{"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":"2026-10-23T09:54:41.765883+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.7,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":56.2,"direction":"higher_better","percentile":83}],"summary":"매출 +20.7%","percentile":76},"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":38.1,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-7.9,"direction":"higher_better","percentile":36}],"summary":"RSI 38","percentile":48},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -358원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -358, PBR 0.64x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-24.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-20.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.61,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.64,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-16.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.13,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 0.6x","percentile":36}},"signals":[],"summary":"윙스풋(335870)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 161.54억. 현재가 4,815원, 전일 대비 +30.0%, 30일 -7.9%. ROE 4.0%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 278.00, 기관 순매수 265.00.","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 21% 성장"],"portfolio":null,"technical":{"macd":-520.7477306116916,"grade":"C","trend":"상승","atr_14":398.92857142857144,"rsi_14":38.117283950617285,"sma_20":3771.5,"sma_60":4768.0,"comment":"상승 추세, RSI 38","analysis":"RSI(14) 38.1로 약세 구간입니다. MACD(-520.75)가 시그널선(-526.77)을 상회합니다(골든크로스). SMA20 3772, SMA60 4768 — 혼조세입니다. 볼린저밴드 2156~5387 (현재 위치 82%).","bb_lower":2156.306203578035,"bb_upper":5386.693796421965,"macd_signal":-526.7714722507653},"change_pct":29.96,"chart_data":[{"date":"2024-10-23","open":5730,"high":5785,"low":5645,"close":5690,"volume":5825,"rsi_14":10.95,"sma_20":5981.25,"sma_60":6085.0,"sma_120":6575.17},{"date":"2024-10-24","open":5655,"high":5715,"low":5645,"close":5650,"volume":2582,"rsi_14":10.34,"sma_20":5966.5,"sma_60":6068.5,"sma_120":6557.46},{"date":"2024-10-25","open":5600,"high":5650,"low":5500,"close":5520,"volume":2820,"rsi_14":9.2,"sma_20":5951.5,"sma_60":6052.17,"sma_120":6538.88},{"date":"2024-10-28","open":5520,"high":6000,"low":5300,"close":6000,"volume":5990,"rsi_14":43.02,"sma_20":5954.25,"sma_60":6045.5,"sma_120":6524.29},{"date":"2024-10-29","open":5985,"high":6015,"low":5820,"close":6005,"volume":7803,"rsi_14":43.58,"sma_20":5959.0,"sma_60":6040.67,"sma_120":6509.33},{"date":"2024-10-30","open":6010,"high":6085,"low":5930,"close":6085,"volume":8615,"rsi_14":47.76,"sma_20":5958.0,"sma_60":6033.75,"sma_120":6495.71},{"date":"2024-10-31","open":6085,"high":6085,"low":5995,"close":6085,"volume":5214,"rsi_14":48.67,"sma_20":5951.0,"sma_60":6027.67,"sma_120":6480.17},{"date":"2024-11-01","open":6085,"high":6260,"low":6035,"close":6250,"volume":12238,"rsi_14":61.92,"sma_20":5952.25,"sma_60":6024.83,"sma_120":6466.62},{"date":"2024-11-04","open":6250,"high":6315,"low":6155,"close":6275,"volume":7757,"rsi_14":63.12,"sma_20":5956.75,"sma_60":6021.83,"sma_120":6452.67},{"date":"2024-11-05","open":6265,"high":6275,"low":6060,"close":6215,"volume":10191,"rsi_14":60.58,"sma_20":5958.5,"sma_60":6021.17,"sma_120":6437.29},{"date":"2024-11-06","open":6600,"high":6645,"low":6195,"close":6475,"volume":39463,"rsi_14":69.87,"sma_20":5973.75,"sma_60":6038.5,"sma_120":6424.96},{"date":"2024-11-07","open":6475,"high":8200,"low":6460,"close":7395,"volume":702577,"rsi_14":82.72,"sma_20":6036.25,"sma_60":6066.17,"sma_120":6420.71},{"date":"2024-11-08","open":7395,"high":8045,"low":7095,"close":7995,"volume":230781,"rsi_14":88.78,"sma_20":6130.0,"sma_60":6101.08,"sma_120":6422.5},{"date":"2024-11-11","open":8100,"high":8600,"low":7885,"close":8495,"volume":165457,"rsi_14":90.19,"sma_20":6257.75,"sma_60":6137.33,"sma_120":6428.83},{"date":"2024-11-12","open":8325,"high":10075,"low":8180,"close":9835,"volume":404270,"rsi_14":95.01,"sma_20":6453.0,"sma_60":6194.0,"sma_120":6446.79},{"date":"2024-11-13","open":9825,"high":10725,"low":9780,"close":10500,"volume":110054,"rsi_14":96.37,"sma_20":6681.75,"sma_60":6263.17,"sma_120":6472.79},{"date":"2024-11-14","open":10300,"high":10400,"low":9780,"close":9780,"volume":60547,"rsi_14":86.6,"sma_20":6878.0,"sma_60":6320.58,"sma_120":6492.17},{"date":"2024-11-15","open":9390,"high":9390,"low":8500,"close":8705,"volume":73061,"rsi_14":71.08,"sma_20":7023.0,"sma_60":6361.58,"sma_120":6503.54},{"date":"2024-11-18","open":8355,"high":8690,"low":7565,"close":7985,"volume":156087,"rsi_14":63.88,"sma_20":7136.5,"sma_60":6389.0,"sma_120":6509.79},{"date":"2024-11-19","open":7965,"high":7965,"low":7350,"close":7650,"volume":57354,"rsi_14":60.6,"sma_20":7229.5,"sma_60":6411.58,"sma_120":6513.54},{"date":"2024-11-20","open":7570,"high":8060,"low":7305,"close":8060,"volume":68507,"rsi_14":62.67,"sma_20":7348.0,"sma_60":6443.67,"sma_120":6521.17},{"date":"2024-11-21","open":7975,"high":8050,"low":7600,"close":7840,"volume":37264,"rsi_14":60.13,"sma_20":7457.5,"sma_60":6473.75,"sma_120":6527.08},{"date":"2024-11-22","open":7830,"high":8400,"low":7625,"close":7975,"volume":92973,"rsi_14":60.68,"sma_20":7580.25,"sma_60":6502.5,"sma_120":6534.08},{"date":"2024-11-25","open":7975,"high":8150,"low":7795,"close":7935,"volume":18383,"rsi_14":60.83,"sma_20":7677.0,"sma_60":6530.75,"sma_120":6540.42},{"date":"2024-11-26","open":7925,"high":7990,"low":7385,"close":7445,"volume":47227,"rsi_14":55.94,"sma_20":7749.0,"sma_60":6554.42,"sma_120":6544.42},{"date":"2024-11-27","open":7380,"high":7440,"low":7000,"close":7000,"volume":32726,"rsi_14":47.43,"sma_20":7794.75,"sma_60":6570.25,"sma_120":6545.92},{"date":"2024-11-28","open":6890,"high":7150,"low":6780,"close":7080,"volume":11511,"rsi_14":43.62,"sma_20":7844.5,"sma_60":6587.42,"sma_120":6547.92},{"date":"2024-11-29","open":7055,"high":7250,"low":6810,"close":7225,"volume":24454,"rsi_14":40.69,"sma_20":7893.25,"sma_60":6606.0,"sma_120":6549.96},{"date":"2024-12-02","open":7230,"high":7260,"low":6940,"close":7080,"volume":10789,"rsi_14":25.51,"sma_20":7933.5,"sma_60":6622.75,"sma_120":6549.29},{"date":"2024-12-03","open":7010,"high":7080,"low":6700,"close":6765,"volume":12215,"rsi_14":14.6,"sma_20":7961.0,"sma_60":6634.33,"sma_120":6546.42},{"date":"2024-12-04","open":6510,"high":7255,"low":6130,"close":6750,"volume":31301,"rsi_14":16.85,"sma_20":7974.75,"sma_60":6644.67,"sma_120":6544.96},{"date":"2024-12-05","open":6740,"high":6955,"low":6700,"close":6745,"volume":6951,"rsi_14":22.0,"sma_20":7942.25,"sma_60":6656.58,"sma_120":6543.96},{"date":"2024-12-06","open":6700,"high":6745,"low":6305,"close":6595,"volume":10323,"rsi_14":26.28,"sma_20":7872.25,"sma_60":6666.58,"sma_120":6541.0},{"date":"2024-12-09","open":6385,"high":6385,"low":5930,"close":5930,"volume":13588,"rsi_14":23.62,"sma_20":7744.0,"sma_60":6668.67,"sma_120":6532.29},{"date":"2024-12-10","open":5930,"high":6300,"low":5930,"close":6255,"volume":4286,"rsi_14":21.57,"sma_20":7565.0,"sma_60":6676.67,"sma_120":6525.92},{"date":"2024-12-11","open":6275,"high":6630,"low":6275,"close":6370,"volume":4988,"rsi_14":26.06,"sma_20":7358.5,"sma_60":6687.92,"sma_120":6520.21},{"date":"2024-12-12","open":6285,"high":6555,"low":6210,"close":6210,"volume":6986,"rsi_14":21.49,"sma_20":7180.0,"sma_60":6696.0,"sma_120":6513.42},{"date":"2024-12-13","open":6210,"high":6385,"low":6210,"close":6230,"volume":3167,"rsi_14":22.28,"sma_20":7056.25,"sma_60":6702.5,"sma_120":6507.21},{"date":"2024-12-16","open":6230,"high":6350,"low":6125,"close":6125,"volume":5921,"rsi_14":25.46,"sma_20":6963.25,"sma_60":6704.25,"sma_120":6500.71},{"date":"2024-12-17","open":6125,"high":6305,"low":5830,"close":5870,"volume":19004,"rsi_14":27.4,"sma_20":6874.25,"sma_60":6701.0,"sma_120":6491.12},{"date":"2024-12-18","open":5875,"high":6395,"low":5875,"close":6210,"volume":12244,"rsi_14":34.24,"sma_20":6781.75,"sma_60":6703.67,"sma_120":6485.21},{"date":"2024-12-19","open":6210,"high":6495,"low":6150,"close":6230,"volume":5002,"rsi_14":31.12,"sma_20":6701.25,"sma_60":6708.42,"sma_120":6480.75},{"date":"2024-12-20","open":6230,"high":6230,"low":5950,"close":5950,"volume":4900,"rsi_14":29.6,"sma_20":6600.0,"sma_60":6710.58,"sma_120":6474.75},{"date":"2024-12-23","open":5950,"high":6050,"low":5920,"close":5955,"volume":3823,"rsi_14":33.54,"sma_20":6501.0,"sma_60":6710.75,"sma_120":6469.33},{"date":"2024-12-24","open":6010,"high":6135,"low":5895,"close":5900,"volume":5862,"rsi_14":33.0,"sma_20":6423.75,"sma_60":6710.58,"sma_120":6463.92},{"date":"2024-12-26","open":5955,"high":6080,"low":5765,"close":5850,"volume":5424,"rsi_14":32.42,"sma_20":6366.25,"sma_60":6706.33,"sma_120":6458.0},{"date":"2024-12-27","open":5860,"high":6095,"low":5785,"close":5785,"volume":3312,"rsi_14":33.54,"sma_20":6301.5,"sma_60":6699.0,"sma_120":6451.96},{"date":"2024-12-30","open":5785,"high":6800,"low":5785,"close":6160,"volume":147666,"rsi_14":55.3,"sma_20":6248.25,"sma_60":6697.92,"sma_120":6449.33},{"date":"2025-01-02","open":6160,"high":6260,"low":5925,"close":5950,"volume":12795,"rsi_14":42.58,"sma_20":6191.75,"sma_60":6694.0,"sma_120":6444.42},{"date":"2025-01-03","open":5930,"high":6095,"low":5810,"close":5905,"volume":15094,"rsi_14":38.29,"sma_20":6148.75,"sma_60":6689.42,"sma_120":6439.71},{"date":"2025-01-06","open":5805,"high":5990,"low":5700,"close":5900,"volume":13142,"rsi_14":41.53,"sma_20":6106.25,"sma_60":6684.92,"sma_120":6434.96},{"date":"2025-01-07","open":5900,"high":6035,"low":5850,"close":5900,"volume":2724,"rsi_14":40.88,"sma_20":6064.0,"sma_60":6680.83,"sma_120":6430.79},{"date":"2025-01-08","open":5900,"high":6800,"low":5880,"close":6630,"volume":57083,"rsi_14":60.37,"sma_20":6065.75,"sma_60":6689.33,"sma_120":6432.83},{"date":"2025-01-09","open":6635,"high":7465,"low":6635,"close":7065,"volume":61905,"rsi_14":72.85,"sma_20":6122.5,"sma_60":6708.08,"sma_120":6437.75},{"date":"2025-01-10","open":7400,"high":7400,"low":6860,"close":7065,"volume":16683,"rsi_14":68.79,"sma_20":6163.0,"sma_60":6727.0,"sma_120":6442.67},{"date":"2025-01-13","open":6950,"high":7340,"low":6950,"close":7220,"volume":7109,"rsi_14":70.54,"sma_20":6205.5,"sma_60":6748.58,"sma_120":6448.79},{"date":"2025-01-14","open":7220,"high":7395,"low":6865,"close":7395,"volume":7035,"rsi_14":81.34,"sma_20":6264.75,"sma_60":6774.25,"sma_120":6456.42},{"date":"2025-01-15","open":7270,"high":7495,"low":7235,"close":7355,"volume":6789,"rsi_14":79.91,"sma_20":6321.0,"sma_60":6800.08,"sma_120":6463.58},{"date":"2025-01-16","open":7280,"high":7495,"low":7225,"close":7415,"volume":5247,"rsi_14":82.3,"sma_20":6385.5,"sma_60":6828.42,"sma_120":6470.83},{"date":"2025-01-17","open":7415,"high":7460,"low":7240,"close":7315,"volume":5881,"rsi_14":80.58,"sma_20":6457.75,"sma_60":6853.83,"sma_120":6477.33},{"date":"2025-01-20","open":7240,"high":7490,"low":6910,"close":6990,"volume":7067,"rsi_14":72.69,"sma_20":6496.75,"sma_60":6875.5,"sma_120":6480.25},{"date":"2025-01-21","open":6990,"high":7155,"low":6880,"close":6900,"volume":7629,"rsi_14":65.61,"sma_20":6530.25,"sma_60":6896.33,"sma_120":6482.42},{"date":"2025-01-22","open":6895,"high":6895,"low":6635,"close":6750,"volume":4470,"rsi_14":67.32,"sma_20":6570.25,"sma_60":6916.83,"sma_120":6484.5},{"date":"2025-01-23","open":6750,"high":7180,"low":6625,"close":6625,"volume":2950,"rsi_14":65.06,"sma_20":6603.75,"sma_60":6927.25,"sma_120":6486.38},{"date":"2025-01-24","open":6560,"high":6945,"low":6535,"close":6945,"volume":2931,"rsi_14":69.32,"sma_20":6656.0,"sma_60":6942.92,"sma_120":6491.79},{"date":"2025-01-31","open":6875,"high":6945,"low":6835,"close":6840,"volume":4146,"rsi_14":66.73,"sma_20":6705.5,"sma_60":6955.5,"sma_120":6494.62},{"date":"2025-02-03","open":6795,"high":6825,"low":6280,"close":6620,"volume":9374,"rsi_14":49.78,"sma_20":6747.25,"sma_60":6964.42,"sma_120":6496.04},{"date":"2025-02-04","open":6565,"high":7490,"low":6565,"close":6940,"volume":17703,"rsi_14":47.14,"sma_20":6786.25,"sma_60":6975.92,"sma_120":6500.38},{"date":"2025-02-05","open":6940,"high":8150,"low":6940,"close":7805,"volume":45506,"rsi_14":62.13,"sma_20":6879.0,"sma_60":7001.42,"sma_120":6511.62},{"date":"2025-02-06","open":7800,"high":8240,"low":7620,"close":8035,"volume":25298,"rsi_14":63.04,"sma_20":6985.5,"sma_60":7031.75,"sma_120":6526.46},{"date":"2025-02-07","open":8035,"high":8175,"low":7870,"close":7940,"volume":15840,"rsi_14":58.95,"sma_20":7087.5,"sma_60":7056.17,"sma_120":6547.33},{"date":"2025-02-10","open":7865,"high":8945,"low":7865,"close":8905,"volume":31003,"rsi_14":69.52,"sma_20":7237.75,"sma_60":7081.33,"sma_120":6573.75},{"date":"2025-02-11","open":8905,"high":9470,"low":8735,"close":9125,"volume":21626,"rsi_14":70.7,"sma_20":7362.5,"sma_60":7100.17,"sma_120":6600.62},{"date":"2025-02-12","open":9035,"high":9755,"low":8625,"close":9755,"volume":18859,"rsi_14":76.18,"sma_20":7497.0,"sma_60":7121.17,"sma_120":6629.25},{"date":"2025-02-13","open":9750,"high":10550,"low":9460,"close":10350,"volume":42947,"rsi_14":84.08,"sma_20":7661.25,"sma_60":7129.75,"sma_120":6661.88},{"date":"2025-02-14","open":10200,"high":10650,"low":9700,"close":10300,"volume":22206,"rsi_14":84.76,"sma_20":7815.25,"sma_60":7126.42,"sma_120":6694.79},{"date":"2025-02-17","open":10225,"high":10550,"low":9980,"close":10425,"volume":9449,"rsi_14":87.77,"sma_20":7966.75,"sma_60":7137.17,"sma_120":6728.88},{"date":"2025-02-18","open":10325,"high":10600,"low":9985,"close":10575,"volume":16304,"rsi_14":90.39,"sma_20":8127.75,"sma_60":7168.33,"sma_120":6764.96},{"date":"2025-02-19","open":10475,"high":10550,"low":10150,"close":10350,"volume":16916,"rsi_14":85.51,"sma_20":8274.5,"sma_60":7207.75,"sma_120":6798.38},{"date":"2025-02-20","open":10250,"high":10475,"low":9625,"close":10050,"volume":14318,"rsi_14":82.16,"sma_20":8411.25,"sma_60":7247.75,"sma_120":6829.67},{"date":"2025-02-21","open":10000,"high":10700,"low":10000,"close":10400,"volume":13154,"rsi_14":86.91,"sma_20":8581.75,"sma_60":7286.75,"sma_120":6865.21},{"date":"2025-02-24","open":10300,"high":10300,"low":9850,"close":10050,"volume":14814,"rsi_14":80.19,"sma_20":8739.25,"sma_60":7323.58,"sma_120":6898.67},{"date":"2025-02-25","open":10250,"high":11550,"low":10150,"close":11400,"volume":48666,"rsi_14":81.9,"sma_20":8971.75,"sma_60":7380.67,"sma_120":6941.58},{"date":"2025-02-26","open":11375,"high":12375,"low":10750,"close":11250,"volume":41131,"rsi_14":78.94,"sma_20":9203.0,"sma_60":7435.92,"sma_120":6983.33},{"date":"2025-02-27","open":11150,"high":12000,"low":11150,"close":11500,"volume":14305,"rsi_14":81.17,"sma_20":9430.75,"sma_60":7503.5,"sma_120":7028.96},{"date":"2025-02-28","open":11375,"high":11700,"low":11250,"close":11450,"volume":11247,"rsi_14":76.54,"sma_20":9661.25,"sma_60":7577.67,"sma_120":7073.96},{"date":"2025-03-04","open":11300,"high":11800,"low":10750,"close":11500,"volume":7721,"rsi_14":75.68,"sma_20":9905.25,"sma_60":7651.33,"sma_120":7119.38},{"date":"2025-03-05","open":11350,"high":12250,"low":10650,"close":12175,"volume":18317,"rsi_14":75.91,"sma_20":10167.0,"sma_60":7733.83,"sma_120":7169.92},{"date":"2025-03-06","open":12075,"high":12825,"low":11700,"close":12150,"volume":23299,"rsi_14":71.95,"sma_20":10384.25,"sma_60":7818.33,"sma_120":7220.54},{"date":"2025-03-07","open":12125,"high":12475,"low":11675,"close":11975,"volume":21975,"rsi_14":69.82,"sma_20":10581.25,"sma_60":7905.17,"sma_120":7269.75},{"date":"2025-03-10","open":11700,"high":11975,"low":11225,"close":11575,"volume":18084,"rsi_14":62.78,"sma_20":10763.0,"sma_60":7985.58,"sma_120":7315.12},{"date":"2025-03-11","open":11575,"high":12100,"low":11050,"close":11575,"volume":5800,"rsi_14":61.49,"sma_20":10896.5,"sma_60":8066.08,"sma_120":7361.33},{"date":"2025-03-12","open":11250,"high":12350,"low":11000,"close":11500,"volume":6012,"rsi_14":63.69,"sma_20":11015.25,"sma_60":8147.83,"sma_120":7407.21},{"date":"2025-03-13","open":11400,"high":11925,"low":11125,"close":11300,"volume":3703,"rsi_14":65.24,"sma_20":11092.5,"sma_60":8237.33,"sma_120":7453.0},{"date":"2025-03-14","open":11000,"high":11450,"low":10750,"close":11050,"volume":10566,"rsi_14":58.13,"sma_20":11127.5,"sma_60":8317.25,"sma_120":7496.96},{"date":"2025-03-17","open":11025,"high":11750,"low":10950,"close":10950,"volume":10165,"rsi_14":62.0,"sma_20":11160.0,"sma_60":8393.58,"sma_120":7540.75},{"date":"2025-03-18","open":10850,"high":11225,"low":10725,"close":10875,"volume":4581,"rsi_14":39.39,"sma_20":11182.5,"sma_60":8471.33,"sma_120":7583.67},{"date":"2025-03-19","open":10775,"high":10775,"low":10000,"close":10075,"volume":15932,"rsi_14":31.2,"sma_20":11157.5,"sma_60":8535.42,"sma_120":7618.96},{"date":"2025-03-20","open":10100,"high":11000,"low":9935,"close":10325,"volume":12724,"rsi_14":31.2,"sma_20":11156.25,"sma_60":8605.42,"sma_120":7654.83},{"date":"2025-03-21","open":10325,"high":10375,"low":10150,"close":10325,"volume":2463,"rsi_14":31.71,"sma_20":11170.0,"sma_60":8679.67,"sma_120":7690.33},{"date":"2025-03-24","open":10850,"high":10850,"low":10125,"close":10175,"volume":2010,"rsi_14":29.13,"sma_20":11158.75,"sma_60":8745.75,"sma_120":7724.71},{"date":"2025-03-25","open":10100,"high":10750,"low":9965,"close":10400,"volume":13251,"rsi_14":17.43,"sma_20":11176.25,"sma_60":8815.25,"sma_120":7761.83},{"date":"2025-03-26","open":10400,"high":10775,"low":10150,"close":10575,"volume":3653,"rsi_14":22.61,"sma_20":11135.0,"sma_60":8892.33,"sma_120":7801.46},{"date":"2025-03-27","open":10550,"high":10900,"low":10400,"close":10800,"volume":3047,"rsi_14":29.91,"sma_20":11112.5,"sma_60":8973.08,"sma_120":7841.92},{"date":"2025-03-28","open":11250,"high":11250,"low":10500,"close":10700,"volume":6096,"rsi_14":33.33,"sma_20":11072.5,"sma_60":9053.08,"sma_120":7881.83},{"date":"2025-03-31","open":11200,"high":11250,"low":10475,"close":10750,"volume":9078,"rsi_14":34.58,"sma_20":11037.5,"sma_60":9134.75,"sma_120":7920.54},{"date":"2025-04-01","open":11350,"high":11775,"low":10500,"close":11775,"volume":14267,"rsi_14":53.79,"sma_20":11051.25,"sma_60":9234.58,"sma_120":7966.79},{"date":"2025-04-02","open":11700,"high":12275,"low":11375,"close":12275,"volume":20133,"rsi_14":62.42,"sma_20":11056.25,"sma_60":9336.5,"sma_120":8017.21},{"date":"2025-04-03","open":11875,"high":13000,"low":11400,"close":12000,"volume":15892,"rsi_14":62.03,"sma_20":11048.75,"sma_60":9437.33,"sma_120":8065.67},{"date":"2025-04-04","open":11975,"high":11975,"low":11025,"close":11950,"volume":17291,"rsi_14":62.82,"sma_20":11047.5,"sma_60":9538.08,"sma_120":8113.75},{"date":"2025-04-07","open":11900,"high":11900,"low":10950,"close":11000,"volume":13359,"rsi_14":51.31,"sma_20":11018.75,"sma_60":9623.08,"sma_120":8154.0},{"date":"2025-04-08","open":11875,"high":11900,"low":10825,"close":11150,"volume":9047,"rsi_14":63.03,"sma_20":10997.5,"sma_60":9710.58,"sma_120":8195.71},{"date":"2025-04-09","open":11150,"high":11775,"low":10275,"close":10575,"volume":10914,"rsi_14":52.81,"sma_20":10951.25,"sma_60":9776.33,"sma_120":8232.83},{"date":"2025-04-10","open