{"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":"2026-10-23T09:45:47.184629+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.0,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":0.2,"direction":"higher_better","percentile":50}],"summary":"매출 +5.0%","percentile":54},"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":50.0,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-5.6,"direction":"higher_better","percentile":39}],"summary":"RSI 50","percentile":53},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -2,385원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -2,385, PBR 0.18x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.5,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.45,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 0.4x","percentile":56}},"signals":[],"summary":"대한제분(001130)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1845.44억. 현재가 10,920원, 전일 대비 -0.3%, 30일 -5.6%. ROE 1.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8219.00, 기관 순매수 484.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.56,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.56%","value_pct":2.56},"growth":null,"safety":{"grade":"C","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.45,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":62},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.56},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-66.33665029614167,"grade":"C","trend":"하락","atr_14":240.0,"rsi_14":50.0,"sma_20":11059.0,"sma_60":11357.0,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(-66.34)가 시그널선(-78.65)을 상회합니다(골든크로스). 현재가가 SMA20(11059)과 SMA60(11357) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10862~11256 (현재 위치 15%).","bb_lower":10861.830022569358,"bb_upper":11256.169977430642,"macd_signal":-78.65085702665155},"change_pct":-0.27,"chart_data":[{"date":"2024-10-23","open":12964,"high":13059,"low":12822,"close":12898,"volume":580,"rsi_14":30.95,"sma_20":138285.0,"sma_60":139288.33,"sma_120":139447.5},{"date":"2024-10-24","open":12888,"high":12973,"low":12765,"close":12822,"volume":1437,"rsi_14":30.59,"sma_20":138095.0,"sma_60":139193.33,"sma_120":139437.5},{"date":"2024-10-25","open":12850,"high":12879,"low":12765,"close":12822,"volume":1460,"rsi_14":30.59,"sma_20":137870.0,"sma_60":139101.67,"sma_120":139436.67},{"date":"2024-10-28","open":12765,"high":12869,"low":12604,"close":12642,"volume":654,"rsi_14":25.49,"sma_20":137625.0,"sma_60":138993.33,"sma_120":139411.67},{"date":"2024-10-29","open":12642,"high":12727,"low":12471,"close":12528,"volume":1413,"rsi_14":19.27,"sma_20":137305.0,"sma_60":138861.67,"sma_120":139368.33},{"date":"2024-10-30","open":12481,"high":12547,"low":12424,"close":12538,"volume":2200,"rsi_14":19.27,"sma_20":136930.0,"sma_60":138706.67,"sma_120":139325.83},{"date":"2024-10-31","open":12509,"high":12756,"low":12424,"close":12595,"volume":1074,"rsi_14":23.89,"sma_20":136610.0,"sma_60":138551.67,"sma_120":139290.83},{"date":"2024-11-01","open":12604,"high":12680,"low":12519,"close":12595,"volume":689,"rsi_14":25.96,"sma_20":136325.0,"sma_60":138418.33,"sma_120":139255.83},{"date":"2024-11-04","open":12547,"high":12632,"low":12377,"close":12500,"volume":1336,"rsi_14":23.68,"sma_20":135990.0,"sma_60":138263.33,"sma_120":139210.0},{"date":"2024-11-05","open":12500,"high":12585,"low":12471,"close":12547,"volume":772,"rsi_14":26.89,"sma_20":135690.0,"sma_60":138153.33,"sma_120":139166.67},{"date":"2024-11-06","open":12566,"high":12585,"low":12064,"close":12310,"volume":1755,"rsi_14":22.38,"sma_20":135240.0,"sma_60":138128.33,"sma_120":139116.67},{"date":"2024-11-07","open":12367,"high":12367,"low":12121,"close":12273,"volume":1025,"rsi_14":26.02,"sma_20":134765.0,"sma_60":138015.0,"sma_120":139074.17},{"date":"2024-11-08","open":12282,"high":12329,"low":12263,"close":12310,"volume":854,"rsi_14":14.95,"sma_20":134320.0,"sma_60":137861.67,"sma_120":139025.83},{"date":"2024-11-11","open":12310,"high":12310,"low":11970,"close":12036,"volume":1935,"rsi_14":13.01,"sma_20":133775.0,"sma_60":137660.0,"sma_120":138941.67},{"date":"2024-11-12","open":11960,"high":12026,"low":11846,"close":11894,"volume":1123,"rsi_14":11.59,"sma_20":133155.0,"sma_60":137383.33,"sma_120":138825.0},{"date":"2024-11-13","open":11884,"high":11894,"low":11648,"close":11676,"volume":1095,"rsi_14":10.46,"sma_20":132420.0,"sma_60":137106.67,"sma_120":138687.5},{"date":"2024-11-14","open":11676,"high":11837,"low":11667,"close":11742,"volume":1155,"rsi_14":14.38,"sma_20":131725.0,"sma_60":136840.0,"sma_120":138580.0},{"date":"2024-11-15","open":11742,"high":12026,"low":11695,"close":11884,"volume":643,"rsi_14":24.36,"sma_20":131225.0,"sma_60":136593.33,"sma_120":138455.0},{"date":"2024-11-18","open":11998,"high":12112,"low":11903,"close":11903,"volume":833,"rsi_14":27.4,"sma_20":130635.0,"sma_60":136356.67,"sma_120":138330.83},{"date":"2024-11-19","open":11856,"high":12017,"low":11856,"close":11960,"volume":354,"rsi_14":29.8,"sma_20":130140.0,"sma_60":136125.0,"sma_120":138213.33},{"date":"2024-11-20","open":11960,"high":12178,"low":11932,"close":12083,"volume":2804,"rsi_14":32.91,"sma_20":129710.0,"sma_60":135905.0,"sma_120":138115.0},{"date":"2024-11-21","open":12083,"high":12415,"low":11960,"close":12348,"volume":729,"rsi_14":43.01,"sma_20":129460.0,"sma_60":135733.33,"sma_120":138037.5},{"date":"2024-11-22","open":12216,"high":12443,"low":12216,"close":12405,"volume":1284,"rsi_14":47.25,"sma_20":129240.0,"sma_60":135566.67,"sma_120":137976.67},{"date":"2024-11-25","open":12405,"high":12623,"low":12405,"close":12566,"volume":917,"rsi_14":50.52,"sma_20":129200.0,"sma_60":135430.0,"sma_120":137942.5},{"date":"2024-11-26","open":12329,"high":12557,"low":12320,"close":12358,"volume":1037,"rsi_14":51.31,"sma_20":129110.0,"sma_60":135221.67,"sma_120":137904.17},{"date":"2024-11-27","open":12367,"high":12519,"low":12348,"close":12452,"volume":598,"rsi_14":54.82,"sma_20":129065.0,"sma_60":135036.67,"sma_120":137875.83},{"date":"2024-11-28","open":12452,"high":12481,"low":12273,"close":12452,"volume":461,"rsi_14":53.89,"sma_20":128990.0,"sma_60":134878.33,"sma_120":137827.5},{"date":"2024-11-29","open":12452,"high":12613,"low":12235,"close":12320,"volume":774,"rsi_14":58.43,"sma_20":128845.0,"sma_60":134710.0,"sma_120":137778.33},{"date":"2024-12-02","open":12320,"high":12396,"low":12149,"close":12216,"volume":617,"rsi_14":59.77,"sma_20":128695.0,"sma_60":134511.67,"sma_120":137722.5},{"date":"2024-12-03","open":12254,"high":12301,"low":12235,"close":12291,"volume":402,"rsi_14":70.44,"sma_20":128560.0,"sma_60":134330.0,"sma_120":137675.0},{"date":"2024-12-04","open":12017,"high":12140,"low":12007,"close":12055,"volume":2213,"rsi_14":59.32,"sma_20":128425.0,"sma_60":134126.67,"sma_120":137569.17},{"date":"2024-12-05","open":12055,"high":12083,"low":11951,"close":11951,"volume":1132,"rsi_14":52.02,"sma_20":128255.0,"sma_60":133930.0,"sma_120":137455.83},{"date":"2024-12-06","open":11875,"high":11951,"low":11685,"close":11827,"volume":3720,"rsi_14":47.83,"sma_20":128000.0,"sma_60":133695.0,"sma_120":137331.67},{"date":"2024-12-09","open":11742,"high":11827,"low":11449,"close":11458,"volume":3649,"rsi_14":37.79,"sma_20":127695.0,"sma_60":133401.67,"sma_120":137174.17},{"date":"2024-12-10","open":11477,"high":11657,"low":11477,"close":11619,"volume":3391,"rsi_14":38.91,"sma_20":127550.0,"sma_60":133153.33,"sma_120":136995.83},{"date":"2024-12-11","open":11619,"high":11932,"low":11619,"close":11846,"volume":1778,"rsi_14":37.79,"sma_20":127640.0,"sma_60":132945.0,"sma_120":136823.33},{"date":"2024-12-12","open":11846,"high":12026,"low":11846,"close":12026,"volume":1072,"rsi_14":41.3,"sma_20":127790.0,"sma_60":132770.0,"sma_120":136679.17},{"date":"2024-12-13","open":12026,"high":12074,"low":11941,"close":12026,"volume":2572,"rsi_14":36.62,"sma_20":127865.0,"sma_60":132570.0,"sma_120":136555.83},{"date":"2024-12-16","open":12036,"high":12310,"low":12036,"close":12083,"volume":774,"rsi_14":42.64,"sma_20":127960.0,"sma_60":132371.67,"sma_120":136429.17},{"date":"2024-12-17","open":12216,"high":12216,"low":12083,"close":12168,"volume":2365,"rsi_14":42.35,"sma_20":128070.0,"sma_60":132195.0,"sma_120":136315.0},{"date":"2024-12-18","open":12178,"high":12291,"low":12112,"close":12263,"volume":2144,"rsi_14":45.15,"sma_20":128165.0,"sma_60":132053.33,"sma_120":136221.67},{"date":"2024-12-19","open":12216,"high":12263,"low":12036,"close":12121,"volume":2230,"rsi_14":44.93,"sma_20":128045.0,"sma_60":131866.67,"sma_120":136115.0},{"date":"2024-12-20","open":12064,"high":12102,"low":11837,"close":12026,"volume":1907,"rsi_14":45.15,"sma_20":127845.0,"sma_60":131651.67,"sma_120":135999.17},{"date":"2024-12-23","open":11941,"high":12187,"low":11941,"close":12159,"volume":1367,"rsi_14":46.7,"sma_20":127630.0,"sma_60":131485.0,"sma_120":135894.17},{"date":"2024-12-24","open":12168,"high":12235,"low":12074,"close":12140,"volume":857,"rsi_14":52.38,"sma_20":127515.0,"sma_60":131310.0,"sma_120":135783.33},{"date":"2024-12-26","open":12178,"high":12178,"low":12121,"close":12159,"volume":1028,"rsi_14":56.11,"sma_20":127360.0,"sma_60":131118.33,"sma_120":135681.67},{"date":"2024-12-27","open":12383,"high":12461,"low":12217,"close":12285,"volume":555,"rsi_14":53.44,"sma_20":127095.0,"sma_60":130898.33,"sma_120":135561.67},{"date":"2024-12-30","open":12266,"high":12412,"low":12178,"close":12305,"volume":1135,"rsi_14":67.76,"sma_20":126910.0,"sma_60":130693.33,"sma_120":135445.83},{"date":"2025-01-02","open":12334,"high":12344,"low":12208,"close":12247,"volume":866,"rsi_14":60.99,"sma_20":126750.0,"sma_60":130478.33,"sma_120":135330.83},{"date":"2025-01-03","open":12237,"high":12616,"low":12237,"close":12422,"volume":1457,"rsi_14":59.26,"sma_20":126640.0,"sma_60":130296.67,"sma_120":135207.5},{"date":"2025-01-06","open":12587,"high":12587,"low":12363,"close":12402,"volume":921,"rsi_14":51.69,"sma_20":126645.0,"sma_60":130103.33,"sma_120":135075.0},{"date":"2025-01-07","open":12393,"high":12441,"low":12315,"close":12422,"volume":653,"rsi_14":52.5,"sma_20":126715.0,"sma_60":129911.67,"sma_120":134951.67},{"date":"2025-01-08","open":12422,"high":12616,"low":12344,"close":12441,"volume":1107,"rsi_14":50.86,"sma_20":126860.0,"sma_60":129726.67,"sma_120":134819.17},{"date":"2025-01-09","open":12402,"high":12500,"low":12402,"close":12480,"volume":476,"rsi_14":48.65,"sma_20":127220.0,"sma_60":129563.33,"sma_120":134703.33},{"date":"2025-01-10","open":12470,"high":12470,"low":12402,"close":12422,"volume":125,"rsi_14":41.12,"sma_20":127465.0,"sma_60":129390.0,"sma_120":134585.0},{"date":"2025-01-13","open":12422,"high":12461,"low":12315,"close":12363,"volume":1492,"rsi_14":44.9,"sma_20":127560.0,"sma_60":129206.67,"sma_120":134465.83},{"date":"2025-01-14","open":12354,"high":12383,"low":12305,"close":12354,"volume":284,"rsi_14":49.44,"sma_20":127555.0,"sma_60":129023.33,"sma_120":134345.83},{"date":"2025-01-15","open":12344,"high":12363,"low":12305,"close":12315,"volume":734,"rsi_14":37.97,"sma_20":127530.0,"sma_60":128873.33,"sma_120":134225.83},{"date":"2025-01-16","open":12451,"high":12451,"low":12276,"close":12344,"volume":649,"rsi_14":41.25,"sma_20":127490.0,"sma_60":128695.0,"sma_120":134116.67},{"date":"2025-01-17","open":12334,"high":12393,"low":12266,"close":12354,"volume":604,"rsi_14":40.51,"sma_20":127410.0,"sma_60":128540.0,"sma_120":133970.0},{"date":"2025-01-20","open":12354,"high":12422,"low":12324,"close":12422,"volume":339,"rsi_14":60.94,"sma_20":127315.0,"sma_60":128396.67,"sma_120":133842.5},{"date":"2025-01-21","open":12422,"high":12451,"low":12295,"close":12363,"volume":222,"rsi_14":54.41,