{"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":"2026-10-23T09:40:45.624470+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-42.6,"direction":"higher_better","percentile":21},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-30.7,"direction":"higher_better","percentile":25}],"summary":"매출 -42.6%","percentile":23},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":50.1,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-11.7,"direction":"higher_better","percentile":32}],"summary":"RSI 50","percentile":51},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1, PBR 9895.17x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":25.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-499.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-3799.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":10.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 25.3%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.33,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.18,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.3x, 순차입금비율 1.2x","percentile":15}},"signals":[],"summary":"코오롱티슈진(950160)은 Others 섹터 KR 시장 종목입니다, 시가총액 1.31조. 현재가 15,420원, 전일 대비 -0.2%, 30일 -11.7%. ROE 25.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 11.84만, 기관 순매도 6231.00.","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":["ROE 25.3% (20% 이상)"],"portfolio":null,"technical":{"macd":-1102.9429293379253,"grade":"C","trend":"하락","atr_14":1153.5714285714287,"rsi_14":50.09727626459144,"sma_20":15505.5,"sma_60":17312.333333333332,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 50.1로 중립 구간입니다. MACD(-1102.94)가 시그널선(-1504.70)을 상회합니다(골든크로스). 현재가가 SMA20(15506)과 SMA60(17312) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13598~17413 (현재 위치 48%).","bb_lower":13598.214232213746,"bb_upper":17412.785767786256,"macd_signal":-1504.7028764203853},"change_pct":-0.39,"chart_data":[{"date":"2024-10-23","open":15650,"high":17800,"low":15650,"close":16700,"volume":735256,"rsi_14":71.71,"sma_20":15207.5,"sma_60":15616.67,"sma_120":14816.0},{"date":"2024-10-24","open":16630,"high":16680,"low":15990,"close":16050,"volume":169708,"rsi_14":64.22,"sma_20":15285.5,"sma_60":15587.83,"sma_120":14856.25},{"date":"2024-10-25","open":16050,"high":16190,"low":15700,"close":16050,"volume":112402,"rsi_14":65.28,"sma_20":15367.5,"sma_60":15554.67,"sma_120":14893.83},{"date":"2024-10-28","open":16060,"high":16100,"low":15720,"close":15810,"volume":93119,"rsi_14":62.94,"sma_20":15464.0,"sma_60":15531.0,"sma_120":14931.17},{"date":"2024-10-29","open":15950,"high":16220,"low":15700,"close":16130,"volume":109776,"rsi_14":64.01,"sma_20":15571.0,"sma_60":15508.0,"sma_120":14968.5},{"date":"2024-10-30","open":16200,"high":16760,"low":15900,"close":16370,"volume":141956,"rsi_14":58.83,"sma_20":15700.5,"sma_60":15479.5,"sma_120":15004.08},{"date":"2024-10-31","open":16380,"high":16540,"low":15980,"close":16180,"volume":88368,"rsi_14":42.91,"sma_20":15826.5,"sma_60":15454.83,"sma_120":15036.58},{"date":"2024-11-01","open":16070,"high":16100,"low":15700,"close":15700,"volume":116316,"rsi_14":39.04,"sma_20":15913.5,"sma_60":15427.67,"sma_120":15063.83},{"date":"2024-11-04","open":15550,"high":16490,"low":15250,"close":16150,"volume":116819,"rsi_14":39.79,"sma_20":16029.0,"sma_60":15395.17,"sma_120":15097.08},{"date":"2024-11-05","open":16150,"high":17130,"low":16100,"close":16830,"volume":196365,"rsi_14":48.28,"sma_20":16176.0,"sma_60":15386.17,"sma_120":15135.67},{"date":"2024-11-06","open":16820,"high":17080,"low":16360,"close":16920,"volume":128948,"rsi_14":55.6,"sma_20":16322.5,"sma_60":15401.67,"sma_120":15173.75},{"date":"2024-11-07","open":17050,"high":17910,"low":16690,"close":16700,"volume":183562,"rsi_14":56.32,"sma_20":16398.0,"sma_60":15404.0,"sma_120":15208.33},{"date":"2024-11-08","open":16640,"high":16900,"low":16200,"close":16570,"volume":134494,"rsi_14":53.38,"sma_20":16381.0,"sma_60":15391.83,"sma_120":15243.83},{"date":"2024-11-11","open":16580,"high":17100,"low":16000,"close":16170,"volume":144867,"rsi_14":55.15,"sma_20":16343.0,"sma_60":15373.83,"sma_120":15274.67},{"date":"2024-11-12","open":16010,"high":16100,"low":15200,"close":15350,"volume":249438,"rsi_14":36.25,"sma_20":16245.0,"sma_60":15341.83,"sma_120":15298.25},{"date":"2024-11-13","open":15350,"high":15360,"low":14600,"close":14840,"volume":173195,"rsi_14":37.32,"sma_20":16135.0,"sma_60":15307.67,"sma_120":15318.25},{"date":"2024-11-14","open":15330,"high":15880,"low":14910,"close":15350,"volume":145587,"rsi_14":43.37,"sma_20":16087.0,"sma_60":15294.5,"sma_120":15343.67},{"date":"2024-11-15","open":15200,"high":17100,"low":14980,"close":16670,"volume":396669,"rsi_14":56.76,"sma_20":16119.5,"sma_60":15301.17,"sma_120":15380.92},{"date":"2024-11-18","open":16670,"high":16920,"low":16180,"close":16810,"volume":196024,"rsi_14":55.5,"sma_20":16149.5,"sma_60":15300.83,"sma_120":15412.17},{"date":"2024-11-19","open":16670,"high":17740,"low":16670,"close":17200,"volume":375990,"rsi_14":56.56,"sma_20":16227.5,"sma_60":15317.83,"sma_120":15433.42},{"date":"2024-11-20","open":17020,"high":17150,"low":16660,"close":16680,"volume":148679,"rsi_14":53.75,"sma_20":16226.5,"sma_60":15326.5,"sma_120":15463.25},{"date":"2024-11-21","open":16610,"high":16610,"low":15900,"close":16250,"volume":156098,"rsi_14":54.16,"sma_20":16236.5,"sma_60":15339.5,"sma_120":15487.83},{"date":"2024-11-22","open":16250,"high":16390,"low":15600,"close":15880,"volume":151121,"rsi_14":47.93,"sma_20":16228.0,"sma_60":15352.17,"sma_120":15501.5},{"date":"2024-11-25","open":15880,"high":16340,"low":15880,"close":16060,"volume":107818,"rsi_14":43.62,"sma_20":16240.5,"sma_60":15369.83,"sma_120":15517.33},{"date":"2024-11-26","open":16060,"high":16600,"low":15910,"close":16330,"volume":115382,"rsi_14":45.25,"sma_20":16250.5,"sma_60":15393.17,"sma_120":15535.92},{"date":"2024-11-27","open":16290,"high":16870,"low":16090,"close":16690,"volume":148875,"rsi_14":49.92,"sma_20":16266.5,"sma_60":15419.0,"sma_120":15556.17},{"date":"2024-11-28","open":16710,"high":17120,"low":16600,"close":16780,"volume":127444,"rsi_14":51.66,"sma_20":16296.5,"sma_60":15444.67,"sma_120":15569.5},{"date":"2024-11-29","open":16870,"high":18390,"low":16650,"close":17550,"volume":1260706,"rsi_14":60.33,"sma_20":16389.0,"sma_60":15487.67,"sma_120":15589.42},{"date":"2024-12-02","open":18460,"high":22400,"low":18320,"close":19700,"volume":2654592,"rsi_14":77.15,"sma_20":16566.5,"sma_60":15556.0,"sma_120":15635.33},{"date":"2024-12-03","open":20500,"high":20600,"low":19010,"close":19560,"volume":669608,"rsi_14":80.89,"sma_20":16703.0,"sma_60":15629.33,"sma_120":15677.92},{"date":"2024-12-04","open":18870,"high":19670,"low":18760,"close":19650,"volume":515794,"rsi_14":79.78,"sma_20":16839.5,"sma_60":15706.67,"sma_120":15720.17},{"date":"2024-12-05","open":19860,"high":22250,"low":19860,"close":22200,"volume":1598154,"rsi_14":82.72,"sma_20":17114.5,"sma_60":15834.83,"sma_120":15781.0},{"date":"2024-12-06","open":23050,"high":24250,"low":20000,"close":22850,"volume":1843557,"rsi_14":83.71,"sma_20":17428.5,"sma_60":15978.0,"sma_120":15850.67},{"date":"2024-12-09","open":21550,"high":22350,"low":20350,"close":20500,"volume":741377,"rsi_14":65.11,"sma_20":17645.0,"sma_60":16088.17,"sma_120":15901.08},{"date":"2024-12-10","open":20650,"high":21700,"low":20500,"close":21100,"volume":485862,"rsi_14":70.09,"sma_20":17932.5,"sma_60":16210.67,"sma_120":15960.67},{"date":"2024-12-11","open":21100,"high":25550,"low":20800,"close":24700,"volume":1513165,"rsi_14":79.82,"sma_20":18425.5,"sma_60":16401.0,"sma_120":16050.0},{"date":"2024-12-12","open":24100,"high":25000,"low":23450,"close":24300,"volume":770845,"rsi_14":79.65,"sma_20":18873.0,"sma_60":16582.17,"sma_120":16137.25},{"date":"2024-12-13","open":24000,"high":28600,"low":23500,"close":27600,"volume":1680335,"rsi_14":83.31,"sma_20":19419.5,"sma_60":16814.33,"sma_120":16253.92},{"date":"2024-12-16","open":28350,"high":28500,"low":27150,"close":27800,"volume":547458,"rsi_14":83.25,"sma_20":19969.0,"sma_60":17049.83,"sma_120":16373.92},{"date":"2024-12-17","open":27700,"high":28600,"low":24750,"close":26100,"volume":987572,"rsi_14":75.31,"sma_20":20414.0,"sma_60":17252.0,"sma_120":16480.5},{"date":"2024-12-18","open":25550,"high":26250,"low":23000,"close":24300,"volume":929588,"rsi_14":68.52,"sma_20":20795.0,"sma_60":17409.67,"sma_120":16569.0},{"date":"2024-12-19","open":23100,"high":25450,"low":22600,"close":23000,"volume":804034,"rsi_14":63.08,"sma_20":21132.5,"sma_60":17551.5,"sma_120":16638.25},{"date":"2024-12-20","open":22650,"high":23450,"low":22100,"close":23300,"volume":412771,"rsi_14":59.48,"sma_20":21503.5,"sma_60":17699.67,"sma_120":16715.75},{"date":"2024-12-23","open":23400,"high":24250,"low":22650,"close":23500,"volume":400454,"rsi_14":60.35,"sma_20":21875.5,"sma_60":17860.0,"sma_120":16794.33},{"date":"2024-12-24","open":23500,"high":26500,"low":23050,"close":25100,"volume":788464,"rsi_14":63.26,"sma_20":22314.0,"sma_60":18045.17,"sma_120":16886.92},{"date":"2024-12-26","open":24850,"high":25750,"low":23300,"close":23550,"volume":439629,"rsi_14":53.45,"sma_20":22657.0,"sma_60":18208.0,"sma_120":16963.33},{"date":"2024-12-27","open":23250,"high":23800,"low":22200,"close":22400,"volume":313287,"rsi_14":48.88,"sma_20":22938.0,"sma_60":18353.67,"sma_120":17034.42},{"date":"2024-12-30","open":22400,"high":23750,"low":21950,"close":23250,"volume":235200,"rsi_14":57.41,"sma_20":23223.0,"sma_60":18508.5,"sma_120":17114.83},{"date":"2025-01-02","open":23000,"high":24450,"low":22800,"close":24200,"volume":228535,"rsi_14":58.2,"sma_20":23448.0,"sma_60":18681.17,"sma_120":17204.5},{"date":"2025-01-03","open":24200,"high":26100,"low":23700,"close":25000,"volume":405936,"rsi_14":50.93,"sma_20":23720.0,"sma_60":18866.33,"sma_120":17297.17},{"date":"2025-01-06","open":26350,"high":26900,"low":25550,"close":26000,"volume":513709,"rsi_14":55.09,"sma_20":24037.5,"sma_60":19066.5,"sma_120":17399.5},{"date":"2025-01-07","open":25800,"high":29800,"low":25800,"close":28150,"volume":1366472,"rsi_14":51.77,"sma_20":24335.0,"sma_60":19282.5,"sma_120":17515.5},{"date":"2025-01-08","open":28150,"high":29450,"low":28000,"close":28400,"volume":432181,"rsi_14":51.92,"sma_20":24612.5,"sma_60":19474.0,"sma_120":17633.17},{"date":"2025-01-09","open":28800,"high":30400,"low":28700,"close":29700,"volume":1001252,"rsi_14":61.84,"sma_20":25072.5,"sma_60":19686.83,"sma_120":17764.5},{"date":"2025-01-10","open":29650,"high":30050,"low":28500,"close":28600,"volume":442080,"rsi_14":64.83,"sma_20":25447.5,"sma_60":19875.0,"sma_120":17851.83},{"date":"2025-01-13","open":28600,"high":28700,"low":27250,"close":28650,"volume":387548,"rsi_14":71.32,"sma_20":25645.0,"sma_60":20068.5,"sma_120":17921.42},{"date":"2025-01-14","open":28750,"high":30400,"low":27650,"close":30150,"volume":373344,"rsi_14":73.7,"sma_20":25937.5,"sma_60":20299.17,"sma_120":18016.33},{"date":"2025-01-15","open":30150,"high":31450,"low":29950,"close":30350,"volume":586570,"rsi_14":73.7,"sma_20":26075.0,"sma_60":20538.0,"sma_120":18115.92},{"date":"2025-01-16","open":30600,"high":30700,"low":29250,"close":29800,"volume":317422,"rsi_14":67.54,"sma_20":26175.0,"sma_60":20764.5,"sma_120":18214.75},{"date":"2025-01-17","open":30400,"high":31150,"low":29550,"close":30500,"volume":326197,"rsi_14":77.69,"sma_20":26395.0,"sma_60":21012.17,"sma_120":18321.25},{"date":"2025-01-20","open":30450,"high":30500,"low":28500,"close":28500,"volume":504579,"rsi_14":72.76,"sma_20":26605.0,"sma_60":21208.83,"sma_120":18412.75},{"date":"2025-01-21","open":28500,"high":29000,"low":27500,"close":28750,"volume":234907,"rsi_14":71.48,"sma_20":26892.5,"sma_60":21420.5,"sma_120":18504.17},{"date":"2025-01-22","open":28200,"high":29450,"low":28200,"close":28500,"volume":200796,"rsi_14":67.77,"sma_20":27152.5,"sma_60":21628.0,"sma_120":18591.33},{"date":"2025-01-23","open":28550,"high":29150,"low":28200,"close":28650,"volume":138755,"rsi_14":65.94,"sma_20":27410.0,"sma_60":21842.0,"sma_120":18686.5},{"date":"2025-01-24","open":28300,"high":29300,"low":27900,"close":29150,"volume":163175,"rsi_14":64.38,"sma_20":27612.5,"sma_60":22059.0,"sma_120":18783.5},{"date":"2025-01-31","open":29200,"high":29900,"low":28450,"close":28700,"volume":137931,"rsi_14":52.97,"sma_20":27870.0,"sma_60":22264.5,"sma_120":18872.0},{"date":"2025-02-03","open":28200,"high":30450,"low":27250,"close":30050,"volume":331530,"rsi_14":57.97,"sma_20":28252.5,"sma_60":22495.67,"sma_120":18975.25},{"date":"2025-02-04","open":30050,"high":30800,"low":29700,"close":30300,"volume":279406,"rsi_14":53.23,"sma_20":28605.0,"sma_60":22739.0,"sma_120":19083.33},{"date":"2025-02-05","open":30400,"high":30400,"low":29400,"close":29500,"volume":156683,"rsi_14":55.0,"sma_20":28870.0,"sma_60":22961.5,"sma_120":19178.33},{"date":"2025-02-06","open":29750,"high":30300,"low":29350,"close":29350,"volume":184330,"rsi_14":53.85,"sma_20":29087.5,"sma_60":23170.17,"sma_120":19278.17},{"date":"2025-02-07","open":29350,"high":32250,"low":29350,"close":31800,"volume":869756,"rsi_14":58.21,"sma_20":29377.5,"sma_60":23418.17,"sma_120":19409.92},{"date":"2025-02-10","open":32000,"high":33000,"low":31150,"close":32150,"volume":468125,"rsi_14":58.82,"sma_20":29577.5,"sma_60":23675.67,"sma_120":19539.83},{"date":"2025-02-11","open":32200,"high":35800,"low":32000,"close":35050,"volume":960612,"rsi_14":70.92,"sma_20":29910.0,"sma_60":23983.67,"sma_120":19687.75},{"date":"2025-02-12","open":34750,"high":37250,"low":34500,"close":35100,"volume":750885,"rsi_14":69.33,"sma_20":30180.0,"sma_60":24299.17,"sma_120":19836.5},{"date":"2025-02-13","open":35100,"high":36550,"low":34150,"close":35450,"volume":315585,"rsi_14":83.9,"sma_20":30522.5,"sma_60":24634.17,"sma_120":19988.0},{"date":"2025-02-14","open":35350,"high":36350,"low":34700,"close":36050,"volume":257103,"rsi_14":84.43,"sma_20":30892.5,"sma_60":24987.67,"sma_120":20147.67},{"date":"2025-02-17","open":36200,"high":39200,"low":36150,"close":38900,"volume":649820,"rsi_14":89.39,"sma_20":31330.0,"sma_60":25380.17,"sma_120":20337.33},{"date":"2025-02-18","open":38900,"high":39450,"low":37550,"close":38950,"volume":445790,"rsi_14":89.31,"sma_20":31760.0,"sma_60":25751.5,"sma_120":20526.33},{"date":"2025-02-19","open":38700,"high":40850,"low":34850,"close":36650,"volume":799285,"rsi_14":75.17,"sma_20":32102.5,"sma_60":26082.17,"sma_120":20691.5},{"date":"2025-02-20","open":36000,"high":39200,"low":35350,"close":38750,"volume":510135,"rsi_14":80.36,"sma_20":32515.0,"sma_60":26441.33,"sma_120":20879.58},{"date":"2025-02-21","open":39700,"high":39850,"low":35150,"close":35300,"volume":732851,"rsi_14":64.08,"sma_20":32855.0,"sma_60":26751.67,"sma_120":21039.08},{"date":"2025-02-24","open":34000,"high":36500,"low":33900,"close":35700,"volume":394525,"rsi_14":64.36,"sma_20":33202.5,"sma_60":27075.83,"sma_120":21207.67},{"date":"2025-02-25","open":35650,"high":37000,"low":34750,"close":36700,"volume":220209,"rsi_14":68.95,"sma_20":33612.5,"sma_60":27422.83,"sma_120":21387.5},{"date":"2025-02-26","open":36800,"high":38000,"low":36000,"close":37000,"volume":211429,"rsi_14":69.97,"sma_20":34030.0,"sma_60":27771.83,"sma_120":21570.83},{"date":"2025-02-27","open":37150,"high":37450,"low":36350,"close":37300,"volume":104721,"rsi_14":66.18,"sma_20":34437.5,"sma_60":28121.33,"sma_120":21757.25},{"date":"2025-02-28","open":36650,"high":37500,"low":35950,"close":36300,"volume":163265,"rsi_14":61.76,"sma_20":34817.5,"sma_60":28448.17,"sma_120":21933.58},{"date":"2025-03-04","open":35500,"high":39150,"low":35500,"close":38950,"volume":332462,"rsi_14":61.21,"sma_20":35262.5,"sma_60":28817.67,"sma_120":22131.17},{"date":"2025-03-05","open":39200,"high":41250,"low":38350,"close":40550,"volume":560477,"rsi_14":64.38,"sma_20":35775.0,"sma_60":29201.0,"sma_120":22344.33},{"date":"2025-03-06","open":41400,"high":41400,"low":39550,"close":40650,"volume":230315,"rsi_14":63.9,"sma_20":36332.5,"sma_60":29550.17,"sma_120":22553.08},{"date":"2025-03-07","open":40650,"high":41550,"low":38000,"close":38800,"volume":411680,"rsi_14":56.89,"sma_20":36805.0,"sma_60":29870.83,"sma_120":22750.08},{"date":"2025-03-10","open":38750,"high":40400,"low":38100,"close":39950,"volume":224248,"rsi_14":52.88,"sma_20":37212.5,"sma_60":30209.17,"sma_120":22957.92},{"date":"2025-03-11","open":39000,"high":42400,"low":38900,"close":42000,"volume":695418,"rsi_14":57.53,"sma_20":37705.0,"sma_60":30539.17,"sma_120":23187.0},{"date":"2025-03-12","open":42000,"high":48400,"low":41750,"close":46050,"volume":955049,"rsi_14":71.36,"sma_20":38255.0,"sma_60":30925.83,"sma_120":23451.92},{"date":"2025-03-13","open":48100,"high":52000,"low":47150,"close":49000,"volume":1498135,"rsi_14":72.43,"sma_20":38950.0,"sma_60":31400.83,"sma_120":23744.5},{"date":"2025-03-14","open":50900,"high":52400,"low":47800,"close":51700,"volume":867985,"rsi_14":87.1,"sma_20":39762.5,"sma_60":31910.83,"sma_120":24060.75},{"date":"2025-03-17","open":51900,"high":51900,"low":48750,"close":49450,"volume":660233,"rsi_14":78.71,"sma_20":40432.5,"sma_60":32323.33,"sma_120":24362.17},{"date":"2025-03-18","open":49450,"high":58000,"low":49250,"close":56600,"volume":1145698,"rsi_14":83.06,"sma_20":41317.5,"sma_60":32861.67,"sma_120":24721.92},{"date":"2025-03-19","open":57200,"high":57900,"low":54200,"close":56200,"volume":682105,"rsi_14":81.79,"sma_20":42180.0,"sma_60":33338.33,"sma_120":25076.33},{"date":"2025-03-20","open":56200,"high":59300,"low":47100,"close":48000,"volume":2189335,"rsi_14":64.04,"sma_20":42747.5,"sma_60":33675.0,"sma_120":25362.42},{"date":"2025-03-21","open":49500,"high":53400,"low":48500,"close":51300,"volume":1494987,"rsi_14":68.56,"sma_20":43375.0,"sma_60":34095.0,"sma_120":25673.5},{"date":"2025-03-24","open":52200,"high":53000,"low":48800,"close":52100,"volume":614891,"rsi_14":67.06,"sma_20":44215.0,"sma_60":34558.33,"sma_120":25984.0},{"date":"2025-03-25","open":52400,"high":54200,"low":49400,"close":50400,"volume":699406,"rsi_14":62.74,"sma_20":44950.0,"sma_60":35015.0,"sma_120":26283.25},{"date":"2025-03-26","open":49550,"high":53300,"low":49000,"close":51700,"volume":538745,"rsi_14":63.86,"sma_20":45700.0,"sma_60":35488.33,"sma_120":26594.0},{"date":"2025-03-27","open":51700,"high":52700,"low":48300,"close":48900,"volume":464121,"rsi_14":62.38,"sma_20":46295.0,"sma_60":35911.67,"sma_120":26885.83},{"date":"2025-03-28","open":48950,"high":49950,"low":46900,"close":48200,"volume":451903,"rsi_14":60.22,"sma_20":46840.0,"sma_60":36296.67,"sma_120":27170.92},{"date":"2025-03-31","open":46900,"high":47250,"low":41750,"close":44700,"volume":1062098,"rsi_14":53.23,"sma_20":47260.0,"sma_60":36649.17,"sma_120":27428.58},{"date":"2025-04-01","open":45650,"high":46950,"low":44450,"close":45250,"volume":504277,"rsi_14":48.96,"sma_20":47575.0,"sma_60":37030.0,"sma_120":27691.83},{"date":"2025-04-02","open":45250,"high":45700,"low":42400,"close":43450,"volume":499685,"rsi_14":42.53,"sma_20":47720.0,"sma_60":37366.67,"sma_120":27937.58},{"date":"2025-04-03","open":42000,"high":44100,"low":41900,"close":42800,"volume":323105,"rsi_14":37.32,"sma_20":47827.5,"sma_60":37676.67,"sma_120":28178.92},{"date":"2025-04-04","open":42000,"high":45450,"low":41800,"close":43750,"volume":517031,"rsi_14":41.57,"sma_20":48075.0,"sma_60":37989.17,"sma_120":28427.75},{"date":"2025-04-07","open":42300,"high":43000,"low":40650,"close":41250,"volume":447334,"rsi_14":23.67,"sma_20":48140.0,"sma_60":38243.33,"sma_120":28654.92},{"date":"2025-04-08","open":42350,"high":42750,"low":41050,"close":41400,"volume":244775,"rsi_14":24.39,"sma_20":48110.0,"sma_60":38464.17,"sma_120":28873.33},{"date":"2025-04-09","open":40950,"high":43650,"low":40550,"close":42150,"volume":379574,"rsi_14":36.36,"sma_20":47915.0,"sma_60":38693.33,"sma_120":29083.67},{"date":"2025-04-10","open":44400,"high":44800,"low":42700,"close":43100,"volume":294934,"rsi_14":28.53,"sma_20":47620.0,"sma_60":38916.67,"sma_120":29301.75},{"date":"2025-04-11","open":42850,"high":46300,"low":42300,"close":45300,"volume":537589,"rsi_14":33.41,"sma_20":47300.0,"sma_60":39195.0,"sma_120":29535.0},{"date":"2025-04-14","open":45700,"high":46500,"low":44750,"close":46150,"volume":272318,"rsi_14":39.19,"sma_20":47135.0,"sma_60":39486.67,"sma_120":29777.58},{"date":"2025-04-15","open":46000,"high":47550,"low":44150,"close":47550,"volume":418738,"rsi_14":39.49,"sma_20":46682.5,"sma_60":39776.67,"sma_120":30037.92},{"date":"2025-04-16","open":47200,"high":48500,"low":45450,"close":45600,"volume":293774,"rsi_14":41.27,"sma_20":46152.5,"sma_60":40030.83,"sma_120":30284.42},{"date":"2025-04-17","open":45500,"high":46300,"low":44800,"close":45400,"volume":197368,"rsi_14":42.39,"sma_20":46022.5,"sma_60":40290.83,"sma_120":30527.67},{"date":"2025-04-18","open":45500,"high":46600,"low":45025,"close":45450,"volume":217717,"rsi_14":52.51,"sma_20":45730.0,"sma_60":40540.0,"sma_120":30776.08},{"date":"2025-04-21","open":45350,"high":45450,"low":43500,"close":43500,"volume":249726,"rsi_14":44.65,"sma_20":45300.0,"sma_60":40790.0,"sma_120":30999.42},{"date":"2025-04-22","open":43150,"high":47250,"low":42575,"close":46800,"volume":507047,"rsi_14":59.38,"sma_20":45120.0,"sma_60":41090.83,"sma_120":31255.67},{"date":"2025-04-23","open":46800,"high":47750,"low":46050,"close":47050,"volume":301878,"rsi_14":62.18,"sma_20":44887.5,"sma_60":41400.0,"sma_120":31514.0},{"date":"2025-04-24","open":47050,"high":48450,"low":45700,"close":47500,"volume":242733,"rsi_14":61.06,"sma_20":44817.5,"sma_60":41714.17,"sma_120":31778.08},{"date":"2025-04-25","open":47250,"high":47400,"low":44300,"close":45450,"volume":375447,"rsi_14":62.73,"sma_20":44680.0,"sma_60":41985.83,"sma_120":32022.42},