":11200,"high":11625,"low":10700,"close":11150,"volume":9108,"rsi_14":58.21,"sma_20":10943.75,"sma_60":9844.42,"sma_120":8276.25},{"date":"2025-04-11","open":11150,"high":11450,"low":10850,"close":11075,"volume":8557,"rsi_14":59.09,"sma_20":10945.0,"sma_60":9911.25,"sma_120":8319.12},{"date":"2025-04-14","open":12025,"high":12025,"low":10900,"close":10925,"volume":8970,"rsi_14":55.38,"sma_20":10943.75,"sma_60":9973.0,"sma_120":8360.79},{"date":"2025-04-15","open":11150,"high":11175,"low":10900,"close":10900,"volume":4060,"rsi_14":53.44,"sma_20":10945.0,"sma_60":10031.42,"sma_120":8402.83},{"date":"2025-04-16","open":10900,"high":11950,"low":10725,"close":10725,"volume":5315,"rsi_14":49.2,"sma_20":10977.5,"sma_60":10087.58,"sma_120":8443.83},{"date":"2025-04-17","open":11100,"high":11100,"low":10500,"close":10675,"volume":6424,"rsi_14":49.73,"sma_20":10995.0,"sma_60":10141.92,"sma_120":8485.17},{"date":"2025-04-18","open":10675,"high":10975,"low":10600,"close":10600,"volume":5960,"rsi_14":48.39,"sma_20":11008.75,"sma_60":10196.67,"sma_120":8525.25},{"date":"2025-04-21","open":10700,"high":10900,"low":10700,"close":10750,"volume":2520,"rsi_14":36.42,"sma_20":11037.5,"sma_60":10259.33,"sma_120":8567.42},{"date":"2025-04-22","open":10800,"high":11900,"low":10750,"close":11650,"volume":16633,"rsi_14":42.51,"sma_20":11100.0,"sma_60":10338.5,"sma_120":8617.42},{"date":"2025-04-23","open":11650,"high":11650,"low":10750,"close":10800,"volume":7420,"rsi_14":37.37,"sma_20":11111.25,"sma_60":10406.0,"sma_120":8661.42},{"date":"2025-04-24","open":10725,"high":11475,"low":10725,"close":11300,"volume":11045,"rsi_14":43.75,"sma_20":11136.25,"sma_60":10483.92,"sma_120":8705.58},{"date":"2025-04-25","open":11675,"high":11675,"low":10500,"close":10800,"volume":10248,"rsi_14":47.89,"sma_20":11141.25,"sma_60":10548.17,"sma_120":8745.54},{"date":"2025-04-28","open":11200,"high":11200,"low":10500,"close":10500,"volume":5715,"rsi_14":43.37,"sma_20":11128.75,"sma_60":10609.17,"sma_120":8782.33},{"date":"2025-04-29","open":10900,"high":10900,"low":10525,"close":10550,"volume":3132,"rsi_14":49.71,"sma_20":11067.5,"sma_60":10674.67,"sma_120":8819.54},{"date":"2025-04-30","open":10550,"high":11025,"low":10550,"close":10900,"volume":7340,"rsi_14":46.99,"sma_20":10998.75,"sma_60":10740.67,"sma_120":8858.29},{"date":"2025-05-02","open":10825,"high":11150,"low":10825,"close":10825,"volume":7170,"rsi_14":46.99,"sma_20":10940.0,"sma_60":10791.0,"sma_120":8896.21},{"date":"2025-05-07","open":10800,"high":10825,"low":10225,"close":10750,"volume":8287,"rsi_14":47.85,"sma_20":10880.0,"sma_60":10836.25,"sma_120":8934.0},{"date":"2025-05-08","open":10625,"high":11050,"low":10575,"close":10600,"volume":4048,"rsi_14":46.43,"sma_20":10860.0,"sma_60":10880.58,"sma_120":8968.38},{"date":"2025-05-09","open":10900,"high":10900,"low":10125,"close":10475,"volume":2500,"rsi_14":46.99,"sma_20":10826.25,"sma_60":10906.75,"sma_120":8994.04},{"date":"2025-05-12","open":10350,"high":10575,"low":10300,"close":10300,"volume":5873,"rsi_14":45.61,"sma_20":10812.5,"sma_60":10926.33,"sma_120":9013.25},{"date":"2025-05-13","open":10325,"high":10650,"low":10325,"close":10450,"volume":4364,"rsi_14":48.28,"sma_20":10777.5,"sma_60":10937.92,"sma_120":9029.54},{"date":"2025-05-14","open":10450,"high":11225,"low":10450,"close":11175,"volume":14536,"rsi_14":54.31,"sma_20":10782.5,"sma_60":10951.67,"sma_120":9040.71},{"date":"2025-05-15","open":11175,"high":11850,"low":11175,"close":11550,"volume":21402,"rsi_14":48.86,"sma_20":10813.75,"sma_60":10972.5,"sma_120":9049.46},{"date":"2025-05-16","open":11550,"high":15000,"low":10950,"close":13150,"volume":921593,"rsi_14":72.82,"sma_20":10926.25,"sma_60":11017.92,"sma_120":9077.54},{"date":"2025-05-19","open":14750,"high":15000,"low":11900,"close":12000,"volume":506908,"rsi_14":56.03,"sma_20":10990.0,"sma_60":11041.67,"sma_120":9105.0},{"date":"2025-05-20","open":11375,"high":12125,"low":11250,"close":11375,"volume":79630,"rsi_14":54.85,"sma_20":11025.0,"sma_60":11058.75,"sma_120":9133.25},{"date":"2025-05-21","open":11125,"high":12375,"low":11000,"close":11525,"volume":49094,"rsi_14":58.87,"sma_20":11071.25,"sma_60":11083.33,"sma_120":9165.54},{"date":"2025-05-22","open":12150,"high":12450,"low":11500,"close":12000,"volume":48748,"rsi_14":61.69,"sma_20":11133.75,"sma_60":11110.0,"sma_120":9198.38},{"date":"2025-05-23","open":11925,"high":12700,"low":10975,"close":12450,"volume":51926,"rsi_14":62.3,"sma_20":11173.75,"sma_60":11150.0,"sma_120":9236.79},{"date":"2025-05-26","open":12450,"high":14650,"low":11575,"close":14325,"volume":85624,"rsi_14":71.6,"sma_20":11350.0,"sma_60":11198.75,"sma_120":9289.71},{"date":"2025-05-27","open":13600,"high":14200,"low":13275,"close":13900,"volume":32008,"rsi_14":68.64,"sma_20":11480.0,"sma_60":11242.92,"sma_120":9339.42},{"date":"2025-05-28","open":13900,"high":13900,"low":13300,"close":13350,"volume":11514,"rsi_14":65.54,"sma_20":11607.5,"sma_60":11273.75,"sma_120":9388.62},{"date":"2025-05-29","open":13225,"high":13575,"low":12450,"close":12450,"volume":12906,"rsi_14":60.26,"sma_20":11705.0,"sma_60":11290.42,"sma_120":9434.04},{"date":"2025-05-30","open":12200,"high":12675,"low":11900,"close":12475,"volume":8720,"rsi_14":61.48,"sma_20":11801.25,"sma_60":11306.67,"sma_120":9479.0},{"date":"2025-06-02","open":12475,"high":12475,"low":11500,"close":11675,"volume":15966,"rsi_14":56.05,"sma_20":11840.0,"sma_60":11298.33,"sma_120":9516.08},{"date":"2025-06-04","open":12150,"high":12500,"low":11600,"close":11875,"volume":11254,"rsi_14":53.65,"sma_20":11892.5,"sma_60":11293.75,"sma_120":9556.04},{"date":"2025-06-05","open":12675,"high":12850,"low":11925,"close":12800,"volume":15111,"rsi_14":56.16,"sma_20":11995.0,"sma_60":11307.5,"sma_120":9606.33},{"date":"2025-06-09","open":12800,"high":13650,"low":12350,"close":12475,"volume":8710,"rsi_14":46.2,"sma_20":12088.75,"sma_60":11322.5,"sma_120":9654.04},{"date":"2025-06-10","open":12375,"high":12950,"low":12375,"close":12500,"volume":5473,"rsi_14":53.23,"sma_20":12190.0,"sma_60":11337.92,"sma_120":9702.0},{"date":"2025-06-11","open":12875,"high":13425,"low":12325,"close":13100,"volume":17035,"rsi_14":61.17,"sma_20":12330.0,"sma_60":11364.58,"sma_120":9756.21},{"date":"2025-06-12","open":13400,"high":13500,"low":12525,"close":12525,"volume":10405,"rsi_14":56.13,"sma_20":12433.75,"sma_60":11385.0,"sma_120":9811.17},{"date":"2025-06-13","open":15600,"high":15600,"low":11450,"close":11725,"volume":128320,"rsi_14":48.38,"sma_20":12461.25,"sma_60":11396.25,"sma_120":9856.75},{"date":"2025-06-16","open":11725,"high":12725,"low":11025,"close":12325,"volume":28092,"rsi_14":49.28,"sma_20":12500.0,"sma_60":11419.17,"sma_120":9906.38},{"date":"2025-06-17","open":12350,"high":12575,"low":11850,"close":11950,"volume":21104,"rsi_14":33.33,"sma_20":12440.0,"sma_60":11437.08,"sma_120":9954.21},{"date":"2025-06-18","open":11950,"high":12150,"low":11750,"close":11775,"volume":6216,"rsi_14":34.55,"sma_20":12428.75,"sma_60":11465.42,"sma_120":10000.42},{"date":"2025-06-19","open":11775,"high":12275,"low":11600,"close":11600,"volume":8244,"rsi_14":36.54,"sma_20":12440.0,"sma_60":11486.67,"sma_120":10046.04},{"date":"2025-06-20","open":11500,"high":11800,"low":11375,"close":11375,"volume":5156,"rsi_14":40.77,"sma_20":12432.5,"sma_60":11504.17,"sma_120":10091.92},{"date":"2025-06-23","open":12050,"high":12050,"low":10325,"close":10400,"volume":22929,"rsi_14":34.69,"sma_20":12352.5,"sma_60":11507.92,"sma_120":10126.83},{"date":"2025-06-24","open":10400,"high":10800,"low":10125,"close":10550,"volume":12391,"rsi_14":40.82,"sma_20":12257.5,"sma_60":11510.42,"sma_120":10162.83},{"date":"2025-06-25","open":10550,"high":10775,"low":10150,"close":10400,"volume":12866,"rsi_14":37.86,"sma_20":12061.25,"sma_60":11507.5,"sma_120":10199.92},{"date":"2025-06-26","open":10400,"high":12500,"low":10275,"close":11100,"volume":76502,"rsi_14":35.47,"sma_20":11921.25,"sma_60":11512.5,"sma_120":10242.79},{"date":"2025-06-27","open":11225,"high":11225,"low":10500,"close":10825,"volume":13162,"rsi_14":35.78,"sma_20":11795.0,"sma_60":11514.58,"sma_120":10283.83},{"date":"2025-06-30","open":10550,"high":11000,"low":10500,"close":10600,"volume":7185,"rsi_14":34.17,"sma_20":11702.5,"sma_60":11512.08,"sma_120":10323.42},{"date":"2025-07-01","open":10600,"high":10600,"low":9995,"close":10200,"volume":13302,"rsi_14":25.0,"sma_20":11588.75,"sma_60":11485.83,"sma_120":10360.21},{"date":"2025-07-02","open":10200,"high":11200,"low":9850,"close":10100,"volume":21909,"rsi_14":27.23,"sma_20":11510.0,"sma_60":11449.58,"sma_120":10393.04},{"date":"2025-07-03","open":10100,"high":10725,"low":10100,"close":10275,"volume":5716,"rsi_14":34.57,"sma_20":11430.0,"sma_60":11420.83,"sma_120":10429.08},{"date":"2025-07-04","open":10275,"high":10275,"low":9960,"close":10050,"volume":9898,"rsi_14":23.7,"sma_20":11292.5,"sma_60":11389.17,"sma_120":10463.62},{"date":"2025-07-07","open":10000,"high":10500,"low":9910,"close":9915,"volume":4600,"rsi_14":25.09,"sma_20":11164.5,"sma_60":11371.08,"sma_120":10497.08},{"date":"2025-07-08","open":9905,"high":10025,"low":9750,"close":9870,"volume":5976,"rsi_14":25.92,"sma_20":11033.0,"sma_60":11349.75,"sma_120":10530.17},{"date":"2025-07-09","open":10050,"high":10050,"low":9695,"close":9995,"volume":4640,"rsi_14":29.45,"sma_20":10877.75,"sma_60":11340.08,"sma_120":10558.21},{"date":"2025-07-10","open":10000,"high":10250,"low":9875,"close":10150,"volume":4534,"rsi_14":34.03,"sma_20":10759.0,"sma_60":11323.42,"sma_120":10583.92},{"date":"2025-07-11","open":10025,"high":10175,"low":9900,"close":10150,"volume":3340,"rsi_14":45.63,"sma_20":10680.25,"sma_60":11308.0,"sma_120":10609.62},{"date":"2025-07-14","open":10025,"high":10050,"low":9885,"close":9950,"volume":4151,"rsi_14":39.69,"sma_20":10561.5,"sma_60":11291.75,"sma_120":10632.38},{"date":"2025-07-15","open":10025,"high":10225,"low":9800,"close":9885,"volume":2642,"rsi_14":40.88,"sma_20":10458.25,"sma_60":11274.83,"sma_120":10653.12},{"date":"2025-07-16","open":10225,"high":10225,"low":9525,"close":9850,"volume":5571,"rsi_14":21.06,"sma_20":10362.0,"sma_60":11260.25,"sma_120":10673.92},{"date":"2025-07-17","open":9850,"high":10000,"low":9500,"close":9795,"volume":3225,"rsi_14":23.45,"sma_20":10271.75,"sma_60":11245.58,"sma_120":10693.75},{"date":"2025-07-18","open":9795,"high":9950,"low":9610,"close":9650,"volume":2346,"rsi_14":24.46,"sma_20":10185.5,"sma_60":11229.75,"sma_120":10713.21},{"date":"2025-07-21","open":9650,"high":10500,"low":9650,"close":10500,"volume":10287,"rsi_14":56.49,"sma_20":10190.5,"sma_60":11225.58,"sma_120":10742.46},{"date":"2025-07-22","open":10500,"high":10500,"low":9725,"close":10150,"volume":8947,"rsi_14":50.98,"sma_20":10170.5,"sma_60":11200.58,"sma_120":10769.54},{"date":"2025-07-23","open":10025,"high":10350,"low":9865,"close":10050,"volume":3757,"rsi_14":45.47,"sma_20":10153.0,"sma_60":11188.08,"sma_120":10797.04},{"date":"2025-07-24","open":10200,"high":10200,"low":9615,"close":9615,"volume":5248,"rsi_14":41.93,"sma_20":10078.75,"sma_60":11160.0,"sma_120":10821.96},{"date":"2025-07-25","open":9960,"high":9960,"low":9515,"close":9530,"volume":7398,"rsi_14":42.72,"sma_20":10014.0,"sma_60":11138.83,"sma_120":10843.5},{"date":"2025-07-28","open":9530,"high":9560,"low":9260,"close":9470,"volume":3869,"rsi_14":42.48,"sma_20":9957.5,"sma_60":11121.67,"sma_120":10865.42},{"date":"2025-07-29","open":9460,"high":9515,"low":9455,"close":9455,"volume":846,"rsi_14":39.41,"sma_20":9920.25,"sma_60":11103.42,"sma_120":10889.04},{"date":"2025-07-30","open":9335,"high":9785,"low":9315,"close":9575,"volume":1501,"rsi_14":38.57,"sma_20":9894.0,"sma_60":11081.33,"sma_120":10911.0},{"date":"2025-07-31","open":9730,"high":9730,"low":9420,"close":9600,"volume":681,"rsi_14":39.17,"sma_20":9860.25,"sma_60":11060.92,"sma_120":10925.96},{"date":"2025-08-01","open":9495,"high":10000,"low":9495,"close":9535,"volume":3363,"rsi_14":41.37,"sma_20":9834.5,"sma_60":11040.67,"sma_120":10938.46},{"date":"2025-08-04","open":9615,"high":9740,"low":9000,"close":9025,"volume":5467,"rsi_14":34.91,"sma_20":9790.0,"sma_60":11014.42,"sma_120":10947.5},{"date":"2025-08-05","open":9025,"high":9475,"low":8980,"close":9195,"volume":1571,"rsi_14":39.03,"sma_20":9756.25,"sma_60":10993.08,"sma_120":10949.92},{"date":"2025-08-06","open":9250,"high":9250,"low":9015,"close":9015,"volume":2341,"rsi_14":37.46,"sma_20":9707.25,"sma_60":10971.67,"sma_120":10949.0},{"date":"2025-08-07","open":9015,"high":9070,"low":8985,"close":8995,"volume":1417,"rsi_14":39.03,"sma_20":9649.5,"sma_60":10947.42,"sma_120":10942.67},{"date":"2025-08-08","open":9015,"high":9280,"low":8825,"close":9010,"volume":1248,"rsi_14":15.35,"sma_20":9592.5,"sma_60":10911.33,"sma_120":10931.5},{"date":"2025-08-11","open":9225,"high":9225,"low":8980,"close":9005,"volume":1347,"rsi_14":18.28,"sma_20":9545.25,"sma_60":10868.92,"sma_120":10920.71},{"date":"2025-08-12","open":9020,"high":9225,"low":8665,"close":9050,"volume":7911,"rsi_14":21.43,"sma_20":9503.5,"sma_60":10800.58,"sma_120":10909.25},{"date":"2025-08-13","open":9050,"high":9325,"low":9040,"close":9265,"volume":2537,"rsi_14":38.56,"sma_20":9474.25,"sma_60":10755.0,"sma_120":10898.33},{"date":"2025-08-14","open":9175,"high":9850,"low":9175,"close":9605,"volume":3140,"rsi_14":52.1,"sma_20":9464.75,"sma_60":10725.5,"sma_120":10892.12},{"date":"2025-08-18","open":9880,"high":9880,"low":9255,"close":9280,"volume":6080,"rsi_14":45.37,"sma_20":9446.25,"sma_60":10688.08,"sma_120":10885.71},{"date":"2025-08-19","open":9170,"high":9265,"low":8750,"close":8800,"volume":2621,"rsi_14":36.98,"sma_20":9361.25,"sma_60":10634.75,"sma_120":10872.38},{"date":"2025-08-20","open":8805,"high":9115,"low":8805,"close":8975,"volume":999,"rsi_14":38.33,"sma_20":9302.5,"sma_60":10576.83,"sma_120":10863.42},{"date":"2025-08-21","open":9085,"high":9085,"low":8955,"close":9035,"volume":822,"rsi_14":39.16,"sma_20":9251.75,"sma_60":10488.67,"sma_120":10843.71},{"date":"2025-08-22","open":9020,"high":9920,"low":8960,"close":9600,"volume":9884,"rsi_14":51.05,"sma_20":9251.0,"sma_60":10417.0,"sma_120":10829.96},{"date":"2025-08-25","open":9725,"high":9775,"low":9160,"close":9695,"volume":2173,"rsi_14":62.45,"sma_20":9259.25,"sma_60":10356.08,"sma_120":10814.92},{"date":"2025-08-26","open":9790,"high":10400,"low":9540,"close":10375,"volume":13679,"rsi_14":68.44,"sma_20":9304.5,"sma_60":10321.5,"sma_120":10805.96},{"date":"2025-08-27","open":10300,"high":11625,"low":9965,"close":10975,"volume":33679,"rsi_14":77.07,"sma_20":9380.5,"sma_60":10296.5,"sma_120":10801.58},{"date":"2025-08-28","open":10900,"high":11600,"low":10525,"close":11500,"volume":17825,"rsi_14":80.36,"sma_20":9476.75,"sma_60":10293.58,"sma_120":10795.96},{"date":"2025-08-29","open":11400,"high":12075,"low":11100,"close":11775,"volume":30612,"rsi_14":81.53,"sma_20":9585.5,"sma_60":10291.92,"sma_120":10792.83},{"date":"2025-09-01","open":11675,"high":12000,"low":11675,"close":11800,"volume":4414,"rsi_14":81.73,"sma_20":9698.75,"sma_60":10275.25,"sma_120":10791.38},{"date":"2025-09-02","open":11800,"high":12250,"low":11475,"close":11700,"volume":9902,"rsi_14":79.71,"sma_20":9832.5,"sma_60":10262.33,"sma_120":10792.42},{"date":"2025-09-03","open":11675,"high":12150,"low":11425,"close":12050,"volume":4664,"rsi_14":80.3,"sma_20":9975.25,"sma_60":10254.83,"sma_120":10796.38},{"date":"2025-09-04","open":12000,"high":12375,"low":11775,"close":11775,"volume":1144,"rsi_14":73.95,"sma_20":10113.25,"sma_60":10232.75,"sma_120":10798.67},{"date":"2025-09-05","open":11875,"high":12200,"low":11450,"close":12050,"volume":4712,"rsi_14":80.92,"sma_20":10266.0,"sma_60":10224.83,"sma_120":10804.92},{"date":"2025-09-08","open":12050,"high":12050,"low":11600,"close":11700,"volume":4696,"rsi_14":83.33,"sma_20":10400.5,"sma_60":10224.42,"sma_120":10810.33},{"date":"2025-09-09","open":11700,"high":12075,"low":11300,"close":12000,"volume":4875,"rsi_14":83.8,"sma_20":10550.25,"sma_60":10219.0,"sma_120":10819.08},{"date":"2025-09-10","open":12000,"high":12150,"low":11875,"close":11900,"volume":2766,"rsi_14":81.73,"sma_20":10692.75,"sma_60":10218.17,"sma_120":10827.62},{"date":"2025-09-11","open":11900,"high":12200,"low":11750,"close":11925,"volume":3670,"rsi_14":79.25,"sma_20":10825.75,"sma_60":10220.67,"sma_120":10843.04},{"date":"2025-09-12","open":11925,"high":12150,"low":11550,"close":11950,"volume":4476,"rsi_14":78.87,"sma_20":10943.0,"sma_60":10226.5,"sma_120":10856.58},{"date":"2025-09-15","open":11900,"high":12125,"low":11700,"close":11800,"volume":2854,"rsi_14":71.11,"sma_20":11069.0,"sma_60":10233.58,"sma_120":10868.88},{"date":"2025-09-16","open":11775,"high":12250,"low":11525,"close":11725,"volume":2140,"rsi_14":63.16,"sma_20":11215.25,"sma_60":10255.67,"sma_120":10881.79},{"date":"2025-09-17","open":11725,"high":12200,"low":11625,"close":11850,"volume":12757,"rsi_14":57.14,"sma_20":11359.0,"sma_60":10277.33,"sma_120":10893.88},{"date":"2025-09-18","open":12000,"high":12375,"low":11800,"close":12350,"volume":15757,"rsi_14":60.75,"sma_20":11524.75,"sma_60":10309.83,"sma_120":10908.67},{"date":"2025-09-19","open":12375,"high":12750,"low":12050,"close":12075,"volume":16668,"rsi_14":54.7,"sma_20":11648.5,"sma_60":10326.08,"sma_120":10919.29},{"date":"2025-09-22","open":12475,"high":12650,"low":11925,"close":12475,"volume":21533,"rsi_14":62.02,"sma_20":11787.5,"sma_60":10353.58,"sma_120":10934.08},{"date":"2025-09-23","open":12475,"high":12475,"low":11500,"close":11700,"volume":14883,"rsi_14":45.21,"sma_20":11853.75,"sma_60":10371.92,"sma_120":10942.0},{"date":"2025-09-24","open":11700,"high":11850,"low":11400,"close":11400,"volume":5920,"rsi_14":44.9,"sma_20":11875.0,"sma_60":10391.92,"sma_120":10938.88},{"date":"2025-09-25","open":11425,"high":11675,"low":10975,"close":11150,"volume":6875,"rsi_14":37.67,"sma_20":11857.5,"sma_60":10409.42,"sma_120":10929.5},{"date":"2025-09-26","open":11250,"high":11275,"low":10975,"close":11275,"volume":3441,"rsi_14":43.8,"sma_20":11832.5,"sma_60":10426.08,"sma_120":10923.46},{"date":"2025-09-29","open":11125,"high":11225,"low":10750,"close":10800,"volume":4932,"rsi_14":33.33,"sma_20":11782.5,"sma_60":10438.58,"sma_120":10913.88},{"date":"2025-09-30","open":10800,"high":10925,"low":10250,"close":10675,"volume":2919,"rsi_14":33.1,"sma_20":11731.25,"sma_60":10451.25,"sma_120":10911.17},{"date":"2025-10-01","open":10600,"high":11500,"low":10475,"close":11000,"volume":8680,"rsi_14":38.22,"sma_20":11678.75,"sma_60":10470.08,"sma_120":10909.92},{"date":"2025-10-02","open":11000,"high":11610,"low":10525,"close":11425,"volume":8705,"rsi_14":43.93,"sma_20":11661.25,"sma_60":10493.92,"sma_120":10917.0},{"date":"2025-10-10","open":11425,"high":11750,"low":11000,"close":11400,"volume":6025,"rsi_14":45.24,"sma_20":11628.75,"sma_60":10514.75,"sma_120":10919.08},{"date":"2025-10-13","open":11250,"high":11675,"low":10925,"close":10975,"volume":4070,"rsi_14":41.76,"sma_20":11592.5,"sma_60":10528.5,"sma_120":10918.25},{"date":"2025-10-14","open":10975,"high":11