbr":null,"per":null,"roa":0.02463682414746855,"roe":0.03322465609419399,"revenue":4400000000.0,"market_cap":null,"net_income":1800000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5495363936363636,"total_assets":74966270569.0,"total_equity":55589163053.0,"profit_margin":0.4090909090909091,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":900000000.0,"operating_margin":0.20454545454545456},{"eps":-169.5,"pbr":null,"per":null,"roa":-0.03704170017530825,"roe":-0.0508331179023281,"revenue":700000000.0,"market_cap":null,"net_income":-2700000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.03851455,"total_assets":73767361678.0,"total_equity":53753706378.0,"profit_margin":-3.857142857142857,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1000000000.0,"operating_margin":-1.4285714285714286},{"eps":-61.24,"pbr":null,"per":null,"roa":-0.013985101508911121,"roe":-0.017279124123553955,"revenue":636071641.0,"market_cap":null,"net_income":-975479614.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.27259825281221745,"total_assets":69751343126.0,"total_equity":56454228063.0,"profit_margin":-1.5336002285314903,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1122009923.0,"operating_margin":-1.7639678468230908},{"eps":-37.24,"pbr":null,"per":null,"roa":-0.008651071990165354,"roe":-0.01033962885260862,"revenue":2931790663.0,"market_cap":null,"net_income":-593214337.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.24307986616983096,"total_assets":68571194145.0,"total_equity":57372884990.0,"profit_margin":-0.20233857228844038,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2531675412.0,"operating_margin":-0.8635253000667599},{"eps":-58.42,"pbr":null,"per":null,"roa":-0.015119939863462738,"roe":-0.016007385968035196,"revenue":2539545113.0,"market_cap":null,"net_income":-930549220.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12296071426394857,"total_assets":61544505362.0,"total_equity":58132490955.0,"profit_margin":-0.3664235831986183,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":905290232.0,"operating_margin":0.35647731846376535},{"eps":18.89,"pbr":null,"per":null,"roa":0.004708439220472445,"roe":0.0051017285566133455,"revenue":3154628722.0,"market_cap":null,"net_income":300933688.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.14287662565699547,"total_assets":63913682201.0,"total_equity":58986613000.0,"profit_margin":0.09539432830916829,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1102067911.0,"operating_margin":-0.34934948233822616},{"eps":41.35,"pbr":null,"per":null,"roa":0.010678457938528924,"roe":0.011236373867808775,"revenue":1971677209.0,"market_cap":null,"net_income":658755622.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5756141597719305,"total_assets":61690145318.0,"total_equity":58627065079.0,"profit_margin":0.334109264433862,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1367859555.0,"operating_margin":-0.6937543066158148},{"eps":-219.62,"pbr":null,"per":null,"roa":-0.056536850441693466,"roe":-0.06031420208828846,"revenue":4090832568.0,"market_cap":null,"net_income":-3498456672.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3810042093123377,"total_assets":61879228232.0,"total_equity":58003862289.0,"profit_margin":-0.8551942945223956,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":561126485.0,"operating_margin":0.13716681767651362},{"eps":-92.15,"pbr":null,"per":null,"roa":-0.02109864413359141,"roe":-0.02377710465349228,"revenue":6724868351.0,"market_cap":null,"net_income":-1467915492.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.03758977095252879,"total_assets":69573925353.0,"total_equity":61736511379.0,"profit_margin":-0.2182816696748745,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3010204515.0,"operating_margin":-0.4476228169659823}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":114.54,"per":15.82,"date":"2025-12","close":1812.0,"source":"reported"},{"eps":114.54,"per":16.54,"date":"2026-01","close":1895.0,"source":"reported"},{"eps":114.54,"per":14.65,"date":"2026-02","close":1678.0,"source":"reported"},{"eps":209.61,"per":10.97,"date":"2026-03","close":2300.0,"source":"reported"},{"eps":209.61,"per":13.0,"date":"2026-04","close":2725.0,"source":"reported"},{"eps":209.61,"per":9.71,"date":"2026-05","close":2035.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.45,"std":2.48,"count":6,"current":9.71,"lower_1sd":10.97,"upper_1sd":15.93},"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":"신도기연","phase":"above-fold","symbol_resolved":true}