{"date":"2025-04-28","open":46500,"high":46900,"low":41500,"close":41900,"volume":617632,"rsi_14":51.26,"sma_20":44540.0,"sma_60":42205.83,"sma_120":32235.17},{"date":"2025-04-29","open":42000,"high":42500,"low":38550,"close":40900,"volume":867460,"rsi_14":46.9,"sma_20":44322.5,"sma_60":42386.67,"sma_120":32441.17},{"date":"2025-04-30","open":41300,"high":41300,"low":37800,"close":38100,"volume":484701,"rsi_14":38.64,"sma_20":44055.0,"sma_60":42516.67,"sma_120":32627.83},{"date":"2025-05-02","open":38000,"high":38650,"low":36300,"close":36500,"volume":444029,"rsi_14":29.44,"sma_20":43740.0,"sma_60":42633.33,"sma_120":32797.42},{"date":"2025-05-07","open":36450,"high":38000,"low":35250,"close":37200,"volume":380471,"rsi_14":28.94,"sma_20":43412.5,"sma_60":42764.17,"sma_120":32967.17},{"date":"2025-05-08","open":37800,"high":38150,"low":36800,"close":37450,"volume":221538,"rsi_14":24.88,"sma_20":43222.5,"sma_60":42858.33,"sma_120":33138.25},{"date":"2025-05-09","open":37500,"high":37500,"low":35300,"close":35550,"volume":334062,"rsi_14":24.94,"sma_20":42930.0,"sma_60":42915.0,"sma_120":33295.33},{"date":"2025-05-12","open":35750,"high":36000,"low":34100,"close":35100,"volume":302652,"rsi_14":24.63,"sma_20":42577.5,"sma_60":42915.83,"sma_120":33449.75},{"date":"2025-05-13","open":35500,"high":36000,"low":32350,"close":32500,"volume":610688,"rsi_14":21.66,"sma_20":42047.5,"sma_60":42872.5,"sma_120":33585.83},{"date":"2025-05-14","open":33100,"high":33500,"low":31250,"close":33200,"volume":624261,"rsi_14":26.16,"sma_20":41442.5,"sma_60":42835.0,"sma_120":33734.58},{"date":"2025-05-15","open":33300,"high":34650,"low":32250,"close":34200,"volume":323011,"rsi_14":17.36,"sma_20":40845.0,"sma_60":42804.17,"sma_120":33895.92},{"date":"2025-05-16","open":34500,"high":34750,"low":33450,"close":33950,"volume":193412,"rsi_14":16.06,"sma_20":40165.0,"sma_60":42721.67,"sma_120":34050.92},{"date":"2025-05-19","open":33900,"high":33900,"low":32350,"close":33200,"volume":204598,"rsi_14":13.52,"sma_20":39545.0,"sma_60":42625.83,"sma_120":34188.67},{"date":"2025-05-20","open":32950,"high":37250,"low":32950,"close":36800,"volume":480754,"rsi_14":29.55,"sma_20":39115.0,"sma_60":42628.33,"sma_120":34355.25},{"date":"2025-05-21","open":37000,"high":37450,"low":35550,"close":35850,"volume":279759,"rsi_14":33.69,"sma_20":38635.0,"sma_60":42580.0,"sma_120":34510.67},{"date":"2025-05-22","open":37400,"high":39250,"low":35200,"close":37050,"volume":725638,"rsi_14":39.73,"sma_20":38312.5,"sma_60":42609.17,"sma_120":34680.42},{"date":"2025-05-23","open":36600,"high":39350,"low":35600,"close":38150,"volume":457964,"rsi_14":50.15,"sma_20":37880.0,"sma_60":42650.0,"sma_120":34862.92},{"date":"2025-05-26","open":37700,"high":37900,"low":36150,"close":37250,"volume":265705,"rsi_14":52.29,"sma_20":37390.0,"sma_60":42659.17,"sma_120":35041.0},{"date":"2025-05-27","open":37250,"high":41500,"low":36750,"close":41200,"volume":650300,"rsi_14":60.2,"sma_20":37075.0,"sma_60":42729.17,"sma_120":35250.5},{"date":"2025-05-28","open":41400,"high":41900,"low":40250,"close":40600,"volume":373485,"rsi_14":57.89,"sma_20":36832.5,"sma_60":42784.17,"sma_120":35452.75},{"date":"2025-05-29","open":40650,"high":41625,"low":39700,"close":40600,"volume":261463,"rsi_14":63.99,"sma_20":36767.5,"sma_60":42855.83,"sma_120":35652.0},{"date":"2025-05-30","open":41000,"high":41400,"low":38950,"close":40600,"volume":248604,"rsi_14":65.62,"sma_20":36752.5,"sma_60":42883.33,"sma_120":35850.5},{"date":"2025-06-02","open":40600,"high":40900,"low":38650,"close":39400,"volume":264167,"rsi_14":71.3,"sma_20":36817.5,"sma_60":42864.17,"sma_120":36032.58},{"date":"2025-06-04","open":39000,"high":40350,"low":38400,"close":39700,"volume":254501,"rsi_14":70.57,"sma_20":36977.5,"sma_60":42848.33,"sma_120":36199.25},{"date":"2025-06-05","open":39650,"high":41700,"low":38800,"close":38950,"volume":275217,"rsi_14":65.27,"sma_20":37065.0,"sma_60":42850.83,"sma_120":36360.83},{"date":"2025-06-09","open":38400,"high":39250,"low":37150,"close":38850,"volume":340862,"rsi_14":65.91,"sma_20":37135.0,"sma_60":42832.5,"sma_120":36520.83},{"date":"2025-06-10","open":38900,"high":40000,"low":38000,"close":38500,"volume":216558,"rsi_14":67.67,"sma_20":37282.5,"sma_60":42774.17,"sma_120":36656.67},{"date":"2025-06-11","open":38700,"high":40500,"low":38350,"close":40000,"volume":308522,"rsi_14":62.4,"sma_20":37527.5,"sma_60":42673.33,"sma_120":36799.58},{"date":"2025-06-12","open":40000,"high":40700,"low":39300,"close":39400,"volume":200959,"rsi_14":64.14,"sma_20":37872.5,"sma_60":42513.33,"sma_120":36957.08},{"date":"2025-06-13","open":39400,"high":39400,"low":36400,"close":36850,"volume":504294,"rsi_14":49.28,"sma_20":38055.0,"sma_60":42265.83,"sma_120":37088.33},{"date":"2025-06-16","open":36850,"high":41750,"low":36250,"close":41350,"volume":634856,"rsi_14":59.25,"sma_20":38412.5,"sma_60":42130.83,"sma_120":37227.08},{"date":"2025-06-17","open":41850,"high":42550,"low":39550,"close":40100,"volume":400256,"rsi_14":58.07,"sma_20":38720.0,"sma_60":41855.83,"sma_120":37358.75},{"date":"2025-06-18","open":40000,"high":40000,"low":38100,"close":38200,"volume":286913,"rsi_14":40.38,"sma_20":38970.0,"sma_60":41555.83,"sma_120":37447.08},{"date":"2025-06-19","open":38750,"high":49650,"low":38100,"close":46100,"volume":4030482,"rsi_14":62.01,"sma_20":39435.0,"sma_60":41524.17,"sma_120":37599.58},{"date":"2025-06-20","open":45250,"high":47900,"low":43600,"close":45000,"volume":1030500,"rsi_14":59.17,"sma_20":39892.5,"sma_60":41419.17,"sma_120":37757.08},{"date":"2025-06-23","open":44500,"high":46700,"low":42950,"close":45600,"volume":629328,"rsi_14":60.16,"sma_20":40320.0,"sma_60":41310.83,"sma_120":37934.58},{"date":"2025-06-24","open":46500,"high":46500,"low":43850,"close":44900,"volume":456874,"rsi_14":61.41,"sma_20":40657.5,"sma_60":41219.17,"sma_120":38117.08},{"date":"2025-06-25","open":44800,"high":44850,"low":42600,"close":42650,"volume":349066,"rsi_14":55.66,"sma_20":40927.5,"sma_60":41068.33,"sma_120":38278.33},{"date":"2025-06-26","open":42950,"high":43650,"low":40350,"close":40900,"volume":556652,"rsi_14":53.6,"sma_20":40912.5,"sma_60":40935.0,"sma_120":38423.33},{"date":"2025-06-27","open":40850,"high":42500,"low":40500,"close":41500,"volume":324937,"rsi_14":54.81,"sma_20":40957.5,"sma_60":40823.33,"sma_120":38560.0},{"date":"2025-06-30","open":41000,"high":42400,"low":39600,"close":41100,"volume":223345,"rsi_14":54.71,"sma_20":40982.5,"sma_60":40763.33,"sma_120":38706.25},{"date":"2025-07-01","open":41100,"high":42550,"low":40900,"close":41500,"volume":156004,"rsi_14":52.83,"sma_20":41027.5,"sma_60":40700.83,"sma_120":38865.42},{"date":"2025-07-02","open":41500,"high":42850,"low":40800,"close":42200,"volume":243510,"rsi_14":55.26,"sma_20":41167.5,"sma_60":40680.0,"sma_120":39023.33},{"date":"2025-07-03","open":42550,"high":44650,"low":41350,"close":43900,"volume":364230,"rsi_14":63.69,"sma_20":41377.5,"sma_60":40698.33,"sma_120":39187.5},{"date":"2025-07-04","open":43900,"high":43950,"low":41300,"close":41550,"volume":315916,"rsi_14":50.42,"sma_20":41507.5,"sma_60":40661.67,"sma_120":39325.42},{"date":"2025-07-07","open":41400,"high":42000,"low":40700,"close":41850,"volume":146274,"rsi_14":53.86,"sma_20":41657.5,"sma_60":40671.67,"sma_120":39457.5},{"date":"2025-07-08","open":42250,"high":44400,"low":41450,"close":42200,"volume":373182,"rsi_14":59.48,"sma_20":41842.5,"sma_60":40685.0,"sma_120":39574.58},{"date":"2025-07-09","open":42500,"high":42500,"low":40400,"close":41050,"volume":305696,"rsi_14":32.4,"sma_20":41895.0,"sma_60":40666.67,"sma_120":39680.0},{"date":"2025-07-10","open":41200,"high":43150,"low":40800,"close":42700,"volume":293842,"rsi_14":42.28,"sma_20":42060.0,"sma_60":40660.0,"sma_120":39788.33},{"date":"2025-07-11","open":42900,"high":42900,"low":41250,"close":41850,"volume":163922,"rsi_14":37.62,"sma_20":42310.0,"sma_60":40602.5,"sma_120":39898.75},{"date":"2025-07-14","open":42250,"high":42400,"low":41500,"close":42200,"volume":126918,"rsi_14":40.88,"sma_20":42352.5,"sma_60":40536.67,"sma_120":40011.67},{"date":"2025-07-15","open":42550,"high":44700,"low":42100,"close":43750,"volume":373888,"rsi_14":53.9,"sma_20":42535.0,"sma_60":40473.33,"sma_120":40125.0},{"date":"2025-07-16","open":43400,"high":43450,"low":42100,"close":43000,"volume":219101,"rsi_14":58.02,"sma_20":42775.0,"sma_60":40430.0,"sma_120":40230.42},{"date":"2025-07-17","open":43000,"high":44600,"low":42100,"close":43700,"volume":342592,"rsi_14":58.33,"sma_20":42655.0,"sma_60":40401.67,"sma_120":40346.25},{"date":"2025-07-18","open":44000,"high":45500,"low":43000,"close":43900,"volume":398098,"rsi_14":60.77,"sma_20":42600.0,"sma_60":40375.83,"sma_120":40457.92},{"date":"2025-07-21","open":43900,"high":44000,"low":43000,"close":43350,"volume":129357,"rsi_14":57.03,"sma_20":42487.5,"sma_60":40373.33,"sma_120":40581.67},{"date":"2025-07-22","open":43350,"high":43750,"low":41150,"close":41700,"volume":232284,"rsi_14":48.23,"sma_20":42327.5,"sma_60":40288.33,"sma_120":40689.58},{"date":"2025-07-23","open":42000,"high":42450,"low":41250,"close":42000,"volume":149610,"rsi_14":42.52,"sma_20":42295.0,"sma_60":40204.17,"sma_120":40802.08},{"date":"2025-07-24","open":42200,"high":43300,"low":41500,"close":41550,"volume":204949,"rsi_14":50.0,"sma_20":42327.5,"sma_60":40105.0,"sma_120":40909.58},{"date":"2025-07-25","open":41850,"high":42050,"low":40500,"close":41450,"volume":180116,"rsi_14":48.11,"sma_20":42325.0,"sma_60":40038.33,"sma_120":41012.08},{"date":"2025-07-28","open":41400,"high":41450,"low":38500,"close":39350,"volume":386322,"rsi_14":38.46,"sma_20":42237.5,"sma_60":39995.83,"sma_120":41100.83},{"date":"2025-07-29","open":39000,"high":39600,"low":38200,"close":39000,"volume":194880,"rsi_14":41.13,"sma_20":42112.5,"sma_60":39964.17,"sma_120":41175.42},{"date":"2025-07-30","open":39000,"high":39325,"low":37150,"close":37900,"volume":289956,"rsi_14":28.18,"sma_20":41897.5,"sma_60":39960.83,"sma_120":41238.75},{"date":"2025-07-31","open":37950,"high":39300,"low":37700,"close":38300,"volume":187078,"rsi_14":33.18,"sma_20":41617.5,"sma_60":39990.83,"sma_120":41312.08},{"date":"2025-08-01","open":37500,"high":38000,"low":36500,"close":37000,"volume":292410,"rsi_14":27.39,"sma_20":41390.0,"sma_60":39987.5,"sma_120":41375.83},{"date":"2025-08-04","open":37000,"high":40450,"low":36900,"close":39650,"volume":293037,"rsi_14":33.73,"sma_20":41280.0,"sma_60":40024.17,"sma_120":41441.25},{"date":"2025-08-05","open":39650,"high":41050,"low":39650,"close":40350,"volume":173902,"rsi_14":39.44,"sma_20":41187.5,"sma_60":40104.17,"sma_120":41509.58},{"date":"2025-08-06","open":40000,"high":40450,"low":39450,"close":40100,"volume":337119,"rsi_14":35.12,"sma_20":41140.0,"sma_60":40187.5,"sma_120":41551.67},{"date":"2025-08-07","open":40200,"high":40450,"low":39450,"close":39600,"volume":116474,"rsi_14":32.66,"sma_20":40985.0,"sma_60":40305.83,"sma_120":41589.17},{"date":"2025-08-08","open":39600,"high":40200,"low":39200,"close":39600,"volume":89523,"rsi_14":34.18,"sma_20":40872.5,"sma_60":40412.5,"sma_120":41623.75},{"date":"2025-08-11","open":39600,"high":39850,"low":37900,"close":39400,"volume":154634,"rsi_14":38.94,"sma_20":40732.5,"sma_60":40499.17,"sma_120":41651.67},{"date":"2025-08-12","open":39400,"high":40250,"low":37750,"close":38050,"volume":212563,"rsi_14":32.75,"sma_20":40447.5,"sma_60":40567.5,"sma_120":41644.58},{"date":"2025-08-13","open":38200,"high":39200,"low":37900,"close":38500,"volume":141408,"rsi_14":36.68,"sma_20":40222.5,"sma_60":40655.83,"sma_120":41640.83},{"date":"2025-08-14","open":38500,"high":40050,"low":38250,"close":39250,"volume":143707,"rsi_14":40.91,"sma_20":40000.0,"sma_60":40696.67,"sma_120":41662.5},{"date":"2025-08-18","open":39000,"high":39050,"low":37700,"close":37900,"volume":149847,"rsi_14":43.61,"sma_20":39700.0,"sma_60":40730.83,"sma_120":41655.42},{"date":"2025-08-19","open":37900,"high":38200,"low":36500,"close":36900,"volume":179924,"rsi_14":41.25,"sma_20":39377.5,"sma_60":40728.33,"sma_120":41668.75},{"date":"2025-08-20","open":36300,"high":36700,"low":35800,"close":36450,"volume":155488,"rsi_14":43.61,"sma_20":39115.0,"sma_60":40700.0,"sma_120":41675.0},{"date":"2025-08-21","open":37000,"high":37150,"low":36100,"close":36300,"volume":128896,"rsi_14":40.99,"sma_20":38830.0,"sma_60":40684.17,"sma_120":41671.67},{"date":"2025-08-22","open":36300,"high":37000,"low":36000,"close":36800,"volume":75136,"rsi_14":49.03,"sma_20":38592.5,"sma_60":40610.83,"sma_120":41670.0},{"date":"2025-08-25","open":37050,"high":37950,"low":36750,"close":36750,"volume":136709,"rsi_14":31.17,"sma_20":38357.5,"sma_60":40546.67,"sma_120":41665.42},{"date":"2025-08-26","open":36800,"high":40000,"low":36250,"close":38800,"volume":333488,"rsi_14":41.44,"sma_20":38330.0,"sma_60":40516.67,"sma_120":41686.25},{"date":"2025-08-27","open":38800,"high":39400,"low":37600,"close":38000,"volume":120897,"rsi_14":39.06,"sma_20":38280.0,"sma_60":40473.33,"sma_120":41678.33},{"date":"2025-08-28","open":37600,"high":38400,"low":37200,"close":37950,"volume":111823,"rsi_14":40.98,"sma_20":38282.5,"sma_60":40449.17,"sma_120":41656.67},{"date":"2025-08-29","open":38000,"high":38200,"low":36750,"close":37050,"volume":145369,"rsi_14":37.31,"sma_20":38220.0,"sma_60":40405.0,"sma_120":41626.67},{"date":"2025-09-01","open":36700,"high":37400,"low":36250,"close":36700,"volume":99218,"rsi_14":36.76,"sma_20":38205.0,"sma_60":40367.5,"sma_120":41609.17},{"date":"2025-09-02","open":36950,"high":37750,"low":36150,"close":37400,"volume":112972,"rsi_14":46.6,"sma_20":38092.5,"sma_60":40343.33,"sma_120":41587.92},{"date":"2025-09-03","open":37400,"high":37750,"low":36650,"close":37100,"volume":120193,"rsi_14":42.55,"sma_20":37930.0,"sma_60":40320.0,"sma_120":41547.08},{"date":"2025-09-04","open":37500,"high":40850,"low":37100,"close":39750,"volume":441645,"rsi_14":52.21,"sma_20":37912.5,"sma_60":40315.83,"sma_120":41494.58},{"date":"2025-09-05","open":39750,"high":42800,"low":39400,"close":42400,"volume":610998,"rsi_14":67.86,"sma_20":38052.5,"sma_60":40365.83,"sma_120":41439.58},{"date":"2025-09-08","open":44050,"high":44350,"low":42050,"close":44050,"volume":540668,"rsi_14":76.98,"sma_20":38275.0,"sma_60":40485.83,"sma_120":41375.83},{"date":"2025-09-09","open":43900,"high":45250,"low":42950,"close":44700,"volume":397603,"rsi_14":80.67,"sma_20":38540.0,"sma_60":40541.67,"sma_120":41336.25},{"date":"2025-09-10","open":44550,"high":44600,"low":41000,"close":42300,"volume":675709,"rsi_14":69.11,"sma_20":38752.5,"sma_60":40578.33,"sma_120":41217.08},{"date":"2025-09-11","open":42300,"high":45250,"low":41650,"close":45200,"volume":576038,"rsi_14":73.2,"sma_20":39087.5,"sma_60":40695.0,"sma_120":41125.42},{"date":"2025-09-12","open":46300,"high":51400,"low":45550,"close":49650,"volume":2107251,"rsi_14":78.67,"sma_20":39607.5,"sma_60":40754.17,"sma_120":41139.17},{"date":"2025-09-15","open":49750,"high":51900,"low":47350,"close":48450,"volume":826421,"rsi_14":72.29,"sma_20":40135.0,"sma_60":40811.67,"sma_120":41115.42},{"date":"2025-09-16","open":47850,"high":48850,"low":46150,"close":46400,"volume":653851,"rsi_14":68.34,"sma_20":40610.0,"sma_60":40825.0,"sma_120":41067.92},{"date":"2025-09-17","open":46450,"high":46850,"low":45000,"close":45050,"volume":363579,"rsi_14":64.67,"sma_20":41040.0,"sma_60":40827.5,"sma_120":41023.33},{"date":"2025-09-18","open":44750,"high":45644,"low":43359,"close":44700,"volume":382580,"rsi_14":67.02,"sma_20":41475.0,"sma_60":40866.67,"sma_120":40967.5},{"date":"2025-09-19","open":45000,"high":46500,"low":44100,"close":45100,"volume":319595,"rsi_14":68.18,"sma_20":41890.0,"sma_60":40936.67,"sma_120":40935.83},{"date":"2025-09-22","open":45300,"high":46700,"low":44150,"close":45900,"volume":332343,"rsi_14":68.32,"sma_20":42347.5,"sma_60":41010.0,"sma_120":40916.67},{"date":"2025-09-23","open":46000,"high":52400,"low":45850,"close":52000,"volume":1871815,"rsi_14":75.69,"sma_20":43007.5,"sma_60":41191.67,"sma_120":40977.5},{"date":"2025-09-24","open":52300,"high":52400,"low":50200,"close":50700,"volume":519379,"rsi_14":69.8,"sma_20":43642.5,"sma_60":41345.0,"sma_120":41022.92},{"date":"2025-09-25","open":50700,"high":50900,"low":48500,"close":48900,"volume":401041,"rsi_14":62.13,"sma_20":44190.0,"sma_60":41456.67,"sma_120":41068.33},{"date":"2025-09-26","open":48600,"high":48750,"low":46850,"close":47300,"volume":350986,"rsi_14":56.07,"sma_20":44702.5,"sma_60":41513.33,"sma_120":41105.83},{"date":"2025-09-29","open":47250,"high":48200,"low":46650,"close":47500,"volume":223896,"rsi_14":55.32,"sma_20":45242.5,"sma_60":41612.5,"sma_120":41137.08},{"date":"2025-09-30","open":48000,"high":48700,"low":47300,"close":47850,"volume":144084,"rsi_14":61.44,"sma_20":45765.0,"sma_60":41712.5,"sma_120":41192.08},{"date":"2025-10-01","open":47750,"high":47850,"low":46200,"close":46750,"volume":264679,"rsi_14":53.45,"sma_20":46247.5,"sma_60":41788.33,"sma_120":41236.67},{"date":"2025-10-02","open":47049,"high":47099,"low":45253,"close":46700,"volume":244897,"rsi_14":42.11,"sma_20":46600.0,"sma_60":41884.17,"sma_120":41275.42},{"date":"2025-10-10","open":46650,"high":46650,"low":44500,"close":45000,"volume":332843,"rsi_14":40.75,"sma_20":46730.0,"sma_60":41922.5,"sma_120":41291.25},{"date":"2025-10-13","open":44000,"high":47000,"low":44000,"close":44600,"volume":242611,"rsi_14":44.71,"sma_20":46757.5,"sma_60":41968.33,"sma_120":41285.42},{"date":"2025-10-14","open":44600,"high":45200,"low":43500,"close":44700,"volume":233431,"rsi_14":48.89,"sma_20":46757.5,"sma_60":42010.0,"sma_120":41273.33},{"date":"2025-10-15","open":44700,"high":45400,"low":44150,"close":44300,"volume":148343,"rsi_14":47.83,"sma_20":46857.5,"sma_60":42019.17,"sma_120":41246.25},{"date":"2025-10-16","open":44300,"high":44500,"low":42600,"close":43600,"volume":329484,"rsi_14":45.51,"sma_20":46777.5,"sma_60":42029.17,"sma_120":41229.58},{"date":"2025-10-17","open":44050,"high":45400,"low":43800,"close":43850,"volume":236411,"rsi_14":43.65,"sma_20":46487.5,"sma_60":42031.67,"sma_120":41216.67},{"date":"2025-10-20","open":43900,"high":45250,"low":42600,"close":45000,"volume":194195,"rsi_14":18.75,"sma_20":46315.0,"sma_60":42050.0,"sma_120":41212.92},{"date":"2025-10-21","open":45000,"high":45000,"low":43500,"close":44450,"volume":231555,"rsi_14":20.1,"sma_20":46217.5,"sma_60":42068.33,"sma_120":41220.83},{"date":"2025-10-22","open":44500,"high":45450,"low":43900,"close":44750,"volume":153570,"rsi_14":26.82,"sma_20":46202.5,"sma_60":42119.17,"sma_120":41203.75},{"date":"2025-10-23","open":44750,"high":45100,"low":43250,"close":43500,"volume":181814,"rsi_14":27.91,"sma_20":46127.5,"sma_60":42144.17,"sma_120":41174.17},{"date":"2025-10-24","open":43950,"high":44000,"low":42800,"close":43750,"volume":154312,"rsi_14":28.32,"sma_20":46060.0,"sma_60":42180.83,"sma_120":41142.92},{"date":"2025-10-27","open":43750,"high":47300,"low":43050,"close":47150,"volume":518491,"rsi_14":47.01,"sma_20":46122.5,"sma_60":42275.83,"sma_120":41157.08},{"date":"2025-10-28","open":47550,"high":47550,"low":45000,"close":45500,"volume":275529,"rsi_14":44.9,"sma_20":45797.5,"sma_60":42378.33,"sma_120":41187.08},{"date":"2025-10-29","open":46000,"high":46150,"low":43800,"close":44100,"volume":320578,"rsi_14":40.07,"sma_20":45467.5,"sma_60":42463.33,"sma_120":41213.75},{"date":"2025-10-30","open":44200,"high":44600,"low":43000,"close":43850,"volume":264454,"rsi_14":45.23,"sma_20":45215.0,"sma_60":42562.5,"sma_120":41261.67},{"date":"2025-10-31","open":44200,"high":45500,"low":43200,"close":44800,"volume":236712,"rsi_14":50.79,"sma_20":45090.0,"sma_60":42670.83,"sma_120":41330.83},{"date":"2025-11-03","open":44900,"high":45750,"low":43600,"close":44850,"volume":344638,"rsi_14":50.6,"sma_20":44957.5,"sma_60":42801.67,"sma_120":41394.58},{"date":"2025-11-04","open":44950,"high":49750,"low":44550,"close":47750,"volume":785513,"rsi_14":61.46,"sma_20":44952.5,"sma_60":42936.67,"sma_120":41480.42},{"date":"2025-11-05","open":48000,"high":48300,"low":44900,"close":45600,"volume":480155,"rsi_14":56.06,"sma_20":44895.0,"sma_60":43024.17,"sma_120":41564.17},{"date":"2025-11-06","open":45850,"high":47600,"low":45500,"close":46100,"volume":342517,"rsi_14":56.72,"sma_20":44860.0,"sma_60":43124.17,"sma_120":41655.83},{"date":"2025-11-07","open":45250,"high":46550,"low":43600,"close":44250,"volume":310346,"rsi_14":47.85,"sma_20":44822.5,"sma_60":43201.67,"sma_120":41753.75},{"date":"2025-11-10","open":44900,"high":49650,"low":44900,"close":47550,"volume":849391,"rsi_14":57.67,"sma_20":44970.0,"sma_60":43334.17,"sma_120":41873.33},{"date":"2025-11-11","open":47550,"high":49250,"low":46800,"close":47600,"volume":323194,"rsi_14":57.14,"sma_20":45115.0,"sma_60":43470.83,"sma_120":41985.0},{"date":"2025-11-12","open":49650,"high":53700,"low":48800,"close":51200,"volume":1281858,"rsi_14":67.26,"sma_20":45460.0,"sma_60":43690.0,"sma_120":42128.75},{"date":"2025-11-13","open":52000,"high":54900,"low":51000,"close":51500,"volume":838891,"rsi_14":67.34,"sma_20":45855.0,"sma_60":43906.67,"sma_120":42281.25},{"date":"2025-11-14","open":50700,"high":54500,"low":50300,"close":53800,"volume":781345,"rsi_14":65.65,"sma_20":46352.5,"sma_60":44149.17,"sma_120":42422.92},{"date":"2025-11-17","open":54900,"high":58600,"low":52500,"close":56900,"volume":962230,"rsi_14":75.11,"sma_20":46947.5,"sma_60":44465.83,"sma_120":42598.33},{"date":"2025-11-18","open":56900,"high":58900,"low":54800,"close":56800,"volume":824852,"rsi_14":79.67,"sma_20":47565.0,"sma_60":44797.5,"sma_120":42762.92},{"date":"2025-11-19","open":56700,"high":57300,"low":53000,"close":53800,"volume":527535,"rsi_14":70.6,"sma_20":48017.5,"sma_60":45086.67,"sma_120":42893.33},