350,"low":10400,"close":10600,"volume":12080,"rsi_14":36.98,"sma_20":11522.5,"sma_60":10539.33,"sma_120":10915.54},{"date":"2025-10-15","open":10600,"high":11325,"low":10325,"close":10600,"volume":5330,"rsi_14":29.65,"sma_20":11457.5,"sma_60":10551.25,"sma_120":10913.04},{"date":"2025-10-16","open":10600,"high":10750,"low":10175,"close":10175,"volume":5410,"rsi_14":28.65,"sma_20":11370.0,"sma_60":10556.67,"sma_120":10908.46},{"date":"2025-10-17","open":10150,"high":10425,"low":9745,"close":10000,"volume":3832,"rsi_14":20.71,"sma_20":11272.5,"sma_60":10560.08,"sma_120":10902.83},{"date":"2025-10-20","open":10175,"high":10175,"low":9725,"close":9760,"volume":2916,"rsi_14":23.71,"sma_20":11170.5,"sma_60":10561.92,"sma_120":10895.83},{"date":"2025-10-21","open":10300,"high":10300,"low":9640,"close":9750,"volume":2498,"rsi_14":25.74,"sma_20":11071.75,"sma_60":10549.42,"sma_120":10887.5},{"date":"2025-10-22","open":9750,"high":9820,"low":9660,"close":9725,"volume":1447,"rsi_14":27.56,"sma_20":10965.5,"sma_60":10542.33,"sma_120":10871.46},{"date":"2025-10-23","open":9710,"high":9980,"low":9710,"close":9755,"volume":483,"rsi_14":25.32,"sma_20":10835.75,"sma_60":10537.42,"sma_120":10862.75},{"date":"2025-10-24","open":9755,"high":10050,"low":9755,"close":9895,"volume":1068,"rsi_14":33.52,"sma_20":10726.75,"sma_60":10542.08,"sma_120":10851.04},{"date":"2025-10-27","open":10125,"high":10125,"low":9100,"close":9470,"volume":7861,"rsi_14":30.21,"sma_20":10576.5,"sma_60":10541.08,"sma_120":10839.96},{"date":"2025-10-28","open":9470,"high":10125,"low":9470,"close":9600,"volume":5254,"rsi_14":25.44,"sma_20":10471.5,"sma_60":10543.25,"sma_120":10832.46},{"date":"2025-10-29","open":9600,"high":9610,"low":9075,"close":9435,"volume":3466,"rsi_14":11.58,"sma_20":10373.25,"sma_60":10542.92,"sma_120":10823.17},{"date":"2025-10-30","open":9320,"high":9370,"low":8775,"close":8915,"volume":3985,"rsi_14":9.72,"sma_20":10261.5,"sma_60":10531.92,"sma_120":10806.62},{"date":"2025-10-31","open":8915,"high":9105,"low":8550,"close":8800,"volume":15879,"rsi_14":10.81,"sma_20":10137.75,"sma_60":10518.58,"sma_120":10789.75},{"date":"2025-11-03","open":8805,"high":9240,"low":8180,"close":8180,"volume":11988,"rsi_14":9.93,"sma_20":10006.75,"sma_60":10496.0,"sma_120":10768.33},{"date":"2025-11-04","open":8180,"high":8240,"low":7750,"close":7870,"volume":12249,"rsi_14":9.01,"sma_20":9866.5,"sma_60":10476.75,"sma_120":10745.58},{"date":"2025-11-05","open":7870,"high":10200,"low":7655,"close":7700,"volume":155007,"rsi_14":9.76,"sma_20":9701.5,"sma_60":10451.83,"sma_120":10722.46},{"date":"2025-11-06","open":7625,"high":10000,"low":7250,"close":10000,"volume":385649,"rsi_14":50.0,"sma_20":9630.25,"sma_60":10468.25,"sma_120":10719.96},{"date":"2025-11-07","open":10550,"high":12050,"low":8650,"close":8685,"volume":282389,"rsi_14":41.43,"sma_20":9494.5,"sma_60":10463.08,"sma_120":10705.25},{"date":"2025-11-10","open":8850,"high":9690,"low":8480,"close":8545,"volume":81461,"rsi_14":40.59,"sma_20":9373.0,"sma_60":10455.33,"sma_120":10683.33},{"date":"2025-11-11","open":8520,"high":8850,"low":7905,"close":8355,"volume":27624,"rsi_14":39.57,"sma_20":9260.75,"sma_60":10444.5,"sma_120":10656.71},{"date":"2025-11-12","open":8360,"high":8560,"low":8260,"close":8335,"volume":10955,"rsi_14":39.18,"sma_20":9147.5,"sma_60":10432.58,"sma_120":10616.58},{"date":"2025-11-13","open":8425,"high":8550,"low":8145,"close":8385,"volume":7450,"rsi_14":38.33,"sma_20":9058.0,"sma_60":10417.92,"sma_120":10586.46},{"date":"2025-11-14","open":8030,"high":8495,"low":8030,"close":8385,"volume":7422,"rsi_14":41.03,"sma_20":8977.25,"sma_60":10397.58,"sma_120":10561.54},{"date":"2025-11-17","open":8355,"high":8650,"low":8170,"close":8450,"volume":9820,"rsi_14":40.38,"sma_20":8911.75,"sma_60":10383.75,"sma_120":10535.92},{"date":"2025-11-18","open":8450,"high":8550,"low":8260,"close":8260,"volume":4733,"rsi_14":40.22,"sma_20":8837.25,"sma_60":10374.75,"sma_120":10504.75},{"date":"2025-11-19","open":8260,"high":8675,"low":8205,"close":8290,"volume":4726,"rsi_14":44.33,"sma_20":8765.5,"sma_60":10363.33,"sma_120":10470.08},{"date":"2025-11-20","open":8235,"high":8500,"low":8200,"close":8400,"volume":3862,"rsi_14":46.37,"sma_20":8697.75,"sma_60":10352.75,"sma_120":10420.71},{"date":"2025-11-21","open":8395,"high":10825,"low":8255,"close":8715,"volume":681766,"rsi_14":55.14,"sma_20":8638.75,"sma_60":10338.0,"sma_120":10377.5},{"date":"2025-11-24","open":8895,"high":9780,"low":8515,"close":8600,"volume":128778,"rsi_14":57.29,"sma_20":8595.25,"sma_60":10319.75,"sma_120":10337.92},{"date":"2025-11-25","open":8850,"high":8850,"low":8150,"close":8150,"volume":31261,"rsi_14":54.25,"sma_20":8522.75,"sma_60":10282.67,"sma_120":10302.08},{"date":"2025-11-26","open":8235,"high":8950,"low":8210,"close":8950,"volume":18796,"rsi_14":36.15,"sma_20":8498.5,"sma_60":10248.92,"sma_120":10272.71},{"date":"2025-11-27","open":8950,"high":9020,"low":8600,"close":8635,"volume":8282,"rsi_14":49.1,"sma_20":8484.5,"sma_60":10201.17,"sma_120":10247.38},{"date":"2025-11-28","open":8635,"high":8760,"low":8465,"close":8595,"volume":6252,"rsi_14":50.93,"sma_20":8474.25,"sma_60":10148.17,"sma_120":10220.04},{"date":"2025-12-01","open":8895,"high":8900,"low":8605,"close":8825,"volume":4868,"rsi_14":58.61,"sma_20":8506.5,"sma_60":10098.58,"sma_120":10186.92},{"date":"2025-12-02","open":8830,"high":8835,"low":8500,"close":8630,"volume":5507,"rsi_14":55.08,"sma_20":8544.5,"sma_60":10047.42,"sma_120":10154.88},{"date":"2025-12-03","open":8630,"high":9310,"low":8620,"close":8890,"volume":13674,"rsi_14":58.11,"sma_20":8604.0,"sma_60":9994.75,"sma_120":10124.79},{"date":"2025-12-04","open":8890,"high":8890,"low":8480,"close":8485,"volume":10735,"rsi_14":51.42,"sma_20":8528.25,"sma_60":9939.92,"sma_120":10086.33},{"date":"2025-12-05","open":8495,"high":9755,"low":8295,"close":8790,"volume":100980,"rsi_14":54.52,"sma_20":8533.5,"sma_60":9885.58,"sma_120":10055.21},{"date":"2025-12-08","open":8765,"high":8955,"low":8425,"close":8510,"volume":7658,"rsi_14":53.25,"sma_20":8531.75,"sma_60":9832.42,"sma_120":10028.42},{"date":"2025-12-09","open":8595,"high":8600,"low":8350,"close":8375,"volume":5295,"rsi_14":51.07,"sma_20":8532.75,"sma_60":9772.0,"sma_120":9995.5},{"date":"2025-12-10","open":8600,"high":8600,"low":8175,"close":8325,"volume":3706,"rsi_14":49.04,"sma_20":8532.25,"sma_60":9712.42,"sma_120":9965.29},{"date":"2025-12-11","open":8440,"high":8495,"low":7910,"close":8135,"volume":7953,"rsi_14":42.31,"sma_20":8519.75,"sma_60":9649.25,"sma_120":9934.96},{"date":"2025-12-12","open":8060,"high":8240,"low":8050,"close":8060,"volume":4356,"rsi_14":42.76,"sma_20":8503.5,"sma_60":9584.42,"sma_120":9905.46},{"date":"2025-12-15","open":8060,"high":8620,"low":8060,"close":8370,"volume":7689,"rsi_14":53.06,"sma_20":8499.5,"sma_60":9527.25,"sma_120":9880.42},{"date":"2025-12-16","open":8290,"high":8745,"low":8045,"close":8190,"volume":7927,"rsi_14":37.21,"sma_20":8496.0,"sma_60":9468.33,"sma_120":9862.0},{"date":"2025-12-17","open":8500,"high":8680,"low":8005,"close":8180,"volume":3265,"rsi_14":41.46,"sma_20":8490.5,"sma_60":9407.17,"sma_120":9842.25},{"date":"2025-12-18","open":8400,"high":8400,"low":8085,"close":8175,"volume":922,"rsi_14":42.02,"sma_20":8479.25,"sma_60":9337.58,"sma_120":9823.71},{"date":"2025-12-19","open":8425,"high":8425,"low":8075,"close":8150,"volume":3120,"rsi_14":36.08,"sma_20":8451.0,"sma_60":9272.17,"sma_120":9799.12},{"date":"2025-12-22","open":8235,"high":8340,"low":8110,"close":8110,"volume":1506,"rsi_14":38.55,"sma_20":8426.5,"sma_60":9199.42,"sma_120":9776.5},{"date":"2025-12-23","open":8115,"high":8215,"low":8005,"close":8170,"volume":4270,"rsi_14":32.61,"sma_20":8427.5,"sma_60":9140.58,"sma_120":9756.25},{"date":"2025-12-24","open":8160,"high":8960,"low":8160,"close":8765,"volume":21965,"rsi_14":56.19,"sma_20":8418.25,"sma_60":9096.67,"sma_120":9744.29},{"date":"2025-12-26","open":8970,"high":8970,"low":8375,"close":8400,"volume":4118,"rsi_14":41.59,"sma_20":8406.5,"sma_60":9050.83,"sma_120":9730.12},{"date":"2025-12-29","open":8400,"high":8745,"low":8310,"close":8425,"volume":2848,"rsi_14":47.94,"sma_20":8398.0,"sma_60":9003.33,"sma_120":9714.71},{"date":"2025-12-30","open":8570,"high":8595,"low":8290,"close":8355,"volume":1849,"rsi_14":49.5,"sma_20":8374.5,"sma_60":8962.58,"sma_120":9700.58},{"date":"2026-01-02","open":8300,"high":8720,"low":8300,"close":8440,"volume":1703,"rsi_14":52.83,"sma_20":8365.0,"sma_60":8925.33,"sma_120":9688.29},{"date":"2026-01-05","open":8440,"high":8465,"low":8005,"close":8170,"volume":12007,"rsi_14":50.83,"sma_20":8329.0,"sma_60":8878.17,"sma_120":9674.12},{"date":"2026-01-06","open":8105,"high":8470,"low":8105,"close":8400,"volume":4711,"rsi_14":57.49,"sma_20":8324.75,"sma_60":8827.75,"sma_120":9660.83},{"date":"2026-01-07","open":8400,"high":8450,"low":8120,"close":8190,"volume":1827,"rsi_14":45.85,"sma_20":8294.75,"sma_60":8774.25,"sma_120":9644.5},{"date":"2026-01-08","open":8190,"high":8435,"low":8120,"close":8170,"volume":2968,"rsi_14":49.5,"sma_20":8277.75,"sma_60":8727.5,"sma_120":9628.0},{"date":"2026-01-09","open":8180,"high":8570,"low":8170,"close":8555,"volume":5508,"rsi_14":57.86,"sma_20":8286.75,"sma_60":8693.42,"sma_120":9616.38},{"date":"2026-01-12","open":8555,"high":8580,"low":7760,"close":8015,"volume":16470,"rsi_14":47.26,"sma_20":8271.25,"sma_60":8650.33,"sma_120":9600.79},{"date":"2026-01-13","open":8020,"high":10400,"low":8005,"close":8295,"volume":743484,"rsi_14":52.28,"sma_20":8279.25,"sma_60":8619.0,"sma_120":9587.83},{"date":"2026-01-14","open":8325,"high":8710,"low":8090,"close":8275,"volume":64818,"rsi_14":52.61,"sma_20":8290.0,"sma_60":8590.25,"sma_120":9575.17},{"date":"2026-01-15","open":8305,"high":10750,"low":8180,"close":10750,"volume":601053,"rsi_14":73.16,"sma_20":8409.0,"sma_60":8606.75,"sma_120":9584.33},{"date":"2026-01-16","open":10350,"high":10675,"low":9440,"close":9500,"volume":123139,"rsi_14":55.9,"sma_20":8474.5,"sma_60":8602.58,"sma_120":9576.0},{"date":"2026-01-19","open":9125,"high":12200,"low":9050,"close":10600,"volume":320811,"rsi_14":65.8,"sma_20":8595.5,"sma_60":8617.17,"sma_120":9579.75},{"date":"2026-01-20","open":10450,"high":10625,"low":10125,"close":10275,"volume":31563,"rsi_14":62.74,"sma_20":8700.5,"sma_60":8625.83,"sma_120":9581.62},{"date":"2026-01-21","open":10025,"high":11525,"low":10025,"close":11375,"volume":80268,"rsi_14":68.21,"sma_20":8861.75,"sma_60":8650.5,"sma_120":9596.29},{"date":"2026-01-22","open":11375,"high":12075,"low":10775,"close":11550,"volume":37545,"rsi_14":68.56,"sma_20":9033.75,"sma_60":8685.17,"sma_120":9613.12},{"date":"2026-01-23","open":11425,"high":12250,"low":11225,"close":11750,"volume":20279,"rsi_14":71.54,"sma_20":9212.75,"sma_60":8721.0,"sma_120":9632.12},{"date":"2026-01-26","open":11750,"high":11825,"low":11250,"close":11375,"volume":12764,"rsi_14":67.59,"sma_20":9343.25,"sma_60":8753.33,"sma_120":9648.12},{"date":"2026-01-27","open":11400,"high":11550,"low":10750,"close":10925,"volume":11559,"rsi_14":65.73,"sma_20":9469.5,"sma_60":8786.83,"sma_120":9659.38},{"date":"2026-01-28","open":10875,"high":11350,"low":10750,"close":10850,"volume":11291,"rsi_14":65.31,"sma_20":9590.75,"sma_60":8821.0,"sma_120":9669.79},{"date":"2026-01-29","open":10775,"high":11350,"low":10575,"close":10925,"volume":8631,"rsi_14":64.04,"sma_20":9719.25,"sma_60":8866.75,"sma_120":9681.38},{"date":"2026-01-30","open":11225,"high":11225,"low":10675,"close":10775,"volume":4445,"rsi_14":67.14,"sma_20":9836.0,"sma_60":8915.17,"sma_120":9695.96},{"date":"2026-02-02","open":10700,"high":11000,"low":9660,"close":9760,"volume":26107,"rsi_14":58.34,"sma_20":9915.5,"sma_60":8949.5,"sma_120":9700.67},{"date":"2026-02-03","open":9760,"high":10300,"low":9760,"close":9880,"volume":7032,"rsi_14":59.03,"sma_20":9989.5,"sma_60":8947.5,"sma_120":9707.88},{"date":"2026-02-04","open":9980,"high":10600,"low":9905,"close":9930,"volume":6436,"rsi_14":43.65,"sma_20":10076.5,"sma_60":8968.25,"sma_120":9715.67},{"date":"2026-02-05","open":10150,"high":10400,"low":9740,"close":9845,"volume":7668,"rsi_14":53.26,"sma_20":10160.25,"sma_60":8989.92,"sma_120":9722.62},{"date":"2026-02-06","open":9825,"high":10525,"low":9665,"close":10075,"volume":9753,"rsi_14":44.07,"sma_20":10236.25,"sma_60":9018.58,"sma_120":9731.54},{"date":"2026-02-09","open":9910,"high":11800,"low":9875,"close":10400,"volume":40807,"rsi_14":51.41,"sma_20":10355.5,"sma_60":9053.0,"sma_120":9742.79},{"date":"2026-02-10","open":10700,"high":11150,"low":10225,"close":11050,"volume":12271,"rsi_14":45.91,"sma_20":10493.25,"sma_60":9097.42,"sma_120":9757.67},{"date":"2026-02-11","open":11500,"high":11500,"low":10875,"close":11100,"volume":9632,"rsi_14":44.16,"sma_20":10634.5,"sma_60":9142.67,"sma_120":9770.12},{"date":"2026-02-12","open":11025,"high":11225,"low":10900,"close":11000,"volume":3740,"rsi_14":40.0,"sma_20":10647.0,"sma_60":9185.17,"sma_120":9784.46},{"date":"2026-02-13","open":11000,"high":11250,"low":10075,"close":11250,"volume":5107,"rsi_14":48.28,"sma_20":10734.5,"sma_60":9235.0,"sma_120":9804.88},{"date":"2026-02-19","open":11200,"high":11200,"low":10500,"close":10600,"volume":3191,"rsi_14":45.75,"sma_20":10734.5,"sma_60":9273.5,"sma_120":9818.42},{"date":"2026-02-20","open":10600,"high":10650,"low":10325,"close":10625,"volume":1729,"rsi_14":47.02,"sma_20":10752.0,"sma_60":9310.58,"sma_120":9831.67},{"date":"2026-02-23","open":10600,"high":10600,"low":10375,"close":10375,"volume":7079,"rsi_14":43.04,"sma_20":10702.0,"sma_60":9338.25,"sma_120":9838.12},{"date":"2026-02-24","open":10375,"high":10475,"low":10050,"close":10075,"volume":3220,"rsi_14":41.46,"sma_20":10628.25,"sma_60":9362.83,"sma_120":9841.29},{"date":"2026-02-25","open":10075,"high":10175,"low":9905,"close":9970,"volume":3382,"rsi_14":53.29,"sma_20":10539.25,"sma_60":9393.17,"sma_120":9837.92},{"date":"2026-02-26","open":9960,"high":10050,"low":9855,"close":9900,"volume":2464,"rsi_14":50.32,"sma_20":10465.5,"sma_60":9409.0,"sma_120":9828.96},{"date":"2026-02-27","open":9820,"high":9905,"low":9370,"close":9430,"volume":7293,"rsi_14":42.98,"sma_20":10390.75,"sma_60":9422.25,"sma_120":9811.71},{"date":"2026-03-03","open":9675,"high":11400,"low":9235,"close":9430,"volume":42717,"rsi_14":44.03,"sma_20":10319.75,"sma_60":9436.17,"sma_120":9792.17},{"date":"2026-03-04","open":9430,"high":9430,"low":8450,"close":8740,"volume":6198,"rsi_14":33.04,"sma_20":10210.5,"sma_60":9434.75,"sma_120":9766.67},{"date":"2026-03-05","open":8975,"high":9635,"low":8750,"close":9300,"volume":2022,"rsi_14":36.81,"sma_20":10136.75,"sma_60":9445.92,"sma_120":9746.67},{"date":"2026-03-06","open":9305,"high":10575,"low":9305,"close":10125,"volume":17391,"rsi_14":39.36,"sma_20":10155.0,"sma_60":9466.5,"sma_120":9730.62},{"date":"2026-03-09","open":11025,"high":11025,"low":9640,"close":10050,"volume":4844,"rsi_14":37.99,"sma_20":10163.5,"sma_60":9492.58,"sma_120":9716.25},{"date":"2026-03-10","open":10100,"high":10875,"low":9785,"close":10325,"volume":4033,"rsi_14":42.57,"sma_20":10183.25,"sma_60":9518.17,"sma_120":9701.88},{"date":"2026-03-11","open":10325,"high":10475,"low":10125,"close":10125,"volume":3677,"rsi_14":37.49,"sma_20":10197.25,"sma_60":9545.08,"sma_120":9688.75},{"date":"2026-03-12","open":10125,"high":10425,"low":9855,"close":10225,"volume":2126,"rsi_14":45.25,"sma_20":10204.75,"sma_60":9575.92,"sma_120":9673.96},{"date":"2026-03-13","open":10100,"high":10375,"low":9775,"close":10275,"volume":5579,"rsi_14":45.59,"sma_20":10198.5,"sma_60":9608.42,"sma_120":9660.42},{"date":"2026-03-16","open":10500,"high":10875,"low":10275,"close":10425,"volume":3480,"rsi_14":50.65,"sma_20":10167.25,"sma_60":9646.58,"sma_120":9647.92},{"date":"2026-03-17","open":10725,"high":10725,"low":10075,"close":10075,"volume":4522,"rsi_14":50.0,"sma_20":10116.0,"sma_60":9680.17,"sma_120":9632.29},{"date":"2026-03-18","open":10775,"high":10775,"low":10075,"close":10150,"volume":1260,"rsi_14":52.31,"sma_20":10073.5,"sma_60":9709.83,"sma_120":9618.54},{"date":"2026-03-19","open":10800,"high":10800,"low":10000,"close":10450,"volume":7171,"rsi_14":56.67,"sma_20":10033.5,"sma_60":9747.5,"sma_120":9607.92},{"date":"2026-03-20","open":10375,"high":10500,"low":10175,"close":10250,"volume":1945,"rsi_14":60.65,"sma_20":10016.0,"sma_60":9782.0,"sma_120":9594.58},{"date":"2026-03-23","open":10725,"high":10725,"low":9760,"close":9975,"volume":1450,"rsi_14":56.61,"sma_20":9983.5,"sma_60":9812.0,"sma_120":9574.79},{"date":"2026-03-24","open":9985,"high":11150,"low":9980,"close":10025,"volume":4119,"rsi_14":68.44,"sma_20":9966.0,"sma_60":9843.25,"sma_120":9557.71},{"date":"2026-03-25","open":10025,"high":10175,"low":9825,"close":9840,"volume":2461,"rsi_14":58.68,"sma_20":9954.25,"sma_60":9872.08,"sma_120":9535.75},{"date":"2026-03-26","open":9910,"high":10000,"low":9750,"close":9800,"volume":1351,"rsi_14":43.01,"sma_20":9945.75,"sma_60":9899.25,"sma_120":9519.92},{"date":"2026-03-27","open":9700,"high":9925,"low":9265,"close":9700,"volume":1198,"rsi_14":42.55,"sma_20":9935.75,"sma_60":9914.83,"sma_120":9505.75},{"date":"2026-03-30","open":9255,"high":9705,"low":9255,"close":9685,"volume":1386,"rsi_14":34.69,"sma_20":9948.5,"sma_60":9936.25,"sma_120":9493.54},{"date":"2026-03-31","open":9500,"high":10425,"low":9500,"close":10000,"volume":1556,"rsi_14":47.17,"sma_20":9977.0,"sma_60":9962.5,"sma_120":9482.92},{"date":"2026-04-01","open":10025,"high":10500,"low":9995,"close":10150,"volume":2699,"rsi_14":48.34,"sma_20":10047.5,"sma_60":9992.42,"sma_120":9477.5},{"date":"2026-04-02","open":10375,"high":10375,"low":9810,"close":9830,"volume":2704,"rsi_14":41.19,"sma_20":10074.0,"sma_60":10015.58,"sma_120":9470.46},{"date":"2026-04-03","open":9635,"high":9975,"low":9555,"close":9875,"volume":894,"rsi_14":38.64,"sma_20":10061.5,"sma_60":10044.0,"sma_120":9461.08},{"date":"2026-04-06","open":9875,"high":9875,"low":9355,"close":9355,"volume":1738,"rsi_14":36.1,"sma_20":10026.75,"sma_60":10059.92,"sma_120":9443.83},{"date":"2026-04-07","open":9640,"high":9990,"low":9230,"close":9500,"volume":3589,"rsi_14":37.78,"sma_20":9985.5,"sma_60":10081.75,"sma_120":9428.0},{"date":"2026-04-08","open":9315,"high":10000,"low":9315,"close":9800,"volume":417,"rsi_14":37.78,"sma_20":9969.25,"sma_60":10108.92,"sma_120":9418.21},{"date":"2026-04-09","open":9995,"high":9995,"low":9420,"close":9635,"volume":2378,"rsi_14":38.29,"sma_20":9939.75,"sma_60":10126.92,"sma_120":9410.17},{"date":"2026-04-10","open":9545,"high":9800,"low":9510,"close":9590,"volume":1976,"rsi_14":41.96,"sma_20":9905.5,"sma_60":10153.17,"sma_120":9401.75},{"date":"2026-04-13","open":9475,"high":10750,"low":9475,"close":9835,"volume":18342,"rsi_14":46.33,"sma_20":9876.0,"sma_60":10178.83,"sma_120":9398.92},{"date":"2026-04-14","open":10050,"high":10375,"low":9835,"close":9850,"volume":2469,"rsi_14":50.21,"sma_20":9864.75,"sma_60":10205.08,"sma_120":9397.67},{"date":"2026-04-15","open":10275,"high":10275,"low":9855,"close":10100,"volume":3893,"rsi_14":55.7,"sma_20