"sma_20":127265.0,"sma_60":128256.67,"sma_120":133725.0},{"date":"2025-01-22","open":12344,"high":12480,"low":12256,"close":12276,"volume":808,"rsi_14":52.11,"sma_20":127220.0,"sma_60":128101.67,"sma_120":133601.67},{"date":"2025-01-23","open":12285,"high":12324,"low":12169,"close":12266,"volume":1774,"rsi_14":35.19,"sma_20":127100.0,"sma_60":127976.67,"sma_120":133485.0},{"date":"2025-01-24","open":12256,"high":12324,"low":12217,"close":12256,"volume":648,"rsi_14":35.85,"sma_20":126985.0,"sma_60":127870.0,"sma_120":133365.83},{"date":"2025-01-31","open":12285,"high":12354,"low":12237,"close":12315,"volume":561,"rsi_14":40.35,"sma_20":126890.0,"sma_60":127771.67,"sma_120":133239.17},{"date":"2025-02-03","open":12237,"high":12285,"low":11984,"close":12120,"volume":1431,"rsi_14":28.0,"sma_20":126805.0,"sma_60":127630.0,"sma_120":133090.83},{"date":"2025-02-04","open":12120,"high":12354,"low":12101,"close":12285,"volume":765,"rsi_14":38.64,"sma_20":126795.0,"sma_60":127516.67,"sma_120":132967.5},{"date":"2025-02-05","open":12276,"high":12412,"low":12266,"close":12412,"volume":1719,"rsi_14":49.47,"sma_20":126880.0,"sma_60":127441.67,"sma_120":132852.5},{"date":"2025-02-06","open":12412,"high":12461,"low":12295,"close":12363,"volume":392,"rsi_14":50.0,"sma_20":126850.0,"sma_60":127350.0,"sma_120":132751.67},{"date":"2025-02-07","open":12305,"high":12451,"low":12305,"close":12373,"volume":415,"rsi_14":51.06,"sma_20":126835.0,"sma_60":127301.67,"sma_120":132715.0},{"date":"2025-02-10","open":12324,"high":12587,"low":12324,"close":12568,"volume":457,"rsi_14":61.82,"sma_20":126910.0,"sma_60":127293.33,"sma_120":132654.17},{"date":"2025-02-11","open":12548,"high":12568,"low":12441,"close":12539,"volume":605,"rsi_14":59.09,"sma_20":126960.0,"sma_60":127273.33,"sma_120":132567.5},{"date":"2025-02-12","open":12461,"high":12509,"low":12363,"close":12461,"volume":1031,"rsi_14":54.7,"sma_20":126950.0,"sma_60":127288.33,"sma_120":132474.17},{"date":"2025-02-13","open":12461,"high":12587,"low":12461,"close":12519,"volume":465,"rsi_14":54.31,"sma_20":127000.0,"sma_60":127338.33,"sma_120":132360.83},{"date":"2025-02-14","open":12685,"high":12685,"low":12461,"close":12607,"volume":367,"rsi_14":60.5,"sma_20":127125.0,"sma_60":127441.67,"sma_120":132274.17},{"date":"2025-02-17","open":12607,"high":12801,"low":12558,"close":12801,"volume":501,"rsi_14":70.77,"sma_20":127355.0,"sma_60":127566.67,"sma_120":132203.33},{"date":"2025-02-18","open":12811,"high":12811,"low":12655,"close":12772,"volume":332,"rsi_14":69.7,"sma_20":127590.0,"sma_60":127661.67,"sma_120":132127.5},{"date":"2025-02-19","open":12772,"high":12792,"low":12714,"close":12782,"volume":313,"rsi_14":70.45,"sma_20":127815.0,"sma_60":127755.0,"sma_120":132055.83},{"date":"2025-02-20","open":12782,"high":12792,"low":12636,"close":12743,"volume":343,"rsi_14":66.92,"sma_20":128015.0,"sma_60":127831.67,"sma_120":131978.33},{"date":"2025-02-21","open":12607,"high":12714,"low":12558,"close":12597,"volume":704,"rsi_14":69.6,"sma_20":128105.0,"sma_60":127861.67,"sma_120":131883.33},{"date":"2025-02-24","open":12597,"high":12597,"low":12431,"close":12558,"volume":1019,"rsi_14":62.5,"sma_20":128205.0,"sma_60":127838.33,"sma_120":131785.83},{"date":"2025-02-25","open":12558,"high":12558,"low":12441,"close":12548,"volume":1090,"rsi_14":57.0,"sma_20":128345.0,"sma_60":127803.33,"sma_120":131685.0},{"date":"2025-02-26","open":12548,"high":12548,"low":12422,"close":12529,"volume":893,"rsi_14":58.76,"sma_20":128480.0,"sma_60":127736.67,"sma_120":131583.33},{"date":"2025-02-27","open":12539,"high":12539,"low":12441,"close":12509,"volume":1056,"rsi_14":57.14,"sma_20":128610.0,"sma_60":127703.33,"sma_120":131462.5},{"date":"2025-02-28","open":12500,"high":12500,"low":12363,"close":12422,"volume":1606,"rsi_14":41.38,"sma_20":128665.0,"sma_60":127638.33,"sma_120":131337.5},{"date":"2025-03-04","open":12422,"high":12519,"low":12422,"close":12461,"volume":762,"rsi_14":45.45,"sma_20":128840.0,"sma_60":127580.0,"sma_120":131229.17},{"date":"2025-03-05","open":12373,"high":12587,"low":12373,"close":12578,"volume":1179,"rsi_14":56.52,"sma_20":128990.0,"sma_60":127565.0,"sma_120":131137.5},{"date":"2025-03-06","open":12529,"high":12704,"low":12509,"close":12655,"volume":2406,"rsi_14":57.45,"sma_20":129115.0,"sma_60":127581.67,"sma_120":131046.67},{"date":"2025-03-07","open":12899,"high":12899,"low":12500,"close":12782,"volume":558,"rsi_14":59.18,"sma_20":129330.0,"sma_60":127606.67,"sma_120":130968.33},{"date":"2025-03-10","open":12782,"high":12840,"low":12675,"close":12704,"volume":492,"rsi_14":44.19,"sma_20":129500.0,"sma_60":127660.0,"sma_120":130893.33},{"date":"2025-03-11","open":12568,"high":12714,"low":12441,"close":12529,"volume":477,"rsi_14":37.62,"sma_20":129480.0,"sma_60":127701.67,"sma_120":130815.83},{"date":"2025-03-12","open":12539,"high":12753,"low":12461,"close":12578,"volume":2132,"rsi_14":40.0,"sma_20":129500.0,"sma_60":127773.33,"sma_120":130734.17},{"date":"2025-03-13","open":12578,"high":12792,"low":12529,"close":12558,"volume":942,"rsi_14":40.78,"sma_20":129550.0,"sma_60":127906.67,"sma_120":130654.17},{"date":"2025-03-14","open":12578,"high":12704,"low":12519,"close":12607,"volume":1801,"rsi_14":50.54,"sma_20":129595.0,"sma_60":128020.0,"sma_120":130586.67},{"date":"2025-03-17","open":12655,"high":12801,"low":12558,"close":12646,"volume":603,"rsi_14":54.84,"sma_20":129615.0,"sma_60":128100.0,"sma_120":130522.5},{"date":"2025-03-18","open":12587,"high":12655,"low":12519,"close":12548,"volume":1262,"rsi_14":50.0,"sma_20":129485.0,"sma_60":128131.67,"sma_120":130450.83},{"date":"2025-03-19","open":12792,"high":12792,"low":12548,"close":12558,"volume":512,"rsi_14":51.49,"sma_20":129375.0,"sma_60":128165.0,"sma_120":130367.5},{"date":"2025-03-20","open":12558,"high":12655,"low":12509,"close":12597,"volume":2579,"rsi_14":54.37,"sma_20":129280.0,"sma_60":128195.0,"sma_120":130283.33},{"date":"2025-03-21","open":12529,"high":12733,"low":12451,"close":12451,"volume":5224,"rsi_14":51.38,"sma_20":129130.0,"sma_60":128185.0,"sma_120":130190.0},{"date":"2025-03-24","open":12383,"high":12607,"low":12383,"close":12529,"volume":1306,"rsi_14":53.1,"sma_20":129095.0,"sma_60":128171.67,"sma_120":130112.5},{"date":"2025-03-25","open":12782,"high":12782,"low":12461,"close":12509,"volume":1522,"rsi_14":46.6,"sma_20":129070.0,"sma_60":128180.0,"sma_120":130023.33},{"date":"2025-03-26","open":12509,"high":12558,"low":12490,"close":12500,"volume":1526,"rsi_14":41.67,"sma_20":129045.0,"sma_60":128203.33,"sma_120":129927.5},{"date":"2025-03-27","open":12578,"high":12597,"low":12480,"close":12509,"volume":822,"rsi_14":33.33,"sma_20":129035.0,"sma_60":128205.0,"sma_120":129845.0},{"date":"2025-03-28","open":12470,"high":12607,"low":12373,"close":12519,"volume":3386,"rsi_14":37.66,"sma_20":129040.0,"sma_60":128211.67,"sma_120":129760.83},{"date":"2025-03-31","open":12519,"high":12519,"low":12373,"close":12451,"volume":884,"rsi_14":43.94,"sma_20":129055.0,"sma_60":128203.33,"sma_120":129660.83},{"date":"2025-04-01","open":12470,"high":12607,"low":12422,"close":12578,"volume":3195,"rsi_14":50.0,"sma_20":129115.0,"sma_60":128253.33,"sma_120":129575.83},{"date":"2025-04-02","open":12626,"high":12646,"low":12480,"close":12578,"volume":618,"rsi_14":51.39,"sma_20":129115.0,"sma_60":128300.0,"sma_120":129496.67},{"date":"2025-04-03","open":12578,"high":12655,"low":12451,"close":12558,"volume":551,"rsi_14":46.38,"sma_20":129065.0,"sma_60":128353.33,"sma_120":129415.83},{"date":"2025-04-04","open":12655,"high":12655,"low":12431,"close":12480,"volume":946,"rsi_14":38.36,"sma_20":128910.0,"sma_60":128363.33,"sma_120":129330.0},{"date":"2025-04-07","open":12470,"high":12470,"low":12023,"close":12159,"volume":4623,"rsi_14":29.17,"sma_20":128630.0,"sma_60":128321.67,"sma_120":129212.5},{"date":"2025-04-08","open":12422,"high":12422,"low":12169,"close":12198,"volume":1856,"rsi_14":31.31,"sma_20":128460.0,"sma_60":128283.33,"sma_120":129097.5},{"date":"2025-04-09","open":12169,"high":12334,"low":12169,"close":12188,"volume":850,"rsi_14":28.12,"sma_20":128260.0,"sma_60":128240.0,"sma_120":128983.33},{"date":"2025-04-10","open":12412,"high":12461,"low":12285,"close":12441,"volume":654,"rsi_14":49.53,"sma_20":128200.0,"sma_60":128233.33,"sma_120":128898.33},{"date":"2025-04-11","open":12441,"high":12451,"low":12334,"close":12441,"volume":388,"rsi_14":45.45,"sma_20":128115.0,"sma_60":128236.67,"sma_120":128813.33},{"date":"2025-04-14","open":12451,"high":12480,"low":12363,"close":12480,"volume":550,"rsi_14":48.51,"sma_20":128030.0,"sma_60":128256.67,"sma_120":128731.67},{"date":"2025-04-15","open":12451,"high":12548,"low":12393,"close":12529,"volume":456,"rsi_14":51.43,"sma_20":128020.0,"sma_60":128286.67,"sma_120":128655.0},{"date":"2025-04-16","open":12529,"high":12529,"low":12412,"close":12461,"volume":346,"rsi_14":47.75,"sma_20":127970.0,"sma_60":128311.67,"sma_120":128592.5},{"date":"2025-04-17","open":12587,"high":12587,"low":12334,"close":12441,"volume":504,"rsi_14":46.43,"sma_20":127890.0,"sma_60":128328.33,"sma_120":128511.67},{"date":"2025-04-18","open":12441,"high":12539,"low":12383,"close":12470,"volume":364,"rsi_14":50.93,"sma_20":127900.0,"sma_60":128348.33,"sma_120":128444.17},{"date":"2025-04-21","open":12470,"high":12626,"low":12470,"close":12607,"volume":1352,"rsi_14":51.38,"sma_20":127940.0,"sma_60":128380.0,"sma_120":128388.33},{"date":"2025-04-22","open":12646,"high":12928,"low":12626,"close":12782,"volume":2197,"rsi_14":58.27,"sma_20":128080.0,"sma_60":128451.67,"sma_120":128354.17},{"date":"2025-04-23","open":12938,"high":12938,"low":12762,"close":12821,"volume":1591,"rsi_14":60.47,"sma_20":128245.0,"sma_60":128545.0,"sma_120":128323.33},{"date":"2025-04-24","open":12879,"high":12879,"low":12704,"close":12704,"volume":579,"rsi_14":58.65,"sma_20":128345.0,"sma_60":128620.0,"sma_120":128298.33},{"date":"2025-04-25","open":12714,"high":12821,"low":12714,"close":12821,"volume":329,"rsi_14":80.36,"sma_20":128500.0,"sma_60":128716.67,"sma_120":128293.33},{"date":"2025-04-28","open":12821,"high":12909,"low":12665,"close":12850,"volume":2106,"rsi_14":80.18,"sma_20":128705.0,"sma_60":128808.33,"sma_120":128290.0},{"date":"2025-04-29","open":12860,"high":12860,"low":12694,"close":12840,"volume":600,"rsi_14":80.18,"sma_20":128840.0,"sma_60":128931.67,"sma_120":128280.83},{"date":"2025-04-30","open":12850,"high":12850,"low":12714,"close":12724,"volume":561,"rsi_14":64.95,"sma_20":128915.0,"sma_60":129006.67,"sma_120":128261.67},{"date":"2025-05-02","open":12811,"high":12811,"low":12519,"close":12801,"volume":726,"rsi_14":67.62,"sma_20":129040.0,"sma_60":129073.33,"sma_120":128257.5},{"date":"2025-05-07","open":12811,"high":13191,"low":12753,"close":13035,"volume":2459,"rsi_14":72.8,"sma_20":129325.0,"sma_60":129188.33,"sma_120":128269.17},{"date":"2025-05-08","open":13220,"high":13230,"low":12889,"close":13093,"volume":940,"rsi_14":73.02,"sma_20":129805.0,"sma_60":129311.67,"sma_120":128306.67},{"date":"2025-05-09","open":12967,"high":13093,"low":12899,"close":13035,"volume":1565,"rsi_14":73.6,"sma_20":130235.0,"sma_60":129391.67,"sma_120":128342.5},{"date":"2025-05-12","open":13025,"high":13327,"low":13025,"close":13201,"volume":2599,"rsi_14":77.86,"sma_20":130755.0,"sma_60":129505.0,"sma_120":128389.17},{"date":"2025-05-13","open":13249,"high":13249,"low":13064,"close":13142,"volume":1076,"rsi_14":74.13,"sma_20":131115.0,"sma_60":129621.67,"sma_120":128455.0},{"date":"2025-05-14","open":13201,"high":13327,"low":13093,"close":13132,"volume":740,"rsi_14":70.77,"sma_20":131470.0,"sma_60":129726.67,"sma_120":128532.5},{"date":"2