{"date":"2025-11-20","open":54100,"high":58600,"low":53300,"close":58300,"volume":687885,"rsi_14":74.37,"sma_20":48757.5,"sma_60":45453.33,"sma_120":43068.75},{"date":"2025-11-21","open":56400,"high":65700,"low":55000,"close":65000,"volume":2381495,"rsi_14":79.33,"sma_20":49820.0,"sma_60":45923.33,"sma_120":43267.08},{"date":"2025-11-24","open":65900,"high":68000,"low":62500,"close":64400,"volume":1009146,"rsi_14":75.98,"sma_20":50682.5,"sma_60":46384.17,"sma_120":43465.42},{"date":"2025-11-25","open":64000,"high":66700,"low":62300,"close":62800,"volume":796594,"rsi_14":77.3,"sma_20":51547.5,"sma_60":46784.17,"sma_120":43650.42},{"date":"2025-11-26","open":62800,"high":70000,"low":61200,"close":68600,"volume":1105986,"rsi_14":80.57,"sma_20":52772.5,"sma_60":47294.17,"sma_120":43883.75},{"date":"2025-11-27","open":69000,"high":69900,"low":67300,"close":68900,"volume":436776,"rsi_14":84.96,"sma_20":54025.0,"sma_60":47810.0,"sma_120":44129.58},{"date":"2025-11-28","open":70000,"high":88400,"low":70000,"close":85400,"volume":3373719,"rsi_14":89.06,"sma_20":56055.0,"sma_60":48615.83,"sma_120":44510.42},{"date":"2025-12-01","open":85400,"high":88700,"low":82000,"close":87300,"volume":919483,"rsi_14":89.46,"sma_20":58177.5,"sma_60":49459.17,"sma_120":44913.33},{"date":"2025-12-02","open":85500,"high":87000,"low":81000,"close":83300,"volume":1019344,"rsi_14":81.66,"sma_20":59955.0,"sma_60":50224.17,"sma_120":45283.75},{"date":"2025-12-03","open":83300,"high":85300,"low":80000,"close":82800,"volume":647876,"rsi_14":80.75,"sma_20":61815.0,"sma_60":50985.83,"sma_120":45652.92},{"date":"2025-12-04","open":83000,"high":84100,"low":80600,"close":82100,"volume":533246,"rsi_14":78.7,"sma_20":63615.0,"sma_60":51691.67,"sma_120":46003.75},{"date":"2025-12-05","open":82100,"high":82600,"low":76400,"close":80000,"volume":989505,"rsi_14":73.91,"sma_20":65402.5,"sma_60":52318.33,"sma_120":46342.08},{"date":"2025-12-08","open":80200,"high":81800,"low":75700,"close":77300,"volume":668808,"rsi_14":70.14,"sma_20":66890.0,"sma_60":52872.5,"sma_120":46679.17},{"date":"2025-12-09","open":78700,"high":81600,"low":76000,"close":80900,"volume":594698,"rsi_14":76.31,"sma_20":68555.0,"sma_60":53475.83,"sma_120":47008.75},{"date":"2025-12-10","open":80700,"high":83500,"low":79000,"close":82600,"volume":565172,"rsi_14":74.95,"sma_20":70125.0,"sma_60":54147.5,"sma_120":47362.92},{"date":"2025-12-11","open":84000,"high":84000,"low":80400,"close":81500,"volume":330245,"rsi_14":69.14,"sma_20":71625.0,"sma_60":54752.5,"sma_120":47723.75},{"date":"2025-12-12","open":82300,"high":84800,"low":79900,"close":81200,"volume":458213,"rsi_14":69.63,"sma_20":72995.0,"sma_60":55278.33,"sma_120":48016.25},{"date":"2025-12-15","open":81000,"high":82500,"low":79900,"close":80200,"volume":286809,"rsi_14":70.62,"sma_20":74160.0,"sma_60":55807.5,"sma_120":48309.58},{"date":"2025-12-16","open":81100,"high":81500,"low":76900,"close":77300,"volume":464105,"rsi_14":61.07,"sma_20":75185.0,"sma_60":56322.5,"sma_120":48573.75},{"date":"2025-12-17","open":77300,"high":77800,"low":71500,"close":72100,"volume":906988,"rsi_14":53.62,"sma_20":76100.0,"sma_60":56773.33,"sma_120":48800.42},{"date":"2025-12-18","open":70000,"high":74300,"low":70000,"close":73400,"volume":298467,"rsi_14":29.31,"sma_20":76855.0,"sma_60":57246.67,"sma_120":49056.67},{"date":"2025-12-19","open":74100,"high":76700,"low":73900,"close":74700,"volume":331763,"rsi_14":27.82,"sma_20":77340.0,"sma_60":57740.0,"sma_120":49338.33},{"date":"2025-12-22","open":75700,"high":77550,"low":74200,"close":75300,"volume":335501,"rsi_14":34.0,"sma_20":77885.0,"sma_60":58230.0,"sma_120":49620.0},{"date":"2025-12-23","open":75400,"high":76300,"low":74100,"close":75400,"volume":182893,"rsi_14":34.96,"sma_20":78515.0,"sma_60":58620.0,"sma_120":49905.83},{"date":"2025-12-24","open":75400,"high":75500,"low":73200,"close":73600,"volume":247895,"rsi_14":33.46,"sma_20":78765.0,"sma_60":59001.67,"sma_120":50173.33},{"date":"2025-12-26","open":73600,"high":76000,"low":71600,"close":75000,"volume":380077,"rsi_14":40.0,"sma_20":79070.0,"sma_60":59436.67,"sma_120":50446.67},{"date":"2025-12-29","open":75300,"high":78500,"low":75300,"close":78500,"volume":350232,"rsi_14":52.33,"sma_20":78725.0,"sma_60":59956.67,"sma_120":50735.0},{"date":"2025-12-30","open":78200,"high":80600,"low":77300,"close":79600,"volume":307795,"rsi_14":47.21,"sma_20":78340.0,"sma_60":60491.67,"sma_120":51052.08},{"date":"2026-01-02","open":79600,"high":79800,"low":63200,"close":71500,"volume":1575382,"rsi_14":31.31,"sma_20":77750.0,"sma_60":60885.83,"sma_120":51299.17},{"date":"2026-01-05","open":70800,"high":73300,"low":68600,"close":71900,"volume":544991,"rsi_14":33.45,"sma_20":77205.0,"sma_60":61305.0,"sma_120":51546.67},{"date":"2026-01-06","open":71700,"high":72100,"low":68600,"close":69300,"volume":520189,"rsi_14":30.99,"sma_20":76565.0,"sma_60":61680.0,"sma_120":51782.08},{"date":"2026-01-07","open":69200,"high":72650,"low":67500,"close":70700,"volume":414075,"rsi_14":35.02,"sma_20":76100.0,"sma_60":62108.33,"sma_120":52015.42},{"date":"2026-01-08","open":70700,"high":74500,"low":69900,"close":72800,"volume":336292,"rsi_14":42.72,"sma_20":75875.0,"sma_60":62578.33,"sma_120":52273.33},{"date":"2026-01-09","open":72800,"high":73900,"low":71500,"close":73600,"volume":174094,"rsi_14":52.83,"sma_20":75510.0,"sma_60":63060.0,"sma_120":52535.0},{"date":"2026-01-12","open":73700,"high":73900,"low":71200,"close":72900,"volume":170401,"rsi_14":49.03,"sma_20":75025.0,"sma_60":63536.67,"sma_120":52777.92},{"date":"2026-01-13","open":72800,"high":76000,"low":72800,"close":73500,"volume":311894,"rsi_14":47.62,"sma_20":74625.0,"sma_60":64035.0,"sma_120":53032.08},{"date":"2026-01-14","open":73500,"high":75400,"low":71000,"close":71700,"volume":215717,"rsi_14":43.18,"sma_20":74150.0,"sma_60":64499.17,"sma_120":53265.42},{"date":"2026-01-15","open":71900,"high":73800,"low":71600,"close":72200,"volume":161250,"rsi_14":44.03,"sma_20":73750.0,"sma_60":64952.5,"sma_120":53501.25},{"date":"2026-01-16","open":71500,"high":76900,"low":69400,"close":74700,"volume":576065,"rsi_14":49.43,"sma_20":73750.0,"sma_60":65955.83,"sma_120":53762.5},{"date":"2026-01-19","open":74900,"high":78600,"low":74000,"close":75500,"volume":342536,"rsi_14":43.59,"sma_20":73855.0,"sma_60":66489.17,"sma_120":54044.17},{"date":"2026-01-20","open":75500,"high":79150,"low":74200,"close":74200,"volume":340663,"rsi_14":38.56,"sma_20":73830.0,"sma_60":66996.67,"sma_120":54312.5},{"date":"2026-01-21","open":72100,"high":73500,"low":69600,"close":72000,"volume":527548,"rsi_14":51.41,"sma_20":73665.0,"sma_60":67410.83,"sma_120":54566.25},{"date":"2026-01-22","open":72100,"high":79000,"low":71400,"close":77800,"volume":598951,"rsi_14":62.77,"sma_20":73785.0,"sma_60":67949.17,"sma_120":54869.17},{"date":"2026-01-23","open":79800,"high":83500,"low":77400,"close":83100,"volume":808509,"rsi_14":76.74,"sma_20":74260.0,"sma_60":68599.17,"sma_120":55233.75},{"date":"2026-01-26","open":83900,"high":96100,"low":83900,"close":93900,"volume":1322328,"rsi_14":82.95,"sma_20":75205.0,"sma_60":69433.33,"sma_120":55691.25},{"date":"2026-01-27","open":93900,"high":103200,"low":93000,"close":98300,"volume":1066628,"rsi_14":84.0,"sma_20":76195.0,"sma_60":70325.0,"sma_120":56194.58},{"date":"2026-01-28","open":99000,"high":101100,"low":91300,"close":97200,"volume":904992,"rsi_14":81.22,"sma_20":77075.0,"sma_60":71197.5,"sma_120":56685.42},{"date":"2026-01-29","open":97000,"high":109300,"low":96000,"close":104300,"volume":1311568,"rsi_14":85.52,"sma_20":78715.0,"sma_60":72140.0,"sma_120":57246.25},{"date":"2026-01-30","open":104000,"high":108700,"low":101500,"close":105000,"volume":608006,"rsi_14":85.55,"sma_20":80370.0,"sma_60":73130.0,"sma_120":57790.83},{"date":"2026-02-02","open":102000,"high":110900,"low":101000,"close":102900,"volume":563500,"rsi_14":84.98,"sma_20":82050.0,"sma_60":74076.67,"sma_120":58312.08},{"date":"2026-02-03","open":106000,"high":106800,"low":97700,"close":105000,"volume":700965,"rsi_14":85.5,"sma_20":83765.0,"sma_60":75089.17,"sma_120":58852.92},{"date":"2026-02-04","open":104000,"high":107800,"low":98500,"close":100400,"volume":542411,"rsi_14":76.6,"sma_20":85145.0,"sma_60":75517.5,"sma_120":59359.58},{"date":"2026-02-05","open":103500,"high":107500,"low":95100,"close":99900,"volume":757496,"rsi_14":75.82,"sma_20":86460.0,"sma_60":76390.0,"sma_120":59862.08},{"date":"2026-02-06","open":97000,"high":98700,"low":91000,"close":94300,"volume":647883,"rsi_14":67.54,"sma_20":87530.0,"sma_60":77168.33,"sma_120":60319.58},{"date":"2026-02-09","open":97500,"high":100000,"low":94500,"close":97900,"volume":290493,"rsi_14":71.2,"sma_20":88750.0,"sma_60":77946.67,"sma_120":60818.33},{"date":"2026-02-10","open":98100,"high":99900,"low":92500,"close":93500,"volume":296765,"rsi_14":68.5,"sma_20":89840.0,"sma_60":78646.67,"sma_120":61276.67},{"date":"2026-02-11","open":94500,"high":97400,"low":92700,"close":93500,"volume":287270,"rsi_14":65.01,"sma_20":90905.0,"sma_60":79308.33,"sma_120":61728.75},{"date":"2026-02-12","open":95300,"high":98300,"low":92600,"close":93300,"volume":275284,"rsi_14":60.81,"sma_20":91835.0,"sma_60":79915.0,"sma_120":62190.42},{"date":"2026-02-13","open":92900,"high":93000,"low":88100,"close":89500,"volume":463018,"rsi_14":44.53,"sma_20":92575.0,"sma_60":80460.0,"sma_120":62628.75},{"date":"2026-02-19","open":90000,"high":93100,"low":87400,"close":92100,"volume":330215,"rsi_14":41.93,"sma_20":93405.0,"sma_60":81098.33,"sma_120":63092.5},{"date":"2026-02-20","open":92500,"high":93000,"low":89950,"close":90600,"volume":227651,"rsi_14":41.49,"sma_20":94225.0,"sma_60":81636.67,"sma_120":63545.0},{"date":"2026-02-23","open":90400,"high":97500,"low":90100,"close":96800,"volume":544367,"rsi_14":40.11,"sma_20":95465.0,"sma_60":82166.67,"sma_120":64045.0},{"date":"2026-02-24","open":96800,"high":98000,"low":94200,"close":96300,"volume":264465,"rsi_14":38.46,"sma_20":96390.0,"sma_60":82698.33,"sma_120":64541.25},{"date":"2026-02-25","open":96600,"high":97800,"low":94500,"close":95000,"volume":291895,"rsi_14":39.3,"sma_20":96985.0,"sma_60":83235.0,"sma_120":65009.58},{"date":"2026-02-26","open":94900,"high":109900,"low":94400,"close":105000,"volume":1004758,"rsi_14":50.0,"sma_20":97485.0,"sma_60":83355.0,"sma_120":78395.0},{"date":"2026-02-27","open":105000,"high":111900,"low":102000,"close":107000,"volume":590993,"rsi_14":57.82,"sma_20":97975.0,"sma_60":84476.67,"sma_120":66143.33},{"date":"2026-03-03","open":104900,"high":112800,"low":100000,"close":105100,"volume":681815,"rsi_14":55.96,"sma_20":98370.0,"sma_60":84805.0,"sma_120":66710.42},{"date":"2026-03-04","open":100300,"high":103600,"low":91000,"close":91100,"volume":712999,"rsi_14":46.92,"sma_20":97710.0,"sma_60":84868.33,"sma_120":67163.75},{"date":"2026-03-05","open":99500,"high":107400,"low":98500,"close":102300,"volume":634002,"rsi_14":53.69,"sma_20":97575.0,"sma_60":85185.0,"sma_120":67704.58},{"date":"2026-03-06","open":103000,"high":115000,"low":100900,"close":113000,"volume":965606,"rsi_14":64.8,"sma_20":98080.0,"sma_60":85688.33,"sma_120":68337.08},{"date":"2026-03-09","open":113900,"high":118900,"low":99100,"close":103600,"volume":1008829,"rsi_14":56.71,"sma_20":98010.0,"sma_60":86046.67,"sma_120":68869.17},{"date":"2026-03-10","open":110300,"high":110300,"low":100700,"close":101400,"volume":562020,"rsi_14":55.24,"sma_20":98060.0,"sma_60":86403.33,"sma_120":69360.83},{"date":"2026-03-11","open":103900,"high":104300,"low":96300,"close":98800,"volume":554528,"rsi_14":56.11,"sma_20":98005.0,"sma_60":86761.67,"sma_120":69817.08},{"date":"2026-03-12","open":97500,"high":102200,"low":96200,"close":101000,"volume":245674,"rsi_14":55.88,"sma_20":98340.0,"sma_60":87096.67,"sma_120":70286.25},{"date":"2026-03-13","open":97700,"high":104000,"low":97700,"close":103200,"volume":316178,"rsi_14":58.25,"sma_20":98605.0,"sma_60":87440.0,"sma_120":70793.75},{"date":"2026-03-16","open":103000,"high":105400,"low":99600,"close":103400,"volume":275226,"rsi_14":54.69,"sma_20":99100.0,"sma_60":88778.33,"sma_120":82515.83},{"date":"2026-03-17","open":103300,"high":108000,"low":100900,"close":102000,"volume":369524,"rsi_14":54.0,"sma_20":99525.0,"sma_60":88151.67,"sma_120":71715.0},{"date":"2026-03-18","open":103300,"high":103500,"low":99600,"close":100700,"volume":304399,"rsi_14":54.0,"sma_20":99895.0,"sma_60":88493.33,"sma_120":72150.42},{"date":"2026-03-19","open":99400,"high":102500,"low":96500,"close":97200,"volume":387542,"rsi_14":43.98,"sma_20":100280.0,"sma_60":88825.0,"sma_120":72573.75},{"date":"2026-03-20","open":97200,"high":99600,"low":96500,"close":98200,"volume":203785,"rsi_14":43.1,"sma_20":100585.0,"sma_60":89260.0,"sma_120":73016.67},{"date":"2026-03-23","open":96400,"high":96500,"low":90000,"close":90100,"volume":365601,"rsi_14":39.29,"sma_20":100560.0,"sma_60":89538.33,"sma_120":73392.5},{"date":"2026-03-24","open":95400,"high":96000,"low":90600,"close":93000,"volume":181166,"rsi_14":51.61,"sma_20":100370.0,"sma_60":89843.33,"sma_120":73791.67},{"date":"2026-03-25","open":93500,"high":103200,"low":93500,"close":102300,"volume":521947,"rsi_14":50.0,"sma_20":100670.0,"sma_60":90293.33,"sma_120":74261.67},{"date":"2026-03-26","open":107000,"high":130700,"low":102900,"close":119800,"volume":2742224,"rsi_14":55.33,"sma_20":101910.0,"sma_60":91033.33,"sma_120":74826.67},{"date":"2026-03-27","open":115178,"high":121121,"low":109801,"close":119800,"volume":1266806,"rsi_14":68.99,"sma_20":103010.0,"sma_60":91923.33,"sma_120":75462.5},{"date":"2026-03-30","open":122200,"high":126800,"low":113800,"close":117300,"volume":684798,"rsi_14":61.51,"sma_20":103525.0,"sma_60":92628.33,"sma_120":76032.5},{"date":"2026-03-31","open":117100,"high":117100,"low":105100,"close":106700,"volume":708378,"rsi_14":55.12,"sma_20":103605.0,"sma_60":93098.33,"sma_120":76527.5},{"date":"2026-04-01","open":112167,"high":113755,"low":104524,"close":107700,"volume":503104,"rsi_14":54.89,"sma_20":104475.0,"sma_60":93580.0,"sma_120":77035.83},{"date":"2026-04-02","open":109300,"high":113600,"low":97500,"close":100100,"volume":619857,"rsi_14":48.13,"sma_20":104365.0,"sma_60":94056.67,"sma_120":77471.25},{"date":"2026-04-03","open":101100,"high":103100,"low":98300,"close":100200,"volume":330650,"rsi_14":48.07,"sma_20":103725.0,"sma_60":94528.33,"sma_120":77916.67},{"date":"2026-04-06","open":99600,"high":100700,"low":97000,"close":98700,"volume":351751,"rsi_14":48.01,"sma_20":103480.0,"sma_60":95018.33,"sma_120":78349.17},{"date":"2026-04-07","open":99300,"high":103200,"low":97000,"close":98800,"volume":329577,"rsi_14":48.84,"sma_20":103350.0,"sma_60":95486.67,"sma_120":78797.5},{"date":"2026-04-08","open":103700,"high":104700,"low":98600,"close":101500,"volume":340059,"rsi_14":52.66,"sma_20":103485.0,"sma_60":95965.0,"sma_120":79271.67},{"date":"2026-04-09","open":103800,"high":108100,"low":100400,"close":103500,"volume":337487,"rsi_14":53.24,"sma_20":103610.0,"sma_60":96463.33,"sma_120":79761.67},{"date":"2026-04-10","open":103600,"high":103600,"low":98000,"close":99300,"volume":431742,"rsi_14":55.9,"sma_20":103415.0,"sma_60":96903.33,"sma_120":80220.0},{"date":"2026-04-13","open":97500,"high":97600,"low":89600,"close":93700,"volume":684872,"rsi_14":50.43,"sma_20":102930.0,"sma_60":97240.0,"sma_120":80637.5},{"date":"2026-04-14","open":95900,"high":96600,"low":92700,"close":95500,"volume":284572,"rsi_14":45.36,"sma_20":102605.0,"sma_60":97636.67,"sma_120":81067.92},{"date":"2026-04-15","open":96500,"high":106500,"low":96100,"close":104800,"volume":606401,"rsi_14":38.46,"sma_20":102810.0,"sma_60":98180.0,"sma_120":81566.25},{"date":"2026-04-16","open":107200,"high":111800,"low":104400,"close":108700,"volume":395073,"rsi_14":35.17,"sma_20":103385.0,"sma_60":98746.67,"sma_120":82101.67},{"date":"2026-04-17","open":108800,"high":116700,"low":106000,"close":106800,"volume":444679,"rsi_14":40.26,"sma_20":103815.0,"sma_60":99268.33,"sma_120":82618.75},{"date":"2026-04-20","open":107000,"high":109600,"low":105900,"close":107900,"volume":212133,"rsi_14":51.35,"sma_20":104705.0,"sma_60":99830.0,"sma_120":83155.42},{"date":"2026-04-21","open":107900,"high":108200,"low":100000,"close":101700,"volume":463142,"rsi_14":43.03,"sma_20":105140.0,"sma_60":100325.0,"sma_120":83638.33},{"date":"2026-04-22","open":101700,"high":102500,"low":97100,"close":99500,"volume":411263,"rsi_14":49.3,"sma_20":105000.0,"sma_60":100686.67,"sma_120":84074.58},{"date":"2026-04-23","open":99500,"high":103200,"low":97900,"close":100100,"volume":313082,"rsi_14":49.88,"sma_20":104015.0,"sma_60":100970.0,"sma_120":84529.58},{"date":"2026-04-24","open":100300,"high":103900,"low":97900,"close":101000,"volume":299685,"rsi_14":52.71,"sma_20":102715.0,"sma_60":101088.33,"sma_120":85003.75},{"date":"2026-04-27","open":102000,"high":105300,"low":99600,"close":103000,"volume":307941,"rsi_14":54.73,"sma_20":102000.0,"sma_60":101166.67,"sma_120":85496.67},{"date":"2026-04-28","open":103000,"high":109000,"low":99900,"close":106700,"volume":488690,"rsi_14":55.73,"sma_20":102000.0,"sma_60":101325.0,"sma_120":86012.5},{"date":"2026-04-29","open":106700,"high":109900,"low":104600,"close":107400,"volume":292981,"rsi_14":54.42,"sma_20":101945.0,"sma_60":101376.67,"sma_120":89208.33},{"date":"2026-04-30","open":107000,"high":107000,"low":101500,"close":102000,"volume":294631,"rsi_14":58.58,"sma_20":101340.0,"sma_60":104515.0,"sma_120":102474.17},{"date":"2026-05-04","open":104000,"high":108400,"low":102000,"close":104800,"volume":308931,"rsi_14":63.06,"sma_20":102270.0,"sma_60":101358.33,"sma_120":87479.17},{"date":"2026-05-06","open":104600,"high":108800,"low":100200,"close":103600,"volume":458709,"rsi_14":59.67,"sma_20":102515.0,"sma_60":101335.0,"sma_120":87958.33},{"date":"2026-05-07","open":108400,"high":123000,"low":107000,"close":114600,"volume":1276383,"rsi_14":61.24,"sma_20":103305.0,"sma_60":101571.67,"sma_120":88544.58},{"date":"2026-05-08","open":114900,"high":138000,"low":114900,"close":127800,"volume":1713106,"rsi_14":68.05,"sma_20":104620.0,"sma_60":102036.67,"sma_120":89213.33},{"date":"2026-05-11","open":127900,"high":135100,"low":120600,"close":132900,"volume":669343,"rsi_14":73.26,"sma_20":106090.0,"sma_60":102680.0,"sma_120":89924.17},{"date":"2026-05-12","open":133400,"high":149000,"low":133000,"close":138800,"volume":1101203,"rsi_14":75.37,"sma_20":108065.0,"sma_60":103361.67,"sma_120":90654.17},{"date":"2026-05-13","open":144900,"high":145000,"low":122000,"close":122800,"volume":920774,"rsi_14":64.92,"sma_20":109520.0,"sma_60":103850.0,"sma_120":91248.33},{"date":"2026-05-14","open":126300,"high":127000,"low":111900,"close":114300,"volume":776185,"rsi_14":59.61,"sma_20":110460.0,"sma_60":104196.67,"sma_120":91752.5},{"date":"2026-05-15","open":115600,"high":116100,"low":108200,"close":111600,"volume":565264,"rsi_14":57.27,"sma_20":110800.0,"sma_60":104501.67,"sma_120":92208.33},{"date":"2026-05-18","open":110000,"high":113700,"low":105100,"close":108400,"volume":402174,"rsi_14":54.55,"sma_20":110785.0,"sma_60":104816.67,"sma_120":92638.33},{"date":"2026-05-19","open":108500,"high":112200,"low":102600,"close":106600,"volume":331765,"rsi_14":52.22,"sma_20":110775.0,"sma_60":105058.33,"sma_120":93078.33},{"date":"2026-05-20","open":106600,"high":106600,"low":98900,"close":101200,"volume":355308,"rsi_14":46.68,"sma_20":110440.0,"sma_60":105235.0,"sma_120":93435.83},{"date":"2026-05-21","open":103600,"high":108900,"low":102300,"close":103000,"volume":345481,"rsi_14":47.38,"sma_20":110505.0,"sma_60":105338.33,"sma_120":93752.5},{"date":"2026-05-22","open":103300,"high":114800,"low":103200,"close":106700,"volume":500657,"rsi_14":52.86,"sma_20":110865.0,"sma_60":105511.67,"sma_120":94105.0},{"date":"2026-05-26","open":111700,"high":117900,"low":108800,"close":109100,"volume":474180,"rsi_14":52.63,"sma_20":111315.0,"sma_60":105746.67,"sma_120":94490.83},{"date":"2026-05-27","open":109000,"high":114000,"low":103800,"close":110600,"volume":508530,"rsi_14":54.26,"sma_20":111795.0,"sma_60":105840.0,"sma_120":94840.83},{"date":"2026-05-28","open":111000,"high":111100,"low":100000,"close":103600,"volume":540590,"rsi_14":42.97,"sma_20":111825.0,"sma_60":105783.33,"sma_120":95130.0},{"date":"2026-05-29","open":103900,"high":104700,"low":94600,"close":98900,"volume":712929,"rsi_14":29.27,"sma_20":111435.0,"sma_60":105680.0,"sma_120":95242.5},{"date":"2026-06-01","open":99000,"high":99300,"low":91000,"close":93700,"volume":642050,"rsi_14":21.92,"sma_20":110750.0,"sma_60":105723.33,"sma_120":95295.83},{"date":"2026-06-02","open":92900,"high":110800,"low":89700,"close":108000,"volume":1024610,"rsi_14":30.31,"sma_20":111050.0,"sma_60":105818.33,"sma_120":95501.67},{"date":"2026-06-04","open":107000,"high":114200,"low":103800,"close":109500,"volume":386987,"rsi_14":39.56,"sma_20":111285.0,"sma_60":105760.0,"sma_120":95724.17},{"date":"2026-06-05","open":112000,"high":112800,"low":99200,"close":99200,"volume":447677,"rsi_14":38.47,"sma_20":111065.0,"sma_60":105686.67,"sma_120":95866.67},{"date":"2026-06-08","open":91300,"high":98900,"low":88700,"close":89300,"volume":552004,"rsi_14":34.66,"sma_20":109800.0,"sma_60":105485.0,"sma_120":95944.17},{"date":"2026-06-09","open":90000,"high":104800,"low":90000,"close":102900,"volume":513657,"rsi_14":46.69,"sma_20":108555.0,"sma_60":105553.33,"sma_120":96157.5},{"date":"2026-06-10","open":100100,"high":108000,"low":98000,"close":99800,"volume":355714,"rsi_14":45.97,"sma_20":106900.0,"sma_60":105533.33,"sma_120":96315.0},{"date":"2026-06-11","open":99800,"high":106500,"low":98300,"close":103000,"volume":315836,"rsi_14":51.09,"sma_20":105110.0,"sma_60":105530.0,"sma_120":96485.0},{"date":"2026-