":9862.25,"sma_60":10194.25,"sma_120":9400.5},{"date":"2026-04-16","open":10225,"high":10225,"low":9965,"close":9965,"volume":4614,"rsi_14":54.97,"sma_20":9838.0,"sma_60":10202.0,"sma_120":9402.29},{"date":"2026-04-17","open":10100,"high":10250,"low":9965,"close":10200,"volume":2401,"rsi_14":58.93,"sma_20":9835.5,"sma_60":10195.33,"sma_120":9406.25},{"date":"2026-04-20","open":10200,"high":10475,"low":9820,"close":10350,"volume":12165,"rsi_14":56.43,"sma_20":9854.25,"sma_60":10196.58,"sma_120":9411.21},{"date":"2026-04-21","open":10650,"high":10825,"low":10425,"close":10425,"volume":14559,"rsi_14":55.2,"sma_20":9874.25,"sma_60":10180.75,"sma_120":9415.62},{"date":"2026-04-22","open":10450,"high":10750,"low":10300,"close":10300,"volume":2292,"rsi_14":59.59,"sma_20":9897.25,"sma_60":10159.92,"sma_120":9422.54},{"date":"2026-04-23","open":10300,"high":10325,"low":10000,"close":10100,"volume":4160,"rsi_14":54.32,"sma_20":9912.25,"sma_60":10132.42,"sma_120":9426.71},{"date":"2026-04-24","open":10100,"high":10325,"low":9600,"close":10025,"volume":5786,"rsi_14":65.51,"sma_20":9928.5,"sma_60":10109.92,"sma_120":9431.62},{"date":"2026-04-27","open":10025,"high":10150,"low":9900,"close":10000,"volume":2760,"rsi_14":62.25,"sma_20":9944.25,"sma_60":10094.5,"sma_120":9440.67},{"date":"2026-04-28","open":9880,"high":10200,"low":9285,"close":9285,"volume":13588,"rsi_14":39.51,"sma_20":9908.5,"sma_60":10068.42,"sma_120":9444.71},{"date":"2026-04-29","open":9400,"high":9900,"low":9400,"close":9660,"volume":6181,"rsi_14":50.47,"sma_20":9884.0,"sma_60":10047.33,"sma_120":9457.04},{"date":"2026-04-30","open":9665,"high":9665,"low":9000,"close":9380,"volume":6381,"rsi_14":46.38,"sma_20":9861.5,"sma_60":10024.08,"sma_120":9469.62},{"date":"2026-05-04","open":9315,"high":9640,"low":9230,"close":9290,"volume":4975,"rsi_14":40.07,"sma_20":9832.25,"sma_60":10016.25,"sma_120":9482.88},{"date":"2026-05-06","open":9290,"high":10000,"low":9095,"close":9515,"volume":6824,"rsi_14":44.33,"sma_20":9840.25,"sma_60":10010.17,"sma_120":9478.83},{"date":"2026-05-07","open":10000,"high":10000,"low":9055,"close":9545,"volume":3524,"rsi_14":39.85,"sma_20":9842.5,"sma_60":10003.75,"sma_120":9486.0},{"date":"2026-05-08","open":9545,"high":9720,"low":9350,"close":9420,"volume":3086,"rsi_14":40.0,"sma_20":9823.5,"sma_60":9996.67,"sma_120":9493.29},{"date":"2026-05-11","open":9750,"high":10225,"low":9325,"close":9485,"volume":2618,"rsi_14":36.01,"sma_20":9816.0,"sma_60":9986.83,"sma_120":9502.71},{"date":"2026-05-12","open":9485,"high":9495,"low":9155,"close":9155,"volume":4449,"rsi_14":28.15,"sma_20":9794.25,"sma_60":9966.08,"sma_120":9509.54},{"date":"2026-05-13","open":9165,"high":9205,"low":8950,"close":9035,"volume":6597,"rsi_14":25.0,"sma_20":9754.25,"sma_60":9932.5,"sma_120":9514.96},{"date":"2026-05-14","open":9070,"high":9445,"low":8880,"close":9040,"volume":2830,"rsi_14":26.32,"sma_20":9713.75,"sma_60":9898.17,"sma_120":9520.42},{"date":"2026-05-15","open":9035,"high":9035,"low":8725,"close":8890,"volume":6923,"rsi_14":26.82,"sma_20":9653.25,"sma_60":9863.0,"sma_120":9524.08},{"date":"2026-05-18","open":8635,"high":8905,"low":8260,"close":8900,"volume":14369,"rsi_14":27.9,"sma_20":9600.0,"sma_60":9823.83,"sma_120":9529.42},{"date":"2026-05-19","open":8905,"high":8910,"low":8390,"close":8540,"volume":3294,"rsi_14":24.65,"sma_20":9517.0,"sma_60":9789.5,"sma_120":9531.5},{"date":"2026-05-20","open":8540,"high":8710,"low":7735,"close":8265,"volume":8126,"rsi_14":29.1,"sma_20":9412.75,"sma_60":9750.17,"sma_120":9530.38},{"date":"2026-05-21","open":8250,"high":8705,"low":8075,"close":8445,"volume":3434,"rsi_14":22.94,"sma_20":9313.75,"sma_60":9718.0,"sma_120":9528.12},{"date":"2026-05-22","open":8735,"high":8790,"low":8195,"close":8195,"volume":8205,"rsi_14":23.25,"sma_20":9208.5,"sma_60":9686.67,"sma_120":9524.75},{"date":"2026-05-26","open":8195,"high":8510,"low":7875,"close":7975,"volume":4765,"rsi_14":21.96,"sma_20":9102.25,"sma_60":9653.42,"sma_120":9523.29},{"date":"2026-05-27","open":7975,"high":8590,"low":7420,"close":7525,"volume":8127,"rsi_14":11.28,"sma_20":8977.25,"sma_60":9613.83,"sma_120":9511.42},{"date":"2026-05-28","open":7800,"high":7810,"low":7450,"close":7500,"volume":6463,"rsi_14":10.14,"sma_20":8852.25,"sma_60":9581.67,"sma_120":9501.96},{"date":"2026-05-29","open":7500,"high":7565,"low":6880,"close":7050,"volume":7328,"rsi_14":9.0,"sma_20":8740.5,"sma_60":9542.0,"sma_120":9489.08},{"date":"2026-06-01","open":7055,"high":7055,"low":6350,"close":6600,"volume":7619,"rsi_14":5.95,"sma_20":8587.5,"sma_60":9506.33,"sma_120":9470.54},{"date":"2026-06-02","open":6670,"high":7505,"low":6035,"close":7500,"volume":22239,"rsi_14":28.48,"sma_20":8493.5,"sma_60":9476.33,"sma_120":9461.12},{"date":"2026-06-04","open":7500,"high":7925,"low":6730,"close":6925,"volume":4081,"rsi_14":25.47,"sma_20":8375.25,"sma_60":9423.0,"sma_120":9444.75},{"date":"2026-06-05","open":7130,"high":7760,"low":6850,"close":7115,"volume":9639,"rsi_14":28.54,"sma_20":8255.25,"sma_60":9374.08,"sma_120":9433.33},{"date":"2026-06-08","open":6530,"high":7725,"low":6255,"close":7120,"volume":3219,"rsi_14":29.61,"sma_20":8134.0,"sma_60":9320.67,"sma_120":9419.42},{"date":"2026-06-09","open":7120,"high":7415,"low":6875,"close":7120,"volume":1384,"rsi_14":29.45,"sma_20":8019.0,"sma_60":9270.58,"sma_120":9407.83},{"date":"2026-06-10","open":7120,"high":7120,"low":6555,"close":6850,"volume":4008,"rsi_14":30.07,"sma_20":7887.25,"sma_60":9214.33,"sma_120":9395.12},{"date":"2026-06-11","open":6990,"high":8690,"low":6510,"close":7070,"volume":5695,"rsi_14":35.72,"sma_20":7783.0,"sma_60":9160.92,"sma_120":9384.67},{"date":"2026-06-12","open":7475,"high":7475,"low":7075,"close":7165,"volume":2658,"rsi_14":34.39,"sma_20":7689.5,"sma_60":9106.58,"sma_120":9376.58},{"date":"2026-06-15","open":7175,"high":7885,"low":7175,"close":7500,"volume":2625,"rsi_14":41.7,"sma_20":7612.5,"sma_60":9063.67,"sma_120":9371.92},{"date":"2026-06-16","open":7745,"high":7745,"low":7050,"close":7545,"volume":2287,"rsi_14":44.64,"sma_20":7545.25,"sma_60":9020.25,"sma_120":9365.04},{"date":"2026-06-17","open":7490,"high":7750,"low":7325,"close":7555,"volume":1028,"rsi_14":50.42,"sma_20":7478.0,"sma_60":8972.0,"sma_120":9359.75},{"date":"2026-06-18","open":7555,"high":7890,"low":7345,"close":7555,"volume":359,"rsi_14":50.78,"sma_20":7428.75,"sma_60":8927.08,"sma_120":9354.54},{"date":"2026-06-19","open":7420,"high":7835,"low":7350,"close":7365,"volume":1884,"rsi_14":54.79,"sma_20":7383.75,"sma_60":8883.58,"sma_120":9347.79},{"date":"2026-06-22","open":7365,"high":9425,"low":7005,"close":7755,"volume":224378,"rsi_14":67.91,"sma_20":7349.25,"sma_60":8845.75,"sma_120":9344.5},{"date":"2026-06-23","open":7755,"high":7755,"low":6380,"close":6420,"volume":18705,"rsi_14":35.25,"sma_20":7260.5,"sma_60":8788.75,"sma_120":9330.42},{"date":"2026-06-24","open":7425,"high":7425,"low":6260,"close":7025,"volume":11202,"rsi_14":51.36,"sma_20":7213.0,"sma_60":8742.5,"sma_120":9320.88},{"date":"2026-06-25","open":7200,"high":7200,"low":5700,"close":5700,"volume":23824,"rsi_14":35.34,"sma_20":7121.75,"sma_60":8675.83,"sma_120":9295.33},{"date":"2026-06-26","open":5000,"high":6035,"low":5000,"close":5000,"volume":29788,"rsi_14":30.8,"sma_20":6996.75,"sma_60":8597.75,"sma_120":9267.0},{"date":"2026-06-29","open":5060,"high":5325,"low":4840,"close":5125,"volume":10511,"rsi_14":32.33,"sma_20":6900.5,"sma_60":8516.5,"sma_120":9239.5},{"date":"2026-06-30","open":5300,"high":5640,"low":5040,"close":5615,"volume":8287,"rsi_14":39.47,"sma_20":6851.25,"sma_60":8440.92,"sma_120":9216.67},{"date":"2026-07-01","open":5505,"high":6000,"low":5505,"close":5555,"volume":1957,"rsi_14":36.72,"sma_20":6754.0,"sma_60":8369.67,"sma_120":9192.62},{"date":"2026-07-02","open":5890,"high":5890,"low":5510,"close":5560,"volume":1163,"rsi_14":35.71,"sma_20":6685.75,"sma_60":8297.75,"sma_120":9170.88},{"date":"2026-07-03","open":5560,"high":5855,"low":5350,"close":5550,"volume":1499,"rsi_14":31.57,"sma_20":6607.5,"sma_60":8234.33,"sma_120":9147.12},{"date":"2026-07-06","open":5585,"high":5830,"low":5355,"close":5445,"volume":1450,"rsi_14":30.37,"sma_20":6523.75,"sma_60":8166.75,"sma_120":9124.25},{"date":"2026-07-07","open":5460,"high":6160,"low":5270,"close":5270,"volume":3169,"rsi_14":29.28,"sma_20":6431.25,"sma_60":8091.25,"sma_120":9100.08},{"date":"2026-07-08","open":5315,"high":5530,"low":5110,"close":5200,"volume":2709,"rsi_14":28.92,"sma_20":6348.75,"sma_60":8017.33,"sma_120":9072.12},{"date":"2026-07-09","open":4815,"high":5150,"low":4750,"close":4995,"volume":2427,"rsi_14":28.84,"sma_20":6245.0,"sma_60":7940.75,"sma_120":9046.96},{"date":"2026-07-10","open":4960,"high":5215,"low":4700,"close":5060,"volume":3051,"rsi_14":24.45,"sma_20":6139.75,"sma_60":7861.17,"sma_120":9020.0},{"date":"2026-07-13","open":5310,"high":5310,"low":4780,"close":4790,"volume":4615,"rsi_14":30.64,"sma_20":6004.25,"sma_60":7776.83,"sma_120":8990.96},{"date":"2026-07-14","open":4830,"high":5010,"low":4790,"close":4800,"volume":11148,"rsi_14":19.23,"sma_20":5867.0,"sma_60":7688.5,"sma_120":8941.38},{"date":"2026-07-15","open":5040,"high":5040,"low":4785,"close":4900,"volume":8493,"rsi_14":33.26,"sma_20":5734.25,"sma_60":7604.08,"sma_120":8903.04},{"date":"2026-07-16","open":5040,"high":5040,"low":4750,"close":4865,"volume":6071,"rsi_14":46.09,"sma_20":5599.75,"sma_60":7515.17,"sma_120":8855.25},{"date":"2026-07-20","open":4860,"high":5040,"low":4755,"close":5040,"volume":4791,"rsi_14":47.61,"sma_20":5483.5,"sma_60":7426.67,"sma_120":8811.62},{"date":"2026-07-21","open":5040,"high":5560,"low":4875,"close":5055,"volume":5659,"rsi_14":28.46,"sma_20":5348.5,"sma_60":7337.17,"sma_120":8758.96},{"date":"2026-07-22","open":5080,"high":5315,"low":4755,"close":4900,"volume":2639,"rsi_14":26.52,"sma_20":5272.5,"sma_60":7247.17,"sma_120":8703.54},{"date":"2026-07-23","open":4860,"high":5070,"low":4855,"close":4915,"volume":889,"rsi_14":27.05,"sma_20":5167.0,"sma_60":7160.75,"sma_120":8646.58},{"date":"2026-07-24","open":4940,"high":4975,"low":4875,"close":4915,"volume":1571,"rsi_14":27.24,"sma_20":5127.75,"sma_60":7075.58,"sma_120":8592.75},{"date":"2026-07-27","open":4915,"high":4915,"low":4805,"close":4915,"volume":1318,"rsi_14":29.46,"sma_20":5123.5,"sma_60":6990.83,"sma_120":8542.67},{"date":"2026-07-28","open":4915,"high":5100,"low":4860,"close":4970,"volume":15969,"rsi_14":37.18,"sma_20":5115.75,"sma_60":6918.92,"sma_120":8493.67},{"date":"2026-07-29","open":5375,"high":5375,"low":4655,"close":4825,"volume":725,"rsi_14":34.94,"sma_20":5076.25,"sma_60":6838.33,"sma_120":8442.83},{"date":"2026-07-30","open":4565,"high":5435,"low":4565,"close":4750,"volume":2987,"rsi_14":39.01,"sma_20":5036.0,"sma_60":6761.17,"sma_120":8392.62},{"date":"2026-07-31","open":4770,"high":5230,"low":4635,"close":4990,"volume":2937,"rsi_14":47.29,"sma_20":5007.5,"sma_60":6689.5,"sma_120":8352.88},{"date":"2026-08-03","open":5000,"high":5400,"low":4960,"close":5040,"volume":1260,"rsi_14":61.68,"sma_20":4982.0,"sma_60":6614.92,"sma_120":8312.54},{"date":"2026-08-04","open":5015,"high":5175,"low":4950,"close":5175,"volume":1288,"rsi_14":65.69,"sma_20":4968.5,"sma_60":6542.08,"sma_120":8272.92},{"date":"2026-08-05","open":5125,"high":6000,"low":5125,"close":6000,"volume":16293,"rsi_14":78.65,"sma_20":5005.0,"sma_60":6485.08,"sma_120":8240.88},{"date":"2026-08-06","open":5940,"high":6010,"low":5350,"close":5450,"volume":4577,"rsi_14":62.01,"sma_20":5017.5,"sma_60":6417.83,"sma_120":8202.33},{"date":"2026-08-07","open":5450,"high":5450,"low":5450,"close":5450,"volume":0,"rsi_14":59.07,"sma_20":5040.25,"sma_60":6356.08,"sma_120":8161.08},{"date":"2026-08-10","open":5450,"high":5450,"low":5450,"close":5450,"volume":0,"rsi_14":58.8,"sma_20":5059.75,"sma_60":6296.33,"sma_120":8114.42},{"date":"2026-08-11","open":5450,"high":5450,"low":5450,"close":5450,"volume":0,"rsi_14":63.16,"sma_20":5092.75,"sma_60":6236.5,"sma_120":8067.33},{"date":"2026-08-12","open":5450,"high":5450,"low":5450,"close":5450,"volume":0,"rsi_14":62.89,"sma_20":5125.25,"sma_60":6179.17,"sma_120":8021.08},{"date":"2026-08-13","open":5450,"high":5450,"low":5450,"close":5450,"volume":0,"rsi_14":62.89,"sma_20":5152.75,"sma_60":6121.67,"sma_120":7972.75},{"date":"2026-08-14","open":5450,"high":5450,"low":5450,"close":5450,"volume":0,"rsi_14":62.89,"sma_20":5182.0,"sma_60":6070.17,"sma_120":7929.83},{"date":"2026-08-18","open":5450,"high":5450,"low":5450,"close":5450,"volume":0,"rsi_14":61.88,"sma_20":5202.5,"sma_60":6023.25,"sma_120":7886.71},{"date":"2026-08-19","open":5450,"high":5450,"low":5450,"close":5450,"volume":0,"rsi_14":66.67,"sma_20":5222.25,"sma_60":5973.33,"sma_120":7845.67},{"date":"2026-08-20","open":5450,"high":5450,"low":5450,"close":5450,"volume":0,"rsi_14":69.44,"sma_20":5249.75,"sma_60":5927.58,"sma_120":7807.12},{"date":"2026-08-21","open":5450,"high":5450,"low":5450,"close":5450,"volume":0,"rsi_14":64.74,"sma_20":5276.5,"sma_60":5885.5,"sma_120":7769.46},{"date":"2026-08-24","open":5450,"high":5450,"low":5450,"close":5450,"volume":0,"rsi_14":63.58,"sma_20":5303.25,"sma_60":5850.92,"sma_120":7732.38},{"date":"2026-08-25","open":5450,"high":5450,"low":5450,"close":5450,"volume":0,"rsi_14":60.0,"sma_20":5330.0,"sma_60":5816.75,"sma_120":7699.21},{"date":"2026-08-26","open":5450,"high":5450,"low":5450,"close":5450,"volume":0,"rsi_14":0.0,"sma_20":5354.0,"sma_60":5790.08,"sma_120":7666.04},{"date":"2026-08-27","open":5450,"high":5450,"low":5450,"close":5450,"volume":0,"rsi_14":100.0,"sma_20":5385.25,"sma_60":5770.92,"sma_120":7638.62},{"date":"2026-08-28","open":5480,"high":6500,"low":5290,"close":5370,"volume":6674,"rsi_14":0.0,"sma_20":5416.25,"sma_60":5735.42,"sma_120":7605.88},{"date":"2026-08-31","open":5370,"high":5400,"low":4480,"close":4800,"volume":13084,"rsi_14":0.0,"sma_20":5406.75,"sma_60":5700.0,"sma_120":7561.5},{"date":"2026-09-01","open":4920,"high":5450,"low":4865,"close":5020,"volume":8963,"rsi_14":25.29,"sma_20":5405.75,"sma_60":5665.08,"sma_120":7519.58},{"date":"2026-09-02","open":5090,"high":5270,"low":5070,"close":5070,"volume":2862,"rsi_14":29.35,"sma_20":5400.5,"sma_60":5630.92,"sma_120":7475.79},{"date":"2026-09-03","open":5300,"high":5300,"low":5020,"close":5130,"volume":2305,"rsi_14":33.67,"sma_20":5357.0,"sma_60":5597.75,"sma_120":7434.17},{"date":"2026-09-04","open":5130,"high":5200,"low":4970,"close":5060,"volume":3336,"rsi_14":31.43,"sma_20":5337.5,"sma_60":5567.92,"sma_120":7391.12},{"date":"2026-09-07","open":5090,"high":5100,"low":5060,"close":5060,"volume":1326,"rsi_14":31.43,"sma_20":5318.0,"sma_60":5534.42,"sma_120":7347.67},{"date":"2026-09-08","open":5080,"high":5230,"low":5080,"close":5230,"volume":805,"rsi_14":40.98,"sma_20":5307.0,"sma_60":5502.17,"sma_120":7304.38},{"date":"2026-09-09","open":5230,"high":5490,"low":4980,"close":5330,"volume":2958,"rsi_14":45.45,"sma_20":5301.0,"sma_60":5466.0,"sma_120":7264.83},{"date":"2026-09-10","open":5280,"high":5400,"low":5100,"close":5130,"volume":1566,"rsi_14":39.47,"sma_20":5285.0,"sma_60":5425.75,"sma_120":7223.0},{"date":"2026-09-11","open":5130,"high":5370,"low":5010,"close":5360,"volume":791,"rsi_14":47.43,"sma_20":5280.5,"sma_60":5389.17,"sma_120":7180.58},{"date":"2026-09-14","open":5230,"high":5290,"low":5130,"close":5290,"volume":656,"rsi_14":45.6,"sma_20":5272.5,"sma_60":5351.42,"sma_120":7139.25},{"date":"2026-09-15","open":5190,"high":5500,"low":5070,"close":5390,"volume":1674,"rsi_14":48.44,"sma_20":5269.5,"sma_60":5318.5,"sma_120":7101.04},{"date":"2026-09-16","open":5070,"high":5560,"low":5050,"close":5310,"volume":1360,"rsi_14":46.5,"sma_20":5262.5,"sma_60":5277.75,"sma_120":7061.75},{"date":"2026-09-17","open":5550,"high":5550,"low":5280,"close":5350,"volume":362,"rsi_14":49.49,"sma_20":5257.5,"sma_60":5259.92,"sma_120":7024.33},{"date":"2026-09-18","open":5470,"high":5470,"low":5280,"close":5420,"volume":2004,"rsi_14":71.23,"sma_20":5256.0,"sma_60":5233.17,"sma_120":6987.83},{"date":"2026-09-21","open":5320,"high":5410,"low":5200,"close":5240,"volume":727,"rsi_14":57.75,"sma_20":5245.5,"sma_60":5225.5,"sma_120":6950.67},{"date":"2026-09-22","open":5220,"high":5220,"low":5050,"close":5200,"volume":1142,"rsi_14":54.61,"sma_20":5233.0,"sma_60":5228.83,"sma_120":6913.29},{"date":"2026-09-23","open":5120,"high":5120,"low":4225,"close":4545,"volume":17350,"rsi_14":35.41,"sma_20":5187.75,"sma_60":5219.17,"sma_120":6867.83},{"date":"2026-09-28","open":4315,"high":4570,"low":4170,"close":4325,"volume":21857,"rsi_14":32.95,"sma_20":5131.5,"sma_60":5197.67,"sma_120":6819.29},{"date":"2026-09-29","open":4315,"high":4785,"low":3900,"close":4700,"volume":27478,"rsi_14":42.89,"sma_20":5098.0,"sma_60":5183.42,"sma_120":6776.54},{"date":"2026-09-30","open":4350,"high":4785,"low":4225,"close":4475,"volume":9545,"rsi_14":35.4,"sma_20":5081.75,"sma_60":5165.33,"sma_120":6731.54},{"date":"2026-10-01","open":4430,"high":4430,"low":4015,"close":4195,"volume":4990,"rsi_14":29.48,"sma_20":5040.5,"sma_60":5142.75,"sma_120":6688.54},{"date":"2026-10-02","open":4145,"high":4280,"low":4085,"close":4100,"volume":3550,"rsi_14":30.64,"sma_20":4992.0,"sma_60":5120.33,"sma_120":6643.54},{"date":"2026-10-06","open":4085,"high":4150,"low":4050,"close":4050,"volume":2467,"rsi_14":23.59,"sma_20":4938.0,"sma_60":5100.0,"sma_120":6595.62},{"date":"2026-10-07","open":4085,"high":4085,"low":3800,"close":3860,"volume":5954,"rsi_14":22.5,"sma_20":4878.0,"sma_60":5077.67,"sma_120":6547.5},{"date":"2026-10-08","open":3920,"high":3955,"low":3705,"close":3875,"volume":5046,"rsi_14":19.88,"sma_20":4818.75,"sma_60":5059.0,"sma_120":6499.88},{"date":"2026-10-12","open":4090,"high":4090,"low":2770,"close":2770,"volume":46201,"rsi_14":14.12,"sma_20":4695.75,"sma_60":5020.83,"sma_120":6441.0},{"date":"2026-10-13","open":2785,"high":3185,"low":2500,"close":2880,"volume":32558,"rsi_14":15.79,"sma_20":4573.25,"sma_60":4989.0,"sma_120":6382.92},{"date":"2026-10-14","open":2905,"high":3195,"low":2900,"close":2930,"volume":18820,"rsi_14":15.32,"sma_20":4463.25,"sma_60":4957.83,"sma_120":6323.17},{"date":"2026-10-15","open":2755,"high":2990,"low":2750,"close":2795,"volume":6798,"rsi_14":15.51,"sma_20":4335.0,"sma_60":4922.75,"sma_120":6263.42},{"date":"2026-10-16","open":2745,"high":2945,"low":2735,"close":2945,"volume":10047,"rsi_14":19.15,"sma_20":4217.75,"sma_60":4890.75,"sma_120":6202.96},{"date":"2026-10-19","open":2680,"high":3000,"low":2680,"close":3000,"volume":2815,"rsi_14":24.71,"sma_20":4098.25,"sma_60":4856.75,"sma_120":6141.71},{"date":"2026-10-20","open":3000,"high":3000,"low":2820,"close":2990,"volume":4507,"rsi_14":26.54,"sma_20":3982.25,"sma_60":4822.33,"sma_120":6079.75},{"date":"2026-10-21","open":2960,"high":2960,"low":2845,"close":2850,"volume":709,"rsi_14":14.56,"sma_20":3857.25,"sma_60":4788.17,"sma_120":6017.67},{"date":"2026-10-22","open":2960,"high":3705,"low":2825,"close":3705,"volume":43808,"rsi_14":38.12,"sma_20":3771.5,"sma_60":4768.0,"sma_120":5964.38},{"date":"2026-10-23","open":4000,"high":4815,"low":3850,"close":4815,"volume":226186}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-357.78999999999996,"pbr":0.64,"per":null,"roa":2.33,"roe":4.01,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":29371326500.0,"analysis":"ROE 4.0%입니다. 