025-05-15","open":13142,"high":13434,"low":13142,"close":13434,"volume":1637,"rsi_14":73.43,"sma_20":131960.0,"sma_60":129868.33,"sma_120":128655.0},{"date":"2025-05-16","open":13386,"high":13386,"low":13045,"close":13045,"volume":3464,"rsi_14":56.42,"sma_20":132225.0,"sma_60":129910.0,"sma_120":128738.33},{"date":"2025-05-19","open":12850,"high":13113,"low":12850,"close":13055,"volume":1503,"rsi_14":60.71,"sma_20":132530.0,"sma_60":129958.33,"sma_120":128810.0},{"date":"2025-05-20","open":12879,"high":13181,"low":12879,"close":13093,"volume":690,"rsi_14":58.75,"sma_20":132865.0,"sma_60":130011.67,"sma_120":128883.33},{"date":"2025-05-21","open":13006,"high":13278,"low":13006,"close":13210,"volume":942,"rsi_14":60.95,"sma_20":133245.0,"sma_60":130091.67,"sma_120":128961.67},{"date":"2025-05-22","open":13210,"high":13239,"low":13025,"close":13123,"volume":2036,"rsi_14":58.19,"sma_20":133510.0,"sma_60":130181.67,"sma_120":129021.67},{"date":"2025-05-23","open":13123,"high":13132,"low":13016,"close":13045,"volume":2333,"rsi_14":59.54,"sma_20":133645.0,"sma_60":130265.0,"sma_120":129051.67},{"date":"2025-05-26","open":13045,"high":13142,"low":12996,"close":13016,"volume":3434,"rsi_14":56.55,"sma_20":133745.0,"sma_60":130345.0,"sma_120":129074.17},{"date":"2025-05-27","open":13025,"high":13035,"low":12947,"close":13006,"volume":1731,"rsi_14":48.97,"sma_20":133900.0,"sma_60":130426.67,"sma_120":129081.67},{"date":"2025-05-28","open":13055,"high":13288,"low":13016,"close":13142,"volume":8207,"rsi_14":51.63,"sma_20":134065.0,"sma_60":130535.0,"sma_120":129119.17},{"date":"2025-05-29","open":13239,"high":13697,"low":13142,"close":13658,"volume":5411,"rsi_14":66.0,"sma_20":134480.0,"sma_60":130746.67,"sma_120":129192.5},{"date":"2025-05-30","open":13726,"high":13872,"low":13629,"close":13824,"volume":5286,"rsi_14":66.0,"sma_20":134985.0,"sma_60":130980.0,"sma_120":129280.0},{"date":"2025-06-02","open":13882,"high":14252,"low":13843,"close":14096,"volume":7155,"rsi_14":72.07,"sma_20":135690.0,"sma_60":131240.0,"sma_120":129402.5},{"date":"2025-06-04","open":14135,"high":14505,"low":14106,"close":14486,"volume":4644,"rsi_14":76.63,"sma_20":136555.0,"sma_60":131553.33,"sma_120":129567.5},{"date":"2025-06-05","open":14563,"high":14894,"low":14213,"close":14476,"volume":5679,"rsi_14":73.16,"sma_20":137295.0,"sma_60":131843.33,"sma_120":129725.0},{"date":"2025-06-09","open":14495,"high":15128,"low":14495,"close":14924,"volume":6912,"rsi_14":90.72,"sma_20":138235.0,"sma_60":132223.33,"sma_120":129941.67},{"date":"2025-06-10","open":14953,"high":15109,"low":14661,"close":14933,"volume":7962,"rsi_14":90.72,"sma_20":139210.0,"sma_60":132635.0,"sma_120":130168.33},{"date":"2025-06-11","open":14992,"high":15079,"low":14700,"close":15040,"volume":2939,"rsi_14":90.98,"sma_20":140155.0,"sma_60":133056.67,"sma_120":130415.0},{"date":"2025-06-12","open":15040,"high":15342,"low":14943,"close":15294,"volume":4471,"rsi_14":91.47,"sma_20":141260.0,"sma_60":133525.0,"sma_120":130715.83},{"date":"2025-06-13","open":15362,"high":15362,"low":14787,"close":15079,"volume":5046,"rsi_14":87.08,"sma_20":142260.0,"sma_60":133948.33,"sma_120":130984.17},{"date":"2025-06-16","open":15079,"high":15118,"low":14748,"close":15118,"volume":3149,"rsi_14":89.89,"sma_20":143125.0,"sma_60":134371.67,"sma_120":131235.83},{"date":"2025-06-17","open":15118,"high":15177,"low":14894,"close":15089,"volume":2641,"rsi_14":89.89,"sma_20":144175.0,"sma_60":134806.67,"sma_120":131469.17},{"date":"2025-06-18","open":15089,"high":15167,"low":14943,"close":15040,"volume":755,"rsi_14":88.56,"sma_20":145195.0,"sma_60":135231.67,"sma_120":131698.33},{"date":"2025-06-19","open":15089,"high":15089,"low":14778,"close":14972,"volume":1866,"rsi_14":85.61,"sma_20":146160.0,"sma_60":135638.33,"sma_120":131916.67},{"date":"2025-06-20","open":15186,"high":15186,"low":14573,"close":14573,"volume":4695,"rsi_14":68.65,"sma_20":146860.0,"sma_60":136001.67,"sma_120":132093.33},{"date":"2025-06-23","open":14427,"high":14573,"low":14271,"close":14495,"volume":3842,"rsi_14":64.2,"sma_20":147565.0,"sma_60":136338.33,"sma_120":132255.0},{"date":"2025-06-24","open":14505,"high":14739,"low":14359,"close":14593,"volume":4489,"rsi_14":61.33,"sma_20":148360.0,"sma_60":136695.0,"sma_120":132437.5},{"date":"2025-06-25","open":14563,"high":14748,"low":14525,"close":14602,"volume":2133,"rsi_14":53.23,"sma_20":149175.0,"sma_60":137055.0,"sma_120":132629.17},{"date":"2025-06-26","open":14602,"high":14612,"low":14369,"close":14563,"volume":2479,"rsi_14":52.38,"sma_20":149975.0,"sma_60":137406.67,"sma_120":132805.83},{"date":"2025-06-27","open":14563,"high":14602,"low":14310,"close":14544,"volume":2227,"rsi_14":36.55,"sma_20":150695.0,"sma_60":137753.33,"sma_120":132982.5},{"date":"2025-06-30","open":14544,"high":14593,"low":14398,"close":14544,"volume":1740,"rsi_14":36.11,"sma_20":151150.0,"sma_60":138111.67,"sma_120":133157.5},{"date":"2025-07-01","open":14447,"high":15118,"low":14417,"close":14982,"volume":9182,"rsi_14":48.31,"sma_20":151745.0,"sma_60":138523.33,"sma_120":133388.33},{"date":"2025-07-02","open":14992,"high":15274,"low":14700,"close":15274,"volume":4112,"rsi_14":49.45,"sma_20":152350.0,"sma_60":138985.0,"sma_120":133642.5},{"date":"2025-07-03","open":15284,"high":15371,"low":15002,"close":15089,"volume":4028,"rsi_14":50.28,"sma_20":152660.0,"sma_60":139418.33,"sma_120":133885.83},{"date":"2025-07-04","open":15264,"high":15284,"low":14972,"close":14992,"volume":2514,"rsi_14":46.49,"sma_20":152925.0,"sma_60":139848.33,"sma_120":134105.83},{"date":"2025-07-07","open":15002,"high":15333,"low":14904,"close":15070,"volume":2207,"rsi_14":49.47,"sma_20":153000.0,"sma_60":140346.67,"sma_120":134334.17},{"date":"2025-07-08","open":15109,"high":15255,"low":14982,"close":15255,"volume":2909,"rsi_14":55.39,"sma_20":153165.0,"sma_60":140870.0,"sma_120":134576.67},{"date":"2025-07-09","open":15264,"high":15761,"low":15206,"close":15761,"volume":8476,"rsi_14":66.27,"sma_20":153535.0,"sma_60":141481.67,"sma_120":134860.83},{"date":"2025-07-10","open":15829,"high":15985,"low":15634,"close":15956,"volume":6222,"rsi_14":81.14,"sma_20":153875.0,"sma_60":142083.33,"sma_120":135158.33},{"date":"2025-07-11","open":15965,"high":16812,"low":15887,"close":16637,"volume":11222,"rsi_14":87.93,"sma_20":154675.0,"sma_60":142801.67,"sma_120":135519.17},{"date":"2025-07-14","open":16549,"high":16637,"low":16170,"close":16520,"volume":8175,"rsi_14":83.9,"sma_20":155395.0,"sma_60":143493.33,"sma_120":135875.0},{"date":"2025-07-15","open":16530,"high":16530,"low":16238,"close":16403,"volume":3094,"rsi_14":80.53,"sma_20":156070.0,"sma_60":144156.67,"sma_120":136221.67},{"date":"2025-07-16","open":16530,"high":16530,"low":15878,"close":15975,"volume":4032,"rsi_14":71.14,"sma_20":156550.0,"sma_60":144758.33,"sma_120":136535.0},{"date":"2025-07-17","open":15975,"high":16014,"low":15547,"close":15722,"volume":3608,"rsi_14":66.49,"sma_20":156935.0,"sma_60":145320.0,"sma_120":136824.17},{"date":"2025-07-18","open":15595,"high":15625,"low":15313,"close":15527,"volume":5298,"rsi_14":63.05,"sma_20":157425.0,"sma_60":145843.33,"sma_120":137095.83},{"date":"2025-07-21","open":15527,"high":15683,"low":15391,"close":15576,"volume":3228,"rsi_14":58.79,"sma_20":157980.0,"sma_60":146351.67,"sma_120":137365.83},{"date":"2025-07-22","open":15595,"high":15595,"low":15245,"close":15440,"volume":2180,"rsi_14":52.57,"sma_20":158415.0,"sma_60":146806.67,"sma_120":137629.17},{"date":"2025-07-23","open":15440,"high":15440,"low":14924,"close":15138,"volume":2344,"rsi_14":50.73,"sma_20":158690.0,"sma_60":147203.33,"sma_120":137874.17},{"date":"2025-07-24","open":15040,"high":15381,"low":14807,"close":14875,"volume":3575,"rsi_14":48.33,"sma_20":158850.0,"sma_60":147575.0,"sma_120":138097.5},{"date":"2025-07-25","open":15011,"high":15206,"low":14885,"close":15011,"volume":1118,"rsi_14":49.18,"sma_20":159090.0,"sma_60":147950.0,"sma_120":138333.33},{"date":"2025-07-28","open":14963,"high":15177,"low":14593,"close":14709,"volume":4769,"rsi_14":42.59,"sma_20":159175.0,"sma_60":148268.33,"sma_120":138538.33},{"date":"2025-07-29","open":14797,"high":14865,"low":14427,"close":14865,"volume":2728,"rsi_14":36.55,"sma_20":159115.0,"sma_60":148615.0,"sma_120":138773.33},{"date":"2025-07-30","open":14894,"high":14943,"low":14632,"close":14758,"volume":1564,"rsi_14":31.53,"sma_20":158850.0,"sma_60":148963.33,"sma_120":138985.0},{"date":"2025-07-31","open":14894,"high":14894,"low":14651,"close":14709,"volume":1727,"rsi_14":13.06,"sma_20":158655.0,"sma_60":149290.0,"sma_120":139181.67},{"date":"2025-08-01","open":14709,"high":14826,"low":13960,"close":14028,"volume":5406,"rsi_14":10.74,"sma_20":158160.0,"sma_60":149460.0,"sma_120":139324.17},{"date":"2025-08-04","open":13950,"high":14223,"low":13921,"close":14194,"volume":2142,"rsi_14":15.71,"sma_20":157710.0,"sma_60":149648.33,"sma_120":139480.0},{"date":"2025-08-05","open":14213,"high":14427,"low":14194,"close":14194,"volume":2833,"rsi_14":18.12,"sma_20":157165.0,"sma_60":149846.67,"sma_120":139619.17},{"date":"2025-08-06","open":14310,"high":14573,"low":13931,"close":14359,"volume":3751,"rsi_14":24.82,"sma_20":156445.0,"sma_60":150045.0,"sma_120":139775.0},{"date":"2025-08-07","open":14262,"high":14456,"low":14262,"close":14427,"volume":2858,"rsi_14":28.68,"sma_20":155660.0,"sma_60":150265.0,"sma_120":139943.33},{"date":"2025-08-08","open":14554,"high":14554,"low":14310,"close":14417,"volume":839,"rsi_14":27.2,"sma_20":154520.0,"sma_60":150485.0,"sma_120":140105.83},{"date":"2025-08-11","open":14330,"high":14408,"low":14164,"close":14271,"volume":1465,"rsi_14":27.1,"sma_20":153365.0,"sma_60":150628.33,"sma_120":140248.33},{"date":"2025-08-12","open":14271,"high":14583,"low":14232,"close":14281,"volume":1717,"rsi_14":31.03,"sma_20":152275.0,"sma_60":150840.0,"sma_120":140375.0},{"date":"2025-08-13","open":14262,"high":14301,"low":14067,"close":14067,"volume":2420,"rsi_14":31.72,"sma_20":151295.0,"sma_60":151013.33,"sma_120":140485.83},{"date":"2025-08-14","open":14116,"high":14213,"low":14009,"close":14018,"volume":2451,"rsi_14":26.61,"sma_20":150420.0,"sma_60":151171.67,"sma_120":140591.67},{"date":"2025-08-18","open":13931,"high":14116,"low":13804,"close":13824,"volume":2373,"rsi_14":28.02,"sma_20":149545.0,"sma_60":151276.67,"sma_120":140684.17},{"date":"2025-08-19","open":13921,"high":13921,"low":13629,"close":13658,"volume":2448,"rsi_14":20.19,"sma_20":148560.0,"sma_60":151368.33,"sma_120":140775.0},{"date":"2025-08-20","open":13648,"high":13697,"low":13259,"close":13697,"volume":3786,"rsi_14":22.89,"sma_20":147665.0,"sma_60":151480.0,"sma_120":140872.5},{"date":"2025-08-21","open":13697,"high":13824,"low":13648,"close":13687,"volume":530,"rsi_14":23.35,"sma_20":146920.0,"sma_60":151595.0,"sma_120":140970.0},{"date":"2025-08-22","open":13678,"high":13824,"low":13590,"close":13736,"volume":1899,"rsi_14":38.64,"sma_20":146335.0,"sma_60":151720.0,"sma_120":141073.33},{"date":"2025-08-25","open":13824,"high":13863,"low":13639,"close":13804,"volume":2427,"rsi_14":33.61,"sma_20":145715.0,"sma_60":151833.33,"sma_120":141184.17},{"date":"2025-08-26","open":13872,"high":13960,"low":13755,"close":13843,"volume":1395,"rsi_14":35.71,"sma_20":145270.0,"sma_60":151865.0,"sma_120":141305.83},{"date":"2025-08-27","open":13950,"high":13950,"low":13678,"close":13824,"volume":1387,"rsi_14":25.23,"sma_20":144735.0,"sma_60":151865.0,"sma_120":141422.5},{"date":"2025-08-28","open":13872,"high":13921,"low":13687,"close":13824,"volume":2726,"rsi_14":20.19,"sma_20":144255.0,"sma_60":151818.33,"sma_120":141529.17},{"date":"2025-08-29","open":13843