06-12","open":108000,"high":108800,"low":101600,"close":102600,"volume":288922,"rsi_14":49.75,"sma_20":104100.0,"sma_60":105516.67,"sma_120":96660.83},{"date":"2026-06-15","open":102600,"high":107700,"low":101600,"close":104800,"volume":280884,"rsi_14":48.8,"sma_20":103625.0,"sma_60":105563.33,"sma_120":96857.5},{"date":"2026-06-16","open":106000,"high":108200,"low":101900,"close":105100,"volume":215647,"rsi_14":47.41,"sma_20":103300.0,"sma_60":105636.67,"sma_120":97065.0},{"date":"2026-06-17","open":106100,"high":116500,"low":102200,"close":112900,"volume":592306,"rsi_14":66.91,"sma_20":103195.0,"sma_60":105901.67,"sma_120":98912.5},{"date":"2026-06-18","open":113000,"high":114400,"low":106300,"close":106600,"volume":315224,"rsi_14":51.81,"sma_20":103525.0,"sma_60":106038.33,"sma_120":97649.17},{"date":"2026-06-19","open":106700,"high":109900,"low":99900,"close":102100,"volume":382302,"rsi_14":51.94,"sma_20":103570.0,"sma_60":106238.33,"sma_120":97888.33},{"date":"2026-06-22","open":106000,"high":106200,"low":99200,"close":101600,"volume":226629,"rsi_14":55.07,"sma_20":103500.0,"sma_60":106381.67,"sma_120":98112.5},{"date":"2026-06-23","open":100900,"high":104800,"low":94700,"close":95200,"volume":340033,"rsi_14":40.86,"sma_20":102925.0,"sma_60":106263.33,"sma_120":98278.33},{"date":"2026-06-24","open":95600,"high":103700,"low":95200,"close":101100,"volume":265096,"rsi_14":44.35,"sma_20":102525.0,"sma_60":105951.67,"sma_120":98492.5},{"date":"2026-06-25","open":102100,"high":103300,"low":99600,"close":100300,"volume":214066,"rsi_14":50.85,"sma_20":102010.0,"sma_60":105506.67,"sma_120":98715.0},{"date":"2026-06-26","open":99500,"high":99500,"low":92300,"close":95300,"volume":392444,"rsi_14":55.0,"sma_20":101595.0,"sma_60":105140.0,"sma_120":98884.17},{"date":"2026-06-29","open":98000,"high":102300,"low":89600,"close":97400,"volume":574652,"rsi_14":44.33,"sma_20":101520.0,"sma_60":104985.0,"sma_120":99041.67},{"date":"2026-06-30","open":97400,"high":97500,"low":90700,"close":93600,"volume":305448,"rsi_14":43.7,"sma_20":101515.0,"sma_60":104736.67,"sma_120":99158.33},{"date":"2026-07-01","open":94606,"high":97928,"low":91889,"close":93600,"volume":286779,"rsi_14":39.27,"sma_20":100765.0,"sma_60":104618.33,"sma_120":99337.5},{"date":"2026-07-02","open":92000,"high":93000,"low":86500,"close":87100,"volume":370768,"rsi_14":35.12,"sma_20":99645.0,"sma_60":104400.0,"sma_120":99464.17},{"date":"2026-07-03","open":87700,"high":91700,"low":82000,"close":90300,"volume":485521,"rsi_14":36.35,"sma_20":99200.0,"sma_60":104260.0,"sma_120":99639.17},{"date":"2026-07-06","open":92000,"high":96800,"low":83100,"close":88300,"volume":338769,"rsi_14":34.67,"sma_20":99150.0,"sma_60":104085.0,"sma_120":99785.83},{"date":"2026-07-07","open":88300,"high":96300,"low":87500,"close":94400,"volume":414028,"rsi_14":32.58,"sma_20":98725.0,"sma_60":103966.67,"sma_120":99965.83},{"date":"2026-07-08","open":94300,"high":94900,"low":84300,"close":87000,"volume":323261,"rsi_14":31.92,"sma_20":98085.0,"sma_60":103691.67,"sma_120":100077.5},{"date":"2026-07-09","open":85700,"high":91200,"low":85200,"close":87300,"volume":174708,"rsi_14":35.2,"sma_20":97300.0,"sma_60":103491.67,"sma_120":100197.5},{"date":"2026-07-10","open":84500,"high":91100,"low":79000,"close":90000,"volume":327640,"rsi_14":38.89,"sma_20":96670.0,"sma_60":103430.0,"sma_120":100335.0},{"date":"2026-07-13","open":90400,"high":92800,"low":74200,"close":76600,"volume":588281,"rsi_14":34.29,"sma_20":95260.0,"sma_60":103115.0,"sma_120":100375.83},{"date":"2026-07-14","open":75000,"high":76600,"low":63000,"close":72900,"volume":1102024,"rsi_14":25.26,"sma_20":93650.0,"sma_60":102583.33,"sma_120":100381.67},{"date":"2026-07-15","open":75200,"high":80600,"low":73000,"close":77900,"volume":326541,"rsi_14":31.7,"sma_20":91900.0,"sma_60":102070.0,"sma_120":100408.33},{"date":"2026-07-16","open":77000,"high":81100,"low":55400,"close":62100,"volume":1598652,"rsi_14":26.94,"sma_20":89675.0,"sma_60":101325.0,"sma_120":100296.67},{"date":"2026-07-20","open":60400,"high":65100,"low":58900,"close":61200,"volume":614210,"rsi_14":24.44,"sma_20":87630.0,"sma_60":100546.67,"sma_120":100188.33},{"date":"2026-07-21","open":42900,"high":42900,"low":42900,"close":42900,"volume":31954,"rsi_14":20.28,"sma_20":84695.0,"sma_60":99566.67,"sma_120":99945.83},{"date":"2026-07-22","open":30050,"high":30050,"low":30050,"close":30050,"volume":103289,"rsi_14":17.73,"sma_20":81437.5,"sma_60":98409.17,"sma_120":99547.92},{"date":"2026-07-23","open":21050,"high":21050,"low":21050,"close":21050,"volume":350072,"rsi_14":17.19,"sma_20":77435.0,"sma_60":97091.67,"sma_120":99030.83},{"date":"2026-07-24","open":14920,"high":17100,"low":14750,"close":15000,"volume":25764011,"rsi_14":13.62,"sma_20":73170.0,"sma_60":95658.33,"sma_120":98373.33},{"date":"2026-07-27","open":15530,"high":17130,"low":14800,"close":15910,"volume":15694350,"rsi_14":14.66,"sma_20":69200.5,"sma_60":94206.83,"sma_120":97686.75},{"date":"2026-07-28","open":15910,"high":16310,"low":13880,"close":14560,"volume":5094740,"rsi_14":9.12,"sma_20":65058.5,"sma_60":92671.17,"sma_120":96998.08},{"date":"2026-07-29","open":14800,"high":15250,"low":12410,"close":13200,"volume":3257491,"rsi_14":9.72,"sma_20":61038.5,"sma_60":91101.17,"sma_120":96238.92},{"date":"2026-07-30","open":12700,"high":13290,"low":11470,"close":11670,"volume":3203091,"rsi_14":9.27,"sma_20":56972.0,"sma_60":89595.67,"sma_120":95461.17},{"date":"2026-07-31","open":12100,"high":13280,"low":12100,"close":13000,"volume":2512260,"rsi_14":7.91,"sma_20":53267.0,"sma_60":88065.67,"sma_120":94712.0},{"date":"2026-08-03","open":13360,"high":15800,"low":12730,"close":14290,"volume":4776944,"rsi_14":10.75,"sma_20":49466.5,"sma_60":86577.17,"sma_120":93956.08},{"date":"2026-08-04","open":14360,"high":16500,"low":14290,"close":15920,"volume":4213681,"rsi_14":13.14,"sma_20":45847.5,"sma_60":84932.5,"sma_120":93252.08},{"date":"2026-08-05","open":16450,"high":20650,"low":16010,"close":18660,"volume":9996523,"rsi_14":10.53,"sma_20":42060.5,"sma_60":83113.5,"sma_120":92575.08},{"date":"2026-08-06","open":18570,"high":19730,"low":16300,"close":17570,"volume":4909631,"rsi_14":13.09,"sma_20":38589.0,"sma_60":81191.33,"sma_120":91935.67},{"date":"2026-08-07","open":17720,"high":18220,"low":16250,"close":17660,"volume":2331270,"rsi_14":13.42,"sma_20":35107.0,"sma_60":79172.33,"sma_120":91267.0},{"date":"2026-08-10","open":17810,"high":20700,"low":17740,"close":19330,"volume":4463304,"rsi_14":22.52,"sma_20":31573.5,"sma_60":77447.83,"sma_120":90648.92},{"date":"2026-08-11","open":19330,"high":19800,"low":18230,"close":19620,"volume":2094707,"rsi_14":32.81,"sma_20":28724.5,"sma_60":75869.83,"sma_120":90033.25},{"date":"2026-08-12","open":19640,"high":22500,"low":19100,"close":21350,"volume":3758607,"rsi_14":50.65,"sma_20":26147.0,"sma_60":74365.67,"sma_120":89433.67},{"date":"2026-08-13","open":21750,"high":26200,"low":21050,"close":25600,"volume":6219286,"rsi_14":74.93,"sma_20":23532.0,"sma_60":72985.67,"sma_120":88901.17},{"date":"2026-08-14","open":26800,"high":31850,"low":24900,"close":28550,"volume":9800839,"rsi_14":77.12,"sma_20":21854.5,"sma_60":71684.83,"sma_120":88371.58},{"date":"2026-08-18","open":28550,"high":29500,"low":26650,"close":27600,"volume":3531408,"rsi_14":78.47,"sma_20":20174.5,"sma_60":70458.17,"sma_120":87846.58},{"date":"2026-08-19","open":26550,"high":28350,"low":25200,"close":25900,"volume":2252154,"rsi_14":77.32,"sma_20":19324.5,"sma_60":69173.17,"sma_120":87255.75},{"date":"2026-08-20","open":27000,"high":27450,"low":19030,"close":21650,"volume":8164818,"rsi_14":69.22,"sma_20":18904.5,"sma_60":67755.67,"sma_120":86633.67},{"date":"2026-08-21","open":21650,"high":21950,"low":20150,"close":20750,"volume":2181425,"rsi_14":65.18,"sma_20":18889.5,"sma_60":66283.17,"sma_120":86014.92},{"date":"2026-08-24","open":18390,"high":20450,"low":17950,"close":20350,"volume":2567484,"rsi_14":62.3,"sma_20":19157.0,"sma_60":64779.0,"sma_120":85309.5},{"date":"2026-08-25","open":20300,"high":20450,"low":18850,"close":19760,"volume":1312917,"rsi_14":58.14,"sma_20":19349.5,"sma_60":63381.67,"sma_120":84582.5},{"date":"2026-08-26","open":20050,"high":20100,"low":18300,"close":18850,"volume":1643117,"rsi_14":50.44,"sma_20":19564.0,"sma_60":62047.5,"sma_120":83863.75},{"date":"2026-08-27","open":18550,"high":19500,"low":18550,"close":18740,"volume":1475150,"rsi_14":52.81,"sma_20":19841.0,"sma_60":60798.17,"sma_120":83260.75},{"date":"2026-08-28","open":18900,"high":20350,"low":18210,"close":18710,"volume":1941835,"rsi_14":52.53,"sma_20":20193.0,"sma_60":59310.0,"sma_120":82564.17},{"date":"2026-08-31","open":18690,"high":18690,"low":17400,"close":17620,"volume":1046333,"rsi_14":45.76,"sma_20":20424.0,"sma_60":57778.67,"sma_120":81769.33},{"date":"2026-09-01","open":17830,"high":18800,"low":17490,"close":17940,"volume":1291293,"rsi_14":45.84,"sma_20":20606.5,"sma_60":56424.33,"sma_120":81055.5},{"date":"2026-09-02","open":17700,"high":18460,"low":17400,"close":17900,"volume":1070712,"rsi_14":40.67,"sma_20":20705.5,"sma_60":55234.33,"sma_120":80359.67},{"date":"2026-09-03","open":18410,"high":18430,"low":16640,"close":16910,"volume":1100077,"rsi_14":21.47,"sma_20":20618.0,"sma_60":53801.17,"sma_120":79677.25},{"date":"2026-09-04","open":16910,"high":17250,"low":16610,"close":17100,"volume":704670,"rsi_14":4.09,"sma_20":20594.5,"sma_60":52422.83,"sma_120":78978.08},{"date":"2026-09-07","open":17200,"high":17680,"low":17050,"close":17420,"volume":679798,"rsi_14":7.01,"sma_20":20582.5,"sma_60":50996.5,"sma_120":78263.25},{"date":"2026-09-08","open":17520,"high":18390,"low":17350,"close":17470,"volume":978154,"rsi_14":8.64,"sma_20":20489.5,"sma_60":49577.67,"sma_120":77547.17},{"date":"2026-09-09","open":17470,"high":17690,"low":17190,"close":17470,"volume":566169,"rsi_14":14.81,"sma_20":20382.0,"sma_60":48122.17,"sma_120":76842.75},{"date":"2026-09-10","open":17470,"high":17490,"low":16900,"close":17260,"volume":464769,"rsi_14":16.76,"sma_20":20177.5,"sma_60":46658.17,"sma_120":76147.42},{"date":"2026-09-11","open":16950,"high":17150,"low":16790,"close":16850,"volume":407885,"rsi_14":16.73,"sma_20":19740.0,"sma_60":45057.33,"sma_120":75477.83},{"date":"2026-09-14","open":16600,"high":16690,"low":16100,"close":16160,"volume":456809,"rsi_14":16.42,"sma_20":19120.5,"sma_60":43550.0,"sma_120":74794.17},{"date":"2026-09-15","open":16160,"high":16570,"low":16030,"close":16180,"volume":408211,"rsi_14":20.13,"sma_20":18549.5,"sma_60":42118.0,"sma_120":74178.17},{"date":"2026-09-16","open":16110,"high":16350,"low":15200,"close":15830,"volume":434331,"rsi_14":19.11,"sma_20":18046.0,"sma_60":40688.5,"sma_120":73535.08},{"date":"2026-09-17","open":15970,"high":16630,"low":15920,"close":16350,"volume":401730,"rsi_14":27.31,"sma_20":17781.0,"sma_60":39374.33,"sma_120":72818.83},{"date":"2026-09-18","open":16390,"high":16420,"low":15910,"close":15970,"volume":467675,"rsi_14":31.63,"sma_20":17542.0,"sma_60":37955.5,"sma_120":71953.58},{"date":"2026-09-21","open":15900,"high":15910,"low":15050,"close":15380,"volume":935820,"rsi_14":23.11,"sma_20":17293.5,"sma_60":36540.17,"sma_120":71023.42},{"date":"2026-09-22","open":15390,"high":15940,"low":15150,"close":15380,"volume":513023,"rsi_14":23.31,"sma_20":17074.5,"sma_60":35208.17,"sma_120":70174.08},{"date":"2026-09-23","open":15410,"high":16250,"low":15350,"close":15890,"volume":674023,"rsi_14":37.97,"sma_20":16926.5,"sma_60":33849.67,"sma_120":69417.33},{"date":"2026-09-28","open":16180,"high":17120,"low":15810,"close":16340,"volume":1015364,"rsi_14":41.56,"sma_20":16806.5,"sma_60":32562.0,"sma_120":68649.33},{"date":"2026-09-29","open":16300,"high":16300,"low":14860,"close":15260,"volume":993891,"rsi_14":29.47,"sma_20":16634.0,"sma_60":31266.33,"sma_120":67942.33},{"date":"2026-09-30","open":15200,"high":15690,"low":15130,"close":15430,"volume":408099,"rsi_14":31.04,"sma_20":16524.5,"sma_60":30071.83,"sma_120":67235.92},{"date":"2026-10-01","open":15400,"high":16750,"low":15030,"close":16320,"volume":814322,"rsi_14":40.83,"sma_20":16443.5,"sma_60":28838.83,"sma_120":66549.42},{"date":"2026-10-02","open":16380,"high":16500,"low":15920,"close":16230,"volume":425246,"rsi_14":41.63,"sma_20":16360.0,"sma_60":27637.67,"sma_120":65861.33},{"date":"2026-10-06","open":16250,"high":17440,"low":16150,"close":17310,"volume":1055129,"rsi_14":53.37,"sma_20":16380.0,"sma_60":26352.83,"sma_120":65159.75},{"date":"2026-10-07","open":17320,"high":17540,"low":16770,"close":16820,"volume":611058,"rsi_14":54.98,"sma_20":16366.0,"sma_60":25183.17,"sma_120":64437.42},{"date":"2026-10-08","open":16810,"high":16810,"low":16000,"close":16190,"volume":433439,"rsi_14":50.07,"sma_20":16304.5,"sma_60":23998.0,"sma_120":63744.83},{"date":"2026-10-12","open":15940,"high":16400,"low":15100,"close":15290,"volume":457828,"rsi_14":46.53,"sma_20":16195.5,"sma_60":22752.83,"sma_120":63091.42},{"date":"2026-10-13","open":14820,"high":14820,"low":13950,"close":14320,"volume":651247,"rsi_14":37.67,"sma_20":16038.0,"sma_60":21714.83,"sma_120":62414.92},{"date":"2026-10-14","open":14310,"high":14530,"low":13900,"close":14070,"volume":344344,"rsi_14":38.27,"sma_20":15878.5,"sma_60":20734.33,"sma_120":61658.83},{"date":"2026-10-15","open":13540,"high":13870,"low":13090,"close":13200,"volume":509950,"rsi_14":36.99,"sma_20":15696.0,"sma_60":19656.0,"sma_120":60863.0},{"date":"2026-10-16","open":13390,"high":14720,"low":13330,"close":14410,"volume":358117,"rsi_14":44.94,"sma_20":15608.5,"sma_60":18861.17,"sma_120":60093.08},{"date":"2026-10-19","open":13900,"high":15820,"low":13770,"close":15400,"volume":420276,"rsi_14":47.57,"sma_20":15569.5,"sma_60":18097.83,"sma_120":59322.25},{"date":"2026-10-20","open":15400,"high":15740,"low":14810,"close":15220,"volume":372502,"rsi_14":44.29,"sma_20":15539.0,"sma_60":17636.5,"sma_120":58601.58},{"date":"2026-10-21","open":15480,"high":16590,"low":15480,"close":16200,"volume":482623,"rsi_14":54.85,"sma_20":15531.5,"sma_60":17405.67,"sma_120":57907.42},{"date":"2026-10-22","open":16100,"high":16200,"low":15350,"close":15450,"volume":257015,"rsi_14":50.1,"sma_20":15505.5,"sma_60":17312.33,"sma_120":57202.0},{"date":"2026-10-23","open":15320,"high":15420,"low":14881,"close":15390,"volume":205044}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1.4800000000000002,"pbr":null,"per":null,"roa":10.05,"roe":25.27,"grade":"B","comment":"펀더멘탈 데이터 부족","revenue":3314324.0,"analysis":"ROE 25.3%입니다. 시가총액 1.31조. 매출 331.43만, 영업이익 -1656.15만.","eps_basis":"TTM","debt_ratio":1.5141510105449114,"market_cap":1307722234950,"net_income":-125917023.0,"total_debt":200496674.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.25,"total_assets":332911917.0,"total_equity":132415243.0,"profit_margin":-3799.18,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-16561515.0,"operating_margin":-499.7,"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":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크"],"backtest_top3":[],"current_price":15390.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-11-06","close":85560.0},{"date":"2017-11-07","close":111208.0},{"date":"2017-11-08","close":105397.0},{"date":"2017-11-09","close":102592.0},{"date":"2017-11-10","close":96581.0},{"date":"2017-11-13","close":102391.0},{"date":"2017-11-14","close":102191.0},{"date":"2017-11-15","close":108002.0},{"date":"2017-11-16","close":120225.0},{"date":"2017-11-17","close":121026.0},{"date":"2017-11-20","close":119824.0},{"date":"2017-11-21","close":137457.0},{"date":"2017-11-22","close":125234.0},{"date":"2017-11-23","close":129843.0},{"date":"2017-11-24","close":121026.0},{"date":"2017-11-27","close":116217.0},{"date":"2017-11-28","close":105998.0},{"date":"2017-11-29","close":106800.0},{"date":"2017-11-30","close":109204.0},{"date":"2017-12-01","close":110406.0},{"date":"2017-12-04","close":105197.0},{"date":"2017-12-05","close":95779.0},{"date":"2017-12-06","close":96681.0},{"date":"2017-12-07","close":90469.0},{"date":"2017-12-08","close":92373.0},{"date":"2017-12-11","close":96380.0},{"date":"2017-12-12","close":99787.0},{"date":"2017-12-13","close":108403.0},{"date":"2017-12-14","close":110006.0},{"date":"2017-12-15","close":107802.0},{"date":"2017-12-18","close":102191.0},{"date":"2017-12-19","close":100989.0},{"date":"2017-12-20","close":87463.0},{"date":"2017-12-21","close":87163.0},{"date":"2017-12-22","close":89167.0},{"date":"2017-12-26","close":90669.0},{"date":"2017-12-27","close":99185.0},{"date":"2017-12-28","close":103794.0},{"date":"2018-01-02","close":54300.0},{"date":"2018-01-03","close":53800.0},{"date":"2018-01-04","close":53100.0},{"date":"2018-01-05","close":54000.0},{"date":"2018-01-08","close":56200.0},{"date":"2018-01-09","close":55300.0},{"date":"2018-01-10","close":53500.0},{"date":"2018-01-11","close":53000.0},{"date":"2018-01-12","close":53700.0},{"date":"2018-01-15","close":56200.0},{"date":"2018-01-16","close":57900.0},{"date":"2018-01-17","close":56000.0},{"date":"2018-01-18","close":56600.0},{"date":"2018-01-19","close":54400.0},{"date":"2018-01-22","close":53400.0},{"date":"2018-01-23","close":54800.0},{"date":"2018-01-24","close":58900.0},{"date":"2018-01-25","close":60700.0},{"date":"2018-01-26","close":59200.0},{"date":"2018-01-29","close":60200.0},{"date":"2018-01-30","close":59500.0},{"date":"2018-01-31","close":56500.0},{"date":"2018-02-01","close":54700.0},{"date":"2018-02-02","close":52100.0},{"date":"2018-02-05","close":49900.0},{"date":"2018-02-06","close":49150.0},{"date":"2018-02-07","close":47250.0},{"date":"2018-02-08","close":49200.0},{"date":"2018-02-09","close":47150.0},{"date":"2018-02-12","close":47500.0},{"date":"2018-02-13","close":46350.0},{"date":"2018-02-14","close":47050.0},{"date":"2018-02-19","close":48600.0},{"date":"2018-02-20","close":49100.0},{"date":"2018-02-21","close":49750.0},{"date":"2018-02-22","close":48900.0},{"date":"2018-02-23","close":49000.0},{"date":"2018-02-26","close":48100.0},{"date":"2018-02-27","close":48200.0},{"date":"2018-02-28","close":47050.0},{"date":"2018-03-02","close":47300.0},{"date":"2018-03-05","close":47250.0},{"date":"2018-03-06","close":47850.0},{"date":"2018-03-07","close":46350.0},{"date":"2018-03-08","close":46400.0},{"date":"2018-03-09","close":46650.0},{"date":"2018-03-12","close":48550.0},{"date":"2018-03-13","close":49050.0},{"date":"2018-03-14","close":49400.0},{"date":"2018-03-15","close":49650.0},{"date":"2018-03-16","close":48850.0},{"date":"2018-03-19","close":49650.0},{"date":"2018-03-20","close":49850.0},{"date":"2018-03-21","close":52300.0},{"date":"2018-03-22","close":49300.0},{"date":"2018-03-23","close":46950.0},{"date":"2018-03-26","close":47900.0},{"date":"2018-03-27","close":47900.0},{"date":"2018-03-28","close":47250.0},{"date":"2018-03-29","close":47950.0},{"date":"2018-03-30","close":48400.0},{"date":"2018-04-02","close":47200.0},{"date":"2018-04-03","close":47550.0},{"date":"2018-04-04","close":46850.0},{"date":"2018-04-05","close":47000.0},{"date":"2018-04-06","close":46600.0},{"date":"2018-04-09","close":45950.0},{"date":"2018-04-10","close":45400.0},{"date":"2018-04-11","close":49100.0},{"date":"2018-04-12","close":48700.0},{"date":"2018-04-13","close":48650.0},{"date":"2018-04-16","close":48050.0},{"date":"2018-04-17","close":47300.0},{"date":"2018-04-18","close":46700.0},{"date":"2018-04-19","close":45400.0},{"date":"2018-04-20","close":45250.0},{"date":"2018-04-23","close":43250.0},{"date":"2018-04-24","close":42750.0},{"date":"2018-04-25","close":42000.0},{"date":"2018-04-26","close":43050.0},{"date":"2018-04-27","close":42950.0},{"date":"2018-04-30","close":41150.0},{"date":"2018-05-02","close":39950.0},{"date":"2018-05-03","close":40650.0},{"date":"2018-05-04","close":38850.0},{"date":"2018-05-08","close":35500.0},{"date":"2018-05-09","close":36600.0},{"date":"2018-05-10","close":36150.0},{"date":"2018-05-11","close":37050.0},{"date":"2018-05-14","close":36900.0},{"date":"2018-05-15","close":36900.0},{"date":"2018-05-16","close":35650.0},{"date":"2018-05-17","close":35150.0},{"date":"2018-05-18","close":35150.0},{"date":"2018-05-21","close":35250.0},{"date":"2018-05-23","close":36250.0},{"date":"2018-05-24","close":36600.0},{"date":"2018-05-25","close":36000.0},{"date":"2018-05-28","close":34500.0},{"date":"2018-05-29","close":33500.0},{"date":"2018-05-30","close":32250.0},{"date":"2018-05-31","close":32600.0},{"date":"2018-06-01","close":38600.0},{"date":"2018-06-04","close":36400.0},{"date":"2018-06-05","close":36350.0},{"date":"2018-06-07","close":38700.0},{"date":"2018-06-08","close":40200.0},{"date":"2018-06-11","close":39250.0},{"date":"2018-06-12","close":38300.0},{"date":"2018-06-14","close":38350.0},{"date":"2018-06-15","close":39000.0},{"date":"2018-06-18","close":37600.0},{"date":"2018-06-19","close":35000.0},{"date":"2018-06-20","close":35400.0},{"date":"2018-06-21","close":36500.0},{"date":"2018-06-22","close":36850.0},{"date":"2018-06-25","close":37250.0},{"date":"2018-06-26","close":37500.0},{"date":"2018-06-27","close":38150.0},{"date":"2018-06-28","close":37350.0},{"date":"2018-06-29","close":38400.0},{"date":"2018-07-02","close":37000.0},{"date":"2018-07-03","close":36100.0},{"date":"2018-07-04","close":37450.0},{"date":"2018-07-05","close":38900.0},{"date":"2018-07-06","close":38600.0},{"date":"2018-07-09","close":39550.0},{"date":"2018-07-10","close":41500.0},{"date":"2018-07-11","close":42950.0},{"date":"2018-07-12","close":42650.0},{"date":"2018-07-13","close":42600.0},{"date":"2018-07-16","close":40950.0},{"date":"2018-07-17","close":40650.0},{"date":"2018-07-18","close":41750.0},{"date":"2018-07-19","close":41750.0},{"date":"2018-07-20","close":41650.0},{"date":"