시가총액 161.54억. 매출 293.71억, 영업이익 -72.85억.","eps_basis":"TTM","debt_ratio":0.7153403624357084,"market_cap":16153549785,"net_income":-5993008160.0,"total_debt":18158577997.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.23,"total_assets":43543106748.0,"total_equity":25384528751.0,"profit_margin":-20.4,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-7284935086.0,"operating_margin":-24.8,"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":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":4815.0,"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":"2019-12-09","close":10065.0},{"date":"2019-12-10","close":10065.0},{"date":"2019-12-11","close":10020.0},{"date":"2019-12-12","close":10020.0},{"date":"2019-12-13","close":10020.0},{"date":"2019-12-16","close":10065.0},{"date":"2019-12-17","close":10065.0},{"date":"2019-12-18","close":10065.0},{"date":"2019-12-19","close":10065.0},{"date":"2019-12-20","close":10065.0},{"date":"2019-12-23","close":10140.0},{"date":"2019-12-24","close":10045.0},{"date":"2019-12-26","close":10140.0},{"date":"2019-12-27","close":10140.0},{"date":"2019-12-30","close":10045.0},{"date":"2020-01-02","close":10140.0},{"date":"2020-01-03","close":10140.0},{"date":"2020-01-06","close":10045.0},{"date":"2020-01-07","close":10165.0},{"date":"2020-01-08","close":10115.0},{"date":"2020-01-09","close":10165.0},{"date":"2020-01-10","close":10165.0},{"date":"2020-01-13","close":10190.0},{"date":"2020-01-14","close":10285.0},{"date":"2020-01-15","close":10240.0},{"date":"2020-01-16","close":10165.0},{"date":"2020-01-17","close":10115.0},{"date":"2020-01-20","close":10065.0},{"date":"2020-01-21","close":10165.0},{"date":"2020-01-22","close":10140.0},{"date":"2020-01-23","close":10190.0},{"date":"2020-01-28","close":10165.0},{"date":"2020-01-29","close":10140.0},{"date":"2020-01-30","close":10065.0},{"date":"2020-01-31","close":10165.0},{"date":"2020-02-03","close":10140.0},{"date":"2020-02-04","close":10115.0},{"date":"2020-02-05","close":10065.0},{"date":"2020-02-06","close":10140.0},{"date":"2020-02-07","close":10065.0},{"date":"2020-02-10","close":10065.0},{"date":"2020-02-11","close":10090.0},{"date":"2020-02-12","close":10140.0},{"date":"2020-02-13","close":10140.0},{"date":"2020-02-14","close":10215.0},{"date":"2020-02-17","close":10140.0},{"date":"2020-02-18","close":10190.0},{"date":"2020-02-19","close":10385.0},{"date":"2020-02-20","close":10410.0},{"date":"2020-02-21","close":10385.0},{"date":"2020-02-24","close":10310.0},{"date":"2020-02-25","close":10310.0},{"date":"2020-02-26","close":10310.0},{"date":"2020-02-27","close":10310.0},{"date":"2020-02-28","close":10265.0},{"date":"2020-03-02","close":10265.0},{"date":"2020-03-03","close":10265.0},{"date":"2020-03-04","close":10215.0},{"date":"2020-03-05","close":10215.0},{"date":"2020-03-06","close":10240.0},{"date":"2020-03-09","close":10240.0},{"date":"2020-03-10","close":10215.0},{"date":"2020-03-11","close":10215.0},{"date":"2020-03-12","close":10310.0},{"date":"2020-03-13","close":10140.0},{"date":"2020-03-16","close":10140.0},{"date":"2020-03-17","close":10045.0},{"date":"2020-03-18","close":10045.0},{"date":"2020-03-19","close":10045.0},{"date":"2020-03-20","close":10165.0},{"date":"2020-03-23","close":10165.0},{"date":"2020-03-24","close":10090.0},{"date":"2020-03-25","close":10065.0},{"date":"2020-03-26","close":10020.0},{"date":"2020-03-27","close":10020.0},{"date":"2020-03-30","close":9945.0},{"date":"2020-03-31","close":9895.0},{"date":"2020-04-01","close":9895.0},{"date":"2020-04-02","close":9850.0},{"date":"2020-04-03","close":9870.0},{"date":"2020-04-06","close":9895.0},{"date":"2020-04-07","close":9970.0},{"date":"2020-04-08","close":9920.0},{"date":"2020-04-09","close":9895.0},{"date":"2020-04-10","close":9920.0},{"date":"2020-04-13","close":9920.0},{"date":"2020-04-14","close":9920.0},{"date":"2020-04-16","close":9945.0},{"date":"2020-04-17","close":9920.0},{"date":"2020-04-20","close":9920.0},{"date":"2020-04-21","close":9895.0},{"date":"2020-04-22","close":9920.0},{"date":"2020-04-23","close":9945.0},{"date":"2020-04-24","close":9895.0},{"date":"2020-04-27","close":9945.0},{"date":"2020-04-28","close":9920.0},{"date":"2020-04-29","close":9895.0},{"date":"2020-05-04","close":9995.0},{"date":"2020-05-06","close":9945.0},{"date":"2020-05-07","close":9945.0},{"date":"2020-05-08","close":9995.0},{"date":"2020-05-11","close":9970.0},{"date":"2020-05-12","close":9995.0},{"date":"2020-05-13","close":10045.0},{"date":"2020-05-14","close":10045.0},{"date":"2020-05-15","close":9995.0},{"date":"2020-05-18","close":10045.0},{"date":"2020-05-19","close":10020.0},{"date":"2020-05-20","close":9995.0},{"date":"2020-05-21","close":10045.0},{"date":"2020-05-22","close":10020.0},{"date":"2020-05-25","close":10020.0},{"date":"2020-05-26","close":10020.0},{"date":"2020-05-27","close":10020.0},{"date":"2020-05-28","close":10045.0},{"date":"2020-05-29","close":10045.0},{"date":"2020-06-01","close":10045.0},{"date":"2020-06-02","close":10045.0},{"date":"2020-06-03","close":10020.0},{"date":"2020-06-04","close":9970.0},{"date":"2020-06-05","close":10045.0},{"date":"2020-06-08","close":10045.0},{"date":"2020-06-09","close":10045.0},{"date":"2020-06-10","close":10265.0},{"date":"2020-06-11","close":10310.0},{"date":"2020-06-12","close":10285.0},{"date":"2020-06-15","close":10165.0},{"date":"2020-06-16","close":10410.0},{"date":"2020-06-17","close":10360.0},{"date":"2020-06-18","close":10360.0},{"date":"2020-06-19","close":10335.0},{"date":"2020-06-22","close":10310.0},{"date":"2020-06-23","close":10140.0},{"date":"2020-06-24","close":10310.0},{"date":"2020-06-25","close":10240.0},{"date":"2020-06-26","close":10265.0},{"date":"2020-06-29","close":10285.0},{"date":"2020-06-30","close":10310.0},{"date":"2020-07-01","close":10335.0},{"date":"2020-07-02","close":10335.0},{"date":"2020-07-03","close":10385.0},{"date":"2020-07-06","close":10385.0},{"date":"2020-07-07","close":10360.0},{"date":"2020-07-08","close":10360.0},{"date":"2020-07-09","close":10240.0},{"date":"2020-07-10","close":10240.0},{"date":"2020-07-13","close":10240.0},{"date":"2020-07-14","close":10310.0},{"date":"2020-07-15","close":10265.0},{"date":"2020-07-16","close":10265.0},{"date":"2020-07-17","close":10360.0},{"date":"2020-07-20","close":10335.0},{"date":"2020-07-21","close":10335.0},{"date":"2020-07-22","close":10310.0},{"date":"2020-07-23","close":10310.0},{"date":"2020-07-24","close":10310.0},{"date":"2020-07-27","close":10285.0},{"date":"2020-07-28","close":10310.0},{"date":"2020-07-29","close":10310.0},{"date":"2020-07-30","close":10285.0},{"date":"2020-07-31","close":10310.0},{"date":"2020-08-03","close":10265.0},{"date":"2020-08-04","close":10310.0},{"date":"2020-08-05","close":10435.0},{"date":"2020-08-06","close":10460.0},{"date":"2020-08-07","close":10485.0},{"date":"2020-08-10","close":10485.0},{"date":"2020-08-11","close":10485.0},{"date":"2020-08-12","close":10485.0},{"date":"2020-08-13","close":10485.0},{"date":"2020-08-14","close":10485.0},{"date":"2020-08-18","close":10485.0},{"date":"2020-08-19","close":10485.0},{"date":"2020-08-20","close":10485.0},{"date":"2020-08-21","close":10485.0},{"date":"2020-08-24","close":10485.0},{"date":"2020-08-25","close":10485.0},{"date":"2020-08-26","close":10485.0},{"date":"2020-08-27","close":10485.0},{"date":"2020-08-28","close":10485.0},{"date":"2020-08-31","close":10485.0},{"date":"2020-09-01","close":10485.0},{"date":"2020-09-02","close":10485.0},{"date":"2020-09-03","close":10485.0},{"date":"2020-09-04","close":10485.0},{"date":"2020-09-07","close":10485.0},{"date":"2020-09-08","close":10485.0},{"date":"2020-09-09","close":10485.0},{"date":"2020-09-10","close":10485.0},{"date":"2020-09-11","close":10485.0},{"date":"2020-09-14","close":10485.0},{"date":"2020-09-15","close":10485.0},{"date":"2020-09-16","close":10485.0},{"date":"2020-09-17","close":10485.0},{"date":"2020-09-18","close":10485.0},{"date":"2020-09-21","close":10485.0},{"date":"2020-09-22","close":10485.0},{"date":"2020-09-23","close":10485.0},{"date":"2020-09-24","close":10485.0},{"date":"2020-09-25","close":10485.0},{"date":"2020-09-28","close":10485.0},{"date":"2020-09-29","close":10485.0},{"date":"2020-10-05","close":10485.0},{"date":"2020-10-06","close":10485.0},{"date":"2020-10-07","close":10485.0},{"date":"2020-10-08","close":10485.0},{"date":"2020-10-12","close":10485.0},{"date":"2020-10-13","close":10485.0},{"date":"2020-10-14","close":10485.0},{"date":"2020-10-15","close":10485.0},{"date":"2020-10-16","close":10485.0},{"date":"2020-10-19","close":10485.0},{"date":"2020-10-20","close":10485.0},{"date":"2020-10-21","close":10485.0},{"date":"2020-10-22","close":10485.0},{"date":"2020-10-23","close":10485.0},{"date":"2020-10-26","close":10485.0},{"date":"2020-10-27","close":10485.0},{"date":"2020-10-28","close":10485.0},{"date":"2020-10-29","close":10485.0},{"date":"2020-10-30","close":10485.0},{"date":"2020-11-02","close":10485.0},{"date":"2020-11-03","close":10485.0},{"date":"2020-11-04","close":10485.0},{"date":"2020-11-05","close":10485.0},{"date":"2020-11-06","close":10485.0},{"date":"2020-11-09","close":10485.0},{"date":"2020-11-10","close":10485.0},{"date":"2020-11-11","close":10485.0},{"date":"2020-11-12","close":10485.0},{"date":"2020-11-13","close":10485.0},{"date":"2020-11-16","close":10485.0},{"date":"2020-11-17","close":10385.0},{"date":"2020-11-18","close":10435.0},{"date":"2020-11-19","close":10485.0},{"date":"2020-11-20","close":10485.0},{"date":"2020-11-23","close":10485.0},{"date":"2020-11-24","close":10585.0},{"date":"2020-11-25","close":10560.0},{"date":"2020-11-26","close":10535.0},{"date":"2020-11-27","close":10585.0},{"date":"2020-11-30","close":10635.0},{"date":"2020-12-01","close":10635.0},{"date":"2020-12-02","close":10635.0},{"date":"2020-12-03","close":10610.0},{"date":"2020-12-04","close":10585.0},{"date":"2020-12-07","close":10535.0},{"date":"2020-12-08","close":10510.0},{"date":"2020-12-09","close":10510.0},{"date":"2020-12-10","close":10510.0},{"date":"2020-12-11","close":10510.0},{"date":"2020-12-14","close":10510.0},{"date":"2020-12-15","close":10560.0},{"date":"2020-12-16","close":10585.0},{"date":"2020-12-17","close":10665.0},{"date":"2020-12-18","close":10635.0},{"date":"2020-12-21","close":10560.0},{"date":"2020-12-22","close":10560.0},{"date":"2020-12-23","close":10635.0},{"date":"2020-12-24","close":10690.0},{"date":"2020-12-28","close":10765.0},{"date":"2020-12-29","close":10915.0},{"date":"2020-12-30","close":10915.0},{"date":"2021-01-04","close":10990.0},{"date":"2021-01-05","close":10940.0},{"date":"2021-01-06","close":10915.0},{"date":"2021-01-07","close":10915.0},{"date":"2021-01-08","close":10865.0},{"date":"2021-01-11","close":10840.0},{"date":"2021-01-12","close":10790.0},{"date":"2021-01-13","close":10890.0},{"date":"2021-01-14","close":11065.0},{"date":"2021-01-15","close":10890.0},{"date":"2021-01-18","close":10765.0},{"date":"2021-01-19","close":10915.0},{"date":"2021-01-20","close":10940.0},{"date":"2021-01-21","close":10865.0},{"date":"2021-01-22","close":10915.0},{"date":"2021-01-25","close":10890.0},{"date":"2021-01-26","close":10865.0},{"date":"2021-01-27","close":10940.0},{"date":"2021-01-28","close":10790.0},{"date":"2021-01-29","close":10790.0},{"date":"2021-02-01","close":10890.0},{"date":"2021-02-02","close":10940.0},{"date":"2021-02-03","close":10890.0},{"date":"2021-02-04","close":10890.0},{"date":"2021-02-05","close":10890.0},{"date":"2021-02-08","close":10890.0},{"date":"2021-02-09","close":10990.0},{"date":"2021-02-10","close":10990.0},{"date":"2021-02-15","close":10965.0},{"date":"2021-02-16","close":11015.0},{"date":"2021-02-17","close":11015.0},{"date":"2021-02-18","close":11065.0},{"date":"2021-02-19","close":11065.0},{"date":"2021-02-22","close":11015.0},{"date":"2021-02-23","close":11015.0},{"date":"2021-02-24","close":10990.0},{"date":"2021-02-25","close":10965.0},{"date":"2021-02-26","close":10990.0},{"date":"2021-03-02","close":10990.0},{"date":"2021-03-03","close":10965.0},{"date":"2021-03-04","close":10965.0},{"date":"2021-03-05","close":10940.0},{"date":"2021-03-08","close":10915.0},{"date":"2021-03-09","close":10915.0},{"date":"2021-03-10","close":10840.0},{"date":"2021-03-11","close":10665.0},{"date":"2021-03-12","close":10890.0},{"date":"2021-03-15","close":10865.0},{"date":"2021-03-16","close":10915.0},{"date":"2021-03-17","close":10915.0},{"date":"2021-03-18","close":10915.0},{"date":"2021-03-19","close":10915.0},{"date":"2021-03-22","close":10890.0},{"date":"2021-03-23","close":10890.0},{"date":"2021-03-24","close":10890.0},{"date":"2021-03-25","close":10865.0},{"date":"2021-03-26","close":10915.0},{"date":"2021-03-29","close":10915.0},{"date":"2021-03-30","close":10915.0},{"date":"2021-03-31","close":10940.0},{"date":"2021-04-01","close":10965.0},{"date":"2021-04-02","close":10940.0},{"date":"2021-04-05","close":10940.0},{"date":"2021-04-06","close":10915.0},{"date":"2021-04-07","close":10890.0},{"date":"2021-04-08","close":10890.0},{"date":"2021-04-09","close":10915.0},{"date":"2021-04-12","close":10865.0},{"date":"2021-04-13","close":10890.0},{"date":"2021-04-14","close":10965.0},{"date":"2021-04-15","close":10990.0},{"date":"2021-04-16","close":10990.0},{"date":"2021-04-19","close":10990.0},{"date":"2021-04-20","close":10990.0},{"date":"2021-04-21","close":10965.0},{"date":"2021-04-22","close":10915.0},{"date":"2021-04-23","close":10915.0},{"date":"2021-04-26","close":10965.0},{"date":"2021-04-27","close":11040.0},{"date":"2021-04-28","close":11090.0},{"date":"2021-04-29","close":11090.0},{"date":"2021-04-30","close":11140.0},{"date":"2021-05-03","close":11465.0},{"date":"2021-05-04","close":11190.0},{"date":"2021-05-06","close":11090.0},{"date":"2021-05-07","close":10890.0},{"date":"2021-05-10","close":10915.0},{"date":"2021-05-11","close":10990.0},{"date":"2021-05-12","close":11015.0},{"date":"2021-05-13","close":11040.0},{"date":"2021-05-14","close":11115.0},{"date":"2021-05-17","close":11115.0},{"date":"2021-05-18","close":10940.0},{"date":"2021-05-20","close":10940.0},{"date":"2021-05-21","close":10940.0},{"date":"2021-05-24","close":11090.0},{"date":"2021-05-25","close":11090.0},{"date":"2021-05-26","close":11290.0},{"date":"2021-05-27","close":12095.0},{"date":"2021-05-28","close":12325.0},{"date":"2021-05-31","close":13230.0},{"date":"2021-06-01","close":11545.0},{"date":"2021-06-02","close":11415.0},{"date":"2021-06-03","close":11365.0},{"date":"2021-06-04","close":11015.0},{"date":"2021-06-07","close":10915.0},{"date":"2021-06-08","close":10890.0},{"date":"2021-06-09","close":11015.0},{"date":"2021-06-10","close":10815.0},{"date":"2021-06-11","close":10815.0},{"date":"2021-06-14","close":10965.0},{"date":"2021-06-15","close":10915.0},{"date":"2021-06-16","close":11190.0},{"date":"2021-06-17","close":11040.0},{"date":"2021-06-18","close":11290.0},{"date":"2021-06-21","close":11820.0},{"date":"2021-06-22","close":11265.0},{"date":"2021-06-23","close":11140.0},{"date":"2021-06-24","close":11140.0},{"date":"2021-06-25","close":11140.0},{"date":"2021-06-28","close":11140.0},{"date":"2021-06-29","close":11065.0},{"date":"2021-06-30","close":11065.0},{"date":"2021-07-01","close":11065.0},{"date":"2021-07-02","close":11115.0},{"date":"2021-07-05","close":11495.0},{"date":"2021-07-06","close":11340.0},{"date":"2021-07-07","close":11465.0},{"date":"2021-07-08","close":11495.0},{"date":"2021-07-09","close":11495.0},{"date":"2021-07-12","close":12120.0},{"date":"2021-07-13","close":12450.0},{"date":"2021-07-14","close":12270.0},{"date":"2021-07-15","close":12375.0},{"date":"2021-07-16","close":12350.0},{"date":"2021-07-19","close":12500.0},{"date":"2021-07-20","close":12525.0},{"date":"2021-07-21","close":12300.0},{"date":"2021-07-22","close":12170.0},{"date":"2021-07-23","close":12145.0},{"date":"2021-07-26","close":12170.0},{"date":"2021-07-27","close":12170.0},{"date":"2021-07-28","close":12195.0},{"date":"2021-07-29","close":12475.0},{"date":"2021-07-30","close":12625.0},{"date":"2021-08-02","close":13605.0},{"date":"2021-08-03","close":13075.0},{"date":"2021-08-04","close":14285.0},{"date":"2021-08-05","close":14335.0},{"date":"2021-08-06","close":13280.0},{"date":"2021-08-09","close":14635.0},{"date":"2021-08-10","close":14035.0},{"date":"2021-08-11","close":13855.0},{"date":"2021-08-12","close":13830.0},{"date":"2021-08-13","close":14435.0},{"date":"2021-08-17","close":15165.0},{"date":"2021-08-18","close":14660.0},{"date":"2021-08-19","close":14710.0},{"date":"2021-08-20","close":14385.0},{"date":"2021-08-23","close":15920.0},{"date":"2021-08-24","close":16045.0},{"date":"2021-08-25","close":15895.0},{"date":"2021-08-26","close":13205.0},{"date":"2021-08-27","close":12950.0},{"date":"2021-08-30","close":13805.0},{"date":"2021-08-31","close":13455.0},{"date":"2021-09-01","close":14685.0},{"date":"2021-09-02","close":15265.0},{"date":"2021-09-03","close":12170.0},{"date":"2021-09-06","close":11695.0},{"date":"2021-09-07","close":11695.0},{"date":"2021-09-08","close":11365.0},{"date":"2021-09-09","close":11315.0},{"date":"2021-09-10","close":11365.0},{"date":"2021-09-13","close":11340.0},{"date":"2021-09-14","close":11290.0},{"date":"2021-09-15","close":11390.0},{"date":"2021-09-16","close":11290.0},{"date":"2021-09-17","close":11290.0},{"date":"2021-09-23","close":11340.0},{"date":"2021-09-24","close":11290.0},{"date":"2021-09-27","close":11290.0},{"date":"2021-09-28","close":11390.0},{"date":"2021-09-29","close":11265.0},{"date":"2021-09-30","close":11340.0},{"date":"2021-10-01","close":11595.0},{"date":"2021-10-05","close":11415.0},{"date":"2021-10-06","close":11215.0},{"date":"2021-10-07","close":11240.0},{"date":"2021-10-08","close":11315.0},{"date":"2021-10-12","close":11495.0},{"date":"2021-10-13","close":11440.0},{"date":"2021-10-14","close":11620.0},{"date":"2021-10-15","close":11770.0},{"date":"2021-10-18","close":11820.0},{"date":"2021-10-19","close":11820.0},{"date":"2021-10-20","close":11520.0},{"date":"2021-10-21","close":11670.0},{"date":"2021-10-22","close":11520.0},{"date":"2021-10-25","close":11495.0},{"date":"2021-10-26","close":11570.0},{"date":"2021-10-27","close":11620.0},{"date":"2021-10-28","close":11520.0},{"date":"2021-10-29","close":11595.0},{"date":"2021-11-01","close":11595.0},{"date":"2021-11-02","close":11465.0},{"date":"2021-11-03","close":11365.0},{"date":"2021-11-04","close":11415.0},{"date":"2021-11-05","close":11365.0},{"date":"2021-11-08","close":11340.0},{"date":"2021-11-09","close":11315.0},{"date":"2021-11-10","close":11190.0},{"date":"2021-11-11","close":10940.0},{"date":"2021-11-12","close":10815.0},{"date":"2021-11-15","close":10865.0},{"date":"2021-11-16","close":10915.0},{"date":"2021-11-17","close":10915.0},{"date":"2021