,"high":14009,"low":13765,"close":13911,"volume":1523,"rsi_14":26.79,"sma_20":143845.0,"sma_60":151720.0,"sma_120":141636.67},{"date":"2025-09-01","open":13911,"high":13989,"low":13736,"close":13794,"volume":1106,"rsi_14":27.52,"sma_20":143725.0,"sma_60":151603.33,"sma_120":141723.33},{"date":"2025-09-02","open":13785,"high":13921,"low":13629,"close":13736,"volume":938,"rsi_14":25.44,"sma_20":143490.0,"sma_60":151400.0,"sma_120":141811.67},{"date":"2025-09-03","open":13668,"high":13863,"low":13619,"close":13843,"volume":3042,"rsi_14":38.83,"sma_20":143310.0,"sma_60":151213.33,"sma_120":141924.17},{"date":"2025-09-04","open":13872,"high":13940,"low":13794,"close":13892,"volume":1119,"rsi_14":43.69,"sma_20":143070.0,"sma_60":151016.67,"sma_120":142036.67},{"date":"2025-09-05","open":14018,"high":14018,"low":13872,"close":13892,"volume":1070,"rsi_14":54.22,"sma_20":142795.0,"sma_60":150776.67,"sma_120":142150.83},{"date":"2025-09-08","open":13901,"high":14009,"low":13843,"close":13989,"volume":435,"rsi_14":72.37,"sma_20":142575.0,"sma_60":150590.0,"sma_120":142269.17},{"date":"2025-09-09","open":14018,"high":14203,"low":13892,"close":14106,"volume":2208,"rsi_14":75.0,"sma_20":142490.0,"sma_60":150416.67,"sma_120":142394.17},{"date":"2025-09-10","open":14096,"high":14330,"low":14077,"close":14262,"volume":1848,"rsi_14":79.8,"sma_20":142480.0,"sma_60":150275.0,"sma_120":142540.83},{"date":"2025-09-11","open":14262,"high":14349,"low":14067,"close":14262,"volume":1363,"rsi_14":78.72,"sma_20":142580.0,"sma_60":150141.67,"sma_120":142686.67},{"date":"2025-09-12","open":14612,"high":15206,"low":14408,"close":14778,"volume":24331,"rsi_14":85.71,"sma_20":142970.0,"sma_60":150108.33,"sma_120":142873.33},{"date":"2025-09-15","open":14768,"high":14894,"low":14651,"close":14817,"volume":4323,"rsi_14":85.71,"sma_20":143480.0,"sma_60":150150.0,"sma_120":143075.83},{"date":"2025-09-16","open":14953,"high":15128,"low":14787,"close":15040,"volume":6793,"rsi_14":88.82,"sma_20":144190.0,"sma_60":150243.33,"sma_120":143290.83},{"date":"2025-09-17","open":15128,"high":15128,"low":14836,"close":15002,"volume":2758,"rsi_14":86.67,"sma_20":144860.0,"sma_60":150313.33,"sma_120":143504.17},{"date":"2025-09-18","open":14895,"high":15157,"low":14895,"close":15070,"volume":4193,"rsi_14":86.67,"sma_20":145580.0,"sma_60":150396.67,"sma_120":143725.83},{"date":"2025-09-19","open":154200,"high":156200,"low":153000,"close":153200,"volume":2339,"rsi_14":83.63,"sma_20":146185.0,"sma_60":150456.67,"sma_120":143931.67},{"date":"2025-09-22","open":14904,"high":14904,"low":14651,"close":14700,"volume":2636,"rsi_14":76.47,"sma_20":146645.0,"sma_60":150483.33,"sma_120":144118.33},{"date":"2025-09-23","open":14758,"high":14768,"low":14398,"close":14534,"volume":3769,"rsi_14":68.39,"sma_20":147000.0,"sma_60":150481.67,"sma_120":144296.67},{"date":"2025-09-24","open":14534,"high":14602,"low":14232,"close":14388,"volume":3245,"rsi_14":62.56,"sma_20":147290.0,"sma_60":150380.0,"sma_120":144451.67},{"date":"2025-09-25","open":14359,"high":14427,"low":14194,"close":14349,"volume":1105,"rsi_14":61.35,"sma_20":147560.0,"sma_60":150221.67,"sma_120":144603.33},{"date":"2025-09-26","open":14340,"high":14340,"low":14067,"close":14203,"volume":1836,"rsi_14":55.19,"sma_20":147710.0,"sma_60":150070.0,"sma_120":144744.17},{"date":"2025-09-29","open":14203,"high":14437,"low":14203,"close":14242,"volume":1053,"rsi_14":53.43,"sma_20":147940.0,"sma_60":149941.67,"sma_120":144895.0},{"date":"2025-09-30","open":14242,"high":14466,"low":14155,"close":14232,"volume":478,"rsi_14":49.21,"sma_20":148195.0,"sma_60":149798.33,"sma_120":145072.5},{"date":"2025-10-01","open":14223,"high":14232,"low":14028,"close":14135,"volume":1516,"rsi_14":46.73,"sma_20":148345.0,"sma_60":149606.67,"sma_120":145238.33},{"date":"2025-10-02","open":14028,"high":14330,"low":14028,"close":14262,"volume":1892,"rsi_14":32.91,"sma_20":148530.0,"sma_60":149348.33,"sma_120":145415.0},{"date":"2025-10-10","open":14252,"high":14398,"low":13278,"close":14116,"volume":3755,"rsi_14":28.57,"sma_20":148645.0,"sma_60":149033.33,"sma_120":145558.33},{"date":"2025-10-13","open":14018,"high":14028,"low":13678,"close":13726,"volume":2772,"rsi_14":13.51,"sma_20":148510.0,"sma_60":148535.0,"sma_120":145668.33},{"date":"2025-10-14","open":13736,"high":13863,"low":13668,"close":13765,"volume":1452,"rsi_14":15.68,"sma_20":148335.0,"sma_60":148063.33,"sma_120":145778.33},{"date":"2025-10-15","open":13775,"high":13989,"low":13687,"close":13882,"volume":1667,"rsi_14":17.02,"sma_20":148140.0,"sma_60":147631.67,"sma_120":145894.17},{"date":"2025-10-16","open":13892,"high":14067,"low":13755,"close":13785,"volume":1495,"rsi_14":17.78,"sma_20":147895.0,"sma_60":147256.67,"sma_120":146007.5},{"date":"2025-10-17","open":13794,"high":14009,"low":13600,"close":13648,"volume":2181,"rsi_14":18.6,"sma_20":147315.0,"sma_60":146901.67,"sma_120":146110.83},{"date":"2025-10-20","open":13668,"high":13687,"low":13434,"close":13609,"volume":4542,"rsi_14":20.13,"sma_20":146695.0,"sma_60":146573.33,"sma_120":146208.33},{"date":"2025-10-21","open":13609,"high":13726,"low":13570,"close":13619,"volume":1617,"rsi_14":22.76,"sma_20":145965.0,"sma_60":146238.33,"sma_120":146295.0},{"date":"2025-10-22","open":13609,"high":13697,"low":13405,"close":13648,"volume":2206,"rsi_14":25.0,"sma_20":145270.0,"sma_60":145931.67,"sma_120":146369.17},{"date":"2025-10-23","open":13639,"high":13697,"low":13551,"close":13570,"volume":1306,"rsi_14":26.28,"sma_20":144490.0,"sma_60":145663.33,"sma_120":146433.33},{"date":"2025-10-24","open":13658,"high":13707,"low":13512,"close":13600,"volume":3622,"rsi_14":25.74,"sma_20":143815.0,"sma_60":145445.0,"sma_120":146510.0},{"date":"2025-10-27","open":13629,"high":13755,"low":13600,"close":13687,"volume":1212,"rsi_14":30.56,"sma_20":143295.0,"sma_60":145218.33,"sma_120":146584.17},{"date":"2025-10-28","open":13629,"high":13697,"low":13532,"close":13687,"volume":1079,"rsi_14":32.84,"sma_20":142860.0,"sma_60":145043.33,"sma_120":146655.83},{"date":"2025-10-29","open":13639,"high":13668,"low":13580,"close":13648,"volume":2167,"rsi_14":25.4,"sma_20":142480.0,"sma_60":144835.0,"sma_120":146725.0},{"date":"2025-10-30","open":13648,"high":13658,"low":13493,"close":13600,"volume":2350,"rsi_14":27.35,"sma_20":142095.0,"sma_60":144636.67,"sma_120":146800.0},{"date":"2025-10-31","open":13600,"high":13609,"low":13454,"close":13483,"volume":1756,"rsi_14":35.96,"sma_20":141725.0,"sma_60":144426.67,"sma_120":146858.33},{"date":"2025-11-03","open":13483,"high":13493,"low":13171,"close":13220,"volume":4520,"rsi_14":25.0,"sma_20":141200.0,"sma_60":144288.33,"sma_120":146874.17},{"date":"2025-11-04","open":13220,"high":13220,"low":13045,"close":13201,"volume":1975,"rsi_14":15.69,"sma_20":140670.0,"sma_60":144118.33,"sma_120":146883.33},{"date":"2025-11-05","open":13201,"high":13201,"low":12850,"close":13035,"volume":2580,"rsi_14":14.68,"sma_20":140105.0,"sma_60":143920.0,"sma_120":146883.33},{"date":"2025-11-06","open":13152,"high":13483,"low":13025,"close":13288,"volume":2866,"rsi_14":34.71,"sma_20":139610.0,"sma_60":143736.67,"sma_120":146890.83},{"date":"2025-11-07","open":13288,"high":13424,"low":13035,"close":13269,"volume":1639,"rsi_14":35.29,"sma_20":139175.0,"sma_60":143538.33,"sma_120":146901.67},{"date":"2025-11-10","open":13239,"high":13668,"low":13239,"close":13639,"volume":3206,"rsi_14":50.64,"sma_20":139130.0,"sma_60":143405.0,"sma_120":146945.0},{"date":"2025-11-11","open":13639,"high":13901,"low":13629,"close":13726,"volume":2604,"rsi_14":52.47,"sma_20":139110.0,"sma_60":143311.67,"sma_120":146970.0},{"date":"2025-11-12","open":13901,"high":14009,"low":13639,"close":13921,"volume":1456,"rsi_14":60.34,"sma_20":139130.0,"sma_60":143250.0,"sma_120":147045.0},{"date":"2025-11-13","open":13872,"high":14145,"low":13804,"close":13950,"volume":1427,"rsi_14":60.34,"sma_20":139215.0,"sma_60":143230.0,"sma_120":147121.67},{"date":"2025-11-14","open":13658,"high":13940,"low":13639,"close":13863,"volume":2732,"rsi_14":55.17,"sma_20":139325.0,"sma_60":143203.33,"sma_120":147187.5},{"date":"2025-11-17","open":14047,"high":14047,"low":13804,"close":13921,"volume":2219,"rsi_14":56.67,"sma_20":139485.0,"sma_60":143220.0,"sma_120":147248.33},{"date":"2025-11-18","open":13804,"high":14018,"low":13629,"close":13687,"volume":1679,"rsi_14":51.0,"sma_20":139520.0,"sma_60":143225.0,"sma_120":147296.67},{"date":"2025-11-19","open":13687,"high":13814,"low":13522,"close":13814,"volume":1311,"rsi_14":55.29,"sma_20":139605.0,"sma_60":143245.0,"sma_120":147362.5},{"date":"2025-11-20","open":13785,"high":13970,"low":13755,"close":13804,"volume":957,"rsi_14":58.38,"sma_20":139725.0,"sma_60":143265.0,"sma_120":147430.0},{"date":"2025-11-21","open":13775,"high":13775,"low":13600,"close":13736,"volume":3017,"rsi_14":64.97,"sma_20":139795.0,"sma_60":143265.0,"sma_120":147492.5},{"date":"2025-11-24","open":13629,"high":13804,"low":13541,"close":13570,"volume":1392,"rsi_14":59.9,"sma_20":139735.0,"sma_60":143225.0,"sma_120":147529.17},{"date":"2025-11-25","open":13600,"high":13658,"low":13463,"close":13570,"volume":1418,"rsi_14":65.71,"sma_20":139675.0,"sma_60":143178.33,"sma_120":147521.67},{"date":"2025-11-26","open":13609,"high":13775,"low":13473,"close":13678,"volume":2235,"rsi_14":62.5,"sma_20":139690.0,"sma_60":143153.33,"sma_120":147509.17},{"date":"2025-11-27","open":13668,"high":13824,"low":13532,"close":13609,"volume":6218,"rsi_14":60.61,"sma_20":139695.0,"sma_60":143116.67,"sma_120":147467.5},{"date":"2025-11-28","open":13541,"high":14106,"low":13541,"close":13872,"volume":3224,"rsi_14":57.79,"sma_20":139895.0,"sma_60":143110.0,"sma_120":147415.0},{"date":"2025-12-01","open":13872,"high":14047,"low":13824,"close":13921,"volume":2164,"rsi_14":56.67,"sma_20":140255.0,"sma_60":143131.67,"sma_120":147367.5},{"date":"2025-12-02","open":13911,"high":14096,"low":13833,"close":14038,"volume":2835,"rsi_14":54.23,"sma_20":140685.0,"sma_60":143183.33,"sma_120":147291.67},{"date":"2025-12-03","open":14106,"high":14408,"low":13979,"close":14408,"volume":5998,"rsi_14":63.28,"sma_20":141390.0,"sma_60":143280.0,"sma_120":147246.67},{"date":"2025-12-04","open":14447,"high":14651,"low":14359,"close":14398,"volume":3758,"rsi_14":66.27,"sma_20":141960.0,"sma_60":143366.67,"sma_120":147191.67},{"date":"2026-01-16","open":14150,"high":14380,"low":14140,"close":14250,"volume":2773,"rsi_14":48.85,"sma_20":142270.0,"sma_60":143363.33,"sma_120":147070.0},{"date":"2026-01-30","open":14500,"high":14690,"low":14320,"close":14500,"volume":3647,"rsi_14":60.09,"sma_20":142515.0,"sma_60":143385.0,"sma_120":146987.5},{"date":"2026-02-02","open":14500,"high":14690,"low":14100,"close":14360,"volume":2429,"rsi_14":53.88,"sma_20":142645.0,"sma_60":143363.33,"sma_120":146890.0},{"date":"2026-02-03","open":14360,"high":14460,"low":14000,"close":14360,"volume":3044,"rsi_14":54.13,"sma_20":142675.0,"sma_60":143315.0,"sma_120":146795.0},{"date":"2026-02-04","open":14360,"high":14830,"low":14210,"close":14780,"volume":2778,"rsi_14":64.63,"sma_20":142655.0,"sma_60":143431.67,"sma_120":147010.83},{"date":"2026-02-05","open":14780,"high":15200,"low":14780,"close":14960,"volume":3785,"rsi_14":65.34,"sma_20":143085.0,"sma_60":143510.0,"sma_120":146963.33},{"date":"2026-02-06","open":14980,"high":14980,"low":14320,"close":14700,"volume":3228,"rsi_14":59.42,"sma_20":143285.0,"sma_60":143518.33,"sma_120":146896.67},{"date":"2026-02-09","open":14630,"high":14870,"low":14620,"close":14800,"volume":1987,"rsi_14":62.37,"sma_20":143520.0,"sma_60":143543.33,"sma_120":146842.5},{"date":"2026-02-10","open":14600,"high":14600,"low":