2018-07-23","close":38900.0},{"date":"2018-07-24","close":38550.0},{"date":"2018-07-25","close":36350.0},{"date":"2018-07-26","close":36350.0},{"date":"2018-07-27","close":36400.0},{"date":"2018-07-30","close":35150.0},{"date":"2018-07-31","close":36400.0},{"date":"2018-08-01","close":38000.0},{"date":"2018-08-02","close":37450.0},{"date":"2018-08-03","close":37500.0},{"date":"2018-08-06","close":37350.0},{"date":"2018-08-07","close":37500.0},{"date":"2018-08-08","close":37400.0},{"date":"2018-08-09","close":38000.0},{"date":"2018-08-10","close":37500.0},{"date":"2018-08-13","close":35350.0},{"date":"2018-08-14","close":35500.0},{"date":"2018-08-16","close":34700.0},{"date":"2018-08-17","close":36650.0},{"date":"2018-08-20","close":36700.0},{"date":"2018-08-21","close":38150.0},{"date":"2018-08-22","close":37700.0},{"date":"2018-08-23","close":37700.0},{"date":"2018-08-24","close":38300.0},{"date":"2018-08-27","close":38900.0},{"date":"2018-08-28","close":38400.0},{"date":"2018-08-29","close":38100.0},{"date":"2018-08-30","close":38400.0},{"date":"2018-08-31","close":41350.0},{"date":"2018-09-03","close":42800.0},{"date":"2018-09-04","close":45950.0},{"date":"2018-09-05","close":45350.0},{"date":"2018-09-06","close":47000.0},{"date":"2018-09-07","close":45450.0},{"date":"2018-09-10","close":43950.0},{"date":"2018-09-11","close":43550.0},{"date":"2018-09-12","close":45850.0},{"date":"2018-09-13","close":45700.0},{"date":"2018-09-14","close":46000.0},{"date":"2018-09-17","close":46450.0},{"date":"2018-09-18","close":49650.0},{"date":"2018-09-19","close":49050.0},{"date":"2018-09-20","close":47550.0},{"date":"2018-09-21","close":49000.0},{"date":"2018-09-27","close":49900.0},{"date":"2018-09-28","close":48900.0},{"date":"2018-10-01","close":47400.0},{"date":"2018-10-02","close":44700.0},{"date":"2018-10-04","close":45750.0},{"date":"2018-10-05","close":44000.0},{"date":"2018-10-08","close":43850.0},{"date":"2018-10-10","close":42800.0},{"date":"2018-10-11","close":40000.0},{"date":"2018-10-12","close":42800.0},{"date":"2018-10-15","close":41750.0},{"date":"2018-10-16","close":43600.0},{"date":"2018-10-17","close":43900.0},{"date":"2018-10-18","close":42750.0},{"date":"2018-10-19","close":43800.0},{"date":"2018-10-22","close":45700.0},{"date":"2018-10-23","close":44050.0},{"date":"2018-10-24","close":42050.0},{"date":"2018-10-25","close":40200.0},{"date":"2018-10-26","close":37500.0},{"date":"2018-10-29","close":33950.0},{"date":"2018-10-30","close":34700.0},{"date":"2018-10-31","close":34000.0},{"date":"2018-11-01","close":36950.0},{"date":"2018-11-02","close":40200.0},{"date":"2018-11-05","close":42400.0},{"date":"2018-11-06","close":40750.0},{"date":"2018-11-07","close":40400.0},{"date":"2018-11-08","close":40600.0},{"date":"2018-11-09","close":38800.0},{"date":"2018-11-12","close":35600.0},{"date":"2018-11-13","close":37300.0},{"date":"2018-11-14","close":37500.0},{"date":"2018-11-15","close":37950.0},{"date":"2018-11-16","close":39750.0},{"date":"2018-11-19","close":47000.0},{"date":"2018-11-20","close":44000.0},{"date":"2018-11-21","close":44000.0},{"date":"2018-11-22","close":43050.0},{"date":"2018-11-23","close":41900.0},{"date":"2018-11-26","close":42550.0},{"date":"2018-11-27","close":43900.0},{"date":"2018-11-28","close":42000.0},{"date":"2018-11-29","close":41300.0},{"date":"2018-11-30","close":41900.0},{"date":"2018-12-03","close":42500.0},{"date":"2018-12-04","close":41950.0},{"date":"2018-12-05","close":41050.0},{"date":"2018-12-06","close":40050.0},{"date":"2018-12-07","close":40100.0},{"date":"2018-12-10","close":38400.0},{"date":"2018-12-11","close":37850.0},{"date":"2018-12-12","close":38750.0},{"date":"2018-12-13","close":38650.0},{"date":"2018-12-14","close":37350.0},{"date":"2018-12-17","close":38550.0},{"date":"2018-12-18","close":38500.0},{"date":"2018-12-19","close":39450.0},{"date":"2018-12-20","close":38450.0},{"date":"2018-12-21","close":39450.0},{"date":"2018-12-24","close":41250.0},{"date":"2018-12-26","close":41000.0},{"date":"2018-12-27","close":40950.0},{"date":"2018-12-28","close":43150.0},{"date":"2019-01-02","close":43400.0},{"date":"2019-01-03","close":41450.0},{"date":"2019-01-04","close":43050.0},{"date":"2019-01-07","close":41850.0},{"date":"2019-01-08","close":41000.0},{"date":"2019-01-09","close":40950.0},{"date":"2019-01-10","close":40900.0},{"date":"2019-01-11","close":40400.0},{"date":"2019-01-14","close":38800.0},{"date":"2019-01-15","close":39000.0},{"date":"2019-01-16","close":38100.0},{"date":"2019-01-17","close":38100.0},{"date":"2019-01-18","close":39000.0},{"date":"2019-01-21","close":38200.0},{"date":"2019-01-22","close":38550.0},{"date":"2019-01-23","close":38400.0},{"date":"2019-01-24","close":38900.0},{"date":"2019-01-25","close":39050.0},{"date":"2019-01-28","close":39400.0},{"date":"2019-01-29","close":38850.0},{"date":"2019-01-30","close":38750.0},{"date":"2019-01-31","close":39200.0},{"date":"2019-02-01","close":38850.0},{"date":"2019-02-07","close":39150.0},{"date":"2019-02-08","close":39300.0},{"date":"2019-02-11","close":40200.0},{"date":"2019-02-12","close":40250.0},{"date":"2019-02-13","close":39100.0},{"date":"2019-02-14","close":39000.0},{"date":"2019-02-15","close":39100.0},{"date":"2019-02-18","close":39150.0},{"date":"2019-02-19","close":40150.0},{"date":"2019-02-20","close":39850.0},{"date":"2019-02-21","close":39550.0},{"date":"2019-02-22","close":39100.0},{"date":"2019-02-25","close":39800.0},{"date":"2019-02-26","close":40750.0},{"date":"2019-02-27","close":41500.0},{"date":"2019-02-28","close":40300.0},{"date":"2019-03-04","close":41500.0},{"date":"2019-03-05","close":41900.0},{"date":"2019-03-06","close":40600.0},{"date":"2019-03-07","close":39900.0},{"date":"2019-03-08","close":39200.0},{"date":"2019-03-11","close":38950.0},{"date":"2019-03-12","close":39450.0},{"date":"2019-03-13","close":39050.0},{"date":"2019-03-14","close":39200.0},{"date":"2019-03-15","close":38650.0},{"date":"2019-03-18","close":38100.0},{"date":"2019-03-19","close":37600.0},{"date":"2019-03-20","close":37100.0},{"date":"2019-03-21","close":36900.0},{"date":"2019-03-22","close":37200.0},{"date":"2019-03-25","close":36050.0},{"date":"2019-03-26","close":35900.0},{"date":"2019-03-27","close":35350.0},{"date":"2019-03-28","close":35000.0},{"date":"2019-03-29","close":34450.0},{"date":"2019-04-01","close":24150.0},{"date":"2019-04-02","close":19700.0},{"date":"2019-04-03","close":20550.0},{"date":"2019-04-04","close":19850.0},{"date":"2019-04-05","close":18750.0},{"date":"2019-04-08","close":18800.0},{"date":"2019-04-09","close":17450.0},{"date":"2019-04-10","close":17500.0},{"date":"2019-04-11","close":19200.0},{"date":"2019-04-12","close":19300.0},{"date":"2019-04-15","close":19750.0},{"date":"2019-04-16","close":18100.0},{"date":"2019-04-17","close":17000.0},{"date":"2019-04-18","close":17150.0},{"date":"2019-04-19","close":17300.0},{"date":"2019-04-22","close":16850.0},{"date":"2019-04-23","close":17200.0},{"date":"2019-04-24","close":16750.0},{"date":"2019-04-25","close":16600.0},{"date":"2019-04-26","close":16650.0},{"date":"2019-04-29","close":16650.0},{"date":"2019-04-30","close":16250.0},{"date":"2019-05-02","close":16350.0},{"date":"2019-05-03","close":16150.0},{"date":"2019-05-07","close":11350.0},{"date":"2019-05-08","close":10900.0},{"date":"2019-05-09","close":11250.0},{"date":"2019-05-10","close":11600.0},{"date":"2019-05-13","close":10900.0},{"date":"2019-05-14","close":11050.0},{"date":"2019-05-15","close":10200.0},{"date":"2019-05-16","close":10000.0},{"date":"2019-05-17","close":10900.0},{"date":"2019-05-20","close":10400.0},{"date":"2019-05-21","close":10200.0},{"date":"2019-05-22","close":10050.0},{"date":"2019-05-23","close":9060.0},{"date":"2019-05-24","close":9260.0},{"date":"2019-05-27","close":9540.0},{"date":"2019-05-28","close":8010.0},{"date":"2019-05-29","close":8010.0},{"date":"2019-05-30","close":8010.0},{"date":"2019-05-31","close":8010.0},{"date":"2019-06-03","close":8010.0},{"date":"2019-06-04","close":8010.0},{"date":"2019-06-05","close":8010.0},{"date":"2019-06-07","close":8010.0},{"date":"2019-06-10","close":8010.0},{"date":"2019-06-11","close":8010.0},{"date":"2019-06-12","close":8010.0},{"date":"2019-06-13","close":8010.0},{"date":"2019-06-14","close":8010.0},{"date":"2019-06-17","close":8010.0},{"date":"2019-06-18","close":8010.0},{"date":"2019-06-19","close":8010.0},{"date":"2019-06-20","close":8010.0},{"date":"2019-06-21","close":8010.0},{"date":"2019-06-24","close":8010.0},{"date":"2019-06-25","close":8010.0},{"date":"2019-06-26","close":8010.0},{"date":"2019-06-27","close":8010.0},{"date":"2019-06-28","close":8010.0},{"date":"2019-07-01","close":8010.0},{"date":"2019-07-02","close":8010.0},{"date":"2019-07-03","close":8010.0},{"date":"2019-07-04","close":8010.0},{"date":"2019-07-05","close":8010.0},{"date":"2019-07-08","close":8010.0},{"date":"2019-07-09","close":8010.0},{"date":"2019-07-10","close":8010.0},{"date":"2019-07-11","close":8010.0},{"date":"2019-07-12","close":8010.0},{"date":"2019-07-15","close":8010.0},{"date":"2019-07-16","close":8010.0},{"date":"2019-07-17","close":8010.0},{"date":"2019-07-18","close":8010.0},{"date":"2019-07-19","close":8010.0},{"date":"2019-07-22","close":8010.0},{"date":"2019-07-23","close":8010.0},{"date":"2019-07-24","close":8010.0},{"date":"2019-07-25","close":8010.0},{"date":"2019-07-26","close":8010.0},{"date":"2019-07-29","close":8010.0},{"date":"2019-07-30","close":8010.0},{"date":"2019-07-31","close":8010.0},{"date":"2019-08-01","close":8010.0},{"date":"2019-08-02","close":8010.0},{"date":"2019-08-05","close":8010.0},{"date":"2019-08-06","close":8010.0},{"date":"2019-08-07","close":8010.0},{"date":"2019-08-08","close":8010.0},{"date":"2019-08-09","close":8010.0},{"date":"2019-08-12","close":8010.0},{"date":"2019-08-13","close":8010.0},{"date":"2019-08-14","close":8010.0},{"date":"2019-08-16","close":8010.0},{"date":"2019-08-19","close":8010.0},{"date":"2019-08-20","close":8010.0},{"date":"2019-08-21","close":8010.0},{"date":"2019-08-22","close":8010.0},{"date":"2019-08-23","close":8010.0},{"date":"2019-08-26","close":8010.0},{"date":"2019-08-27","close":8010.0},{"date":"2019-08-28","close":8010.0},{"date":"2019-08-29","close":8010.0},{"date":"2019-08-30","close":8010.0},{"date":"2019-09-02","close":8010.0},{"date":"2019-09-03","close":8010.0},{"date":"2019-09-04","close":8010.0},{"date":"2019-09-05","close":8010.0},{"date":"2019-09-06","close":8010.0},{"date":"2019-09-09","close":8010.0},{"date":"2019-09-10","close":8010.0},{"date":"2019-09-11","close":8010.0},{"date":"2019-09-16","close":8010.0},{"date":"2019-09-17","close":8010.0},{"date":"2019-09-18","close":8010.0},{"date":"2019-09-19","close":8010.0},{"date":"2019-09-20","close":8010.0},{"date":"2019-09-23","close":8010.0},{"date":"2019-09-24","close":8010.0},{"date":"2019-09-25","close":8010.0},{"date":"2019-09-26","close":8010.0},{"date":"2019-09-27","close":8010.0},{"date":"2019-09-30","close":8010.0},{"date":"2019-10-01","close":8010.0},{"date":"2019-10-02","close":8010.0},{"date":"2019-10-04","close":8010.0},{"date":"2019-10-07","close":8010.0},{"date":"2019-10-08","close":8010.0},{"date":"2019-10-10","close":8010.0},{"date":"2019-10-11","close":8010.0},{"date":"2019-10-14","close":8010.0},{"date":"2019-10-15","close":8010.0},{"date":"2019-10-16","close":8010.0},{"date":"2019-10-17","close":8010.0},{"date":"2019-10-18","close":8010.0},{"date":"2019-10-21","close":8010.0},{"date":"2019-10-22","close":8010.0},{"date":"2019-10-23","close":8010.0},{"date":"2019-10-24","close":8010.0},{"date":"2019-10-25","close":8010.0},{"date":"2019-10-28","close":8010.0},{"date":"2019-10-29","close":8010.0},{"date":"2019-10-30","close":8010.0},{"date":"2019-10-31","close":8010.0},{"date":"2019-11-01","close":8010.0},{"date":"2019-11-04","close":8010.0},{"date":"2019-11-05","close":8010.0},{"date":"2019-11-06","close":8010.0},{"date":"2019-11-07","close":8010.0},{"date":"2019-11-08","close":8010.0},{"date":"2019-11-11","close":8010.0},{"date":"2019-11-12","close":8010.0},{"date":"2019-11-13","close":8010.0},{"date":"2019-11-14","close":8010.0},{"date":"2019-11-15","close":8010.0},{"date":"2019-11-18","close":8010.0},{"date":"2019-11-19","close":8010.0},{"date":"2019-11-20","close":8010.0},{"date":"2019-11-21","close":8010.0},{"date":"2019-11-22","close":8010.0},{"date":"2019-11-25","close":8010.0},{"date":"2019-11-26","close":8010.0},{"date":"2019-11-27","close":8010.0},{"date":"2019-11-28","close":8010.0},{"date":"2019-11-29","close":8010.0},{"date":"2019-12-02","close":8010.0},{"date":"2019-12-03","close":8010.0},{"date":"2019-12-04","close":8010.0},{"date":"2019-12-05","close":8010.0},{"date":"2019-12-06","close":8010.0},{"date":"2019-12-09","close":8010.0},{"date":"2019-12-10","close":8010.0},{"date":"2019-12-11","close":8010.0},{"date":"2019-12-12","close":8010.0},{"date":"2019-12-13","close":8010.0},{"date":"2019-12-16","close":8010.0},{"date":"2019-12-17","close":8010.0},{"date":"2019-12-18","close":8010.0},{"date":"2019-12-19","close":8010.0},{"date":"2019-12-20","close":8010.0},{"date":"2019-12-23","close":8010.0},{"date":"2019-12-24","close":8010.0},{"date":"2019-12-26","close":8010.0},{"date":"2019-12-27","close":8010.0},{"date":"2019-12-30","close":8010.0},{"date":"2020-01-02","close":8010.0},{"date":"2020-01-03","close":8010.0},{"date":"2020-01-06","close":8010.0},{"date":"2020-01-07","close":8010.0},{"date":"2020-01-08","close":8010.0},{"date":"2020-01-09","close":8010.0},{"date":"2020-01-10","close":8010.0},{"date":"2020-01-13","close":8010.0},{"date":"2020-01-14","close":8010.0},{"date":"2020-01-15","close":8010.0},{"date":"2020-01-16","close":8010.0},{"date":"2020-01-17","close":8010.0},{"date":"2020-01-20","close":8010.0},{"date":"2020-01-21","close":8010.0},{"date":"2020-01-22","close":8010.0},{"date":"2020-01-23","close":8010.0},{"date":"2020-01-28","close":8010.0},{"date":"2020-01-29","close":8010.0},{"date":"2020-01-30","close":8010.0},{"date":"2020-01-31","close":8010.0},{"date":"2020-02-03","close":8010.0},{"date":"2020-02-04","close":8010.0},{"date":"2020-02-05","close":8010.0},{"date":"2020-02-06","close":8010.0},{"date":"2020-02-07","close":8010.0},{"date":"2020-02-10","close":8010.0},{"date":"2020-02-11","close":8010.0},{"date":"2020-02-12","close":8010.0},{"date":"2020-02-13","close":8010.0},{"date":"2020-02-14","close":8010.0},{"date":"2020-02-17","close":8010.0},{"date":"2020-02-18","close":8010.0},{"date":"2020-02-19","close":8010.0},{"date":"2020-02-20","close":8010.0},{"date":"2020-02-21","close":8010.0},{"date":"2020-02-24","close":8010.0},{"date":"2020-02-25","close":8010.0},{"date":"2020-02-26","close":8010.0},{"date":"2020-02-27","close":8010.0},{"date":"2020-02-28","close":8010.0},{"date":"2020-03-02","close":8010.0},{"date":"2020-03-03","close":8010.0},{"date":"2020-03-04","close":8010.0},{"date":"2020-03-05","close":8010.0},{"date":"2020-03-06","close":8010.0},{"date":"2020-03-09","close":8010.0},{"date":"2020-03-10","close":8010.0},{"date":"2020-03-11","close":8010.0},{"date":"2020-03-12","close":8010.0},{"date":"2020-03-13","close":8010.0},{"date":"2020-03-16","close":8010.0},{"date":"2020-03-17","close":8010.0},{"date":"2020-03-18","close":8010.0},{"date":"2020-03-19","close":8010.0},{"date":"2020-03-20","close":8010.0},{"date":"2020-03-23","close":8010.0},{"date":"2020-03-24","close":8010.0},{"date":"2020-03-25","close":8010.0},{"date":"2020-03-26","close":8010.0},{"date":"2020-03-27","close":8010.0},{"date":"2020-03-30","close":8010.0},{"date":"2020-03-31","close":8010.0},{"date":"2020-04-01","close":8010.0},{"date":"2020-04-02","close":8010.0},{"date":"2020-04-03","close":8010.0},{"date":"2020-04-06","close":8010.0},{"date":"2020-04-07","close":8010.0},{"date":"2020-04-08","close":8010.0},{"date":"2020-04-09","close":8010.0},{"date":"2020-04-10","close":8010.0},{"date":"2020-04-13","close":8010.0},{"date":"2020-04-14","close":8010.0},{"date":"2020-04-16","close":8010.0},{"date":"2020-04-17","close":8010.0},{"date":"2020-04-20","close":8010.0},{"date":"2020-04-21","close":8010.0},{"date":"2020-04-22","close":8010.0},{"date":"2020-04-23","close":8010.0},{"date":"2020-04-24","close":8010.0},{"date":"2020-04-27","close":8010.0},{"date":"2020-04-28","close":8010.0},{"date":"2020-04-29","close":8010.0},{"date":"2020-05-04","close":8010.0},{"date":"2020-05-06","close":8010.0},{"date":"2020-05-07","close":8010.0},{"date":"2020-05-08","close":8010.0},{"date":"2020-05-11","close":8010.0},{"date":"2020-05-12","close":8010.0},{"date":"2020-05-13","close":8010.0},{"date":"2020-05-14","close":8010.0},{"date":"2020-05-15","close":8010.0},{"date":"2020-05-18","close":8010.0},{"date":"2020-05-19","close":8010.0},{"date":"2020-05-20","close":8010.0},{"date":"2020-05-21","close":8010.0},{"date":"2020-05-22","close":8010.0},{"date":"2020-05-25","close":8010.0},{"date":"2020-05-26","close":8010.0},{"date":"2020-05-27","close":8010.0},{"date":"2020-05-28","close":8010.0},{"date":"2020-05-29","close":8010.0},{"date":"2020-06-01","close":8010.0},{"date":"2020-06-02","close":8010.0},{"date":"2020-06-03","close":8010.0},{"date":"2020-06-04","close":8010.0},{"date":"2020-06-05","close":8010.0},{"date":"2020-06-08","close":8010.0},{"date":"2020-06-09","close":8010.0},{"date":"2020-06-10","close":8010.0},{"date":"2020-06-11","close":8010.0},{"date":"2020-06-12","close":8010.0},{"date":"2020-06-15","close":8010.0},{"date":"2020-06-16","close":8010.0},{"date":"2020-06-17","close":8010.0},{"date":"2020-06-18","close":8010.0},{"date":"2020-06-19","close":8010.0},{"date":"2020-06-22","close":8010.0},{"date":"2020-06-23","close":8010.0},{"date":"2020-06-24","close":8010.0},{"date":"2020-06-25","close":8010.0},{"date":"2020-06-26","close":8010.0},{"date":"2020-06-29","close":8010.0},{"date":"2020-06-30","close":8010.0},{"date":"2020-07-01","close":8010.0},{"date":"2020-07-02","close":8010.0},{"date":"2020-07-03","close":8010.0},{"date":"2020-07-06","close":8010.0},{"date":"2020-07-07","close":8010.0},{"date":"2020-07-08","close":8010.0},{"date":"2020-07-09","close":8010.0},{"date":"2020-07-10","close":8010.0},{"date":"2020-07-13","close":8010.0},{"date":"2020-07-14","close":8010.0},{"date":"2020-07-15","close":8010.0},{"date":"2020-07-16","close":8010.0},{"date":"2020-07-17","close":8010.0},{"date":"2020-07-20","close":8010.0},{"date":"2020-07-21","close":8010.0},{"date":"2020-07-22","close":8010.0},{"date":"2020-07-23","close":8010.0},{"date":"2020-07-24","close":8010.0},{"date":"2020-07-27","close":8010.0},{"date":"2020-07-28","close":8010.0},{"date":"2020-07-29","close":8010.0},{"date":"2020-07-30","close":8010.0},{"date":"2020-07-31","close":8010.0},{"date":"2020-08-03","close":8010.0},{"date":"2020-08-04","close":8010.0},{"date":"2020-08-05","close":8010.0},{"date":"2020-08-06","close":8010.0},{"date":"2020-08-07","close":8010.0},{"date":"2020-08-10","close":8010.0},{"date":"2020-08-11","close":8010.0},{"date":"2020-08-12","close":8010.0},{"date":"2020-08-13","close":8010.0},{"date":"2020-08-14","close":8010.0},{"date":"2020-08-18","close":8010.0},{"date":"2020-08-19","close":8010.0},{"date":"2020-08-20","close":8010.0},{"date":"2020-08-21","close":8010.0},{"date":"2020-08-24","close":8010.0},{"date":"2020-08-25","close":8010.0},{"date":"2020-08-26","close":8010.0},{"date":"2020-08-27","close":8010.0},{"date":"2020-08-28","close":8010.0},{"date":"2020-08-31","close":8010.0},{"date":"2020-09-01","close":8010.0},{"date":"2020-09-02","close":8010.0},{"date":"2020-09-03","close":8010.0},{"date":"2020-09-04","close":8010.0},{"date":"2020-09-07","close":8010.0},{"date":"2020-09-08","close":8010.0},{"date":"2020-09-09","close":8010.0},{"date":"2020-09-10","close":8010.0},{"date":"2020-09-11","close":8010.0},{"date":"2020-09-14","close":8010.0},{"date":"2020-09-15","close":8010.0},{"date":"2020-09-16","close":8010.0},{"date":"2020-09-17","close":8010.0},{"date":"2020-09-18","close":8010.0},{"date":"2020-09-21","close":8010.0},{"date":"2020-09-22","close":8010.0},{"date":"2020-09-23","close":8010.0},{"date":"2020-09-24","close":8010.0},{"date":"2020-09-25","close":8010.0},{"date":"2020-09-28","close":8010.0},{"date":"2020-09-29","close":8010.0},{"date":"2020-10-05","close":8010.0},{"date":"2020-10-06","close":8010.0},{"date":"2020-10-07","close":8010.0},{"date":"2020-10-08","close":8010.0},{"date":"2020-10-12","close":8010.0},{"date":"2020-10-13","close":8010.0},{"date":"2020-10-14","close":8010.0},{"date":"2020-10-15","close":8010.0},{"date":"2020-10-16","close":8010.0},{"date":"2020-10-19","close":8010.0},{"date":"2020-10-20","close":8010.0},{"date":"2020-10-21","close":8010.0},{"date":"2020-10-22","close":8010.0},{"date":"2020-10-23","close":8010.0},{"date":"2020-10-26","close":8010.0},{"date":"2020-10-27","close":8010.0},{"date":"2020-10-28","close":8010.0},{"date":"2020-10-29","close":8010.0},{"date":"2020-10-30","close":8010.0},{"date":"2020-11-02","close":8010.0},{"date":"2020-11-03","close":8010.0},{"date":"2020-11-04","close":8010.0},{"date":"2020-11-05","close":8010.0},{"date":"2020-11-06","close":8010.0},{"date":"2020-11-09","close":8010.0},{"date":"2020-11-10","close":8010.0},{"date":"2020-11-11","close":8010.0},{"date":"2020-11-12","close":8010.0},{"date":"2020-11-13","close":8010.0},{"date":"2020-11-16","close":8010.0},{"date":"2020-11-17","close":8010.0},{"date":"2020-11-18","close":8010.0},{"date":"2020-11-19","close":8010.0},{"date":"2020-11-20","close":8010.0},{"date":"2020-11-23","close":8010.0},{"date":"2020-11-24","close":8010.0},{"date":"2020-11-25","close":8010.0},{"date":"2020-11-26","close":8010.0},{"date":"2020-11-27","close":8010.0},{"date":"2020-11-30","close":8010.0},{"date":"2020-12-01","close":8010