-11-18","close":10890.0},{"date":"2021-11-19","close":10915.0},{"date":"2021-11-22","close":10915.0},{"date":"2021-11-23","close":10915.0},{"date":"2021-11-24","close":10865.0},{"date":"2021-11-25","close":10865.0},{"date":"2021-11-26","close":10890.0},{"date":"2021-11-29","close":10815.0},{"date":"2021-11-30","close":10635.0},{"date":"2021-12-01","close":10635.0},{"date":"2021-12-02","close":10690.0},{"date":"2021-12-03","close":10665.0},{"date":"2021-12-06","close":10740.0},{"date":"2021-12-07","close":10740.0},{"date":"2021-12-08","close":10610.0},{"date":"2021-12-09","close":10635.0},{"date":"2021-12-10","close":10610.0},{"date":"2021-12-13","close":10635.0},{"date":"2021-12-14","close":10665.0},{"date":"2021-12-15","close":10865.0},{"date":"2021-12-16","close":10865.0},{"date":"2021-12-17","close":11115.0},{"date":"2021-12-20","close":10965.0},{"date":"2021-12-21","close":10865.0},{"date":"2021-12-22","close":10865.0},{"date":"2021-12-23","close":10890.0},{"date":"2021-12-24","close":11040.0},{"date":"2021-12-27","close":11015.0},{"date":"2021-12-28","close":10940.0},{"date":"2021-12-29","close":10840.0},{"date":"2021-12-30","close":10840.0},{"date":"2022-01-03","close":10965.0},{"date":"2022-01-04","close":11015.0},{"date":"2022-01-05","close":10965.0},{"date":"2022-01-06","close":10915.0},{"date":"2022-01-07","close":10990.0},{"date":"2022-01-10","close":10990.0},{"date":"2022-01-11","close":11015.0},{"date":"2022-01-12","close":10990.0},{"date":"2022-01-13","close":10965.0},{"date":"2022-01-14","close":10965.0},{"date":"2022-01-17","close":10890.0},{"date":"2022-01-18","close":10940.0},{"date":"2022-01-19","close":10965.0},{"date":"2022-01-20","close":10890.0},{"date":"2022-01-21","close":10890.0},{"date":"2022-01-24","close":10815.0},{"date":"2022-01-25","close":10740.0},{"date":"2022-01-26","close":10790.0},{"date":"2022-01-27","close":10665.0},{"date":"2022-01-28","close":10740.0},{"date":"2022-02-03","close":10740.0},{"date":"2022-02-04","close":10840.0},{"date":"2022-02-07","close":10815.0},{"date":"2022-02-08","close":10815.0},{"date":"2022-02-09","close":10865.0},{"date":"2022-02-10","close":10890.0},{"date":"2022-02-11","close":11090.0},{"date":"2022-02-14","close":10940.0},{"date":"2022-02-15","close":10865.0},{"date":"2022-02-16","close":10915.0},{"date":"2022-02-17","close":10940.0},{"date":"2022-02-18","close":10840.0},{"date":"2022-02-21","close":10840.0},{"date":"2022-02-22","close":10765.0},{"date":"2022-02-23","close":10765.0},{"date":"2022-02-24","close":10610.0},{"date":"2022-02-25","close":10740.0},{"date":"2022-02-28","close":10690.0},{"date":"2022-03-02","close":10715.0},{"date":"2022-03-03","close":10715.0},{"date":"2022-03-04","close":10665.0},{"date":"2022-03-07","close":10790.0},{"date":"2022-03-08","close":10690.0},{"date":"2022-03-10","close":10665.0},{"date":"2022-03-11","close":10715.0},{"date":"2022-03-14","close":10715.0},{"date":"2022-03-15","close":10690.0},{"date":"2022-03-16","close":10610.0},{"date":"2022-03-17","close":10740.0},{"date":"2022-03-18","close":10715.0},{"date":"2022-03-21","close":10815.0},{"date":"2022-03-22","close":10790.0},{"date":"2022-03-23","close":10765.0},{"date":"2022-03-24","close":10815.0},{"date":"2022-03-25","close":10790.0},{"date":"2022-03-28","close":10815.0},{"date":"2022-03-29","close":10815.0},{"date":"2022-03-30","close":10890.0},{"date":"2022-03-31","close":10990.0},{"date":"2022-04-01","close":11190.0},{"date":"2022-04-04","close":11440.0},{"date":"2022-04-05","close":11645.0},{"date":"2022-04-06","close":11770.0},{"date":"2022-04-07","close":11795.0},{"date":"2022-04-08","close":11795.0},{"date":"2022-04-11","close":11845.0},{"date":"2022-04-12","close":12070.0},{"date":"2022-04-13","close":12170.0},{"date":"2022-04-14","close":11720.0},{"date":"2022-04-15","close":11970.0},{"date":"2022-04-18","close":12170.0},{"date":"2022-04-19","close":12195.0},{"date":"2022-04-20","close":12300.0},{"date":"2022-04-21","close":12300.0},{"date":"2022-04-22","close":12300.0},{"date":"2022-04-25","close":12300.0},{"date":"2022-04-26","close":12300.0},{"date":"2022-04-27","close":12300.0},{"date":"2022-04-28","close":12300.0},{"date":"2022-04-29","close":12300.0},{"date":"2022-05-02","close":12300.0},{"date":"2022-05-03","close":12300.0},{"date":"2022-05-04","close":12300.0},{"date":"2022-05-06","close":12300.0},{"date":"2022-05-09","close":12300.0},{"date":"2022-05-10","close":12300.0},{"date":"2022-05-11","close":12300.0},{"date":"2022-05-12","close":12300.0},{"date":"2022-05-13","close":12300.0},{"date":"2022-05-16","close":12300.0},{"date":"2022-05-17","close":12300.0},{"date":"2022-05-18","close":12300.0},{"date":"2022-05-19","close":12300.0},{"date":"2022-05-20","close":12300.0},{"date":"2022-05-23","close":12300.0},{"date":"2022-05-24","close":12300.0},{"date":"2022-05-25","close":12300.0},{"date":"2022-05-26","close":12300.0},{"date":"2022-05-27","close":12300.0},{"date":"2022-05-30","close":12300.0},{"date":"2022-05-31","close":12300.0},{"date":"2022-06-02","close":12300.0},{"date":"2022-06-03","close":12300.0},{"date":"2022-06-07","close":12300.0},{"date":"2022-06-08","close":12300.0},{"date":"2022-06-09","close":12300.0},{"date":"2022-06-10","close":12300.0},{"date":"2022-06-13","close":12300.0},{"date":"2022-06-14","close":12300.0},{"date":"2022-06-15","close":12300.0},{"date":"2022-06-16","close":12300.0},{"date":"2022-06-17","close":12300.0},{"date":"2022-06-20","close":12300.0},{"date":"2022-06-21","close":12300.0},{"date":"2022-06-22","close":12300.0},{"date":"2022-06-23","close":12300.0},{"date":"2022-06-24","close":12300.0},{"date":"2022-06-27","close":12300.0},{"date":"2022-06-28","close":12300.0},{"date":"2022-06-29","close":12300.0},{"date":"2022-06-30","close":12300.0},{"date":"2022-07-01","close":12300.0},{"date":"2022-07-04","close":12300.0},{"date":"2022-07-05","close":12300.0},{"date":"2022-07-06","close":12300.0},{"date":"2022-07-07","close":12300.0},{"date":"2022-07-08","close":12300.0},{"date":"2022-07-11","close":12300.0},{"date":"2022-07-12","close":12300.0},{"date":"2022-07-13","close":12300.0},{"date":"2022-07-14","close":12300.0},{"date":"2022-07-15","close":10925.0},{"date":"2022-07-18","close":11425.0},{"date":"2022-07-19","close":11550.0},{"date":"2022-07-20","close":11775.0},{"date":"2022-07-21","close":11475.0},{"date":"2022-07-22","close":10975.0},{"date":"2022-07-25","close":11075.0},{"date":"2022-07-26","close":11000.0},{"date":"2022-07-27","close":11175.0},{"date":"2022-07-28","close":11350.0},{"date":"2022-07-29","close":11325.0},{"date":"2022-08-01","close":11300.0},{"date":"2022-08-02","close":11275.0},{"date":"2022-08-03","close":11000.0},{"date":"2022-08-04","close":11050.0},{"date":"2022-08-05","close":11750.0},{"date":"2022-08-08","close":12725.0},{"date":"2022-08-09","close":13200.0},{"date":"2022-08-10","close":14350.0},{"date":"2022-08-11","close":14700.0},{"date":"2022-08-12","close":14850.0},{"date":"2022-08-16","close":14850.0},{"date":"2022-08-17","close":15025.0},{"date":"2022-08-18","close":15500.0},{"date":"2022-08-19","close":15600.0},{"date":"2022-08-22","close":15900.0},{"date":"2022-08-23","close":16425.0},{"date":"2022-08-24","close":17675.0},{"date":"2022-08-25","close":17925.0},{"date":"2022-08-26","close":18300.0},{"date":"2022-08-29","close":20550.0},{"date":"2022-08-30","close":20625.0},{"date":"2022-08-31","close":21200.0},{"date":"2022-09-01","close":21375.0},{"date":"2022-09-02","close":23100.0},{"date":"2022-09-05","close":25800.0},{"date":"2022-09-06","close":32300.0},{"date":"2022-09-07","close":32400.0},{"date":"2022-09-08","close":34850.0},{"date":"2022-09-13","close":43000.0},{"date":"2022-09-14","close":54000.0},{"date":"2022-09-15","close":54000.0},{"date":"2022-09-16","close":54250.0},{"date":"2022-09-19","close":54250.0},{"date":"2022-09-20","close":65000.0},{"date":"2022-09-21","close":84500.0},{"date":"2022-09-22","close":75250.0},{"date":"2022-09-23","close":89500.0},{"date":"2022-09-26","close":99750.0},{"date":"2022-09-27","close":103250.0},{"date":"2022-09-28","close":103250.0},{"date":"2022-09-29","close":72500.0},{"date":"2022-09-30","close":50750.0},{"date":"2022-10-04","close":35750.0},{"date":"2022-10-05","close":36450.0},{"date":"2022-10-06","close":34950.0},{"date":"2022-10-07","close":29750.0},{"date":"2022-10-11","close":24600.0},{"date":"2022-10-12","close":18625.0},{"date":"2022-10-13","close":19300.0},{"date":"2022-10-14","close":19375.0},{"date":"2022-10-17","close":23000.0},{"date":"2022-10-18","close":25900.0},{"date":"2022-10-19","close":27900.0},{"date":"2022-10-20","close":25950.0},{"date":"2022-10-21","close":27000.0},{"date":"2022-10-24","close":24400.0},{"date":"2022-10-25","close":25700.0},{"date":"2022-10-26","close":26400.0},{"date":"2022-10-27","close":26050.0},{"date":"2022-10-28","close":22800.0},{"date":"2022-10-31","close":20275.0},{"date":"2022-11-01","close":22700.0},{"date":"2022-11-02","close":22000.0},{"date":"2022-11-03","close":21025.0},{"date":"2022-11-04","close":20100.0},{"date":"2022-11-07","close":19775.0},{"date":"2022-11-08","close":19925.0},{"date":"2022-11-09","close":19175.0},{"date":"2022-11-10","close":18200.0},{"date":"2022-11-11","close":19275.0},{"date":"2022-11-14","close":20100.0},{"date":"2022-11-15","close":19575.0},{"date":"2022-11-16","close":19375.0},{"date":"2022-11-17","close":20100.0},{"date":"2022-11-18","close":19650.0},{"date":"2022-11-21","close":19375.0},{"date":"2022-11-22","close":18750.0},{"date":"2022-11-23","close":18500.0},{"date":"2022-11-24","close":18500.0},{"date":"2022-11-25","close":19050.0},{"date":"2022-11-28","close":18500.0},{"date":"2022-11-29","close":18350.0},{"date":"2022-11-30","close":20150.0},{"date":"2022-12-01","close":20050.0},{"date":"2022-12-02","close":19425.0},{"date":"2022-12-05","close":19100.0},{"date":"2022-12-06","close":18200.0},{"date":"2022-12-07","close":17775.0},{"date":"2022-12-08","close":16950.0},{"date":"2022-12-09","close":16950.0},{"date":"2022-12-12","close":17300.0},{"date":"2022-12-13","close":17250.0},{"date":"2022-12-14","close":18050.0},{"date":"2022-12-15","close":17250.0},{"date":"2022-12-16","close":16100.0},{"date":"2022-12-19","close":17275.0},{"date":"2022-12-20","close":17175.0},{"date":"2022-12-21","close":16825.0},{"date":"2022-12-22","close":17000.0},{"date":"2022-12-23","close":16225.0},{"date":"2022-12-26","close":16075.0},{"date":"2022-12-27","close":16025.0},{"date":"2022-12-28","close":15850.0},{"date":"2022-12-29","close":15675.0},{"date":"2023-01-02","close":16450.0},{"date":"2023-01-03","close":17000.0},{"date":"2023-01-04","close":17225.0},{"date":"2023-01-05","close":16975.0},{"date":"2023-01-06","close":17150.0},{"date":"2023-01-09","close":17300.0},{"date":"2023-01-10","close":17350.0},{"date":"2023-01-11","close":17300.0},{"date":"2023-01-12","close":17400.0},{"date":"2023-01-13","close":17075.0},{"date":"2023-01-16","close":17075.0},{"date":"2023-01-17","close":16500.0},{"date":"2023-01-18","close":16450.0},{"date":"2023-01-19","close":16300.0},{"date":"2023-01-20","close":16400.0},{"date":"2023-01-25","close":16475.0},{"date":"2023-01-26","close":16625.0},{"date":"2023-01-27","close":16275.0},{"date":"2023-01-30","close":16250.0},{"date":"2023-01-31","close":15900.0},{"date":"2023-02-01","close":15875.0},{"date":"2023-02-02","close":16275.0},{"date":"2023-02-03","close":16575.0},{"date":"2023-02-06","close":16325.0},{"date":"2023-02-07","close":16350.0},{"date":"2023-02-08","close":16875.0},{"date":"2023-02-09","close":16650.0},{"date":"2023-02-10","close":15500.0},{"date":"2023-02-13","close":16500.0},{"date":"2023-02-14","close":16675.0},{"date":"2023-02-15","close":15575.0},{"date":"2023-02-16","close":16225.0},{"date":"2023-02-17","close":15700.0},{"date":"2023-02-20","close":15700.0},{"date":"2023-02-21","close":15750.0},{"date":"2023-02-22","close":15825.0},{"date":"2023-02-23","close":16175.0},{"date":"2023-02-24","close":15675.0},{"date":"2023-02-27","close":15500.0},{"date":"2023-02-28","close":15650.0},{"date":"2023-03-02","close":15375.0},{"date":"2023-03-03","close":15550.0},{"date":"2023-03-06","close":15650.0},{"date":"2023-03-07","close":15350.0},{"date":"2023-03-08","close":15300.0},{"date":"2023-03-09","close":15250.0},{"date":"2023-03-10","close":15000.0},{"date":"2023-03-13","close":14600.0},{"date":"2023-03-14","close":13775.0},{"date":"2023-03-15","close":14000.0},{"date":"2023-03-16","close":13450.0},{"date":"2023-03-17","close":14675.0},{"date":"2023-03-20","close":14750.0},{"date":"2023-03-21","close":14625.0},{"date":"2023-03-22","close":14225.0},{"date":"2023-03-23","close":13825.0},{"date":"2023-03-24","close":13875.0},{"date":"2023-03-27","close":13625.0},{"date":"2023-03-28","close":13575.0},{"date":"2023-03-29","close":13325.0},{"date":"2023-03-30","close":14000.0},{"date":"2023-03-31","close":14250.0},{"date":"2023-04-03","close":14050.0},{"date":"2023-04-04","close":14250.0},{"date":"2023-04-05","close":14325.0},{"date":"2023-04-06","close":13700.0},{"date":"2023-04-07","close":13600.0},{"date":"2023-04-10","close":12925.0},{"date":"2023-04-11","close":13050.0},{"date":"2023-04-12","close":12775.0},{"date":"2023-04-13","close":12775.0},{"date":"2023-04-14","close":12700.0},{"date":"2023-04-17","close":13075.0},{"date":"2023-04-18","close":12625.0},{"date":"2023-04-19","close":12500.0},{"date":"2023-04-20","close":12150.0},{"date":"2023-04-21","close":12175.0},{"date":"2023-04-24","close":11550.0},{"date":"2023-04-25","close":11125.0},{"date":"2023-04-26","close":10975.0},{"date":"2023-04-27","close":11475.0},{"date":"2023-04-28","close":11150.0},{"date":"2023-05-02","close":11200.0},{"date":"2023-05-03","close":11475.0},{"date":"2023-05-04","close":11200.0},{"date":"2023-05-08","close":11200.0},{"date":"2023-05-09","close":10750.0},{"date":"2023-05-10","close":10800.0},{"date":"2023-05-11","close":11075.0},{"date":"2023-05-12","close":10900.0},{"date":"2023-05-15","close":10200.0},{"date":"2023-05-16","close":10100.0},{"date":"2023-05-17","close":10425.0},{"date":"2023-05-18","close":10525.0},{"date":"2023-05-19","close":10725.0},{"date":"2023-05-22","close":10925.0},{"date":"2023-05-23","close":11075.0},{"date":"2023-05-24","close":11100.0},{"date":"2023-05-25","close":10900.0},{"date":"2023-05-26","close":10650.0},{"date":"2023-05-30","close":10725.0},{"date":"2023-05-31","close":10825.0},{"date":"2023-06-01","close":10775.0},{"date":"2023-06-02","close":10975.0},{"date":"2023-06-05","close":11025.0},{"date":"2023-06-07","close":10950.0},{"date":"2023-06-08","close":10700.0},{"date":"2023-06-09","close":10775.0},{"date":"2023-06-12","close":10600.0},{"date":"2023-06-13","close":10700.0},{"date":"2023-06-14","close":10500.0},{"date":"2023-06-15","close":10150.0},{"date":"2023-06-16","close":10300.0},{"date":"2023-06-19","close":10100.0},{"date":"2023-06-20","close":10050.0},{"date":"2023-06-21","close":9975.0},{"date":"2023-06-22","close":9920.0},{"date":"2023-06-23","close":9935.0},{"date":"2023-06-26","close":9905.0},{"date":"2023-06-27","close":9970.0},{"date":"2023-06-28","close":9915.0},{"date":"2023-06-29","close":9765.0},{"date":"2023-06-30","close":9865.0},{"date":"2023-07-03","close":10550.0},{"date":"2023-07-04","close":10575.0},{"date":"2023-07-05","close":10275.0},{"date":"2023-07-06","close":10200.0},{"date":"2023-07-07","close":10075.0},{"date":"2023-07-10","close":10050.0},{"date":"2023-07-11","close":9910.0},{"date":"2023-07-12","close":9925.0},{"date":"2023-07-13","close":10075.0},{"date":"2023-07-14","close":10275.0},{"date":"2023-07-17","close":9990.0},{"date":"2023-07-18","close":9855.0},{"date":"2023-07-19","close":9845.0},{"date":"2023-07-20","close":9780.0},{"date":"2023-07-21","close":9700.0},{"date":"2023-07-24","close":9305.0},{"date":"2023-07-25","close":8970.0},{"date":"2023-07-26","close":8390.0},{"date":"2023-07-27","close":8825.0},{"date":"2023-07-28","close":9155.0},{"date":"2023-07-31","close":9340.0},{"date":"2023-08-01","close":9525.0},{"date":"2023-08-02","close":9585.0},{"date":"2023-08-03","close":9395.0},{"date":"2023-08-04","close":9640.0},{"date":"2023-08-07","close":9640.0},{"date":"2023-08-08","close":9545.0},{"date":"2023-08-09","close":9495.0},{"date":"2023-08-10","close":9835.0},{"date":"2023-08-11","close":9745.0},{"date":"2023-08-14","close":9880.0},{"date":"2023-08-16","close":9690.0},{"date":"2023-08-17","close":9810.0},{"date":"2023-08-18","close":9700.0},{"date":"2023-08-21","close":9595.0},{"date":"2023-08-22","close":9590.0},{"date":"2023-08-23","close":9620.0},{"date":"2023-08-24","close":9520.0},{"date":"2023-08-25","close":9595.0},{"date":"2023-08-28","close":9570.0},{"date":"2023-08-29","close":9550.0},{"date":"2023-08-30","close":9670.0},{"date":"2023-08-31","close":9600.0},{"date":"2023-09-01","close":9510.0},{"date":"2023-09-04","close":9575.0},{"date":"2023-09-05","close":9505.0},{"date":"2023-09-06","close":9435.0},{"date":"2023-09-07","close":9350.0},{"date":"2023-09-08","close":9295.0},{"date":"2023-09-11","close":9240.0},{"date":"2023-09-12","close":9345.0},{"date":"2023-09-13","close":9275.0},{"date":"2023-09-14","close":9105.0},{"date":"2023-09-15","close":9275.0},{"date":"2023-09-18","close":9300.0},{"date":"2023-09-19","close":9100.0},{"date":"2023-09-20","close":8750.0},{"date":"2023-09-21","close":8705.0},{"date":"2023-09-22","close":8720.0},{"date":"2023-09-25","close":8655.0},{"date":"2023-09-26","close":8085.0},{"date":"2023-09-27","close":8400.0},{"date":"2023-10-04","close":8100.0},{"date":"2023-10-05","close":8090.0},{"date":"2023-10-06","close":8005.0},{"date":"2023-10-10","close":8065.0},{"date":"2023-10-11","close":7875.0},{"date":"2023-10-12","close":7940.0},{"date":"2023-10-13","close":7925.0},{"date":"2023-10-16","close":7690.0},{"date":"2023-10-17","close":7630.0},{"date":"2023-10-18","close":7370.0},{"date":"2023-10-19","close":7110.0},{"date":"2023-10-20","close":6970.0},{"date":"2023-10-23","close":6505.0},{"date":"2023-10-24","close":6685.0},{"date":"2023-10-25","close":7030.0},{"date":"2023-10-26","close":6900.0},{"date":"2023-10-27","close":6860.0},{"date":"2023-10-30","close":6930.0},{"date":"2023-10-31","close":6930.0},{"date":"2023-11-01","close":6955.0},{"date":"2023-11-02","close":7020.0},{"date":"2023-11-03","close":7110.0},{"date":"2023-11-06","close":7090.0},{"date":"2023-11-07","close":7115.0},{"date":"2023-11-08","close":7195.0},{"date":"2023-11-09","close":7055.0},{"date":"2023-11-10","close":6805.0},{"date":"2023-11-13","close":6725.0},{"date":"2023-11-14","close":6670.0},{"date":"2023-11-15","close":6930.0},{"date":"2023-11-16","close":6825.0},{"date":"2023-11-17","close":6895.0},{"date":"2023-11-20","close":7420.0},{"date":"2023-11-21","close":7725.0},{"date":"2023-11-22","close":8215.0},{"date":"2023-11-23","close":8770.0},{"date":"2023-11-24","close":8330.0},{"date":"2023-11-27","close":7950.0},{"date":"2023-11-28","close":7760.0},{"date":"2023-11-29","close":7660.0},{"date":"2023-11-30","close":7750.0},{"date":"2023-12-01","close