14100,"close":14500,"volume":5833,"rsi_14":59.59,"sma_20":143650.0,"sma_60":143430.0,"sma_120":146769.17},{"date":"2026-02-11","open":14470,"high":14680,"low":14410,"close":14640,"volume":3158,"rsi_14":61.44,"sma_20":143820.0,"sma_60":143333.33,"sma_120":146741.67},{"date":"2026-02-12","open":14720,"high":15030,"low":14640,"close":15010,"volume":5602,"rsi_14":64.46,"sma_20":144295.0,"sma_60":143260.0,"sma_120":146751.67},{"date":"2026-02-13","open":15000,"high":15330,"low":14690,"close":15240,"volume":7941,"rsi_14":68.1,"sma_20":144820.0,"sma_60":143231.67,"sma_120":146772.5},{"date":"2026-02-19","open":15650,"high":15670,"low":15280,"close":15470,"volume":4536,"rsi_14":67.73,"sma_20":145465.0,"sma_60":143226.67,"sma_120":146811.67},{"date":"2026-02-20","open":15550,"high":15660,"low":15300,"close":15630,"volume":5320,"rsi_14":68.73,"sma_20":146225.0,"sma_60":143278.33,"sma_120":146867.5},{"date":"2026-02-23","open":15800,"high":16100,"low":15700,"close":16060,"volume":87620,"rsi_14":71.24,"sma_20":147285.0,"sma_60":143438.33,"sma_120":146960.83},{"date":"2026-02-24","open":16140,"high":16150,"low":15850,"close":16020,"volume":32280,"rsi_14":67.33,"sma_20":148325.0,"sma_60":143620.0,"sma_120":147050.83},{"date":"2026-02-25","open":16200,"high":16240,"low":15870,"close":16130,"volume":28060,"rsi_14":11.21,"sma_20":128015.5,"sma_60":136490.17,"sma_120":143215.92},{"date":"2026-02-26","open":16360,"high":16400,"low":15760,"close":15770,"volume":50280,"rsi_14":72.09,"sma_20":150260.0,"sma_60":144016.67,"sma_120":147119.17},{"date":"2026-02-27","open":15900,"high":15900,"low":15480,"close":15560,"volume":53120,"rsi_14":8.84,"sma_20":114972.0,"sma_60":132155.67,"sma_120":140881.17},{"date":"2026-03-03","open":15530,"high":15900,"low":15170,"close":15310,"volume":63970,"rsi_14":7.8,"sma_20":108342.5,"sma_60":129970.83,"sma_120":139659.58},{"date":"2026-03-04","open":15190,"high":15190,"low":14260,"close":14310,"volume":69160,"rsi_14":7.88,"sma_20":101933.0,"sma_60":127792.67,"sma_120":138413.0},{"date":"2026-03-05","open":14700,"high":15140,"low":14610,"close":15040,"volume":69650,"rsi_14":7.72,"sma_20":95435.0,"sma_60":125693.33,"sma_120":137114.17},{"date":"2026-03-06","open":15020,"high":15020,"low":14510,"close":14850,"volume":70460,"rsi_14":7.86,"sma_20":88997.5,"sma_60":123584.17,"sma_120":135823.75},{"date":"2026-03-09","open":14760,"high":14760,"low":14010,"close":14680,"volume":46580,"rsi_14":7.01,"sma_20":82551.5,"sma_60":121452.17,"sma_120":134541.92},{"date":"2026-03-10","open":14660,"high":14680,"low":14270,"close":14360,"volume":70660,"rsi_14":4.7,"sma_20":75879.5,"sma_60":119331.5,"sma_120":133294.08},{"date":"2026-03-11","open":14500,"high":14940,"low":14400,"close":14760,"volume":29290,"rsi_14":3.47,"sma_20":69137.5,"sma_60":117240.83,"sma_120":132071.25},{"date":"2026-03-12","open":14720,"high":14720,"low":14570,"close":14680,"volume":15550,"rsi_14":1.95,"sma_20":62521.5,"sma_60":115155.5,"sma_120":130864.42},{"date":"2026-03-13","open":15760,"high":15940,"low":15020,"close":15230,"volume":203470,"rsi_14":1.24,"sma_20":55883.0,"sma_60":113077.67,"sma_120":129658.0},{"date":"2026-03-16","open":15030,"high":15220,"low":14710,"close":14890,"volume":42050,"rsi_14":37.68,"sma_20":151820.0,"sma_60":144931.67,"sma_120":145916.67},{"date":"2026-03-17","open":14890,"high":14960,"low":14730,"close":14790,"volume":30220,"rsi_14":37.21,"sma_20":151895.0,"sma_60":145066.67,"sma_120":145820.0},{"date":"2026-03-18","open":14770,"high":14990,"low":14750,"close":14990,"volume":25500,"rsi_14":38.37,"sma_20":151885.0,"sma_60":145233.33,"sma_120":145735.83},{"date":"2026-03-19","open":14920,"high":14920,"low":14760,"close":14900,"volume":20690,"rsi_14":40.6,"sma_20":151715.0,"sma_60":145380.0,"sma_120":145655.83},{"date":"2026-03-20","open":14910,"high":15470,"low":14810,"close":15300,"volume":37410,"rsi_14":47.3,"sma_20":151630.0,"sma_60":145606.67,"sma_120":145635.0},{"date":"2026-03-23","open":15120,"high":15300,"low":14800,"close":14800,"volume":32190,"rsi_14":44.97,"sma_20":151215.0,"sma_60":145745.0,"sma_120":145595.0},{"date":"2026-03-24","open":15050,"high":15100,"low":14710,"close":15020,"volume":23980,"rsi_14":58.28,"sma_20":150695.0,"sma_60":145905.0,"sma_120":145561.67},{"date":"2026-03-25","open":15060,"high":15200,"low":14920,"close":15190,"volume":16060,"rsi_14":52.01,"sma_20":150280.0,"sma_60":146093.33,"sma_120":145568.33},{"date":"2026-03-26","open":15200,"high":15300,"low":14960,"close":15210,"volume":27430,"rsi_14":55.06,"sma_20":149820.0,"sma_60":146291.67,"sma_120":145563.33},{"date":"2026-03-27","open":15000,"high":15180,"low":14830,"close":15170,"volume":15260,"rsi_14":57.14,"sma_20":149520.0,"sma_60":146491.67,"sma_120":145564.17},{"date":"2026-03-30","open":14640,"high":15200,"low":14570,"close":14600,"volume":29080,"rsi_14":53.26,"sma_20":149040.0,"sma_60":146616.67,"sma_120":145521.67},{"date":"2026-03-31","open":14570,"high":14660,"low":14140,"close":14140,"volume":35590,"rsi_14":41.71,"sma_20":148455.0,"sma_60":146710.0,"sma_120":145499.17},{"date":"2026-04-01","open":14450,"high":14801,"low":14340,"close":14430,"volume":45010,"rsi_14":46.56,"sma_20":148505.0,"sma_60":146851.67,"sma_120":145485.0},{"date":"2026-04-02","open":14740,"high":14750,"low":14150,"close":14210,"volume":32250,"rsi_14":35.75,"sma_20":148090.0,"sma_60":146988.33,"sma_120":145454.17},{"date":"2026-04-03","open":14160,"high":14540,"low":14160,"close":14330,"volume":18310,"rsi_14":41.67,"sma_20":147830.0,"sma_60":147101.67,"sma_120":145419.17},{"date":"2026-04-06","open":14260,"high":14550,"low":14260,"close":14370,"volume":17530,"rsi_14":43.64,"sma_20":147675.0,"sma_60":147225.0,"sma_120":145381.67},{"date":"2026-04-07","open":14350,"high":14510,"low":14150,"close":14150,"volume":9180,"rsi_14":37.35,"sma_20":147570.0,"sma_60":147248.33,"sma_120":145326.67},{"date":"2026-04-08","open":14490,"high":14510,"low":14280,"close":14320,"volume":40600,"rsi_14":41.47,"sma_20":147350.0,"sma_60":147285.0,"sma_120":145298.33},{"date":"2026-04-09","open":14470,"high":14630,"low":14310,"close":14560,"volume":31340,"rsi_14":38.58,"sma_20":147290.0,"sma_60":147328.33,"sma_120":145289.17},{"date":"2026-04-10","open":14550,"high":14700,"low":14500,"close":14680,"volume":16630,"rsi_14":47.9,"sma_20":147015.0,"sma_60":147386.67,"sma_120":145308.33},{"date":"2026-04-13","open":14680,"high":14820,"low":14330,"close":14780,"volume":20160,"rsi_14":45.62,"sma_20":146960.0,"sma_60":147476.67,"sma_120":145340.0},{"date":"2026-04-14","open":14800,"high":15070,"low":14640,"close":14950,"volume":41010,"rsi_14":45.62,"sma_20":147040.0,"sma_60":147585.0,"sma_120":145402.5},{"date":"2026-04-15","open":15000,"high":15050,"low":14850,"close":14900,"volume":36400,"rsi_14":44.4,"sma_20":146995.0,"sma_60":147725.0,"sma_120":145475.0},{"date":"2026-04-16","open":15000,"high":15350,"low":14920,"close":15000,"volume":98280,"rsi_14":47.0,"sma_20":147045.0,"sma_60":147860.0,"sma_120":145552.5},{"date":"2026-04-17","open":15020,"high":15560,"low":15020,"close":15520,"volume":61110,"rsi_14":66.55,"sma_20":147155.0,"sma_60":148083.33,"sma_120":145674.17},{"date":"2026-04-20","open":15600,"high":15760,"low":15370,"close":15500,"volume":68620,"rsi_14":79.06,"sma_20":147505.0,"sma_60":148315.0,"sma_120":145790.0},{"date":"2026-04-21","open":15500,"high":15770,"low":15400,"close":15650,"volume":55540,"rsi_14":77.93,"sma_20":147820.0,"sma_60":148600.0,"sma_120":145912.5},{"date":"2026-04-22","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":85.64,"sma_20":148050.0,"sma_60":148885.0,"sma_120":146031.67},{"date":"2026-04-23","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":84.74,"sma_20":148270.0,"sma_60":149151.67,"sma_120":146152.5},{"date":"2026-04-24","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":84.41,"sma_20":148510.0,"sma_60":149430.0,"sma_120":146273.33},{"date":"2026-04-27","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":95.73,"sma_20":149035.0,"sma_60":149663.33,"sma_120":146386.67},{"date":"2026-04-28","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":95.24,"sma_20":149790.0,"sma_60":149888.33,"sma_120":146510.0},{"date":"2026-04-29","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":94.31,"sma_20":150410.0,"sma_60":150093.33,"sma_120":146638.33},{"date":"2026-04-30","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":91.67,"sma_20":152200.0,"sma_60":148946.67,"sma_120":148979.17},{"date":"2026-05-04","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":93.07,"sma_20":151790.0,"sma_60":150396.67,"sma_120":146880.0},{"date":"2026-05-06","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":91.67,"sma_20":152430.0,"sma_60":150611.67,"sma_120":146963.33},{"date":"2026-05-07","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":97.47,"sma_20":153180.0,"sma_60":150756.67,"sma_120":147046.67},{"date":"2026-05-08","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":97.1,"sma_20":153845.0,"sma_60":150871.67,"sma_120":147085.83},{"date":"2026-05-11","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":88.24,"sma_20":154390.0,"sma_60":151030.0,"sma_120":147121.67},{"date":"2026-05-12","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":100.0,"sma_20":154875.0,"sma_60":151171.67,"sma_120":147138.33},{"date":"2026-05-13","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":100.0,"sma_20":15531.0,"sma_60":26534.83,"sma_120":84744.08},{"date":"2026-05-14","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":100.0,"sma_20":15566.0,"sma_60":24355.67,"sma_120":83582.83},{"date":"2026-05-15","open":15650,"high":15650,"low":15650,"close":15650,"volume":0,"rsi_14":100.0,"sma_20":15603.5,"sma_60":22114.83,"sma_120":82436.58},{"date":"2026-05-18","open":15400,"high":15400,"low":14020,"close":14300,"volume":96078,"rsi_14":0.0,"sma_20":142207.5,"sma_60":146989.17,"sma_120":144885.42},{"date":"2026-05-19","open":14510,"high":14530,"low":13350,"close":13410,"volume":92159,"rsi_14":0.0,"sma_20":135118.0,"sma_60":144634.33,"sma_120":143753.0},{"date":"2026-05-20","open":13420,"high":13600,"low":12670,"close":12830,"volume":42588,"rsi_14":0.0,"sma_20":128009.5,"sma_60":142243.17,"sma_120":142628.25},{"date":"2026-05-21","open":12800,"high":13060,"low":12310,"close":12340,"volume":55050,"rsi_14":0.0,"sma_20":120801.5,"sma_60":139772.17,"sma_120":141502.75},{"date":"2026-05-22","open":12790,"high":12900,"low":12460,"close":12780,"volume":39109,"rsi_14":0.3,"sma_20":113615.5,"sma_60":137315.17,"sma_120":140393.42},{"date":"2026-05-26","open":13080,"high":13090,"low":12130,"close":12300,"volume":54306,"rsi_14":10.4,"sma_20":14853.0,"sma_60":14887.33,"sma_120":75688.75},{"date":"2026-05-27","open":12460,"high":12460,"low":11590,"close":11720,"volume":41118,"rsi_14":9.15,"sma_20":14656.5,"sma_60":14819.83,"sma_120":74568.08},{"date":"2026-05-28","open":11630,"high":12010,"low":11400,"close":11820,"volume":34063,"rsi_14":11.0,"sma_20":14465.0,"sma_60":14757.5,"sma_120":73456.58},{"date":"2026-05-29","open":11710,"high":11930,"low":11630,"close":11640,"volume":28074,"rsi_14":10.61,"sma_20":14264.5,"sma_60":14696.33,"sma_120":72333.58},{"date":"2026-06-01","open":11840,"high":11840,"low":11050,"close":11130,"volume":59573,"rsi_14":9.64,"sma_20":14038.5,"sma_60":14643.33,"sma_120":71218.0},{"date":"2026-06-02","open":11130,"high":11180,"low":10760,"close":11140,"volume":29326,"rsi_14":9.8,"sma_20":13813.0,"sma_60":14578.33,"sma_120":70135.83},{"date":"2026-06-04","open":11170,"high":12180,"low":11150,"close":11750,"volume":38798,"rsi_14":18.65,"sma_20":13618.0,"sma_60":14526.67,"sma_120":69055.42},{"date":"2026-06-05","open":11980,"high":