.0},{"date":"2020-12-02","close":8010.0},{"date":"2020-12-03","close":8010.0},{"date":"2020-12-04","close":8010.0},{"date":"2020-12-07","close":8010.0},{"date":"2020-12-08","close":8010.0},{"date":"2020-12-09","close":8010.0},{"date":"2020-12-10","close":8010.0},{"date":"2020-12-11","close":8010.0},{"date":"2020-12-14","close":8010.0},{"date":"2020-12-15","close":8010.0},{"date":"2020-12-16","close":8010.0},{"date":"2020-12-17","close":8010.0},{"date":"2020-12-18","close":8010.0},{"date":"2020-12-21","close":8010.0},{"date":"2020-12-22","close":8010.0},{"date":"2020-12-23","close":8010.0},{"date":"2020-12-24","close":8010.0},{"date":"2020-12-28","close":8010.0},{"date":"2020-12-29","close":8010.0},{"date":"2020-12-30","close":8010.0},{"date":"2021-01-04","close":8010.0},{"date":"2021-01-05","close":8010.0},{"date":"2021-01-06","close":8010.0},{"date":"2021-01-07","close":8010.0},{"date":"2021-01-08","close":8010.0},{"date":"2021-01-11","close":8010.0},{"date":"2021-01-12","close":8010.0},{"date":"2021-01-13","close":8010.0},{"date":"2021-01-14","close":8010.0},{"date":"2021-01-15","close":8010.0},{"date":"2021-01-18","close":8010.0},{"date":"2021-01-19","close":8010.0},{"date":"2021-01-20","close":8010.0},{"date":"2021-01-21","close":8010.0},{"date":"2021-01-22","close":8010.0},{"date":"2021-01-25","close":8010.0},{"date":"2021-01-26","close":8010.0},{"date":"2021-01-27","close":8010.0},{"date":"2021-01-28","close":8010.0},{"date":"2021-01-29","close":8010.0},{"date":"2021-02-01","close":8010.0},{"date":"2021-02-02","close":8010.0},{"date":"2021-02-03","close":8010.0},{"date":"2021-02-04","close":8010.0},{"date":"2021-02-05","close":8010.0},{"date":"2021-02-08","close":8010.0},{"date":"2021-02-09","close":8010.0},{"date":"2021-02-10","close":8010.0},{"date":"2021-02-15","close":8010.0},{"date":"2021-02-16","close":8010.0},{"date":"2021-02-17","close":8010.0},{"date":"2021-02-18","close":8010.0},{"date":"2021-02-19","close":8010.0},{"date":"2021-02-22","close":8010.0},{"date":"2021-02-23","close":8010.0},{"date":"2021-02-24","close":8010.0},{"date":"2021-02-25","close":8010.0},{"date":"2021-02-26","close":8010.0},{"date":"2021-03-02","close":8010.0},{"date":"2021-03-03","close":8010.0},{"date":"2021-03-04","close":8010.0},{"date":"2021-03-05","close":8010.0},{"date":"2021-03-08","close":8010.0},{"date":"2021-03-09","close":8010.0},{"date":"2021-03-10","close":8010.0},{"date":"2021-03-11","close":8010.0},{"date":"2021-03-12","close":8010.0},{"date":"2021-03-15","close":8010.0},{"date":"2021-03-16","close":8010.0},{"date":"2021-03-17","close":8010.0},{"date":"2021-03-18","close":8010.0},{"date":"2021-03-19","close":8010.0},{"date":"2021-03-22","close":8010.0},{"date":"2021-03-23","close":8010.0},{"date":"2021-03-24","close":8010.0},{"date":"2021-03-25","close":8010.0},{"date":"2021-03-26","close":8010.0},{"date":"2021-03-29","close":8010.0},{"date":"2021-03-30","close":8010.0},{"date":"2021-03-31","close":8010.0},{"date":"2021-04-01","close":8010.0},{"date":"2021-04-02","close":8010.0},{"date":"2021-04-05","close":8010.0},{"date":"2021-04-06","close":8010.0},{"date":"2021-04-07","close":8010.0},{"date":"2021-04-08","close":8010.0},{"date":"2021-04-09","close":8010.0},{"date":"2021-04-12","close":8010.0},{"date":"2021-04-13","close":8010.0},{"date":"2021-04-14","close":8010.0},{"date":"2021-04-15","close":8010.0},{"date":"2021-04-16","close":8010.0},{"date":"2021-04-19","close":8010.0},{"date":"2021-04-20","close":8010.0},{"date":"2021-04-21","close":8010.0},{"date":"2021-04-22","close":8010.0},{"date":"2021-04-23","close":8010.0},{"date":"2021-04-26","close":8010.0},{"date":"2021-04-27","close":8010.0},{"date":"2021-04-28","close":8010.0},{"date":"2021-04-29","close":8010.0},{"date":"2021-04-30","close":8010.0},{"date":"2021-05-03","close":8010.0},{"date":"2021-05-04","close":8010.0},{"date":"2021-05-06","close":8010.0},{"date":"2021-05-07","close":8010.0},{"date":"2021-05-10","close":8010.0},{"date":"2021-05-11","close":8010.0},{"date":"2021-05-12","close":8010.0},{"date":"2021-05-13","close":8010.0},{"date":"2021-05-14","close":8010.0},{"date":"2021-05-17","close":8010.0},{"date":"2021-05-18","close":8010.0},{"date":"2021-05-20","close":8010.0},{"date":"2021-05-21","close":8010.0},{"date":"2021-05-24","close":8010.0},{"date":"2021-05-25","close":8010.0},{"date":"2021-05-26","close":8010.0},{"date":"2021-05-27","close":8010.0},{"date":"2021-05-28","close":8010.0},{"date":"2021-05-31","close":8010.0},{"date":"2021-06-01","close":8010.0},{"date":"2021-06-02","close":8010.0},{"date":"2021-06-03","close":8010.0},{"date":"2021-06-04","close":8010.0},{"date":"2021-06-07","close":8010.0},{"date":"2021-06-08","close":8010.0},{"date":"2021-06-09","close":8010.0},{"date":"2021-06-10","close":8010.0},{"date":"2021-06-11","close":8010.0},{"date":"2021-06-14","close":8010.0},{"date":"2021-06-15","close":8010.0},{"date":"2021-06-16","close":8010.0},{"date":"2021-06-17","close":8010.0},{"date":"2021-06-18","close":8010.0},{"date":"2021-06-21","close":8010.0},{"date":"2021-06-22","close":8010.0},{"date":"2021-06-23","close":8010.0},{"date":"2021-06-24","close":8010.0},{"date":"2021-06-25","close":8010.0},{"date":"2021-06-28","close":8010.0},{"date":"2021-06-29","close":8010.0},{"date":"2021-06-30","close":8010.0},{"date":"2021-07-01","close":8010.0},{"date":"2021-07-02","close":8010.0},{"date":"2021-07-05","close":8010.0},{"date":"2021-07-06","close":8010.0},{"date":"2021-07-07","close":8010.0},{"date":"2021-07-08","close":8010.0},{"date":"2021-07-09","close":8010.0},{"date":"2021-07-12","close":8010.0},{"date":"2021-07-13","close":8010.0},{"date":"2021-07-14","close":8010.0},{"date":"2021-07-15","close":8010.0},{"date":"2021-07-16","close":8010.0},{"date":"2021-07-19","close":8010.0},{"date":"2021-07-20","close":8010.0},{"date":"2021-07-21","close":8010.0},{"date":"2021-07-22","close":8010.0},{"date":"2021-07-23","close":8010.0},{"date":"2021-07-26","close":8010.0},{"date":"2021-07-27","close":8010.0},{"date":"2021-07-28","close":8010.0},{"date":"2021-07-29","close":8010.0},{"date":"2021-07-30","close":8010.0},{"date":"2021-08-02","close":8010.0},{"date":"2021-08-03","close":8010.0},{"date":"2021-08-04","close":8010.0},{"date":"2021-08-05","close":8010.0},{"date":"2021-08-06","close":8010.0},{"date":"2021-08-09","close":8010.0},{"date":"2021-08-10","close":8010.0},{"date":"2021-08-11","close":8010.0},{"date":"2021-08-12","close":8010.0},{"date":"2021-08-13","close":8010.0},{"date":"2021-08-17","close":8010.0},{"date":"2021-08-18","close":8010.0},{"date":"2021-08-19","close":8010.0},{"date":"2021-08-20","close":8010.0},{"date":"2021-08-23","close":8010.0},{"date":"2021-08-24","close":8010.0},{"date":"2021-08-25","close":8010.0},{"date":"2021-08-26","close":8010.0},{"date":"2021-08-27","close":8010.0},{"date":"2021-08-30","close":8010.0},{"date":"2021-08-31","close":8010.0},{"date":"2021-09-01","close":8010.0},{"date":"2021-09-02","close":8010.0},{"date":"2021-09-03","close":8010.0},{"date":"2021-09-06","close":8010.0},{"date":"2021-09-07","close":8010.0},{"date":"2021-09-08","close":8010.0},{"date":"2021-09-09","close":8010.0},{"date":"2021-09-10","close":8010.0},{"date":"2021-09-13","close":8010.0},{"date":"2021-09-14","close":8010.0},{"date":"2021-09-15","close":8010.0},{"date":"2021-09-16","close":8010.0},{"date":"2021-09-17","close":8010.0},{"date":"2021-09-23","close":8010.0},{"date":"2021-09-24","close":8010.0},{"date":"2021-09-27","close":8010.0},{"date":"2021-09-28","close":8010.0},{"date":"2021-09-29","close":8010.0},{"date":"2021-09-30","close":8010.0},{"date":"2021-10-01","close":8010.0},{"date":"2021-10-05","close":8010.0},{"date":"2021-10-06","close":8010.0},{"date":"2021-10-07","close":8010.0},{"date":"2021-10-08","close":8010.0},{"date":"2021-10-12","close":8010.0},{"date":"2021-10-13","close":8010.0},{"date":"2021-10-14","close":8010.0},{"date":"2021-10-15","close":8010.0},{"date":"2021-10-18","close":8010.0},{"date":"2021-10-19","close":8010.0},{"date":"2021-10-20","close":8010.0},{"date":"2021-10-21","close":8010.0},{"date":"2021-10-22","close":8010.0},{"date":"2021-10-25","close":8010.0},{"date":"2021-10-26","close":8010.0},{"date":"2021-10-27","close":8010.0},{"date":"2021-10-28","close":8010.0},{"date":"2021-10-29","close":8010.0},{"date":"2021-11-01","close":8010.0},{"date":"2021-11-02","close":8010.0},{"date":"2021-11-03","close":8010.0},{"date":"2021-11-04","close":8010.0},{"date":"2021-11-05","close":8010.0},{"date":"2021-11-08","close":8010.0},{"date":"2021-11-09","close":8010.0},{"date":"2021-11-10","close":8010.0},{"date":"2021-11-11","close":8010.0},{"date":"2021-11-12","close":8010.0},{"date":"2021-11-15","close":8010.0},{"date":"2021-11-16","close":8010.0},{"date":"2021-11-17","close":8010.0},{"date":"2021-11-18","close":8010.0},{"date":"2021-11-19","close":8010.0},{"date":"2021-11-22","close":8010.0},{"date":"2021-11-23","close":8010.0},{"date":"2021-11-24","close":8010.0},{"date":"2021-11-25","close":8010.0},{"date":"2021-11-26","close":8010.0},{"date":"2021-11-29","close":8010.0},{"date":"2021-11-30","close":8010.0},{"date":"2021-12-01","close":8010.0},{"date":"2021-12-02","close":8010.0},{"date":"2021-12-03","close":8010.0},{"date":"2021-12-06","close":8010.0},{"date":"2021-12-07","close":8010.0},{"date":"2021-12-08","close":8010.0},{"date":"2021-12-09","close":8010.0},{"date":"2021-12-10","close":8010.0},{"date":"2021-12-13","close":8010.0},{"date":"2021-12-14","close":8010.0},{"date":"2021-12-15","close":8010.0},{"date":"2021-12-16","close":8010.0},{"date":"2021-12-17","close":8010.0},{"date":"2021-12-20","close":8010.0},{"date":"2021-12-21","close":8010.0},{"date":"2021-12-22","close":8010.0},{"date":"2021-12-23","close":8010.0},{"date":"2021-12-24","close":8010.0},{"date":"2021-12-27","close":8010.0},{"date":"2021-12-28","close":8010.0},{"date":"2021-12-29","close":8010.0},{"date":"2021-12-30","close":8010.0},{"date":"2022-01-03","close":16050.0},{"date":"2022-01-04","close":8010.0},{"date":"2022-01-05","close":8010.0},{"date":"2022-01-06","close":8010.0},{"date":"2022-01-07","close":8010.0},{"date":"2022-01-10","close":8010.0},{"date":"2022-01-11","close":8010.0},{"date":"2022-01-12","close":8010.0},{"date":"2022-01-13","close":8010.0},{"date":"2022-01-14","close":8010.0},{"date":"2022-01-17","close":8010.0},{"date":"2022-01-18","close":8010.0},{"date":"2022-01-19","close":8010.0},{"date":"2022-01-20","close":8010.0},{"date":"2022-01-21","close":8010.0},{"date":"2022-01-24","close":8010.0},{"date":"2022-01-25","close":8010.0},{"date":"2022-01-26","close":8010.0},{"date":"2022-01-27","close":8010.0},{"date":"2022-01-28","close":8010.0},{"date":"2022-02-03","close":8010.0},{"date":"2022-02-04","close":8010.0},{"date":"2022-02-07","close":8010.0},{"date":"2022-02-08","close":8010.0},{"date":"2022-02-09","close":8010.0},{"date":"2022-02-10","close":8010.0},{"date":"2022-02-11","close":8010.0},{"date":"2022-02-14","close":8010.0},{"date":"2022-02-15","close":8010.0},{"date":"2022-02-16","close":8010.0},{"date":"2022-02-17","close":8010.0},{"date":"2022-02-18","close":8010.0},{"date":"2022-02-21","close":8010.0},{"date":"2022-02-22","close":8010.0},{"date":"2022-02-23","close":8010.0},{"date":"2022-02-24","close":8010.0},{"date":"2022-02-25","close":8010.0},{"date":"2022-02-28","close":8010.0},{"date":"2022-03-02","close":8010.0},{"date":"2022-03-03","close":8010.0},{"date":"2022-03-04","close":8010.0},{"date":"2022-03-07","close":8010.0},{"date":"2022-03-08","close":8010.0},{"date":"2022-03-10","close":8010.0},{"date":"2022-03-11","close":8010.0},{"date":"2022-03-14","close":8010.0},{"date":"2022-03-15","close":8010.0},{"date":"2022-03-16","close":8010.0},{"date":"2022-03-17","close":8010.0},{"date":"2022-03-18","close":8010.0},{"date":"2022-03-21","close":8010.0},{"date":"2022-03-22","close":8010.0},{"date":"2022-03-23","close":8010.0},{"date":"2022-03-24","close":8010.0},{"date":"2022-03-25","close":8010.0},{"date":"2022-03-28","close":8010.0},{"date":"2022-03-29","close":8010.0},{"date":"2022-03-30","close":8010.0},{"date":"2022-03-31","close":8010.0},{"date":"2022-04-01","close":8010.0},{"date":"2022-04-04","close":8010.0},{"date":"2022-04-05","close":8010.0},{"date":"2022-04-06","close":8010.0},{"date":"2022-04-07","close":8010.0},{"date":"2022-04-08","close":8010.0},{"date":"2022-04-11","close":8010.0},{"date":"2022-04-12","close":8010.0},{"date":"2022-04-13","close":8010.0},{"date":"2022-04-14","close":8010.0},{"date":"2022-04-15","close":8010.0},{"date":"2022-04-18","close":8010.0},{"date":"2022-04-19","close":8010.0},{"date":"2022-04-20","close":8010.0},{"date":"2022-04-21","close":8010.0},{"date":"2022-04-22","close":8010.0},{"date":"2022-04-25","close":8010.0},{"date":"2022-04-26","close":8010.0},{"date":"2022-04-27","close":8010.0},{"date":"2022-04-28","close":8010.0},{"date":"2022-04-29","close":8010.0},{"date":"2022-05-02","close":8010.0},{"date":"2022-05-03","close":8010.0},{"date":"2022-05-04","close":8010.0},{"date":"2022-05-06","close":8010.0},{"date":"2022-05-09","close":16050.0},{"date":"2022-05-10","close":8010.0},{"date":"2022-05-11","close":8010.0},{"date":"2022-05-12","close":8010.0},{"date":"2022-05-13","close":8010.0},{"date":"2022-05-16","close":8010.0},{"date":"2022-05-17","close":8010.0},{"date":"2022-05-18","close":8010.0},{"date":"2022-05-19","close":8010.0},{"date":"2022-05-20","close":8010.0},{"date":"2022-05-23","close":8010.0},{"date":"2022-05-24","close":8010.0},{"date":"2022-05-25","close":8010.0},{"date":"2022-05-26","close":8010.0},{"date":"2022-05-27","close":8010.0},{"date":"2022-05-30","close":8010.0},{"date":"2022-05-31","close":8010.0},{"date":"2022-06-02","close":8010.0},{"date":"2022-06-03","close":8010.0},{"date":"2022-06-07","close":8010.0},{"date":"2022-06-08","close":8010.0},{"date":"2022-06-09","close":8010.0},{"date":"2022-06-10","close":8010.0},{"date":"2022-06-13","close":8010.0},{"date":"2022-06-14","close":8010.0},{"date":"2022-06-15","close":8010.0},{"date":"2022-06-16","close":8010.0},{"date":"2022-06-17","close":8010.0},{"date":"2022-06-20","close":8010.0},{"date":"2022-06-21","close":8010.0},{"date":"2022-06-22","close":8010.0},{"date":"2022-06-23","close":8010.0},{"date":"2022-06-24","close":8010.0},{"date":"2022-06-27","close":8010.0},{"date":"2022-06-28","close":8010.0},{"date":"2022-06-29","close":8010.0},{"date":"2022-06-30","close":8010.0},{"date":"2022-07-01","close":8010.0},{"date":"2022-07-04","close":8010.0},{"date":"2022-07-05","close":8010.0},{"date":"2022-07-06","close":8010.0},{"date":"2022-07-07","close":8010.0},{"date":"2022-07-08","close":8010.0},{"date":"2022-07-11","close":8010.0},{"date":"2022-07-12","close":8010.0},{"date":"2022-07-13","close":8010.0},{"date":"2022-07-14","close":8010.0},{"date":"2022-07-15","close":8010.0},{"date":"2022-07-18","close":8010.0},{"date":"2022-07-19","close":8010.0},{"date":"2022-07-20","close":8010.0},{"date":"2022-07-21","close":8010.0},{"date":"2022-07-22","close":8010.0},{"date":"2022-07-25","close":8010.0},{"date":"2022-07-26","close":8010.0},{"date":"2022-07-27","close":8010.0},{"date":"2022-07-28","close":8010.0},{"date":"2022-07-29","close":8010.0},{"date":"2022-08-01","close":8010.0},{"date":"2022-08-02","close":8010.0},{"date":"2022-08-03","close":8010.0},{"date":"2022-08-04","close":8010.0},{"date":"2022-08-05","close":8010.0},{"date":"2022-08-08","close":8010.0},{"date":"2022-08-09","close":8010.0},{"date":"2022-08-10","close":8010.0},{"date":"2022-08-11","close":8010.0},{"date":"2022-08-12","close":8010.0},{"date":"2022-08-16","close":8010.0},{"date":"2022-08-17","close":8010.0},{"date":"2022-08-18","close":8010.0},{"date":"2022-08-19","close":8010.0},{"date":"2022-08-22","close":8010.0},{"date":"2022-08-23","close":8010.0},{"date":"2022-08-24","close":8010.0},{"date":"2022-08-25","close":8010.0},{"date":"2022-08-26","close":8010.0},{"date":"2022-08-29","close":8010.0},{"date":"2022-08-30","close":8010.0},{"date":"2022-08-31","close":8010.0},{"date":"2022-09-01","close":8010.0},{"date":"2022-09-02","close":8010.0},{"date":"2022-09-05","close":8010.0},{"date":"2022-09-06","close":8010.0},{"date":"2022-09-07","close":8010.0},{"date":"2022-09-08","close":8010.0},{"date":"2022-09-13","close":8010.0},{"date":"2022-09-14","close":8010.0},{"date":"2022-09-15","close":8010.0},{"date":"2022-09-16","close":8010.0},{"date":"2022-09-19","close":8010.0},{"date":"2022-09-20","close":8010.0},{"date":"2022-09-21","close":8010.0},{"date":"2022-09-22","close":8010.0},{"date":"2022-09-23","close":8010.0},{"date":"2022-09-26","close":8010.0},{"date":"2022-09-27","close":8010.0},{"date":"2022-09-28","close":8010.0},{"date":"2022-09-29","close":8010.0},{"date":"2022-09-30","close":8010.0},{"date":"2022-10-04","close":8010.0},{"date":"2022-10-05","close":8010.0},{"date":"2022-10-06","close":8010.0},{"date":"2022-10-07","close":8010.0},{"date":"2022-10-11","close":8010.0},{"date":"2022-10-12","close":8010.0},{"date":"2022-10-13","close":8010.0},{"date":"2022-10-14","close":8010.0},{"date":"2022-10-17","close":8010.0},{"date":"2022-10-18","close":8010.0},{"date":"2022-10-19","close":8010.0},{"date":"2022-10-20","close":8010.0},{"date":"2022-10-21","close":8010.0},{"date":"2022-10-24","close":8010.0},{"date":"2022-10-25","close":20850.0},{"date":"2022-10-26","close":18850.0},{"date":"2022-10-27","close":17700.0},{"date":"2022-10-28","close":15500.0},{"date":"2022-10-31","close":15200.0},{"date":"2022-11-01","close":13950.0},{"date":"2022-11-02","close":13400.0},{"date":"2022-11-03","close":13750.0},{"date":"2022-11-04","close":12950.0},{"date":"2022-11-07","close":12400.0},{"date":"2022-11-08","close":12500.0},{"date":"2022-11-09","close":12800.0},{"date":"2022-11-10","close":12300.0},{"date":"2022-11-11","close":12200.0},{"date":"2022-11-14","close":11800.0},{"date":"2022-11-15","close":11550.0},{"date":"2022-11-16","close":11150.0},{"date":"2022-11-17","close":11400.0},{"date":"2022-11-18","close":11150.0},{"date":"2022-11-21","close":12350.0},{"date":"2022-11-22","close":11800.0},{"date":"2022-11-23","close":11400.0},{"date":"2022-11-24","close":11500.0},{"date":"2022-11-25","close":11450.0},{"date":"2022-11-28","close":10950.0},{"date":"2022-11-29","close":10950.0},{"date":"2022-11-30","close":10700.0},{"date":"2022-12-01","close":10800.0},{"date":"2022-12-02","close":10750.0},{"date":"2022-12-05","close":11200.0},{"date":"2022-12-06","close":11250.0},{"date":"2022-12-07","close":11550.0},{"date":"2022-12-08","close":11450.0},{"date":"2022-12-09","close":11500.0},{"date":"2022-12-12","close":11500.0},{"date":"2022-12-13","close":11150.0},{"date":"2022-12-14","close":11200.0},{"date":"2022-12-15","close":11200.0},{"date":"2022-12-16","close":10800.0},{"date":"2022-12-19","close":10350.0},{"date":"2022-12-20","close":9980.0},{"date":"2022-12-21","close":9990.0},{"date":"2022-12-22","close":9980.0},{"date":"2022-12-23","close":9510.0},{"date":"2022-12-26","close":9360.0},{"date":"2022-12-27","close":9300.0},{"date":"2022-12-28","close":9170.0},{"date":"2022-12-29","close":8890.0},{"date":"2023-01-02","close":8860.0},{"date":"2023-01-03","close":8800.0},{"date":"2023-01-04","close":8870.0},{"date":"2023-01-05","close":8970.0},{"date":"2023-01-06","close":9120.0},{"date":"2023-01-09","close":9320.0},{"date":"2023-01-10","close":10350.0},{"date":"2023-01-11","close":10100.0},{"date":"2023-01-12","close":10550.0},{"date":"2023-01-13","close":10300.0},{"date":"2023-01-16","close":10250.0},{"date":"2023-01-17","close":9920.0},{"date":"2023-01-18","close":9850.0},{"date":"2023-01-19","close":9820.0},{"date":"2023-01-20","close":9820.0},{"date":"2023-01-25","close":10030.0},{"date":"2023-01-26","close":9960.0},{"date":"2023-01-27","close":9970.0},{"date":"2023-01-30","close":9750.0},{"date":"2023-01-31","close":9500.0},{"date":"2023-02-01","close":9870.0},{"date":"2023-02-02","close":9890.0},{"date":"2023-02-03","close":9990.0},{"date":"2023-02-06","close":9970.0},{"date":"2023-02-07","close":10100.0},{"date":"2023-02-08","close":10080.0},{"date":"2023-02-09","close":10380.0},{"date":"2023-02-10","close":10040.0},{"date":"2023-02-13","close":9890.0},{"date":"2023-02-14","close":9800.0},{"date":"2023-02-15","close":9420.0},{"date":"2023-02-16","close":9470.0},{"date":"2023-02-17","close":9450.0},{"date":"2023-02-20","close":9800.0},{"date":"2023-02-21","close":9800.0},{"date":"2023-02-22","close":9590.0},{"date":"2023-02-23","close":9610.0},{"date":"2023-02-24","close":9560.0},{"date":"2023-02-27","close":9430.0},{"date":"2023-02-28","close":9450.0},{"date":"2023-03-02","close":9440.0},{"date":"2023-03-03","close":9530.0},{"date":"2023-03-06","close":9420.0},{"date":"2023-03-07","close":9300.0},{"date":"2023-03-08","close":9130.0},{"date":"2023-03-09","close":8960.0},{"date":"2023-03-10","close":8860.0},{"date":"2023-03-13","close":8830.0},{"date":"2023-03-14","close":8600.0},{"date":"2023-03-15","close":8800.0},{"date":"2023-03-16","close":8670.0},{"date":"2023-03-17","close":8930.0},{"date":"2023-03-20","close":9150.0},{"date":"2023-03-21","close":8960.0},{"date":"2023-03-22","close":8900.0},{"date":"2023-03-23","close":8710.0},{"date":"2023-03-24","close":9460.0},{"date":"2023-03-27","close":9470.0},{"date":"2023-03-28","close":9470.0},{"date":"2023-03-29","close":9240.0},{"date":"2023-03-30","close":9250.0},{"date":"2023-03-31","close":9390.0},{"date":"2023-04-03","close":9490.0},{"date":"2023-04-04","close":9950.0},{"date":"2023-04-05","close":10050.0},{"date":"2023-04-06","close":10330.0},{"date":"2023-04-07","close":10300.0},{"date":"2023-04-10","close":10010.0},{"date":"2023-04-11","close":10200.0},{"date":"2023-04-12","close":10230.0},{"date":"2023-04-13","close":10490.0},{"date":"2023