":8165.0},{"date":"2023-12-04","close":8090.0},{"date":"2023-12-05","close":7675.0},{"date":"2023-12-06","close":7625.0},{"date":"2023-12-07","close":7830.0},{"date":"2023-12-08","close":8050.0},{"date":"2023-12-11","close":7970.0},{"date":"2023-12-12","close":7935.0},{"date":"2023-12-13","close":7740.0},{"date":"2023-12-14","close":7705.0},{"date":"2023-12-15","close":7700.0},{"date":"2023-12-18","close":7900.0},{"date":"2023-12-19","close":8120.0},{"date":"2023-12-20","close":8110.0},{"date":"2023-12-21","close":7755.0},{"date":"2023-12-22","close":7860.0},{"date":"2023-12-26","close":8650.0},{"date":"2023-12-27","close":8315.0},{"date":"2023-12-28","close":8265.0},{"date":"2024-01-02","close":8345.0},{"date":"2024-01-03","close":8105.0},{"date":"2024-01-04","close":8035.0},{"date":"2024-01-05","close":7940.0},{"date":"2024-01-08","close":7950.0},{"date":"2024-01-09","close":8040.0},{"date":"2024-01-10","close":8245.0},{"date":"2024-01-11","close":8180.0},{"date":"2024-01-12","close":7990.0},{"date":"2024-01-15","close":7825.0},{"date":"2024-01-16","close":7570.0},{"date":"2024-01-17","close":7415.0},{"date":"2024-01-18","close":7355.0},{"date":"2024-01-19","close":7335.0},{"date":"2024-01-22","close":7380.0},{"date":"2024-01-23","close":7525.0},{"date":"2024-01-24","close":7455.0},{"date":"2024-01-25","close":7200.0},{"date":"2024-01-26","close":7425.0},{"date":"2024-01-29","close":7410.0},{"date":"2024-01-30","close":7410.0},{"date":"2024-01-31","close":7410.0},{"date":"2024-02-01","close":7390.0},{"date":"2024-02-02","close":7335.0},{"date":"2024-02-05","close":7440.0},{"date":"2024-02-06","close":7360.0},{"date":"2024-02-07","close":7610.0},{"date":"2024-02-08","close":7510.0},{"date":"2024-02-13","close":7725.0},{"date":"2024-02-14","close":7860.0},{"date":"2024-02-15","close":7880.0},{"date":"2024-02-16","close":7880.0},{"date":"2024-02-19","close":8075.0},{"date":"2024-02-20","close":8030.0},{"date":"2024-02-21","close":7910.0},{"date":"2024-02-22","close":7795.0},{"date":"2024-02-23","close":7590.0},{"date":"2024-02-26","close":7580.0},{"date":"2024-02-27","close":7805.0},{"date":"2024-02-28","close":7800.0},{"date":"2024-02-29","close":7880.0},{"date":"2024-03-04","close":7635.0},{"date":"2024-03-05","close":7670.0},{"date":"2024-03-06","close":7785.0},{"date":"2024-03-07","close":7640.0},{"date":"2024-03-08","close":7550.0},{"date":"2024-03-11","close":7590.0},{"date":"2024-03-12","close":7625.0},{"date":"2024-03-13","close":7620.0},{"date":"2024-03-14","close":7505.0},{"date":"2024-03-15","close":7540.0},{"date":"2024-03-18","close":7890.0},{"date":"2024-03-19","close":7710.0},{"date":"2024-03-20","close":7550.0},{"date":"2024-03-21","close":7700.0},{"date":"2024-03-22","close":7920.0},{"date":"2024-03-25","close":7985.0},{"date":"2024-03-26","close":8185.0},{"date":"2024-03-27","close":7985.0},{"date":"2024-03-28","close":7820.0},{"date":"2024-03-29","close":7945.0},{"date":"2024-04-01","close":8180.0},{"date":"2024-04-02","close":8175.0},{"date":"2024-04-03","close":8005.0},{"date":"2024-04-04","close":8075.0},{"date":"2024-04-05","close":8120.0},{"date":"2024-04-08","close":8015.0},{"date":"2024-04-09","close":7975.0},{"date":"2024-04-11","close":7945.0},{"date":"2024-04-12","close":8085.0},{"date":"2024-04-15","close":8000.0},{"date":"2024-04-16","close":8000.0},{"date":"2024-04-17","close":7910.0},{"date":"2024-04-18","close":8000.0},{"date":"2024-04-19","close":7925.0},{"date":"2024-04-22","close":7885.0},{"date":"2024-04-23","close":7845.0},{"date":"2024-04-24","close":7775.0},{"date":"2024-04-25","close":7750.0},{"date":"2024-04-26","close":7750.0},{"date":"2024-04-29","close":7800.0},{"date":"2024-04-30","close":7720.0},{"date":"2024-05-02","close":7950.0},{"date":"2024-05-03","close":7875.0},{"date":"2024-05-07","close":7950.0},{"date":"2024-05-08","close":8060.0},{"date":"2024-05-09","close":7955.0},{"date":"2024-05-10","close":7905.0},{"date":"2024-05-13","close":7780.0},{"date":"2024-05-14","close":7735.0},{"date":"2024-05-16","close":7680.0},{"date":"2024-05-17","close":7380.0},{"date":"2024-05-20","close":7455.0},{"date":"2024-05-21","close":7340.0},{"date":"2024-05-22","close":7235.0},{"date":"2024-05-23","close":7200.0},{"date":"2024-05-24","close":7145.0},{"date":"2024-05-27","close":7130.0},{"date":"2024-05-28","close":7135.0},{"date":"2024-05-29","close":7175.0},{"date":"2024-05-30","close":6965.0},{"date":"2024-05-31","close":6820.0},{"date":"2024-06-03","close":6840.0},{"date":"2024-06-04","close":6980.0},{"date":"2024-06-05","close":7160.0},{"date":"2024-06-07","close":7110.0},{"date":"2024-06-10","close":6925.0},{"date":"2024-06-11","close":6865.0},{"date":"2024-06-12","close":6950.0},{"date":"2024-06-13","close":6975.0},{"date":"2024-06-14","close":7020.0},{"date":"2024-06-17","close":7055.0},{"date":"2024-06-18","close":7025.0},{"date":"2024-06-19","close":6975.0},{"date":"2024-06-20","close":6905.0},{"date":"2024-06-21","close":7020.0},{"date":"2024-06-24","close":6920.0},{"date":"2024-06-25","close":6765.0},{"date":"2024-06-26","close":6670.0},{"date":"2024-06-27","close":6605.0},{"date":"2024-06-28","close":6550.0},{"date":"2024-07-01","close":6560.0},{"date":"2024-07-02","close":6510.0},{"date":"2024-07-03","close":6475.0},{"date":"2024-07-04","close":6540.0},{"date":"2024-07-05","close":6470.0},{"date":"2024-07-08","close":6470.0},{"date":"2024-07-09","close":6400.0},{"date":"2024-07-10","close":6385.0},{"date":"2024-07-11","close":6475.0},{"date":"2024-07-12","close":6475.0},{"date":"2024-07-15","close":6485.0},{"date":"2024-07-16","close":6480.0},{"date":"2024-07-17","close":6495.0},{"date":"2024-07-18","close":6545.0},{"date":"2024-07-19","close":6535.0},{"date":"2024-07-22","close":6640.0},{"date":"2024-07-23","close":6640.0},{"date":"2024-07-24","close":6500.0},{"date":"2024-07-25","close":6400.0},{"date":"2024-07-26","close":6295.0},{"date":"2024-07-29","close":6500.0},{"date":"2024-07-30","close":6450.0},{"date":"2024-07-31","close":6420.0},{"date":"2024-08-01","close":6455.0},{"date":"2024-08-02","close":6255.0},{"date":"2024-08-05","close":5435.0},{"date":"2024-08-06","close":5735.0},{"date":"2024-08-07","close":5900.0},{"date":"2024-08-08","close":6320.0},{"date":"2024-08-09","close":6435.0},{"date":"2024-08-12","close":6350.0},{"date":"2024-08-13","close":6335.0},{"date":"2024-08-14","close":6245.0},{"date":"2024-08-16","close":6340.0},{"date":"2024-08-19","close":6295.0},{"date":"2024-08-20","close":6135.0},{"date":"2024-08-21","close":6035.0},{"date":"2024-08-22","close":6250.0},{"date":"2024-08-23","close":6240.0},{"date":"2024-08-26","close":6025.0},{"date":"2024-08-27","close":6050.0},{"date":"2024-08-28","close":6050.0},{"date":"2024-08-29","close":6110.0},{"date":"2024-08-30","close":6075.0},{"date":"2024-09-02","close":6070.0},{"date":"2024-09-03","close":6130.0},{"date":"2024-09-04","close":6030.0},{"date":"2024-09-05","close":5995.0},{"date":"2024-09-06","close":5805.0},{"date":"2024-09-09","close":5775.0},{"date":"2024-09-10","close":5695.0},{"date":"2024-09-11","close":5725.0},{"date":"2024-09-12","close":5840.0},{"date":"2024-09-13","close":6020.0},{"date":"2024-09-19","close":6065.0},{"date":"2024-09-20","close":6050.0},{"date":"2024-09-23","close":5945.0},{"date":"2024-09-24","close":5820.0},{"date":"2024-09-25","close":5945.0},{"date":"2024-09-26","close":5910.0},{"date":"2024-09-27","close":6105.0},{"date":"2024-09-30","close":6225.0},{"date":"2024-10-02","close":6225.0},{"date":"2024-10-04","close":6185.0},{"date":"2024-10-07","close":6180.0},{"date":"2024-10-08","close":6170.0},{"date":"2024-10-10","close":6145.0},{"date":"2024-10-11","close":6120.0},{"date":"2024-10-14","close":5940.0},{"date":"2024-10-15","close":5930.0},{"date":"2024-10-16","close":5925.0},{"date":"2024-10-17","close":5855.0},{"date":"2024-10-18","close":5805.0},{"date":"2024-10-21","close":5715.0},{"date":"2024-10-22","close":5790.0},{"date":"2024-10-23","close":5690.0},{"date":"2024-10-24","close":5650.0},{"date":"2024-10-25","close":5520.0},{"date":"2024-10-28","close":6000.0},{"date":"2024-10-29","close":6005.0},{"date":"2024-10-30","close":6085.0},{"date":"2024-10-31","close":6085.0},{"date":"2024-11-01","close":6250.0},{"date":"2024-11-04","close":6275.0},{"date":"2024-11-05","close":6215.0},{"date":"2024-11-06","close":6475.0},{"date":"2024-11-07","close":7395.0},{"date":"2024-11-08","close":7995.0},{"date":"2024-11-11","close":8495.0},{"date":"2024-11-12","close":9835.0},{"date":"2024-11-13","close":10500.0},{"date":"2024-11-14","close":9780.0},{"date":"2024-11-15","close":8705.0},{"date":"2024-11-18","close":7985.0},{"date":"2024-11-19","close":7650.0},{"date":"2024-11-20","close":8060.0},{"date":"2024-11-21","close":7840.0},{"date":"2024-11-22","close":7975.0},{"date":"2024-11-25","close":7935.0},{"date":"2024-11-26","close":7445.0},{"date":"2024-11-27","close":7000.0},{"date":"2024-11-28","close":7080.0},{"date":"2024-11-29","close":7225.0},{"date":"2024-12-02","close":7080.0},{"date":"2024-12-03","close":6765.0},{"date":"2024-12-04","close":6750.0},{"date":"2024-12-05","close":6745.0},{"date":"2024-12-06","close":6595.0},{"date":"2024-12-09","close":5930.0},{"date":"2024-12-10","close":6255.0},{"date":"2024-12-11","close":6370.0},{"date":"2024-12-12","close":6210.0},{"date":"2024-12-13","close":6230.0},{"date":"2024-12-16","close":6125.0},{"date":"2024-12-17","close":5870.0},{"date":"2024-12-18","close":6210.0},{"date":"2024-12-19","close":6230.0},{"date":"2024-12-20","close":5950.0},{"date":"2024-12-23","close":5955.0},{"date":"2024-12-24","close":5900.0},{"date":"2024-12-26","close":5850.0},{"date":"2024-12-27","close":5785.0},{"date":"2024-12-30","close":6160.0},{"date":"2025-01-02","close":5950.0},{"date":"2025-01-03","close":5905.0},{"date":"2025-01-06","close":5900.0},{"date":"2025-01-07","close":5900.0},{"date":"2025-01-08","close":6630.0},{"date":"2025-01-09","close":7065.0},{"date":"2025-01-10","close":7065.0},{"date":"2025-01-13","close":7220.0},{"date":"2025-01-14","close":7395.0},{"date":"2025-01-15","close":7355.0},{"date":"2025-01-16","close":7415.0},{"date":"2025-01-17","close":7315.0},{"date":"2025-01-20","close":6990.0},{"date":"2025-01-21","close":6900.0},{"date":"2025-01-22","close":6750.0},{"date":"2025-01-23","close":6625.0},{"date":"2025-01-24","close":6945.0},{"date":"2025-01-31","close":6840.0},{"date":"2025-02-03","close":6620.0},{"date":"2025-02-04","close":6940.0},{"date":"2025-02-05","close":7805.0},{"date":"2025-02-06","close":8035.0},{"date":"2025-02-07","close":7940.0},{"date":"2025-02-10","close":8905.0},{"date":"2025-02-11","close":9125.0},{"date":"2025-02-12","close":9755.0},{"date":"2025-02-13","close":10350.0},{"date":"2025-02-14","close":10300.0},{"date":"2025-02-17","close":10425.0},{"date":"2025-02-18","close":10575.0},{"date":"2025-02-19","close":10350.0},{"date":"2025-02-20","close":10050.0},{"date":"2025-02-21","close":10400.0},{"date":"2025-02-24","close":10050.0},{"date":"2025-02-25","close":11400.0},{"date":"2025-02-26","close":11250.0},{"date":"2025-02-27","close":11500.0},{"date":"2025-02-28","close":11450.0},{"date":"2025-03-04","close":11500.0},{"date":"2025-03-05","close":12175.0},{"date":"2025-03-06","close":12150.0},{"date":"2025-03-07","close":11975.0},{"date":"2025-03-10","close":11575.0},{"date":"2025-03-11","close":11575.0},{"date":"2025-03-12","close":11500.0},{"date":"2025-03-13","close":11300.0},{"date":"2025-03-14","close":11050.0},{"date":"2025-03-17","close":10950.0},{"date":"2025-03-18","close":10875.0},{"date":"2025-03-19","close":10075.0},{"date":"2025-03-20","close":10325.0},{"date":"2025-03-21","close":10325.0},{"date":"2025-03-24","close":10175.0},{"date":"2025-03-25","close":10400.0},{"date":"2025-03-26","close":10575.0},{"date":"2025-03-27","close":10800.0},{"date":"2025-03-28","close":10700.0},{"date":"2025-03-31","close":10750.0},{"date":"2025-04-01","close":11775.0},{"date":"2025-04-02","close":12275.0},{"date":"2025-04-03","close":12000.0},{"date":"2025-04-04","close":11950.0},{"date":"2025-04-07","close":11000.0},{"date":"2025-04-08","close":11150.0},{"date":"2025-04-09","close":10575.0},{"date":"2025-04-10","close":11150.0},{"date":"2025-04-11","close":11075.0},{"date":"2025-04-14","close":10925.0},{"date":"2025-04-15","close":10900.0},{"date":"2025-04-16","close":10725.0},{"date":"2025-04-17","close":10675.0},{"date":"2025-04-18","close":10600.0},{"date":"2025-04-21","close":10750.0},{"date":"2025-04-22","close":11650.0},{"date":"2025-04-23","close":10800.0},{"date":"2025-04-24","close":11300.0},{"date":"2025-04-25","close":10800.0},{"date":"2025-04-28","close":10500.0},{"date":"2025-04-29","close":10550.0},{"date":"2025-04-30","close":10900.0},{"date":"2025-05-02","close":10825.0},{"date":"2025-05-07","close":10750.0},{"date":"2025-05-08","close":10600.0},{"date":"2025-05-09","close":10475.0},{"date":"2025-05-12","close":10300.0},{"date":"2025-05-13","close":10450.0},{"date":"2025-05-14","close":11175.0},{"date":"2025-05-15","close":11550.0},{"date":"2025-05-16","close":13150.0},{"date":"2025-05-19","close":12000.0},{"date":"2025-05-20","close":11375.0},{"date":"2025-05-21","close":11525.0},{"date":"2025-05-22","close":12000.0},{"date":"2025-05-23","close":12450.0},{"date":"2025-05-26","close":14325.0},{"date":"2025-05-27","close":13900.0},{"date":"2025-05-28","close":13350.0},{"date":"2025-05-29","close":12450.0},{"date":"2025-05-30","close":12475.0},{"date":"2025-06-02","close":11675.0},{"date":"2025-06-04","close":11875.0},{"date":"2025-06-05","close":12800.0},{"date":"2025-06-09","close":12475.0},{"date":"2025-06-10","close":12500.0},{"date":"2025-06-11","close":13100.0},{"date":"2025-06-12","close":12525.0},{"date":"2025-06-13","close":11725.0},{"date":"2025-06-16","close":12325.0},{"date":"2025-06-17","close":11950.0},{"date":"2025-06-18","close":11775.0},{"date":"2025-06-19","close":11600.0},{"date":"2025-06-20","close":11375.0},{"date":"2025-06-23","close":10400.0},{"date":"2025-06-24","close":10550.0},{"date":"2025-06-25","close":10400.0},{"date":"2025-06-26","close":11100.0},{"date":"2025-06-27","close":10825.0},{"date":"2025-06-30","close":10600.0},{"date":"2025-07-01","close":10200.0},{"date":"2025-07-02","close":10100.0},{"date":"2025-07-03","close":10275.0},{"date":"2025-07-04","close":10050.0},{"date":"2025-07-07","close":9915.0},{"date":"2025-07-08","close":9870.0},{"date":"2025-07-09","close":9995.0},{"date":"2025-07-10","close":10150.0},{"date":"2025-07-11","close":10150.0},{"date":"2025-07-14","close":9950.0},{"date":"2025-07-15","close":9885.0},{"date":"2025-07-16","close":9850.0},{"date":"2025-07-17","close":9795.0},{"date":"2025-07-18","close":9650.0},{"date":"2025-07-21","close":10500.0},{"date":"2025-07-22","close":10150.0},{"date":"2025-07-23","close":10050.0},{"date":"2025-07-24","close":9615.0},{"date":"2025-07-25","close":9530.0},{"date":"2025-07-28","close":9470.0},{"date":"2025-07-29","close":9455.0},{"date":"2025-07-30","close":9575.0},{"date":"2025-07-31","close":9600.0},{"date":"2025-08-01","close":9535.0},{"date":"2025-08-04","close":9025.0},{"date":"2025-08-05","close":9195.0},{"date":"2025-08-06","close":9015.0},{"date":"2025-08-07","close":8995.0},{"date":"2025-08-08","close":9010.0},{"date":"2025-08-11","close":9005.0},{"date":"2025-08-12","close":9050.0},{"date":"2025-08-13","close":9265.0},{"date":"2025-08-14","close":9605.0},{"date":"2025-08-18","close":9280.0},{"date":"2025-08-19","close":8800.0},{"date":"2025-08-20","close":8975.0},{"date":"2025-08-21","close":9035.0},{"date":"2025-08-22","close":9600.0},{"date":"2025-08-25","close":9695.0},{"date":"2025-08-26","close":10375.0},{"date":"2025-08-27","close":10975.0},{"date":"2025-08-28","close":11500.0},{"date":"2025-08-29","close":11775.0},{"date":"2025-09-01","close":11800.0},{"date":"2025-09-02","close":11700.0},{"date":"2025-09-03","close":12050.0},{"date":"2025-09-04","close":11775.0},{"date":"2025-09-05","close":12050.0},{"date":"2025-09-08","close":11700.0},{"date":"2025-09-09","close":12000.0},{"date":"2025-09-10","close":11900.0},{"date":"2025-09-11","close":11925.0},{"date":"2025-09-12","close":11950.0},{"date":"2025-09-15","close":11800.0},{"date":"2025-09-16","close":11725.0},{"date":"2025-09-17","close":11850.0},{"date":"2025-09-18","close":12350.0},{"date":"2025-09-19","close":12075.0},{"date":"2025-09-22","close":12475.0},{"date":"2025-09-23","close":11700.0},{"date":"2025-09-24","close":11400.0},{"date":"2025-09-25","close":11150.0},{"date":"2025-09-26","close":11275.0},{"date":"2025-09-29","close":10800.0},{"date":"2025-09-30","close":10675.0},{"date":"2025-10-01","close":11000.0},{"date":"2025-10-02","close":11425.0},{"date":"2025-10-10","close":11400.0},{"date":"2025-10-13","close":10975.0},{"date":"2025-10-14","close":10600.0},{"date":"2025-10-15","close":10600.0},{"date":"2025-10-16","close":10175.0},{"date":"2025-10-17","close":10000.0},{"date":"2025-10-20","close":9760.0},{"date":"2025-10-21","close":9750.0},{"date":"2025-10-22","close":9725.0},{"date":"2025-10-23","close":9755.0},{"date":"2025-10-24","close":9895.0},{"date":"2025-10-27","close":9470.0},{"date":"2025-10-28","close":9600.0},{"date":"2025-10-29","close":9435.0},{"date":"2025-10-30","close":8915.0},{"date":"2025-10-31","close":8800.0},{"date":"2025-11-03","close":8180.0},{"date":"2025-11-04","close":7870.0},{"date":"2025-11-05","close":7700.0},{"date":"2025-11-06","close":10000.0},{"date":"2025-11-07","close":8685.0},{"date":"2025-11-10","close":8545.0},{"date":"2025-11-11","close":8355.0},{"date":"2025-11-12","close":8335.0},{"date":"2025-11-13","close":8385.0},{"date":"2025-11-14","close":8385.0},{"date":"2025-11-17","close":8450.0},{"date":"2025-11-18","close":8260.0},{"date":"2025-11-19","close":8290.0},{"date":"2025-11-20","close":8400.0},{"date":"2025-11-21","close":8715.0},{"date":"2025-11-24","close":8600.0},{"date":"2025-11-25","close":8150.0},{"date":"2025-11-26","close":8950.0},{"date":"2025-11-27","close":8635.0},{"date":"2025-11-28","close":8595.0},{"date":"2025-12-01","close":8825.0},{"date":"2025-12-02","close":8630.0},{"date":"2025-12-03","close":8890.0},{"date":"2025-12-04","close":8485.0},{"date":"2025-12-05","close":8790.0},{"date":"2025-12-08","close":8510.0},{"date":"2025-12-09","close":8375.0},{"date":"2025-12-10","close":8325.0},{"date":"2025-12-11","close":8135.0},{"date":"2025-12-12","close":8060.0},{"date":"2025-12-15","close":8370.0},{"date":"2025-12-16","close":8190.0},{"date":"2025-12-17","close":8180.0},{"date":"2025-12-18","close":8175.0},{"date":"2025-12-19","close":8150.0},{"date":"2025-12-22","close":8110.0},{"date":"2025-12-23","close":8170.0},{"date":"2025-12-24","close":8765.0},{"date":"2025-12-26","close":8400.0},{"date":"2025-12-29","close":8425.0},{"date":"2025-12-30","close":8355.0},{"date":"2026-01-02","close":8440.0},{"date":"2026-01-05","close":8170.0},{"date":"2026-01-06","close":8400.0},{"date":"2026-01-07","close":8190.0},{"date":"2026-01-08","close":8170.0},{"date":"2026-01-09","close":8555.0},{"date