11980,"low":11290,"close":11480,"volume":10767,"rsi_14":17.87,"sma_20":13409.5,"sma_60":14473.33,"sma_120":67962.75},{"date":"2026-06-08","open":11490,"high":11540,"low":11050,"close":11170,"volume":31380,"rsi_14":17.06,"sma_20":13185.5,"sma_60":14420.17,"sma_120":66875.83},{"date":"2026-06-09","open":11400,"high":11950,"low":11170,"close":11550,"volume":24578,"rsi_14":26.42,"sma_20":12980.5,"sma_60":14366.67,"sma_120":65803.75},{"date":"2026-06-10","open":11740,"high":11740,"low":11310,"close":11510,"volume":12340,"rsi_14":30.92,"sma_20":12773.5,"sma_60":14313.83,"sma_120":64734.67},{"date":"2026-06-11","open":11740,"high":11740,"low":11370,"close":11410,"volume":14924,"rsi_14":34.22,"sma_20":12561.5,"sma_60":14250.17,"sma_120":63663.92},{"date":"2026-06-12","open":11600,"high":12090,"low":11510,"close":11850,"volume":20934,"rsi_14":44.49,"sma_20":12371.5,"sma_60":14199.5,"sma_120":62594.33},{"date":"2026-06-15","open":11930,"high":12190,"low":11850,"close":11970,"volume":27571,"rsi_14":40.19,"sma_20":12187.5,"sma_60":14152.5,"sma_120":61532.42},{"date":"2026-06-16","open":12240,"high":12240,"low":11720,"close":11930,"volume":26269,"rsi_14":44.99,"sma_20":12001.5,"sma_60":14101.5,"sma_120":60467.67},{"date":"2026-06-17","open":11930,"high":12000,"low":11730,"close":11910,"volume":24281,"rsi_14":64.83,"sma_20":11692.0,"sma_60":13733.17,"sma_120":53071.75},{"date":"2026-06-18","open":12000,"high":12000,"low":11610,"close":11740,"volume":19373,"rsi_14":48.75,"sma_20":11798.5,"sma_60":13992.33,"sma_120":58321.42},{"date":"2026-06-19","open":11700,"high":11700,"low":11070,"close":11130,"volume":33762,"rsi_14":42.98,"sma_20":11713.5,"sma_60":13931.17,"sma_120":57245.83},{"date":"2026-06-22","open":11140,"high":11250,"low":11090,"close":11140,"volume":9313,"rsi_14":50.16,"sma_20":11653.5,"sma_60":13866.5,"sma_120":56174.5},{"date":"2026-06-23","open":11080,"high":11110,"low":10790,"close":10790,"volume":19146,"rsi_14":44.96,"sma_20":11554.0,"sma_60":13793.17,"sma_120":55110.25},{"date":"2026-06-24","open":11050,"high":11050,"low":10600,"close":10790,"volume":15245,"rsi_14":33.22,"sma_20":11478.5,"sma_60":13719.5,"sma_120":54068.5},{"date":"2026-06-25","open":10820,"high":10940,"low":10710,"close":10790,"volume":17145,"rsi_14":36.68,"sma_20":11432.0,"sma_60":13646.5,"sma_120":53028.42},{"date":"2026-06-26","open":11000,"high":11000,"low":10570,"close":10680,"volume":24668,"rsi_14":39.75,"sma_20":11375.0,"sma_60":13581.17,"sma_120":52001.58},{"date":"2026-06-29","open":10820,"high":11240,"low":10610,"close":11240,"volume":37999,"rsi_14":43.97,"sma_20":11355.0,"sma_60":13532.83,"sma_120":50957.75},{"date":"2026-06-30","open":11300,"high":11300,"low":10900,"close":11240,"volume":11326,"rsi_14":44.66,"sma_20":11360.5,"sma_60":13480.0,"sma_120":49915.58},{"date":"2026-07-01","open":11240,"high":11300,"low":11050,"close":11210,"volume":39189,"rsi_14":45.93,"sma_20":11364.0,"sma_60":13430.0,"sma_120":48841.5},{"date":"2026-07-02","open":11210,"high":11430,"low":10910,"close":11300,"volume":14845,"rsi_14":36.97,"sma_20":11341.5,"sma_60":13379.5,"sma_120":47760.67},{"date":"2026-07-03","open":11270,"high":11350,"low":10910,"close":11070,"volume":37849,"rsi_14":29.73,"sma_20":11321.0,"sma_60":13324.5,"sma_120":46661.25},{"date":"2026-07-06","open":11140,"high":11380,"low":11070,"close":11110,"volume":20468,"rsi_14":31.53,"sma_20":11318.0,"sma_60":13273.83,"sma_120":45559.67},{"date":"2026-07-07","open":11130,"high":11440,"low":11100,"close":11250,"volume":28079,"rsi_14":35.9,"sma_20":11303.0,"sma_60":13222.67,"sma_120":44466.75},{"date":"2026-07-08","open":11090,"high":11470,"low":10950,"close":11200,"volume":35693,"rsi_14":37.84,"sma_20":11287.5,"sma_60":13166.67,"sma_120":43368.42},{"date":"2026-07-09","open":11170,"high":11200,"low":10750,"close":11020,"volume":18162,"rsi_14":46.93,"sma_20":11268.0,"sma_60":13105.67,"sma_120":42288.58},{"date":"2026-07-10","open":11090,"high":11210,"low":10880,"close":10950,"volume":25727,"rsi_14":44.86,"sma_20":11223.0,"sma_60":13041.83,"sma_120":41197.33},{"date":"2026-07-13","open":11040,"high":11110,"low":10630,"close":10810,"volume":39247,"rsi_14":50.61,"sma_20":11165.0,"sma_60":12972.83,"sma_120":40105.75},{"date":"2026-07-14","open":10790,"high":10910,"low":10500,"close":10760,"volume":82342,"rsi_14":49.11,"sma_20":11106.5,"sma_60":12903.83,"sma_120":39019.58},{"date":"2026-07-15","open":10770,"high":10900,"low":10540,"close":10670,"volume":19219,"rsi_14":46.63,"sma_20":11044.5,"sma_60":12831.67,"sma_120":37946.83},{"date":"2026-07-16","open":10700,"high":11110,"low":10590,"close":11050,"volume":62512,"rsi_14":59.02,"sma_20":11010.0,"sma_60":12757.17,"sma_120":36877.25},{"date":"2026-07-20","open":10790,"high":11400,"low":10750,"close":11250,"volume":30656,"rsi_14":50.3,"sma_20":11016.0,"sma_60":12686.33,"sma_120":35800.17},{"date":"2026-07-21","open":11280,"high":11280,"low":10510,"close":11100,"volume":11265,"rsi_14":46.2,"sma_20":11014.0,"sma_60":12610.5,"sma_120":34727.67},{"date":"2026-07-22","open":11020,"high":11180,"low":10900,"close":10960,"volume":28362,"rsi_14":43.59,"sma_20":11022.5,"sma_60":12532.33,"sma_120":33631.5},{"date":"2026-07-23","open":11090,"high":11290,"low":10920,"close":11250,"volume":9268,"rsi_14":48.84,"sma_20":11045.5,"sma_60":12459.0,"sma_120":32533.58},{"date":"2026-07-24","open":11250,"high":11500,"low":10710,"close":11190,"volume":27419,"rsi_14":53.03,"sma_20":11065.5,"sma_60":12384.67,"sma_120":31425.17},{"date":"2026-07-27","open":11340,"high":11960,"low":11160,"close":11370,"volume":27798,"rsi_14":56.13,"sma_20":11100.0,"sma_60":12313.33,"sma_120":30286.58},{"date":"2026-07-28","open":11200,"high":11340,"low":11010,"close":11130,"volume":20639,"rsi_14":47.3,"sma_20":11094.5,"sma_60":12238.0,"sma_120":29146.83},{"date":"2026-07-29","open":11270,"high":11340,"low":10540,"close":10940,"volume":42246,"rsi_14":44.49,"sma_20":11079.5,"sma_60":12159.5,"sma_120":28050.5},{"date":"2026-07-30","open":10890,"high":11190,"low":10790,"close":11020,"volume":26123,"rsi_14":50.0,"sma_20":11070.0,"sma_60":12082.33,"sma_120":26934.0},{"date":"2026-07-31","open":11120,"high":11260,"low":11000,"close":11250,"volume":8396,"rsi_14":56.2,"sma_20":11067.5,"sma_60":12009.0,"sma_120":25831.08},{"date":"2026-08-03","open":11210,"high":11380,"low":11130,"close":11270,"volume":9910,"rsi_14":60.0,"sma_20":11077.5,"sma_60":11936.0,"sma_120":24728.33},{"date":"2026-08-04","open":11280,"high":11430,"low":11170,"close":11430,"volume":21933,"rsi_14":63.9,"sma_20":11093.5,"sma_60":11865.67,"sma_120":23591.92},{"date":"2026-08-05","open":11690,"high":11690,"low":11370,"close":11480,"volume":10127,"rsi_14":67.09,"sma_20":11105.0,"sma_60":11796.17,"sma_120":22440.92},{"date":"2026-08-06","open":11480,"high":11660,"low":11290,"close":11510,"volume":17498,"rsi_14":61.39,"sma_20":11120.5,"sma_60":11727.17,"sma_120":21311.83},{"date":"2026-08-07","open":11680,"high":11680,"low":11420,"close":11600,"volume":26817,"rsi_14":59.16,"sma_20":11149.5,"sma_60":11659.67,"sma_120":20175.17},{"date":"2026-08-10","open":11730,"high":11840,"low":11510,"close":11830,"volume":14869,"rsi_14":68.34,"sma_20":11193.5,"sma_60":11596.0,"sma_120":19065.42},{"date":"2026-08-11","open":11870,"high":12080,"low":11710,"close":11850,"volume":14472,"rsi_14":73.8,"sma_20":11245.5,"sma_60":11532.67,"sma_120":17944.17},{"date":"2026-08-12","open":11850,"high":11980,"low":11720,"close":11840,"volume":31082,"rsi_14":68.55,"sma_20":11299.5,"sma_60":11469.17,"sma_120":16792.0},{"date":"2026-08-13","open":11840,"high":11900,"low":11510,"close":11710,"volume":20283,"rsi_14":65.66,"sma_20":11351.5,"sma_60":11426.0,"sma_120":15619.58},{"date":"2026-08-14","open":11690,"high":11800,"low":11600,"close":11800,"volume":9092,"rsi_14":63.69,"sma_20":11389.0,"sma_60":11399.17,"sma_120":14428.75},{"date":"2026-08-18","open":11860,"high":11990,"low":11450,"close":11590,"volume":17185,"rsi_14":64.94,"sma_20":11406.0,"sma_60":11378.5,"sma_120":13222.83},{"date":"2026-08-19","open":11420,"high":11620,"low":11310,"close":11560,"volume":9782,"rsi_14":72.46,"sma_20":11429.0,"sma_60":11365.5,"sma_120":13185.33},{"date":"2026-08-20","open":11550,"high":11580,"low":11360,"close":11520,"volume":10652,"rsi_14":68.66,"sma_20":11457.0,"sma_60":11344.5,"sma_120":13147.83},{"date":"2026-08-21","open":11450,"high":11450,"low":11260,"close":11370,"volume":7124,"rsi_14":54.76,"sma_20":11463.0,"sma_60":11329.0,"sma_120":13108.17},{"date":"2026-08-24","open":11370,"high":11690,"low":11350,"close":11660,"volume":11595,"rsi_14":62.75,"sma_20":11486.5,"sma_60":11328.0,"sma_120":13073.92},{"date":"2026-08-25","open":11670,"high":11710,"low":11470,"close":11660,"volume":2970,"rsi_14":58.39,"sma_20":11501.0,"sma_60":11325.33,"sma_120":13041.42},{"date":"2026-08-26","open":11670,"high":11680,"low":11510,"close":11600,"volume":6419,"rsi_14":54.35,"sma_20":11524.5,"sma_60":11324.67,"sma_120":13010.5},{"date":"2026-08-27","open":11680,"high":11680,"low":11430,"close":11500,"volume":11012,"rsi_14":49.66,"sma_20":11552.5,"sma_60":11330.83,"sma_120":12987.08},{"date":"2026-08-28","open":11670,"high":11670,"low":11370,"close":11520,"volume":6620,"rsi_14":47.1,"sma_20":11577.5,"sma_60":11337.17,"sma_120":12957.75},{"date":"2026-08-31","open":11690,"high":11720,"low":11470,"close":11700,"volume":11450,"rsi_14":45.11,"sma_20":11600.0,"sma_60":11336.33,"sma_120":12931.5},{"date":"2026-09-01","open":11700,"high":11980,"low":11660,"close":11820,"volume":13752,"rsi_14":48.95,"sma_20":11627.5,"sma_60":11342.0,"sma_120":12907.67},{"date":"2026-09-02","open":11760,"high":11810,"low":11600,"close":11780,"volume":14928,"rsi_14":47.95,"sma_20":11645.0,"sma_60":11352.17,"sma_120":12886.17},{"date":"2026-09-03","open":11750,"high":11950,"low":11610,"close":11780,"volume":23707,"rsi_14":52.63,"sma_20":11660.0,"sma_60":11356.0,"sma_120":12861.33},{"date":"2026-09-04","open":11770,"high":11790,"low":11640,"close":11700,"volume":7879,"rsi_14":46.21,"sma_20":11669.5,"sma_60":11359.17,"sma_120":12836.5},{"date":"2026-09-07","open":11700,"high":11740,"low":11580,"close":11630,"volume":14297,"rsi_14":51.69,"sma_20":11671.0,"sma_60":11362.83,"sma_120":12806.5},{"date":"2026-09-08","open":11630,"high":11770,"low":11430,"close":11570,"volume":17972,"rsi_14":50.41,"sma_20":11658.0,"sma_60":11358.17,"sma_120":12778.83},{"date":"2026-09-09","open":11500,"high":11540,"low":11370,"close":11440,"volume":24259,"rsi_14":46.92,"sma_20":11637.5,"sma_60":11349.33,"sma_120":12750.92},{"date":"2026-09-10","open":11480,"high":11520,"low":11370,"close":11520,"volume":4031,"rsi_14":56.1,"sma_20":11621.5,"sma_60":11342.5,"sma_120":12722.0},{"date":"2026-09-11","open":11300,"high":11580,"low":11300,"close":11580,"volume":12876,"rsi_14":46.0,"sma_20":11615.0,"sma_60":11337.0,"sma_120":12694.33},{"date":"2026-09-14","open":11350,"high":11580,"low":11350,"close":11440,"volume":7103,"rsi_14":40.35,"sma_20":11597.0,"sma_60":11332.0,"sma_120":12662.17},{"date":"2026-09-15","open":11380,"high":11520,"low":11380,"close":11500,"volume":4845,"rsi_14":45.61,"sma_20":11592.5,"sma_60":11338.17,"sma_120":12634.67},{"date":"2026-09-16","open":11480,"high":11480,"low":11250,"close":11260,"volume":11850,"rsi_14":40.94,"sma_20":11578.0,"sma_60":11340.33,"sma_120":12603.42},{"date":"2026-09-17","open":11440,"high":11440,"low":11100,"close":11150,"volume":16238,"rsi_14":36.5,"sma_20":11559.5,"sma_60":11346.33,"sma_120":12569.75},{"date":"2026-09-18","open":11210,"high":11210,"low":11110,"close":11170,"volume":13681,"rsi_14":28.1,"sma_20":11549.5,"sma_60":11352.67,"sma_120":12536.08},{"date":"2026-09-21","open":11170,"high":11170,"low":10860