-04-14","close":10990.0},{"date":"2023-04-17","close":10890.0},{"date":"2023-04-18","close":11250.0},{"date":"2023-04-19","close":10990.0},{"date":"2023-04-20","close":10620.0},{"date":"2023-04-21","close":10400.0},{"date":"2023-04-24","close":10680.0},{"date":"2023-04-25","close":10600.0},{"date":"2023-04-26","close":10520.0},{"date":"2023-04-27","close":10350.0},{"date":"2023-04-28","close":10900.0},{"date":"2023-05-02","close":10880.0},{"date":"2023-05-03","close":10600.0},{"date":"2023-05-04","close":10700.0},{"date":"2023-05-08","close":10620.0},{"date":"2023-05-09","close":10410.0},{"date":"2023-05-10","close":10300.0},{"date":"2023-05-11","close":10160.0},{"date":"2023-05-12","close":9990.0},{"date":"2023-05-15","close":10070.0},{"date":"2023-05-16","close":9970.0},{"date":"2023-05-17","close":9980.0},{"date":"2023-05-18","close":9900.0},{"date":"2023-05-19","close":10010.0},{"date":"2023-05-22","close":9990.0},{"date":"2023-05-23","close":9960.0},{"date":"2023-05-24","close":9920.0},{"date":"2023-05-25","close":9960.0},{"date":"2023-05-26","close":9750.0},{"date":"2023-05-30","close":9720.0},{"date":"2023-05-31","close":9660.0},{"date":"2023-06-01","close":9780.0},{"date":"2023-06-02","close":9830.0},{"date":"2023-06-05","close":9880.0},{"date":"2023-06-07","close":9690.0},{"date":"2023-06-08","close":9580.0},{"date":"2023-06-09","close":9580.0},{"date":"2023-06-12","close":9500.0},{"date":"2023-06-13","close":9520.0},{"date":"2023-06-14","close":9340.0},{"date":"2023-06-15","close":9270.0},{"date":"2023-06-16","close":9600.0},{"date":"2023-06-19","close":9990.0},{"date":"2023-06-20","close":9890.0},{"date":"2023-06-21","close":9620.0},{"date":"2023-06-22","close":9610.0},{"date":"2023-06-23","close":9660.0},{"date":"2023-06-26","close":9560.0},{"date":"2023-06-27","close":9810.0},{"date":"2023-06-28","close":9560.0},{"date":"2023-06-29","close":9340.0},{"date":"2023-06-30","close":9470.0},{"date":"2023-07-03","close":9660.0},{"date":"2023-07-04","close":9750.0},{"date":"2023-07-05","close":9630.0},{"date":"2023-07-06","close":9430.0},{"date":"2023-07-07","close":9430.0},{"date":"2023-07-10","close":9300.0},{"date":"2023-07-11","close":9300.0},{"date":"2023-07-12","close":9300.0},{"date":"2023-07-13","close":9390.0},{"date":"2023-07-14","close":9270.0},{"date":"2023-07-17","close":9100.0},{"date":"2023-07-18","close":9000.0},{"date":"2023-07-19","close":9020.0},{"date":"2023-07-20","close":8990.0},{"date":"2023-07-21","close":9000.0},{"date":"2023-07-24","close":8790.0},{"date":"2023-07-25","close":8590.0},{"date":"2023-07-26","close":8140.0},{"date":"2023-07-27","close":8330.0},{"date":"2023-07-28","close":8370.0},{"date":"2023-07-31","close":8760.0},{"date":"2023-08-01","close":8870.0},{"date":"2023-08-02","close":8580.0},{"date":"2023-08-03","close":8790.0},{"date":"2023-08-04","close":8840.0},{"date":"2023-08-07","close":9100.0},{"date":"2023-08-08","close":9190.0},{"date":"2023-08-09","close":9370.0},{"date":"2023-08-10","close":9700.0},{"date":"2023-08-11","close":9600.0},{"date":"2023-08-14","close":9790.0},{"date":"2023-08-16","close":9600.0},{"date":"2023-08-17","close":9700.0},{"date":"2023-08-18","close":9560.0},{"date":"2023-08-21","close":9680.0},{"date":"2023-08-22","close":9400.0},{"date":"2023-08-23","close":9320.0},{"date":"2023-08-24","close":9240.0},{"date":"2023-08-25","close":9070.0},{"date":"2023-08-28","close":9070.0},{"date":"2023-08-29","close":9130.0},{"date":"2023-08-30","close":9190.0},{"date":"2023-08-31","close":9300.0},{"date":"2023-09-01","close":9130.0},{"date":"2023-09-04","close":9090.0},{"date":"2023-09-05","close":9040.0},{"date":"2023-09-06","close":9040.0},{"date":"2023-09-07","close":8990.0},{"date":"2023-09-08","close":9010.0},{"date":"2023-09-11","close":9160.0},{"date":"2023-09-12","close":9200.0},{"date":"2023-09-13","close":9090.0},{"date":"2023-09-14","close":9060.0},{"date":"2023-09-15","close":8960.0},{"date":"2023-09-18","close":8980.0},{"date":"2023-09-19","close":8970.0},{"date":"2023-09-20","close":8950.0},{"date":"2023-09-21","close":8770.0},{"date":"2023-09-22","close":8800.0},{"date":"2023-09-25","close":8680.0},{"date":"2023-09-26","close":8660.0},{"date":"2023-09-27","close":8860.0},{"date":"2023-10-04","close":8580.0},{"date":"2023-10-05","close":8350.0},{"date":"2023-10-06","close":8530.0},{"date":"2023-10-10","close":8320.0},{"date":"2023-10-11","close":8500.0},{"date":"2023-10-12","close":8500.0},{"date":"2023-10-13","close":8550.0},{"date":"2023-10-16","close":8360.0},{"date":"2023-10-17","close":8400.0},{"date":"2023-10-18","close":8430.0},{"date":"2023-10-19","close":8330.0},{"date":"2023-10-20","close":8240.0},{"date":"2023-10-23","close":8200.0},{"date":"2023-10-24","close":8310.0},{"date":"2023-10-25","close":8220.0},{"date":"2023-10-26","close":8110.0},{"date":"2023-10-27","close":8440.0},{"date":"2023-10-30","close":8380.0},{"date":"2023-10-31","close":8220.0},{"date":"2023-11-01","close":8370.0},{"date":"2023-11-02","close":8480.0},{"date":"2023-11-03","close":8640.0},{"date":"2023-11-06","close":8780.0},{"date":"2023-11-07","close":8850.0},{"date":"2023-11-08","close":8810.0},{"date":"2023-11-09","close":8530.0},{"date":"2023-11-10","close":8400.0},{"date":"2023-11-13","close":8120.0},{"date":"2023-11-14","close":8130.0},{"date":"2023-11-15","close":8250.0},{"date":"2023-11-16","close":8590.0},{"date":"2023-11-17","close":8700.0},{"date":"2023-11-20","close":8850.0},{"date":"2023-11-21","close":8850.0},{"date":"2023-11-22","close":8670.0},{"date":"2023-11-23","close":8750.0},{"date":"2023-11-24","close":8720.0},{"date":"2023-11-27","close":9010.0},{"date":"2023-11-28","close":9080.0},{"date":"2023-11-29","close":8960.0},{"date":"2023-11-30","close":8850.0},{"date":"2023-12-01","close":8850.0},{"date":"2023-12-04","close":8760.0},{"date":"2023-12-05","close":8680.0},{"date":"2023-12-06","close":8580.0},{"date":"2023-12-07","close":8570.0},{"date":"2023-12-08","close":8570.0},{"date":"2023-12-11","close":8670.0},{"date":"2023-12-12","close":8590.0},{"date":"2023-12-13","close":8550.0},{"date":"2023-12-14","close":8590.0},{"date":"2023-12-15","close":8570.0},{"date":"2023-12-18","close":8500.0},{"date":"2023-12-19","close":8430.0},{"date":"2023-12-20","close":8430.0},{"date":"2023-12-21","close":8400.0},{"date":"2023-12-22","close":8410.0},{"date":"2023-12-26","close":8360.0},{"date":"2023-12-27","close":8540.0},{"date":"2023-12-28","close":9020.0},{"date":"2024-01-02","close":9430.0},{"date":"2024-01-03","close":10210.0},{"date":"2024-01-04","close":10180.0},{"date":"2024-01-05","close":10200.0},{"date":"2024-01-08","close":10330.0},{"date":"2024-01-09","close":10550.0},{"date":"2024-01-10","close":10530.0},{"date":"2024-01-11","close":11690.0},{"date":"2024-01-12","close":12090.0},{"date":"2024-01-15","close":13180.0},{"date":"2024-01-16","close":13100.0},{"date":"2024-01-17","close":12780.0},{"date":"2024-01-18","close":12450.0},{"date":"2024-01-19","close":11510.0},{"date":"2024-01-22","close":11000.0},{"date":"2024-01-23","close":11400.0},{"date":"2024-01-24","close":11650.0},{"date":"2024-01-25","close":11530.0},{"date":"2024-01-26","close":11780.0},{"date":"2024-01-29","close":12310.0},{"date":"2024-01-30","close":12180.0},{"date":"2024-01-31","close":11690.0},{"date":"2024-02-01","close":11820.0},{"date":"2024-02-02","close":12290.0},{"date":"2024-02-05","close":12630.0},{"date":"2024-02-06","close":12420.0},{"date":"2024-02-07","close":9130.0},{"date":"2024-02-08","close":9730.0},{"date":"2024-02-13","close":10230.0},{"date":"2024-02-14","close":10290.0},{"date":"2024-02-15","close":10560.0},{"date":"2024-02-16","close":10270.0},{"date":"2024-02-19","close":10290.0},{"date":"2024-02-20","close":10210.0},{"date":"2024-02-21","close":10030.0},{"date":"2024-02-22","close":10070.0},{"date":"2024-02-23","close":10050.0},{"date":"2024-02-26","close":10050.0},{"date":"2024-02-27","close":10050.0},{"date":"2024-02-28","close":10060.0},{"date":"2024-02-29","close":10000.0},{"date":"2024-03-04","close":9720.0},{"date":"2024-03-05","close":9500.0},{"date":"2024-03-06","close":9850.0},{"date":"2024-03-07","close":9900.0},{"date":"2024-03-08","close":10070.0},{"date":"2024-03-11","close":10790.0},{"date":"2024-03-12","close":10510.0},{"date":"2024-03-13","close":10800.0},{"date":"2024-03-14","close":12640.0},{"date":"2024-03-15","close":12640.0},{"date":"2024-03-18","close":13430.0},{"date":"2024-03-19","close":13140.0},{"date":"2024-03-20","close":12250.0},{"date":"2024-03-21","close":15920.0},{"date":"2024-03-22","close":15070.0},{"date":"2024-03-25","close":15010.0},{"date":"2024-03-26","close":14680.0},{"date":"2024-03-27","close":13400.0},{"date":"2024-03-28","close":13500.0},{"date":"2024-03-29","close":12950.0},{"date":"2024-04-01","close":13360.0},{"date":"2024-04-02","close":12500.0},{"date":"2024-04-03","close":12490.0},{"date":"2024-04-04","close":12260.0},{"date":"2024-04-05","close":11950.0},{"date":"2024-04-08","close":11760.0},{"date":"2024-04-09","close":11740.0},{"date":"2024-04-11","close":11360.0},{"date":"2024-04-12","close":11350.0},{"date":"2024-04-15","close":11060.0},{"date":"2024-04-16","close":10780.0},{"date":"2024-04-17","close":10640.0},{"date":"2024-04-18","close":10750.0},{"date":"2024-04-19","close":10630.0},{"date":"2024-04-22","close":10620.0},{"date":"2024-04-23","close":11330.0},{"date":"2024-04-24","close":11220.0},{"date":"2024-04-25","close":11540.0},{"date":"2024-04-26","close":11330.0},{"date":"2024-04-29","close":11650.0},{"date":"2024-04-30","close":12100.0},{"date":"2024-05-02","close":12280.0},{"date":"2024-05-03","close":12430.0},{"date":"2024-05-07","close":12160.0},{"date":"2024-05-08","close":12200.0},{"date":"2024-05-09","close":12350.0},{"date":"2024-05-10","close":12550.0},{"date":"2024-05-13","close":12310.0},{"date":"2024-05-14","close":12470.0},{"date":"2024-05-16","close":12520.0},{"date":"2024-05-17","close":12440.0},{"date":"2024-05-20","close":12300.0},{"date":"2024-05-21","close":12200.0},{"date":"2024-05-22","close":13060.0},{"date":"2024-05-23","close":14650.0},{"date":"2024-05-24","close":13100.0},{"date":"2024-05-27","close":13300.0},{"date":"2024-05-28","close":14240.0},{"date":"2024-05-29","close":14160.0},{"date":"2024-05-30","close":14100.0},{"date":"2024-05-31","close":14260.0},{"date":"2024-06-03","close":15180.0},{"date":"2024-06-04","close":15160.0},{"date":"2024-06-05","close":14190.0},{"date":"2024-06-07","close":14450.0},{"date":"2024-06-10","close":14580.0},{"date":"2024-06-11","close":14900.0},{"date":"2024-06-12","close":14490.0},{"date":"2024-06-13","close":14450.0},{"date":"2024-06-14","close":13950.0},{"date":"2024-06-17","close":13980.0},{"date":"2024-06-18","close":13830.0},{"date":"2024-06-19","close":13600.0},{"date":"2024-06-20","close":13400.0},{"date":"2024-06-21","close":13310.0},{"date":"2024-06-24","close":13680.0},{"date":"2024-06-25","close":14690.0},{"date":"2024-06-26","close":14000.0},{"date":"2024-06-27","close":14070.0},{"date":"2024-06-28","close":13990.0},{"date":"2024-07-01","close":14380.0},{"date":"2024-07-02","close":13870.0},{"date":"2024-07-03","close":13600.0},{"date":"2024-07-04","close":13440.0},{"date":"2024-07-05","close":13880.0},{"date":"2024-07-08","close":13720.0},{"date":"2024-07-09","close":14230.0},{"date":"2024-07-10","close":14280.0},{"date":"2024-07-11","close":13940.0},{"date":"2024-07-12","close":18120.0},{"date":"2024-07-15","close":20300.0},{"date":"2024-07-16","close":18760.0},{"date":"2024-07-17","close":18400.0},{"date":"2024-07-18","close":17940.0},{"date":"2024-07-19","close":17720.0},{"date":"2024-07-22","close":17520.0},{"date":"2024-07-23","close":17780.0},{"date":"2024-07-24","close":18040.0},{"date":"2024-07-25","close":17230.0},{"date":"2024-07-26","close":17510.0},{"date":"2024-07-29","close":18080.0},{"date":"2024-07-30","close":17660.0},{"date":"2024-07-31","close":17330.0},{"date":"2024-08-01","close":18100.0},{"date":"2024-08-02","close":17370.0},{"date":"2024-08-05","close":15990.0},{"date":"2024-08-06","close":16560.0},{"date":"2024-08-07","close":17300.0},{"date":"2024-08-08","close":17250.0},{"date":"2024-08-09","close":17270.0},{"date":"2024-08-12","close":16890.0},{"date":"2024-08-13","close":16140.0},{"date":"2024-08-14","close":16270.0},{"date":"2024-08-16","close":16830.0},{"date":"2024-08-19","close":16180.0},{"date":"2024-08-20","close":16160.0},{"date":"2024-08-21","close":15470.0},{"date":"2024-08-22","close":15120.0},{"date":"2024-08-23","close":15000.0},{"date":"2024-08-26","close":14930.0},{"date":"2024-08-27","close":15140.0},{"date":"2024-08-28","close":15240.0},{"date":"2024-08-29","close":14970.0},{"date":"2024-08-30","close":15600.0},{"date":"2024-09-02","close":15160.0},{"date":"2024-09-03","close":15010.0},{"date":"2024-09-04","close":14510.0},{"date":"2024-09-05","close":14260.0},{"date":"2024-09-06","close":13890.0},{"date":"2024-09-09","close":13750.0},{"date":"2024-09-10","close":13280.0},{"date":"2024-09-11","close":13430.0},{"date":"2024-09-12","close":13670.0},{"date":"2024-09-13","close":13670.0},{"date":"2024-09-19","close":13970.0},{"date":"2024-09-20","close":14840.0},{"date":"2024-09-23","close":14490.0},{"date":"2024-09-24","close":14410.0},{"date":"2024-09-25","close":13880.0},{"date":"2024-09-26","close":13990.0},{"date":"2024-09-27","close":13780.0},{"date":"2024-09-30","close":13660.0},{"date":"2024-10-02","close":13960.0},{"date":"2024-10-04","close":13840.0},{"date":"2024-10-07","close":13890.0},{"date":"2024-10-08","close":13990.0},{"date":"2024-10-10","close":15190.0},{"date":"2024-10-11","close":16910.0},{"date":"2024-10-14","close":16930.0},{"date":"2024-10-15","close":17310.0},{"date":"2024-10-16","close":17040.0},{"date":"2024-10-17","close":16310.0},{"date":"2024-10-18","close":16020.0},{"date":"2024-10-21","close":16210.0},{"date":"2024-10-22","close":15640.0},{"date":"2024-10-23","close":16700.0},{"date":"2024-10-24","close":16050.0},{"date":"2024-10-25","close":16050.0},{"date":"2024-10-28","close":15810.0},{"date":"2024-10-29","close":16130.0},{"date":"2024-10-30","close":16370.0},{"date":"2024-10-31","close":16180.0},{"date":"2024-11-01","close":15700.0},{"date":"2024-11-04","close":16150.0},{"date":"2024-11-05","close":16830.0},{"date":"2024-11-06","close":16920.0},{"date":"2024-11-07","close":16700.0},{"date":"2024-11-08","close":16570.0},{"date":"2024-11-11","close":16170.0},{"date":"2024-11-12","close":15350.0},{"date":"2024-11-13","close":14840.0},{"date":"2024-11-14","close":15350.0},{"date":"2024-11-15","close":16670.0},{"date":"2024-11-18","close":16810.0},{"date":"2024-11-19","close":17200.0},{"date":"2024-11-20","close":16680.0},{"date":"2024-11-21","close":16250.0},{"date":"2024-11-22","close":15880.0},{"date":"2024-11-25","close":16060.0},{"date":"2024-11-26","close":16330.0},{"date":"2024-11-27","close":16690.0},{"date":"2024-11-28","close":16780.0},{"date":"2024-11-29","close":17550.0},{"date":"2024-12-02","close":19700.0},{"date":"2024-12-03","close":19560.0},{"date":"2024-12-04","close":19650.0},{"date":"2024-12-05","close":22200.0},{"date":"2024-12-06","close":22850.0},{"date":"2024-12-09","close":20500.0},{"date":"2024-12-10","close":21100.0},{"date":"2024-12-11","close":24700.0},{"date":"2024-12-12","close":24300.0},{"date":"2024-12-13","close":27600.0},{"date":"2024-12-16","close":27800.0},{"date":"2024-12-17","close":26100.0},{"date":"2024-12-18","close":24300.0},{"date":"2024-12-19","close":23000.0},{"date":"2024-12-20","close":23300.0},{"date":"2024-12-23","close":23500.0},{"date":"2024-12-24","close":25100.0},{"date":"2024-12-26","close":23550.0},{"date":"2024-12-27","close":22400.0},{"date":"2024-12-30","close":23250.0},{"date":"2025-01-02","close":24200.0},{"date":"2025-01-03","close":25000.0},{"date":"2025-01-06","close":26000.0},{"date":"2025-01-07","close":28150.0},{"date":"2025-01-08","close":28400.0},{"date":"2025-01-09","close":29700.0},{"date":"2025-01-10","close":28600.0},{"date":"2025-01-13","close":28650.0},{"date":"2025-01-14","close":30150.0},{"date":"2025-01-15","close":30350.0},{"date":"2025-01-16","close":29800.0},{"date":"2025-01-17","close":30500.0},{"date":"2025-01-20","close":28500.0},{"date":"2025-01-21","close":28750.0},{"date":"2025-01-22","close":28500.0},{"date":"2025-01-23","close":28650.0},{"date":"2025-01-24","close":29150.0},{"date":"2025-01-31","close":28700.0},{"date":"2025-02-03","close":30050.0},{"date":"2025-02-04","close":30300.0},{"date":"2025-02-05","close":29500.0},{"date":"2025-02-06","close":29350.0},{"date":"2025-02-07","close":31800.0},{"date":"2025-02-10","close":32150.0},{"date":"2025-02-11","close":35050.0},{"date":"2025-02-12","close":35100.0},{"date":"2025-02-13","close":35450.0},{"date":"2025-02-14","close":36050.0},{"date":"2025-02-17","close":38900.0},{"date":"2025-02-18","close":38950.0},{"date":"2025-02-19","close":36650.0},{"date":"2025-02-20","close":38750.0},{"date":"2025-02-21","close":35300.0},{"date":"2025-02-24","close":35700.0},{"date":"2025-02-25","close":36700.0},{"date":"2025-02-26","close":37000.0},{"date":"2025-02-27","close":37300.0},{"date":"2025-02-28","close":36300.0},{"date":"2025-03-04","close":38950.0},{"date":"2025-03-05","close":40550.0},{"date":"2025-03-06","close":40650.0},{"date":"2025-03-07","close":38800.0},{"date":"2025-03-10","close":39950.0},{"date":"2025-03-11","close":42000.0},{"date":"2025-03-12","close":46050.0},{"date":"2025-03-13","close":49000.0},{"date":"2025-03-14","close":51700.0},{"date":"2025-03-17","close":49450.0},{"date":"2025-03-18","close":56600.0},{"date":"2025-03-19","close":56200.0},{"date":"2025-03-20","close":48000.0},{"date":"2025-03-21","close":51300.0},{"date":"2025-03-24","close":52100.0},{"date":"2025-03-25","close":50400.0},{"date":"2025-03-26","close":51700.0},{"date":"2025-03-27","close":48900.0},{"date":"2025-03-28","close":48200.0},{"date":"2025-03-31","close":44700.0},{"date":"2025-04-01","close":45250.0},{"date":"2025-04-02","close":43450.0},{"date":"2025-04-03","close":42800.0},{"date":"2025-04-04","close":43750.0},{"date":"2025-04-07","close":41250.0},{"date":"2025-04-08","close":41400.0},{"date":"2025-04-09","close":42150.0},{"date":"2025-04-10","close":43100.0},{"date":"2025-04-11","close":45300.0},{"date":"2025-04-14","close":46150.0},{"date":"2025-04-15","close":47550.0},{"date":"2025-04-16","close":45600.0},{"date":"2025-04-17","close":45400.0},{"date":"2025-04-18","close":45450.0},{"date":"2025-04-21","close":43500.0},{"date":"2025-04-22","close":46800.0},{"date":"2025-04-23","close":47050.0},{"date":"2025-04-24","close":47500.0},{"date":"2025-04-25","close":45450.0},{"date":"2025-04-28","close":41900.0},{"date":"2025-04-29","close":40900.0},{"date":"2025-04-30","close":38100.0},{"date":"2025-05-02","close":36500.0},{"date":"2025-05-07","close":37200.0},{"date":"2025-05-08","close":37450.0},{"date":"2025-05-09","close":35550.0},{"date":"2025-05-12","close":35100.0},{"date":"2025-05-13","close":32500.0},{"date":"2025-05-14","close":33200.0},{"date":"2025-05-15","close":34200.0},{"date":"2025-05-16","close":33950.0},{"date":"2025-05-19","close":33200.0},{"date":"2025-05-20","close":36800.0},{"date":"2025-05-21","close":35850.0},{"date":"2025-05-22","close":37050.0},{"date":"2025-05-23","close":38150.0},{"date":"2025-05-26","close":37250.0},{"date":"2025-05-27","close":41200.0},{"date":"2025-05-28","close":40600.0},{"date":"2025-05-29","close":40600.0},{"date":"2025-05-30","close":40600.0},{"date":"2025-06-02","close":39400.0},{"date":"2025-06-04","close":39700.0},{"date":"2025-06-05","close":38950.0},{"date":"2025-06-09","close":38850.0},{"date":"2025-06-10","close":38500.0},{"date":"2025-06-11","close":40000.0},{"date":"2025-06-12","close":39400.0},{"date":"2025-06-13","close":36850.0},{"date":"2025-06-16","close":41350.0},{"date":"2025-06-17","close":40100.0},{"date":"2025-06-18","close":38200.0},{"date":"2025-06-19","close":46100.0},{"date":"2025-06-20","close":45000.0},{"date":"2025-06-23","close":45600.0},{"date":"2025-06-24","close":44900.0},{"date":"2025-06-25","close":42650.0},{"date":"2025-06-26","close":40900.0},{"date":"2025-06-27","close":41500.0},{"date":"2025-06-30","close":41100.0},{"date":"2025-07-01","close":41500.0},{"date":"2025-07-02","close":42200.0},{"date":"2025-07-03","close":43900.0},{"date":"2025-07-04","close":41550.0},{"date":"2025-07-07","close":41850.0},{"date":"2025-07-08","close":42200.0},{"date":"2025-07-09","close":41050.0},{"date":"2025-07-10","close":42700.0},{"date":"2025-07-11","close":41850.0},{"date":"2025-07-14","close":42200.0},{"date":"2025-07-15","close":43750.0},{"date":"2025-07-16","close":43000.0},{"date":"2025-07-17","close":43700.0},{"date":"2025-07-18","close":43900.0},{"date":"2025-07-21","close":43350.0},{"date":"2025-07-22","close":41700.0},{"date":"2025-07-23","close":42000.0},{"date":"2025-07-24","close":41550.0},{"date":"2025-07-25","close":41450.0},{"date":"2025-07-28","close":39350.0},{"date":"2025-07-29","close":39000.0},{"date":"2025-07-30","close":37900.0},{"date":"2025-07-31","close":38300.0},{"date":"2025-08-01","close":37000.0},{"date":"2025-08-04","close":39650.0},{"date":"2025-08-05","close":40350.0},{"date":"2025-08-06","close":40100.0},{"date":"2025-08-07","close":39600.0},{"date":"2025-08-08","close":39600.0},{"date":"2025-08-11","close":39400.0},{"date":"2025-08-12","close":38050.0},{"date":"2025-08-13","close":38500.0},{"date":"2025-08-14","close":39250.0},{"date":"2025-08-18","close":37900.0},{"date":"2025-08-19","close":36900.0},{"date":"2025-08-20","close":36450.0},{"date":"2025-08-21","close":36300.0},{"date":"2025-08-22","close":36800.0},{"date":"2025-08-25","close":36750.0},{"date":"2025-08-26","close":38800.0},{"date