":"2026-01-12","close":8015.0},{"date":"2026-01-13","close":8295.0},{"date":"2026-01-14","close":8275.0},{"date":"2026-01-15","close":10750.0},{"date":"2026-01-16","close":9500.0},{"date":"2026-01-19","close":10600.0},{"date":"2026-01-20","close":10275.0},{"date":"2026-01-21","close":11375.0},{"date":"2026-01-22","close":11550.0},{"date":"2026-01-23","close":11750.0},{"date":"2026-01-26","close":11375.0},{"date":"2026-01-27","close":10925.0},{"date":"2026-01-28","close":10850.0},{"date":"2026-01-29","close":10925.0},{"date":"2026-01-30","close":10775.0},{"date":"2026-02-02","close":9760.0},{"date":"2026-02-03","close":9880.0},{"date":"2026-02-04","close":9930.0},{"date":"2026-02-05","close":9845.0},{"date":"2026-02-06","close":10075.0},{"date":"2026-02-09","close":10400.0},{"date":"2026-02-10","close":11050.0},{"date":"2026-02-11","close":11100.0},{"date":"2026-02-12","close":11000.0},{"date":"2026-02-13","close":11250.0},{"date":"2026-02-19","close":10600.0},{"date":"2026-02-20","close":10625.0},{"date":"2026-02-23","close":10375.0},{"date":"2026-02-24","close":10075.0},{"date":"2026-02-25","close":9970.0},{"date":"2026-02-26","close":9900.0},{"date":"2026-02-27","close":9430.0},{"date":"2026-03-03","close":9430.0},{"date":"2026-03-04","close":8740.0},{"date":"2026-03-05","close":9300.0},{"date":"2026-03-06","close":10125.0},{"date":"2026-03-09","close":10050.0},{"date":"2026-03-10","close":10325.0},{"date":"2026-03-11","close":10125.0},{"date":"2026-03-12","close":10225.0},{"date":"2026-03-13","close":10275.0},{"date":"2026-03-16","close":10425.0},{"date":"2026-03-17","close":10075.0},{"date":"2026-03-18","close":10150.0},{"date":"2026-03-19","close":10450.0},{"date":"2026-03-20","close":10250.0},{"date":"2026-03-23","close":9975.0},{"date":"2026-03-24","close":10025.0},{"date":"2026-03-25","close":9840.0},{"date":"2026-03-26","close":9800.0},{"date":"2026-03-27","close":9700.0},{"date":"2026-03-30","close":9685.0},{"date":"2026-03-31","close":10000.0},{"date":"2026-04-01","close":10150.0},{"date":"2026-04-02","close":9830.0},{"date":"2026-04-03","close":9875.0},{"date":"2026-04-06","close":9355.0},{"date":"2026-04-07","close":9500.0},{"date":"2026-04-08","close":9800.0},{"date":"2026-04-09","close":9635.0},{"date":"2026-04-10","close":9590.0},{"date":"2026-04-13","close":9835.0},{"date":"2026-04-14","close":9850.0},{"date":"2026-04-15","close":10100.0},{"date":"2026-04-16","close":9965.0},{"date":"2026-04-17","close":10200.0},{"date":"2026-04-20","close":10350.0},{"date":"2026-04-21","close":10425.0},{"date":"2026-04-22","close":10300.0},{"date":"2026-04-23","close":10100.0},{"date":"2026-04-24","close":10025.0},{"date":"2026-04-27","close":10000.0},{"date":"2026-04-28","close":9285.0},{"date":"2026-04-29","close":9660.0},{"date":"2026-04-30","close":9380.0},{"date":"2026-05-04","close":9290.0},{"date":"2026-05-06","close":9515.0},{"date":"2026-05-07","close":9545.0},{"date":"2026-05-08","close":9420.0},{"date":"2026-05-11","close":9485.0},{"date":"2026-05-12","close":9155.0},{"date":"2026-05-13","close":9035.0},{"date":"2026-05-14","close":9040.0},{"date":"2026-05-15","close":8890.0},{"date":"2026-05-18","close":8900.0},{"date":"2026-05-19","close":8540.0},{"date":"2026-05-20","close":8265.0},{"date":"2026-05-21","close":8445.0},{"date":"2026-05-22","close":8195.0},{"date":"2026-05-26","close":7975.0},{"date":"2026-05-27","close":7525.0},{"date":"2026-05-28","close":7500.0},{"date":"2026-05-29","close":7050.0},{"date":"2026-06-01","close":6600.0},{"date":"2026-06-02","close":7500.0},{"date":"2026-06-04","close":6925.0},{"date":"2026-06-05","close":7115.0},{"date":"2026-06-08","close":7120.0},{"date":"2026-06-09","close":7120.0},{"date":"2026-06-10","close":6850.0},{"date":"2026-06-11","close":7070.0},{"date":"2026-06-12","close":7165.0},{"date":"2026-06-15","close":7500.0},{"date":"2026-06-16","close":7545.0},{"date":"2026-06-17","close":7555.0},{"date":"2026-06-18","close":7555.0},{"date":"2026-06-19","close":7365.0},{"date":"2026-06-22","close":7755.0},{"date":"2026-06-23","close":6420.0},{"date":"2026-06-24","close":7025.0},{"date":"2026-06-25","close":5700.0},{"date":"2026-06-26","close":5000.0},{"date":"2026-06-29","close":5125.0},{"date":"2026-06-30","close":5615.0},{"date":"2026-07-01","close":5555.0},{"date":"2026-07-02","close":5560.0},{"date":"2026-07-03","close":5550.0},{"date":"2026-07-06","close":5445.0},{"date":"2026-07-07","close":5270.0},{"date":"2026-07-08","close":5200.0},{"date":"2026-07-09","close":4995.0},{"date":"2026-07-10","close":5060.0},{"date":"2026-07-13","close":4790.0},{"date":"2026-07-14","close":4800.0},{"date":"2026-07-15","close":4900.0},{"date":"2026-07-16","close":4865.0},{"date":"2026-07-20","close":5040.0},{"date":"2026-07-21","close":5055.0},{"date":"2026-07-22","close":4900.0},{"date":"2026-07-23","close":4915.0},{"date":"2026-07-24","close":4915.0},{"date":"2026-07-27","close":4915.0},{"date":"2026-07-28","close":4970.0},{"date":"2026-07-29","close":4825.0},{"date":"2026-07-30","close":4750.0},{"date":"2026-07-31","close":4990.0},{"date":"2026-08-03","close":5040.0},{"date":"2026-08-04","close":5175.0},{"date":"2026-08-05","close":6000.0},{"date":"2026-08-06","close":5450.0},{"date":"2026-08-07","close":5450.0},{"date":"2026-08-10","close":5450.0},{"date":"2026-08-11","close":5450.0},{"date":"2026-08-12","close":5450.0},{"date":"2026-08-13","close":5450.0},{"date":"2026-08-14","close":5450.0},{"date":"2026-08-18","close":5450.0},{"date":"2026-08-19","close":5450.0},{"date":"2026-08-20","close":5450.0},{"date":"2026-08-21","close":5450.0},{"date":"2026-08-24","close":5450.0},{"date":"2026-08-25","close":5450.0},{"date":"2026-08-26","close":5450.0},{"date":"2026-08-27","close":5450.0},{"date":"2026-08-28","close":5370.0},{"date":"2026-08-31","close":4800.0},{"date":"2026-09-01","close":5020.0},{"date":"2026-09-02","close":5070.0},{"date":"2026-09-03","close":5130.0},{"date":"2026-09-04","close":5060.0},{"date":"2026-09-07","close":5060.0},{"date":"2026-09-08","close":5230.0},{"date":"2026-09-09","close":5330.0},{"date":"2026-09-10","close":5130.0},{"date":"2026-09-11","close":5360.0},{"date":"2026-09-14","close":5290.0},{"date":"2026-09-15","close":5390.0},{"date":"2026-09-16","close":5310.0},{"date":"2026-09-17","close":5350.0},{"date":"2026-09-18","close":5420.0},{"date":"2026-09-21","close":5240.0},{"date":"2026-09-22","close":5200.0},{"date":"2026-09-23","close":4545.0},{"date":"2026-09-28","close":4325.0},{"date":"2026-09-29","close":4700.0},{"date":"2026-09-30","close":4475.0},{"date":"2026-10-01","close":4195.0},{"date":"2026-10-02","close":4100.0},{"date":"2026-10-06","close":4050.0},{"date":"2026-10-07","close":3860.0},{"date":"2026-10-08","close":3875.0},{"date":"2026-10-12","close":2770.0},{"date":"2026-10-13","close":2880.0},{"date":"2026-10-14","close":2930.0},{"date":"2026-10-15","close":2795.0},{"date":"2026-10-16","close":2945.0},{"date":"2026-10-19","close":3000.0},{"date":"2026-10-20","close":2990.0},{"date":"2026-10-21","close":2850.0},{"date":"2026-10-22","close":3705.0},{"date":"2026-10-23","close":4815.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4686.0,"foreign_net":-4951.0,"institution_net":265.0},{"date":"2026-10-21","retail_net":-42.0,"foreign_net":42.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-824.0,"foreign_net":824.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-1672.0,"foreign_net":1672.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-2135.0,"foreign_net":2135.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":6.0,"foreign_net":-6.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-2390.0,"foreign_net":2390.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-4159.0,"foreign_net":4310.0,"institution_net":-151.0},{"date":"2026-10-12","retail_net":2593.0,"foreign_net":-2744.0,"institution_net":151.0},{"date":"2026-10-08","retail_net":-765.0,"foreign_net":765.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-143.0,"foreign_net":143.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":526.0,"foreign_net":-526.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":2614.0,"foreign_net":-2614.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":1188.0,"foreign_net":-1188.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":4896.0,"foreign_net":-4896.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":9995.0,"foreign_net":-9995.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":9803.0,"foreign_net":-9803.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":136.0,"foreign_net":-136.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":16.0,"foreign_net":-16.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":260.0,"foreign_net":-260.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":315.0,"foreign_net":-315.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":227.0,"foreign_net":-227.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":275.0,"foreign_net":-275.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":704.0,"foreign_net":-704.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":336.0,"foreign_net":-336.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":259.0,"foreign_net":-259.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":387.0,"foreign_net":-387.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":185.0,"foreign_net":-185.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":97.0,"foreign_net":-97.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":867.0,"foreign_net":-867.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":4686.0,"foreign_net":-4951.0,"institution_net":265.0},"d3":{"retail_net":3820.0,"foreign_net":-4085.0,"institution_net":265.0},"d7":{"retail_net":-2371.0,"foreign_net":2106.0,"institution_net":265.0},"d14":{"retail_net":-517.0,"foreign_net":252.0,"institution_net":265.0},"d30":{"retail_net":28241.0,"foreign_net":-28506.0,"institution_net":265.0}},"analysis":"최근 5일 외국인 순매수 -278.00, 기관 순매수 265.00. 30일 누적: 외국인 -2.85만, 기관 265.00.","foreign_flow":-278.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":265.0},"insider_trades":[],"price_analysis":{"current":4815.0,"low_30d":2500.0,"support":2806.0,"high_30d":5560.0,"change_1d":30.0,"change_7d":60.5,"change_30d":-7.9,"resistance":5254.0,"position_in_range":76.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.45,"per":37.26,"quarter":"2024-Q2"},{"pbr":1.38,"per":37.16,"quarter":"2024-Q3"},{"pbr":1.28,"per":86.18,"quarter":"2024-Q4"},{"pbr":2.88,"per":null,"quarter":"2025-Q1"},{"pbr":2.34,"per":null,"quarter":"2025-Q2"},{"pbr":2.46,"per":null,"quarter":"2025-Q3"},{"pbr":1.71,"per":null,"quarter":"2025-Q4"},{"pbr":2.65,"per":null,"quarter":"2026-Q1"},{"pbr":1.43,"per":null,"quarter":"2026-Q2"},{"pbr":0.64,"per":null,"quarter":"현재"}],"timeline":[{"close":6550.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6225.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6160.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10750.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10600.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":10675.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8355.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5615.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.95,"pbr_5y_low":1.28,"per_5y_avg":53.53,"per_5y_low":37.16,"current_pbr":0.64,"current_per":null,"pbr_5y_high":2.88,"per_5y_high":86.18,"pbr_5y_median":1.71,"per_5y_median":37.26,"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 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FOOTWEAR & ACCESSORIES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +20.7%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -358, PBR 0.64x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"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":2.33,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-16.73,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.72,"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":17.23,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-24.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-20.4,"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":1.45,"per":37.26,"close":6550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.38,"per":37.16,"close":6225.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.28,"per":86.18,"close":6160.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.88,"per":null,"close":10750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.34,"per":null,"close":10600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.46,"per":null,"close":10675.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.71,"per":null,"close":8355.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.65,"per":null,"close":10000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.43,"per":null,"close":5615.0,"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":"0.6배"},{"label":"ROE","value":"4.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":60.69,"pbr":null,"per":null,"roa":0.023348155194431466,"roe":0.04005003299342124,"revenue":1755851441.0,"market_cap":null,"net_income":1016651214.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17234677030970982,"total_assets":43543106748.0,"total_equity":25384528751.0,"profit_margin":0.5790075346129467,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1942454932.0,"operating_margin":-1.106275215911048},{"eps":-427.52,"pbr":0.99,"per":null,"roa":-0.15133895241752823,"roe":-0.29387807535254196,"revenue":1454627344.0,"market_cap":31100000000.0,"net_income":-7161184951.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.8696714964269227,"total_assets":47318848430.0,"total_equity":24367877537.0,"profit_margin":-4.923037491724753,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4431004959.0,"operating_margin":-3.0461444144281122},{"eps":83.03,"pbr":null,"per":null,"roa":0.025535484571713767,"roe":0.044113141852199306,"revenue":18637247006.0,"market_cap":null,"net_income":1390846006.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.31995138112835503,"total_assets":54467186714.0,"total_equity":31529062488.0,"profit_margin":0.07462722394311974,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-387257894.0,"operating_margin":-0.020778706955771296},{"eps":-73.99,"pbr":null,"per":null,"roa":-0.024416532295931864,"roe":-0.04415031696164977,"revenue":7523600709.0,"market_cap":null,"net_income":-1239320429.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.523773754139562,"total_assets":50757430006.0,"total_equity":28070476370.0,"profit_margin":-0.16472437559285683,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-524217301.0,"operating_margin":-0.0696763851878679},{"eps":307.4,"pbr":null,"per":null,"roa":0.10501449934958146,"roe":0.17568087988845016,"revenue":8722440473.0,"market_cap":null,"net_income":5149170891.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.483124503061312,"total_assets":49032951858.0,"total_equity":29309796799.0,"profit_margin":0.5903360311760307,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1059287671.0,"operating_margin":-0.12144395531032706},{"eps":-422.16,"pbr":null,"per":null,"roa":-0.14197198811911954,"roe":-0.2937058803612799,"revenue":7072399560.0,"market_cap":null,"net_income":-7071375467.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.48491039835990263,"total_assets":49808244293.0,"total_equity":24076383688.0,"profit_margin":-0.9998551986505695,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-824957576.0,"operating_margin":-0.11664465065941496},{"eps":123.77,"pbr":null,"per":null,"roa":0.042870182095333914,"roe":0.0665594816527019,"revenue":21327031669.0,"market_cap":null,"net_income":2073178704.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6064076668390115,"total_assets":48359456449.0,"total_equity":31147759155.0,"profit_margin":0.09720896635669547,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2755964744.0,"operating_margin":0.12922401892458127},{"eps":-11.31,"pbr":null,"per":null,"roa":-0.0045576561212462416,"roe":-0.006525115056306798,"revenue":8513425170.0,"market_cap":null,"net_income":-189500593.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5061671978024798,"total_assets":41578519300.0,"total_equity":29041724378.0,"profit_margin":-0.022259030791481074,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-256496952.0,"operating_margin":-0.030128526048934543},{"eps":4.27,"pbr":null,"per":null,"roa":0.0017818019079266709,"roe":0.002447409921102345,"revenue":9520030716.0,"market_cap":null,"net_income":71540790.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5658966708947328,"total_assets":40150810077.0,"total_equity":29231224971.0,"profit_margin":0.0075147646193791965,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":120145137.0,"operating_margin":0.012620246781144944},{"eps":-45.25,"pbr":null,"per":null,"roa":-0.01894176408459109,"roe":-0.0259926104924641,"revenue":7133893180.0,"market_cap":null,"net_income":-757936313.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5158857523011019,"total_assets":40014029824.0,"total_equity":29159684181.0,"profit_margin":-0.10624441575953061,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-729275407.0,"operating_margin":-0.10222684705239728},{"eps":219.81,"pbr":null,"per":null,"roa":0.08473519759595995,"roe":0.12306989634213789,"revenue":25074470268.0,"market_cap":null,"net_income":3681958453.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":43452526901.0,"total_equity":29917620494.0,"profit_margin":0.14684092679313387,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4212610577.0,"operating_margin":0.1680039710500336},{"eps":-3.03,"pbr":null,"per":null,"roa":-0.0012190947193619383,"roe":-0.0019378866127691186,"revenue":9991512394.0,"market_cap":null,"net_income":-50793323.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":41664787972.0,"total_equity":26210678512.0,"profit_margin":-0.0050836470993622426,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10191698.0,"operating_margin":0.0010200355659990186}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":175.8,"per":37.26,"date":"2024-06","close":6550.0,"source":"reported"},{"eps":175.8,"per":36.52,"date":"2024-07","close":6420.0,"source":"reported"},{"eps":175.8,"per":34.56,"date":"2024-08","close":6075.0,"source":"reported"},{"eps":167.52,"per":37.16,"date":"2024-09","close":6225.0,"source":"reported"},{"eps":167.52,"per":36.32,"date":"2024-10","close":6085.0,"source":"reported"},{"eps":167.52,"per":43.13,"date":"2024-11","close":7225.0,"source":"reported"},{"eps":71.48,"per":86.18,"date":"2024-12","close":6160.0,"source":"reported"},{"eps":71.48,"per":95.69,"date":"2025-01","close":6840.0,"source":"reported"},{"eps":71.48,"per":160.18,"date":"2025-02","close":11450.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":63.0,"std":40.82,"count":9,"current":160.18,"lower_1sd":22.18,"upper_1sd":103.82},"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":"윙스풋","phase":"above-fold","symbol_resolved":true}