,"close":10940,"volume":32710,"rsi_14":16.67,"sma_20":11513.0,"sma_60":11355.0,"sma_120":12500.75},{"date":"2026-09-22","open":11020,"high":11570,"low":10860,"close":11030,"volume":18190,"rsi_14":22.63,"sma_20":11481.5,"sma_60":11360.83,"sma_120":12471.0},{"date":"2026-09-23","open":11040,"high":11110,"low":10770,"close":10900,"volume":18420,"rsi_14":20.67,"sma_20":11446.5,"sma_60":11355.17,"sma_120":12444.0},{"date":"2026-09-28","open":11090,"high":11100,"low":10820,"close":10970,"volume":13964,"rsi_14":25.5,"sma_20":11420.0,"sma_60":11350.67,"sma_120":12415.33},{"date":"2026-09-29","open":11070,"high":11070,"low":10800,"close":10940,"volume":12520,"rsi_14":26.21,"sma_20":11391.0,"sma_60":11346.17,"sma_120":12388.08},{"date":"2026-09-30","open":10940,"high":10980,"low":10920,"close":10950,"volume":3210,"rsi_14":27.86,"sma_20":11353.5,"sma_60":11340.33,"sma_120":12359.92},{"date":"2026-10-01","open":11000,"high":11080,"low":10940,"close":11000,"volume":5545,"rsi_14":33.33,"sma_20":11312.5,"sma_60":11339.17,"sma_120":12331.83},{"date":"2026-10-02","open":11070,"high":11150,"low":10980,"close":11090,"volume":5651,"rsi_14":33.83,"sma_20":11278.0,"sma_60":11338.83,"sma_120":12306.33},{"date":"2026-10-06","open":11230,"high":11230,"low":10950,"close":11050,"volume":3381,"rsi_14":29.77,"sma_20":11241.5,"sma_60":11335.5,"sma_120":12279.08},{"date":"2026-10-07","open":11200,"high":11220,"low":10960,"close":11210,"volume":16271,"rsi_14":41.35,"sma_20":11217.0,"sma_60":11335.67,"sma_120":12251.17},{"date":"2026-10-08","open":11000,"high":11320,"low":10960,"close":11160,"volume":14522,"rsi_14":37.12,"sma_20":11193.5,"sma_60":11338.0,"sma_120":12221.83},{"date":"2026-10-12","open":11210,"high":11340,"low":11100,"close":11180,"volume":19505,"rsi_14":46.36,"sma_20":11174.0,"sma_60":11341.83,"sma_120":12191.83},{"date":"2026-10-13","open":11130,"high":11230,"low":10920,"close":11090,"volume":20699,"rsi_14":47.22,"sma_20":11156.5,"sma_60":11346.5,"sma_120":12159.67},{"date":"2026-10-14","open":11060,"high":11210,"low":11030,"close":11030,"volume":10034,"rsi_14":43.75,"sma_20":11132.0,"sma_60":11351.0,"sma_120":12127.42},{"date":"2026-10-15","open":11000,"high":11180,"low":10930,"close":11080,"volume":16053,"rsi_14":57.45,"sma_20":11107.0,"sma_60":11357.83,"sma_120":12094.75},{"date":"2026-10-16","open":11140,"high":11390,"low":11100,"close":11130,"volume":12555,"rsi_14":55.56,"sma_20":11091.5,"sma_60":11359.17,"sma_120":12058.17},{"date":"2026-10-19","open":11120,"high":11160,"low":10980,"close":11150,"volume":9301,"rsi_14":65.82,"sma_20":11074.0,"sma_60":11357.5,"sma_120":12021.92},{"date":"2026-10-20","open":11170,"high":11290,"low":11010,"close":11260,"volume":4273,"rsi_14":67.47,"sma_20":11074.0,"sma_60":11360.17,"sma_120":11985.33},{"date":"2026-10-21","open":11260,"high":11260,"low":10990,"close":11070,"volume":7896,"rsi_14":56.57,"sma_20":11070.0,"sma_60":11362.0,"sma_120":11947.17},{"date":"2026-10-22","open":11030,"high":11040,"low":10940,"close":10950,"volume":5261,"rsi_14":50.0,"sma_20":11059.0,"sma_60":11357.0,"sma_120":11908.0},{"date":"2026-10-23","open":10770,"high":10920,"low":10553,"close":10920,"volume":19286}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-2385.39,"pbr":0.18,"per":null,"roa":0.78,"roe":1.2,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":1383601324581.0,"analysis":"ROE 1.2%입니다. 시가총액 1845.44억. 매출 1.38조, 영업이익 456.43억.","eps_basis":"TTM","debt_ratio":0.5318436701607441,"market_cap":184544090640,"net_income":-40313110529.0,"total_debt":543355663693.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.12,"total_assets":1565001109861.0,"total_equity":1021645446168.0,"profit_margin":-2.91,"revenue_basis":"TTM","dividend_yield":2.56,"net_income_basis":"TTM","operating_income":45642930664.0,"operating_margin":3.3,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":10920.0,"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":"2016-10-24","close":179000.0},{"date":"2016-10-25","close":179500.0},{"date":"2016-10-26","close":175000.0},{"date":"2016-10-27","close":174000.0},{"date":"2016-10-28","close":176000.0},{"date":"2016-10-31","close":176500.0},{"date":"2016-11-01","close":178500.0},{"date":"2016-11-02","close":177500.0},{"date":"2016-11-03","close":177000.0},{"date":"2016-11-04","close":177500.0},{"date":"2016-11-07","close":178500.0},{"date":"2016-11-08","close":178000.0},{"date":"2016-11-09","close":177000.0},{"date":"2016-11-10","close":177500.0},{"date":"2016-11-11","close":178000.0},{"date":"2016-11-14","close":178000.0},{"date":"2016-11-15","close":179000.0},{"date":"2016-11-16","close":180000.0},{"date":"2016-11-17","close":181000.0},{"date":"2016-11-18","close":181500.0},{"date":"2016-11-21","close":181500.0},{"date":"2016-11-22","close":180000.0},{"date":"2016-11-23","close":180000.0},{"date":"2016-11-24","close":180000.0},{"date":"2016-11-25","close":180000.0},{"date":"2016-11-28","close":179000.0},{"date":"2016-11-29","close":179500.0},{"date":"2016-11-30","close":176500.0},{"date":"2016-12-01","close":177500.0},{"date":"2016-12-02","close":177000.0},{"date":"2016-12-05","close":176500.0},{"date":"2016-12-06","close":177500.0},{"date":"2016-12-07","close":177000.0},{"date":"2016-12-08","close":177500.0},{"date":"2016-12-09","close":178000.0},{"date":"2016-12-12","close":180000.0},{"date":"2016-12-13","close":180500.0},{"date":"2016-12-14","close":180000.0},{"date":"2016-12-15","close":180000.0},{"date":"2016-12-16","close":180500.0},{"date":"2016-12-19","close":182000.0},{"date":"2016-12-20","close":183500.0},{"date":"2016-12-21","close":183000.0},{"date":"2016-12-22","close":181500.0},{"date":"2016-12-23","close":183000.0},{"date":"2016-12-26","close":180000.0},{"date":"2016-12-27","close":179500.0},{"date":"2016-12-28","close":179500.0},{"date":"2016-12-29","close":180000.0},{"date":"2017-01-02","close":179500.0},{"date":"2017-01-03","close":182000.0},{"date":"2017-01-04","close":181500.0},{"date":"2017-01-05","close":181500.0},{"date":"2017-01-06","close":182000.0},{"date":"2017-01-09","close":183000.0},{"date":"2017-01-10","close":182500.0},{"date":"2017-01-11","close":182500.0},{"date":"2017-01-12","close":182500.0},{"date":"2017-01-13","close":183000.0},{"date":"2017-01-16","close":183000.0},{"date":"2017-01-17","close":184000.0},{"date":"2017-01-18","close":187000.0},{"date":"2017-01-19","close":187000.0},{"date":"2017-01-20","close":188500.0},{"date":"2017-01-23","close":193000.0},{"date":"2017-01-24","close":190500.0},{"date":"2017-01-25","close":186500.0},{"date":"2017-01-26","close":189000.0},{"date":"2017-01-31","close":188500.0},{"date":"2017-02-01","close":191000.0},{"date":"2017-02-02","close":192000.0},{"date":"2017-02-03","close":190000.0},{"date":"2017-02-06","close":189500.0},{"date":"2017-02-07","close":185000.0},{"date":"2017-02-08","close":184000.0},{"date":"2017-02-09","close":183500.0},{"date":"2017-02-10","close":185000.0},{"date":"2017-02-13","close":183000.0},{"date":"2017-02-14","close":183500.0},{"date":"2017-02-15","close":185000.0},{"date":"2017-02-16","close":185000.0},{"date":"2017-02-17","close":190500.0},{"date":"2017-02-20","close":186000.0},{"date":"2017-02-21","close":189500.0},{"date":"2017-02-22","close":188000.0},{"date":"2017-02-23","close":189000.0},{"date":"2017-02-24","close":187500.0},{"date":"2017-02-27","close":185000.0},{"date":"2017-02-28","close":184000.0},{"date":"2017-03-02","close":184000.0},{"date":"2017-03-03","close":183000.0},{"date":"2017-03-06","close":181500.0},{"date":"2017-03-07","close":179500.0},{"date":"2017-03-08","close":180500.0},{"date":"2017-03-09","close":179000.0},{"date":"2017-03-10","close":180000.0},{"date":"2017-03-13","close":180000.0},{"date":"2017-03-14","close":179500.0},{"date":"2017-03-15","close":176500.0},{"date":"2017-03-16","close":177000.0},{"date":"2017-03-17","close":176500.0},{"date":"2017-03-20","close":177000.0},{"date":"2017-03-21","close":177500.0},{"date":"2017-03-22","close":177000.0},{"date":"2017-03-23","close":173500.0},{"date":"2017-03-24","close":176000.0},{"date":"2017-03-27","close":177000.0},{"date":"2017-03-28","close":177500.0},{"date":"2017-03-29","close":177000.0},{"date":"2017-03-30","close":176500.0},{"date":"2017-03-31","close":176000.0},{"date":"2017-04-03","close":177000.0},{"date":"2017-04-04","close":176500.0},{"date":"2017-04-05","close":175500.0},{"date":"2017-04-06","close":174500.0},{"date":"2017-04-07","close":174500.0},{"date":"2017-04-10","close":173500.0},{"date":"2017-04-11","close":174000.0},{"date":"2017-04-12","close":173000.0},{"date":"2017-04-13","close":175500.0},{"date":"2017-04-14","close":174500.0},{"date":"2017-04-17","close":174500.0},{"date":"2017-04-18","close":174500.0},{"date":"2017-04-19","close":174000.0},{"date":"2017-04-20","close":175500.0},{"date":"2017-04-21","close":175500.0},{"date":"2017-04-24","close":175500.0},{"date":"2017-04-25","close":173000.0},{"date":"2017-04-26","close":174000.0},{"date":"2017-04-27","close":176000.0},{"date":"2017-04-28","close":176000.0},{"date":"2017-05-02","close":174500.0},{"date":"2017-05-04","close":173500.0},{"date":"2017-05-08","close":174000.0},{"date":"2017-05-10","close":174000.0},{"date":"2017-05-11","close":173000.0},{"date":"2017-05-12","close":171500.0},{"date":"2017-05-15","close":173000.0},{"date":"2017-05-16","close":173000.0},{"date":"2017-05-17","close":173000.0},{"date":"2017-05-18","close":173000.0},{"date":"2017-05-19","close":176000.0},{"date":"2017-05-22","close":178500.0},{"date":"2017-05-23","close":182000.0},{"date":"2017-05-24","close":183000.0},{"date":"2017-05-25","close":184500.0},{"date":"2017-05-26","close":185500.0},{"date":"2017-05-29","close":184500.0},{"date":"2017-05-30","close":184500.0},{"date":"2017-05-31","close":186000.0},{"date":"2017-06-01","close":187500.0},{"date":"2017-06-02","close":187000.0},{"date":"2017-06-05","close":186500.0},{"date":"2017-06-07","close":191500.0},{"date":"2017-06-08","close":193500.0},{"date":"2017-06-09","close":192000.0},{"date":"2017-06-12","close":192000.0},{"date":"2017-06-13","close":191000.0},{"date":"2017-06-14","close":186500.0},{"date":"2017-06-15","close":186500.0},{"date":"2017-06-16","close":182000.0},{"date":"2017-06-19","close":186500.0},{"date":"2017-06-20","close":182000.0},{"date":"2017-06-21","close":182500.0},{"date":"2017-06-22","close":182500.0},{"date":"2017-06-23","close":185500.0},{"date":"2017-06-26","close":185500.0},{"date":"2017-06-27","close":185000.0},{"date":"2017-06-28","close":185500.0},{"date":"2017-06-29","close":186500.0},{"date":"2017-06-30","close":189000.0},{"date":"2017-07-03","close":188000.0},{"date":"2017-07-04","close":188000.0},{"date":"2017-07-05","close":186000.0},{"date":"2017-07-06","close":183000.0},{"date":"2017-07-07","close":184500.0},{"date":"2017-07-10","close":183000.0},{"date":"2017-07-11","close":184000.0},{"date":"2017-07-12","close":178500.0},{"date":"2017-07-13","close":180000.0},{"date":"2017-07-14","close":181500.0},{"date":"2017-07-17","close":181000.0},{"date":"2017-07-18","close":181500.0},{"date":"2017-07-19","close":183000.0},{"date":"2017-07-20","close":183500.0},{"date":"2017-07-21","close":182500.0},{"date":"2017-07-24","close":183000.0},{"date":"2017-07-25","close":183000.0},{"date":"2017-07-26","close":185000.0},{"date":"2017-07-27","close":188000.0},{"date":"2017-07-28","close":189000.0},{"date":"2017-07-31","close":189000.0},{"date":"2017-08-01","close":188500.0},{"date":"2017-08-02","close":188500.0},{"date":"2017-08-03","close":187500.0},{"date":"2017-08-04","close":188000.0},{"date":"2017-08-07","close":189000.0},{"date":"2017-08-08","close":189000.0},{"date