":"2025-08-27","close":38000.0},{"date":"2025-08-28","close":37950.0},{"date":"2025-08-29","close":37050.0},{"date":"2025-09-01","close":36700.0},{"date":"2025-09-02","close":37400.0},{"date":"2025-09-03","close":37100.0},{"date":"2025-09-04","close":39750.0},{"date":"2025-09-05","close":42400.0},{"date":"2025-09-08","close":44050.0},{"date":"2025-09-09","close":44700.0},{"date":"2025-09-10","close":42300.0},{"date":"2025-09-11","close":45200.0},{"date":"2025-09-12","close":49650.0},{"date":"2025-09-15","close":48450.0},{"date":"2025-09-16","close":46400.0},{"date":"2025-09-17","close":45050.0},{"date":"2025-09-18","close":44700.0},{"date":"2025-09-19","close":45100.0},{"date":"2025-09-22","close":45900.0},{"date":"2025-09-23","close":52000.0},{"date":"2025-09-24","close":50700.0},{"date":"2025-09-25","close":48900.0},{"date":"2025-09-26","close":47300.0},{"date":"2025-09-29","close":47500.0},{"date":"2025-09-30","close":47850.0},{"date":"2025-10-01","close":46750.0},{"date":"2025-10-02","close":46700.0},{"date":"2025-10-10","close":45000.0},{"date":"2025-10-13","close":44600.0},{"date":"2025-10-14","close":44700.0},{"date":"2025-10-15","close":44300.0},{"date":"2025-10-16","close":43600.0},{"date":"2025-10-17","close":43850.0},{"date":"2025-10-20","close":45000.0},{"date":"2025-10-21","close":44450.0},{"date":"2025-10-22","close":44750.0},{"date":"2025-10-23","close":43500.0},{"date":"2025-10-24","close":43750.0},{"date":"2025-10-27","close":47150.0},{"date":"2025-10-28","close":45500.0},{"date":"2025-10-29","close":44100.0},{"date":"2025-10-30","close":43850.0},{"date":"2025-10-31","close":44800.0},{"date":"2025-11-03","close":44850.0},{"date":"2025-11-04","close":47750.0},{"date":"2025-11-05","close":45600.0},{"date":"2025-11-06","close":46100.0},{"date":"2025-11-07","close":44250.0},{"date":"2025-11-10","close":47550.0},{"date":"2025-11-11","close":47600.0},{"date":"2025-11-12","close":51200.0},{"date":"2025-11-13","close":51500.0},{"date":"2025-11-14","close":53800.0},{"date":"2025-11-17","close":56900.0},{"date":"2025-11-18","close":56800.0},{"date":"2025-11-19","close":53800.0},{"date":"2025-11-20","close":58300.0},{"date":"2025-11-21","close":65000.0},{"date":"2025-11-24","close":64400.0},{"date":"2025-11-25","close":62800.0},{"date":"2025-11-26","close":68600.0},{"date":"2025-11-27","close":68900.0},{"date":"2025-11-28","close":85400.0},{"date":"2025-12-01","close":87300.0},{"date":"2025-12-02","close":83300.0},{"date":"2025-12-03","close":82800.0},{"date":"2025-12-04","close":82100.0},{"date":"2025-12-05","close":80000.0},{"date":"2025-12-08","close":77300.0},{"date":"2025-12-09","close":80900.0},{"date":"2025-12-10","close":82600.0},{"date":"2025-12-11","close":81500.0},{"date":"2025-12-12","close":81200.0},{"date":"2025-12-15","close":80200.0},{"date":"2025-12-16","close":77300.0},{"date":"2025-12-17","close":72100.0},{"date":"2025-12-18","close":73400.0},{"date":"2025-12-19","close":74700.0},{"date":"2025-12-22","close":75300.0},{"date":"2025-12-23","close":75400.0},{"date":"2025-12-24","close":73600.0},{"date":"2025-12-26","close":75000.0},{"date":"2025-12-29","close":78500.0},{"date":"2025-12-30","close":79600.0},{"date":"2026-01-02","close":71500.0},{"date":"2026-01-05","close":71900.0},{"date":"2026-01-06","close":69300.0},{"date":"2026-01-07","close":70700.0},{"date":"2026-01-08","close":72800.0},{"date":"2026-01-09","close":73600.0},{"date":"2026-01-12","close":72900.0},{"date":"2026-01-13","close":73500.0},{"date":"2026-01-14","close":71700.0},{"date":"2026-01-15","close":72200.0},{"date":"2026-01-16","close":74700.0},{"date":"2026-01-19","close":75500.0},{"date":"2026-01-20","close":74200.0},{"date":"2026-01-21","close":72000.0},{"date":"2026-01-22","close":77800.0},{"date":"2026-01-23","close":83100.0},{"date":"2026-01-26","close":93900.0},{"date":"2026-01-27","close":98300.0},{"date":"2026-01-28","close":97200.0},{"date":"2026-01-29","close":104300.0},{"date":"2026-01-30","close":105000.0},{"date":"2026-02-02","close":102900.0},{"date":"2026-02-03","close":105000.0},{"date":"2026-02-04","close":100400.0},{"date":"2026-02-05","close":99900.0},{"date":"2026-02-06","close":94300.0},{"date":"2026-02-09","close":97900.0},{"date":"2026-02-10","close":93500.0},{"date":"2026-02-11","close":93500.0},{"date":"2026-02-12","close":93300.0},{"date":"2026-02-13","close":89500.0},{"date":"2026-02-19","close":92100.0},{"date":"2026-02-20","close":90600.0},{"date":"2026-02-23","close":96800.0},{"date":"2026-02-24","close":96300.0},{"date":"2026-02-25","close":95000.0},{"date":"2026-02-26","close":105000.0},{"date":"2026-02-27","close":107000.0},{"date":"2026-03-03","close":105100.0},{"date":"2026-03-04","close":91100.0},{"date":"2026-03-05","close":102300.0},{"date":"2026-03-06","close":113000.0},{"date":"2026-03-09","close":103600.0},{"date":"2026-03-10","close":101400.0},{"date":"2026-03-11","close":98800.0},{"date":"2026-03-12","close":101000.0},{"date":"2026-03-13","close":103200.0},{"date":"2026-03-16","close":103400.0},{"date":"2026-03-17","close":102000.0},{"date":"2026-03-18","close":100700.0},{"date":"2026-03-19","close":97200.0},{"date":"2026-03-20","close":98200.0},{"date":"2026-03-23","close":90100.0},{"date":"2026-03-24","close":93000.0},{"date":"2026-03-25","close":102300.0},{"date":"2026-03-26","close":119800.0},{"date":"2026-03-27","close":119800.0},{"date":"2026-03-30","close":117300.0},{"date":"2026-03-31","close":106700.0},{"date":"2026-04-01","close":107700.0},{"date":"2026-04-02","close":100100.0},{"date":"2026-04-03","close":100200.0},{"date":"2026-04-06","close":98700.0},{"date":"2026-04-07","close":98800.0},{"date":"2026-04-08","close":101500.0},{"date":"2026-04-09","close":103500.0},{"date":"2026-04-10","close":99300.0},{"date":"2026-04-13","close":93700.0},{"date":"2026-04-14","close":95500.0},{"date":"2026-04-15","close":104800.0},{"date":"2026-04-16","close":108700.0},{"date":"2026-04-17","close":106800.0},{"date":"2026-04-20","close":107900.0},{"date":"2026-04-21","close":101700.0},{"date":"2026-04-22","close":99500.0},{"date":"2026-04-23","close":100100.0},{"date":"2026-04-24","close":101000.0},{"date":"2026-04-27","close":103000.0},{"date":"2026-04-28","close":106700.0},{"date":"2026-04-29","close":107400.0},{"date":"2026-04-30","close":102000.0},{"date":"2026-05-04","close":104800.0},{"date":"2026-05-06","close":103600.0},{"date":"2026-05-07","close":114600.0},{"date":"2026-05-08","close":127800.0},{"date":"2026-05-11","close":132900.0},{"date":"2026-05-12","close":138800.0},{"date":"2026-05-13","close":122800.0},{"date":"2026-05-14","close":114300.0},{"date":"2026-05-15","close":111600.0},{"date":"2026-05-18","close":108400.0},{"date":"2026-05-19","close":106600.0},{"date":"2026-05-20","close":101200.0},{"date":"2026-05-21","close":103000.0},{"date":"2026-05-22","close":106700.0},{"date":"2026-05-26","close":109100.0},{"date":"2026-05-27","close":110600.0},{"date":"2026-05-28","close":103600.0},{"date":"2026-05-29","close":98900.0},{"date":"2026-06-01","close":93700.0},{"date":"2026-06-02","close":108000.0},{"date":"2026-06-04","close":109500.0},{"date":"2026-06-05","close":99200.0},{"date":"2026-06-08","close":89300.0},{"date":"2026-06-09","close":102900.0},{"date":"2026-06-10","close":99800.0},{"date":"2026-06-11","close":103000.0},{"date":"2026-06-12","close":102600.0},{"date":"2026-06-15","close":104800.0},{"date":"2026-06-16","close":105100.0},{"date":"2026-06-17","close":112900.0},{"date":"2026-06-18","close":106600.0},{"date":"2026-06-19","close":102100.0},{"date":"2026-06-22","close":101600.0},{"date":"2026-06-23","close":95200.0},{"date":"2026-06-24","close":101100.0},{"date":"2026-06-25","close":100300.0},{"date":"2026-06-26","close":95300.0},{"date":"2026-06-29","close":97400.0},{"date":"2026-06-30","close":93600.0},{"date":"2026-07-01","close":93600.0},{"date":"2026-07-02","close":87100.0},{"date":"2026-07-03","close":90300.0},{"date":"2026-07-06","close":88300.0},{"date":"2026-07-07","close":94400.0},{"date":"2026-07-08","close":87000.0},{"date":"2026-07-09","close":87300.0},{"date":"2026-07-10","close":90000.0},{"date":"2026-07-13","close":76600.0},{"date":"2026-07-14","close":72900.0},{"date":"2026-07-15","close":77900.0},{"date":"2026-07-16","close":62100.0},{"date":"2026-07-20","close":61200.0},{"date":"2026-07-21","close":42900.0},{"date":"2026-07-22","close":30050.0},{"date":"2026-07-23","close":21050.0},{"date":"2026-07-24","close":15000.0},{"date":"2026-07-27","close":15910.0},{"date":"2026-07-28","close":14560.0},{"date":"2026-07-29","close":13200.0},{"date":"2026-07-30","close":11670.0},{"date":"2026-07-31","close":13000.0},{"date":"2026-08-03","close":14290.0},{"date":"2026-08-04","close":15920.0},{"date":"2026-08-05","close":18660.0},{"date":"2026-08-06","close":17570.0},{"date":"2026-08-07","close":17660.0},{"date":"2026-08-10","close":19330.0},{"date":"2026-08-11","close":19620.0},{"date":"2026-08-12","close":21350.0},{"date":"2026-08-13","close":25600.0},{"date":"2026-08-14","close":28550.0},{"date":"2026-08-18","close":27600.0},{"date":"2026-08-19","close":25900.0},{"date":"2026-08-20","close":21650.0},{"date":"2026-08-21","close":20750.0},{"date":"2026-08-24","close":20350.0},{"date":"2026-08-25","close":19760.0},{"date":"2026-08-26","close":18850.0},{"date":"2026-08-27","close":18740.0},{"date":"2026-08-28","close":18710.0},{"date":"2026-08-31","close":17620.0},{"date":"2026-09-01","close":17940.0},{"date":"2026-09-02","close":17900.0},{"date":"2026-09-03","close":16910.0},{"date":"2026-09-04","close":17100.0},{"date":"2026-09-07","close":17420.0},{"date":"2026-09-08","close":17470.0},{"date":"2026-09-09","close":17470.0},{"date":"2026-09-10","close":17260.0},{"date":"2026-09-11","close":16850.0},{"date":"2026-09-14","close":16160.0},{"date":"2026-09-15","close":16180.0},{"date":"2026-09-16","close":15830.0},{"date":"2026-09-17","close":16350.0},{"date":"2026-09-18","close":15970.0},{"date":"2026-09-21","close":15380.0},{"date":"2026-09-22","close":15380.0},{"date":"2026-09-23","close":15890.0},{"date":"2026-09-28","close":16340.0},{"date":"2026-09-29","close":15260.0},{"date":"2026-09-30","close":15430.0},{"date":"2026-10-01","close":16320.0},{"date":"2026-10-02","close":16230.0},{"date":"2026-10-06","close":17310.0},{"date":"2026-10-07","close":16820.0},{"date":"2026-10-08","close":16190.0},{"date":"2026-10-12","close":15290.0},{"date":"2026-10-13","close":14320.0},{"date":"2026-10-14","close":14070.0},{"date":"2026-10-15","close":13200.0},{"date":"2026-10-16","close":14410.0},{"date":"2026-10-19","close":15400.0},{"date":"2026-10-20","close":15220.0},{"date":"2026-10-21","close":16200.0},{"date":"2026-10-22","close":15450.0},{"date":"2026-10-23","close":15390.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":15726.0,"foreign_net":-27520.0,"institution_net":11794.0},{"date":"2026-10-21","retail_net":-39429.0,"foreign_net":48642.0,"institution_net":-9213.0},{"date":"2026-10-20","retail_net":12244.0,"foreign_net":-603.0,"institution_net":-11641.0},{"date":"2026-10-19","retail_net":-17900.0,"foreign_net":14642.0,"institution_net":3258.0},{"date":"2026-10-16","retail_net":-82807.0,"foreign_net":83236.0,"institution_net":-429.0},{"date":"2026-10-15","retail_net":-84918.0,"foreign_net":72277.0,"institution_net":12641.0},{"date":"2026-10-14","retail_net":46122.0,"foreign_net":-46930.0,"institution_net":808.0},{"date":"2026-10-13","retail_net":47976.0,"foreign_net":2024.0,"institution_net":-50000.0},{"date":"2026-10-12","retail_net":94457.0,"foreign_net":-104740.0,"institution_net":10283.0},{"date":"2026-10-08","retail_net":103557.0,"foreign_net":-110621.0,"institution_net":7064.0},{"date":"2026-10-07","retail_net":84728.0,"foreign_net":-82549.0,"institution_net":-2179.0},{"date":"2026-10-06","retail_net":-94111.0,"foreign_net":105716.0,"institution_net":-11605.0},{"date":"2026-10-02","retail_net":17384.0,"foreign_net":-25720.0,"institution_net":8336.0},{"date":"2026-10-01","retail_net":-271094.0,"foreign_net":282905.0,"institution_net":-11811.0},{"date":"2026-09-30","retail_net":-98532.0,"foreign_net":98532.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":431787.0,"foreign_net":-437257.0,"institution_net":5470.0},{"date":"2026-09-28","retail_net":15249.0,"foreign_net":-9286.0,"institution_net":-5963.0},{"date":"2026-09-23","retail_net":-54581.0,"foreign_net":57652.0,"institution_net":-3071.0},{"date":"2026-09-22","retail_net":-21084.0,"foreign_net":18415.0,"institution_net":2669.0},{"date":"2026-09-21","retail_net":-91761.0,"foreign_net":95766.0,"institution_net":-4005.0},{"date":"2026-09-18","retail_net":74909.0,"foreign_net":-72817.0,"institution_net":-2092.0},{"date":"2026-09-17","retail_net":-80293.0,"foreign_net":80293.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-69837.0,"foreign_net":69337.0,"institution_net":500.0},{"date":"2026-09-15","retail_net":24892.0,"foreign_net":-24892.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-43249.0,"foreign_net":36637.0,"institution_net":6612.0},{"date":"2026-09-11","retail_net":9892.0,"foreign_net":-8717.0,"institution_net":-1175.0},{"date":"2026-09-10","retail_net":16827.0,"foreign_net":-21295.0,"institution_net":4468.0},{"date":"2026-09-09","retail_net":-14524.0,"foreign_net":5866.0,"institution_net":8658.0},{"date":"2026-09-08","retail_net":40843.0,"foreign_net":-51427.0,"institution_net":10584.0},{"date":"2026-09-07","retail_net":-44311.0,"foreign_net":41845.0,"institution_net":2466.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":15726.0,"foreign_net":-27520.0,"institution_net":11794.0},"d3":{"retail_net":-11459.0,"foreign_net":20519.0,"institution_net":-9060.0},"d7":{"retail_net":-150962.0,"foreign_net":143744.0,"institution_net":7218.0},"d14":{"retail_net":-168065.0,"foreign_net":210759.0,"institution_net":-42694.0},"d30":{"retail_net":-71838.0,"foreign_net":89411.0,"institution_net":-17573.0}},"analysis":"최근 5일 외국인 순매수 11.84만, 기관 순매수 -6231.00. 30일 누적: 외국인 8.94만, 기관 -1.76만.","foreign_flow":118397.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-6231.0},"insider_trades":[],"price_analysis":{"current":15390.0,"low_30d":13090.0,"support":13620.0,"high_30d":18390.0,"change_1d":-0.4,"change_7d":0.1,"change_30d":-11.7,"resistance":17860.0,"position_in_range":43.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":68903.96,"per":null,"quarter":"2024-Q2"},{"pbr":69868.24,"per":null,"quarter":"2024-Q3"},{"pbr":135164.63,"per":null,"quarter":"2024-Q4"},{"pbr":205912.67,"per":null,"quarter":"2025-Q1"},{"pbr":277436.21,"per":null,"quarter":"2025-Q2"},{"pbr":209985.13,"per":null,"quarter":"2025-Q3"},{"pbr":1028476.64,"per":null,"quarter":"2025-Q4"},{"pbr":746380.06,"per":null,"quarter":"2026-Q1"},{"pbr":407874.81,"per":null,"quarter":"2026-Q2"},{"pbr":9875.92,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":350000.26,"pbr_5y_low":68903.96,"per_5y_avg":null,"per_5y_low":null,"current_pbr":9875.92,"current_per":null,"pbr_5y_high":1028476.64,"per_5y_high":null,"pbr_5y_median":209985.13,"per_5y_median":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 25.3% (20% 이상)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -42.6%"},"momentum":{"grade":"C","reason":"RSI 50"},"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 9895.17x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 25.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":10.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":25.27,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.97,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.51,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":13.25,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-499.7,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-3799.18,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":68903.96,"per":null,"close":13990.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":69868.24,"per":null,"close":13660.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":135164.63,"per":null,"close":23250.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":205912.67,"per":null,"close":44700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":277436.21,"per":null,"close":41100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":209985.13,"per":null,"close":47850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1028476.64,"per":null,"close":79600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":746380.06,"per":null,"close":106700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":407874.81,"per":null,"close":93600.0,"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":"9895.2배"},{"label":"ROE","value":"25.3%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.39,"pbr":null,"per":null,"roa":0.10050615580697281,"roe":0.252687653188085,"revenue":552123.0,"market_cap":null,"net_income":33459697.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.13253568498323742,"total_assets":332911917.0,"total_equity":132415243.0,"profit_margin":60.60188943405726,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4799152.0,"operating_margin":-8.692179097773503},{"eps":-0.8,"pbr":136.1,"per":null,"roa":-0.20205282452380113,"roe":-0.8264003851882337,"revenue":962649.0,"market_cap":8880300000000.0,"net_income":-68168529.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11976951100556901,"total_assets":337379738.0,"total_equity":82488501.0,"profit_margin":-70.81348341919018,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3672157.0,"operating_margin":-3.8146375262426906},{"eps":-1.02,"pbr":null,"per":null,"roa":-0.2937996479425651,"roe":-1.9439175588486783,"revenue":585091.0,"market_cap":null,"net_income":-86813146.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.129101285099241,"total_assets":295484173.0,"total_equity":44658862.0,"profit_margin":-148.3754595439,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5558945.0,"operating_margin":-9.500992153357341},{"eps":-0.05,"pbr":null,"per":null,"roa":-0.015142880399602567,"roe":-0.03342573063887234,"revenue":1214461.0,"market_cap":null,"net_income":-4395045.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1328087110248909,"total_assets":290238375.0,"total_equity":131486879.0,"profit_margin":-3.61892642085666,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2531261.0,"operating_margin":-2.0842670122795215},{"eps":-0.47,"pbr":null,"per":null,"roa":-0.19573426304346092,"roe":-0.47017872868224597,"revenue":940892.0,"market_cap":null,"net_income":-40191173.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1403381046921432,"total_assets":205335399.0,"total_equity":85480628.0,"profit_margin":-42.7160322332425,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3874324.0,"operating_margin":-4.117713829004817},{"eps":-0.05,"pbr":null,"per":null,"roa":-0.019044794601035447,"roe":-0.032044604521047515,"revenue":886776.0,"market_cap":null,"net_income":-4013917.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.12736474600124495,"total_assets":210761895.0,"total_equity":125260307.0,"profit_margin":-4.526415915631456,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3731468.0,"operating_margin":-4.207903687064151},{"eps":-0.16,"pbr":null,"per":null,"roa":-0.09052815041351564,"roe":-0.13792203842491185,"revenue":545235.0,"market_cap":null,"net_income":-13689342.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1610259796234651,"total_assets":151216411.0,"total_equity":99254203.0,"profit_margin":-25.10723266114611,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4652402.0,"operating_margin":-8.532838134015607},{"eps":-0.05,"pbr":null,"per":null,"roa":-0.029641694546514902,"roe":-0.03840355459103488,"revenue":1551005.0,"market_cap":null,"net_income":-4332428.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.09901257571703509,"total_assets":146159930.0,"total_equity":112813203.0,"profit_margin":-2.7933036966354075,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4292597.0,"operating_margin":-2.767622928359354},{"eps":-0.05,"pbr":null,"per":null,"roa":-0.029585148890719126,"roe":-0.03337395314849376,"revenue":710493.0,"market_cap":null,"net_income":-3909941.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10416851397550715,"total_assets":132158909.0,"total_equity":117155465.0,"profit_margin":-5.503137961950364,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3987226.0,"operating_margin":-5.611914543844907},{"eps":-0.03,"pbr":null,"per":null,"roa":-0.0272339343975734,"roe":-0.03296239692599228,"revenue":912850.0,"market_cap":null,"net_income":-2847841.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13197129867995838,"total_assets":104569577.0,"total_equity":86396660.0,"profit_margin":-3.1197250369721203,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3195104.0,"operating_margin":-3.500141315659747},{"eps":-0.03,"pbr":null,"per":null,"roa":-0.028130048606543976,"roe":-0.033010821209140576,"revenue":582743.0,"market_cap":null,"net_income":-2943257.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09098521989968134,"total_assets":104630356.0,"total_equity":89160369.0,"profit_margin":-5.050694731639848,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4191351.0,"operating_margin":-7.1924519041841775},{"eps":-0.04,"pbr":null,"per":null,"roa":-0.031160040971206674,"roe":-0.03675940480404721,"revenue":1346361.0,"market_cap":null,"net_income":-3388336.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10678413887508625,"total_assets":108739780.0,"total_equity":92176030.0,"profit_margin":-2.5166623216210215,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3986008.0,"operating_margin":-2.960578923483375}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"코오롱티슈진","phase":"above-fold","symbol_resolved":true}