":"2017-08-09","close":185000.0},{"date":"2017-08-10","close":185000.0},{"date":"2017-08-11","close":186000.0},{"date":"2017-08-14","close":188000.0},{"date":"2017-08-16","close":188500.0},{"date":"2017-08-17","close":187500.0},{"date":"2017-08-18","close":187000.0},{"date":"2017-08-21","close":187500.0},{"date":"2017-08-22","close":183500.0},{"date":"2017-08-23","close":184000.0},{"date":"2017-08-24","close":185000.0},{"date":"2017-08-25","close":186000.0},{"date":"2017-08-28","close":185000.0},{"date":"2017-08-29","close":186000.0},{"date":"2017-08-30","close":187000.0},{"date":"2017-08-31","close":186000.0},{"date":"2017-09-01","close":187000.0},{"date":"2017-09-04","close":184500.0},{"date":"2017-09-05","close":184000.0},{"date":"2017-09-06","close":179000.0},{"date":"2017-09-07","close":180500.0},{"date":"2017-09-08","close":179500.0},{"date":"2017-09-11","close":179500.0},{"date":"2017-09-12","close":179000.0},{"date":"2017-09-13","close":178500.0},{"date":"2017-09-14","close":175500.0},{"date":"2017-09-15","close":178000.0},{"date":"2017-09-18","close":178500.0},{"date":"2017-09-19","close":175500.0},{"date":"2017-09-20","close":175000.0},{"date":"2017-09-21","close":173000.0},{"date":"2017-09-22","close":173500.0},{"date":"2017-09-25","close":170000.0},{"date":"2017-09-26","close":169500.0},{"date":"2017-09-27","close":170000.0},{"date":"2017-09-28","close":169000.0},{"date":"2017-09-29","close":171500.0},{"date":"2017-10-10","close":172000.0},{"date":"2017-10-11","close":172000.0},{"date":"2017-10-12","close":171000.0},{"date":"2017-10-13","close":171500.0},{"date":"2017-10-16","close":171000.0},{"date":"2017-10-17","close":170500.0},{"date":"2017-10-18","close":169500.0},{"date":"2017-10-19","close":171000.0},{"date":"2017-10-20","close":170000.0},{"date":"2017-10-23","close":169000.0},{"date":"2017-10-24","close":171000.0},{"date":"2017-10-25","close":170500.0},{"date":"2017-10-26","close":168500.0},{"date":"2017-10-27","close":169000.0},{"date":"2017-10-30","close":169000.0},{"date":"2017-10-31","close":169500.0},{"date":"2017-11-01","close":170000.0},{"date":"2017-11-02","close":169000.0},{"date":"2017-11-03","close":170500.0},{"date":"2017-11-06","close":170000.0},{"date":"2017-11-07","close":170000.0},{"date":"2017-11-08","close":170000.0},{"date":"2017-11-09","close":171000.0},{"date":"2017-11-10","close":171500.0},{"date":"2017-11-13","close":171000.0},{"date":"2017-11-14","close":168500.0},{"date":"2017-11-15","close":169000.0},{"date":"2017-11-16","close":172500.0},{"date":"2017-11-17","close":175000.0},{"date":"2017-11-20","close":173500.0},{"date":"2017-11-21","close":172000.0},{"date":"2017-11-22","close":168000.0},{"date":"2017-11-23","close":167500.0},{"date":"2017-11-24","close":166500.0},{"date":"2017-11-27","close":167000.0},{"date":"2017-11-28","close":165500.0},{"date":"2017-11-29","close":165500.0},{"date":"2017-11-30","close":169000.0},{"date":"2017-12-01","close":170000.0},{"date":"2017-12-04","close":170000.0},{"date":"2017-12-05","close":172500.0},{"date":"2017-12-06","close":169000.0},{"date":"2017-12-07","close":169500.0},{"date":"2017-12-08","close":168500.0},{"date":"2017-12-11","close":168500.0},{"date":"2017-12-12","close":166000.0},{"date":"2017-12-13","close":166500.0},{"date":"2017-12-14","close":168000.0},{"date":"2017-12-15","close":168000.0},{"date":"2017-12-18","close":168000.0},{"date":"2017-12-19","close":166500.0},{"date":"2017-12-20","close":164000.0},{"date":"2017-12-21","close":163500.0},{"date":"2017-12-22","close":165000.0},{"date":"2017-12-26","close":167000.0},{"date":"2017-12-27","close":167000.0},{"date":"2017-12-28","close":166500.0},{"date":"2018-01-02","close":14283.6104},{"date":"2018-01-03","close":14197.5654},{"date":"2018-01-04","close":14111.5205},{"date":"2018-01-05","close":14154.542},{"date":"2018-01-08","close":13982.4502},{"date":"2018-01-09","close":14154.542},{"date":"2018-01-10","close":14154.542},{"date":"2018-01-11","close":14154.542},{"date":"2018-01-12","close":14283.6104},{"date":"2018-01-15","close":14197.5654},{"date":"2018-01-16","close":14240.5889},{"date":"2018-01-17","close":14283.6104},{"date":"2018-01-18","close":14111.5205},{"date":"2018-01-19","close":14068.498},{"date":"2018-01-22","close":14412.6797},{"date":"2018-01-23","close":14842.9092},{"date":"2018-01-24","close":14928.9541},{"date":"2018-01-25","close":14885.9326},{"date":"2018-01-26","close":14928.9541},{"date":"2018-01-29","close":14928.9541},{"date":"2018-01-30","close":14928.9541},{"date":"2018-01-31","close":14928.9541},{"date":"2018-02-01","close":14885.9326},{"date":"2018-02-02","close":15058.0225},{"date":"2018-02-05","close":15230.1172},{"date":"2018-02-06","close":15101.0479},{"date":"2018-02-07","close":15144.0693},{"date":"2018-02-08","close":15144.0693},{"date":"2018-02-09","close":14799.8867},{"date":"2018-02-12","close":15058.0225},{"date":"2018-02-13","close":15101.0479},{"date":"2018-02-14","close":15101.0479},{"date":"2018-02-19","close":14928.9541},{"date":"2018-02-20","close":15015.0},{"date":"2018-02-21","close":15058.0225},{"date":"2018-02-22","close":14799.8867},{"date":"2018-02-23","close":14842.9092},{"date":"2018-02-26","close":14799.8867},{"date":"2018-02-27","close":14799.8867},{"date":"2018-02-28","close":14756.8643},{"date":"2018-03-02","close":14498.7275},{"date":"2018-03-05","close":14541.75},{"date":"2018-03-06","close":14584.7705},{"date":"2018-03-07","close":14627.7949},{"date":"2018-03-08","close":14627.7949},{"date":"2018-03-09","close":14670.8174},{"date":"2018-03-12","close":14799.8867},{"date":"2018-03-13","close":14842.9092},{"date":"2018-03-14","close":14842.9092},{"date":"2018-03-15","close":14928.9541},{"date":"2018-03-16","close":14885.9326},{"date":"2018-03-19","close":14885.9326},{"date":"2018-03-20","close":14885.9326},{"date":"2018-03-21","close":14627.7949},{"date":"2018-03-22","close":14713.8408},{"date":"2018-03-23","close":14369.6572},{"date":"2018-03-26","close":14498.7275},{"date":"2018-03-27","close":14627.7949},{"date":"2018-03-28","close":14627.7949},{"date":"2018-03-29","close":14455.7041},{"date":"2018-03-30","close":14670.8174},{"date":"2018-04-02","close":14756.8643},{"date":"2018-04-03","close":14627.7949},{"date":"2018-04-04","close":14455.7041},{"date":"2018-04-05","close":14541.75},{"date":"2018-04-06","close":14412.6797},{"date":"2018-04-09","close":14283.6104},{"date":"2018-04-10","close":14369.6572},{"date":"2018-04-11","close":14240.5889},{"date":"2018-04-12","close":14283.6104},{"date":"2018-04-13","close":14455.7041},{"date":"2018-04-16","close":14068.498},{"date":"2018-04-17","close":14197.5654},{"date":"2018-04-18","close":14197.5654},{"date":"2018-04-19","close":14326.6338},{"date":"2018-04-20","close":14885.9326},{"date":"2018-04-23","close":15617.3213},{"date":"2018-04-24","close":15617.3213},{"date":"2018-04-25","close":15402.2061},{"date":"2018-04-26","close":15402.2061},{"date":"2018-04-27","close":15703.3672},{"date":"2018-04-30","close":16176.6182},{"date":"2018-05-02","close":16649.8691},{"date":"2018-05-03","close":16262.665},{"date":"2018-05-04","close":16176.6182},{"date":"2018-05-08","close":15961.5068},{"date":"2018-05-09","close":16090.5723},{"date":"2018-05-10","close":16262.665},{"date":"2018-05-11","close":16434.7559},{"date":"2018-05-14","close":16563.8281},{"date":"2018-05-15","close":17123.127},{"date":"2018-05-16","close":16951.0352},{"date":"2018-05-17","close":17166.1465},{"date":"2018-05-18","close":16994.0566},{"date":"2018-05-21","close":16951.0352},{"date":"2018-05-23","close":16778.9395},{"date":"2018-05-24","close":16778.9395},{"date":"2018-05-25","close":16520.8027},{"date":"2018-05-28","close":16735.916},{"date":"2018-05-29","close":16735.916},{"date":"2018-05-30","close":16735.916},{"date":"2018-05-31","close":16348.7109},{"date":"2018-06-01","close":16821.9609},{"date":"2018-06-04","close":17123.127},{"date":"2018-06-05","close":16908.0078},{"date":"2018-06-07","close":17123.127},{"date":"2018-06-08","close":17123.127},{"date":"2018-06-11","close":17123.127},{"date":"2018-06-12","close":17123.127},{"date":"2018-06-14","close":16994.0566},{"date":"2018-06-15","close":16778.9395},{"date":"2018-06-18","close":16563.8281},{"date":"2018-06-19","close":16520.8027},{"date":"2018-06-20","close":16477.7812},{"date":"2018-06-21","close":16133.5967},{"date":"2018-06-22","close":15746.3916},{"date":"2018-06-25","close":16133.5967},{"date":"2018-06-26","close":15918.4824},{"date":"2018-06-27","close":15660.3447},{"date":"2018-06-28","close":15703.3672},{"date":"2018-06-29","close":15875.459},{"date":"2018-07-02","close":15316.1621},{"date":"2018-07-03","close":15445.2285},{"date":"2018-07-04","close":15359.1826},{"date":"2018-07-05","close":15144.0693},{"date":"2018-07-06","close":15746.3916},{"date":"2018-07-09","close":15660.3447},{"date":"2018-07-10","close":15617.3213},{"date":"2018-07-11","close":15445.2285},{"date":"2018-07-12","close":15703.3672},{"date":"2018-07-13","close":15402.2061},{"date":"2018-07-16","close":15445.2285},{"date":"2018-07-17","close":15144.0693},{"date":"2018-07-18","close":15187.0928},{"date":"2018-07-19","close":14971.9766},{"date":"2018-07-20","close":15058.0225},{"date":"2018-07-23","close":14713.8408},{"date":"2018-07-24","close":14885.9326},{"date":"2018-07-25","close":14928.9541},{"date":"2018-07-26","close":15273.1396},{"date":"2018-07-27","close":15144.0693},{"date":"2018-07-30","close":15230.1172},{"date":"2018-07-31","close":15316.1621},{"date":"2018-08-01","close":15531.2764},{"date":"2018-08-02","close":15445.2285},{"date":"2018-08-03","close":15402.2061},{"date":"2018-08-06","close":15617.3213},{"date":"2018-08-07","close":15617.3213},{"date":"2018-08-08","close":15660.3447},{"date":"2018-08-09","close":15359.1826},{"date":"2018-08-10","close":15273.1396},{"date":"2018-08-13","close":15144.0693},{"date":"2018-08-14","close":15703.3672},{"date":"2018-08-16","close":15660.3447},{"date":"2018-08-17","close":15660.3447},{"date":"2018-08-20","close":15660.3447},{"date":"2018-08-21","close":15574.3008},{"date":"2018-08-22","close":15617.3213},{"date":"2018-08-23","close":15273.1396},{"date":"2018-08-24","close":15144.0693},{"date":"2018-08-27","close":15101.0479},{"date":"2018-08-28","close":15187.0928},{"date":"2018-08-29","close":15273.1396},{"date":"2018-08-30","close":15359.1826},{"date":"2018-08-31","close":15273.1396},{"date":"2018-09-03","close":15402.2061},{"date":"2018-09-04","close":15058.0225},{"date":"2018-09-05","close":15101.0479},{"date":"2018-09-06","close":15144.0693},{"date":"2018-09-07","close":15230.1172},{"date":"2018-09-10","close":15359.1826},{"date":"2018-09-11","close":15316.1621},{"date":"2018-09-12","close":15015.0},{"date":"2018-09-13","close":15058.0225},{"date":"2018-09-14","close":15230.1172},{"date":"2018-09-17","close":15230.1172},{"date":"2018-09-18","close":15359.1826},{"date":"2018-09-19","close":15359.1826},{"date":"2018-09-20","close":15402.2061},{"date":"2018-09-21","close":15230.1172},{"date":"2018-09-27","close":15488.2529},{"date":"2018-09-28","close":15660.3447},{"date":"2018-10-01","close":15531.2764},{"date":"2018-10-02","close":15488.2529},{"date":"2018-10-04","close":15445.2285},{"date":"2018-10-05","close":15445.2285},{"date":"2018-10-08","close":15660.3447},{"date":"2018-10-10","close":15789.4141},{"date":"2018-10-11","close":15617.3213},{"date":"2018-10-12","close":15703.3672},{"date":"2018-10-15","close":15488.2529},{"date":"2018-10-16","close":15488.2529},{"date":"2018-10-17","close":15531.2764},{"date":"2018-10-18","close":15445.2285},{"date":"2018-10-19","close":15488.2529},{"date":"2018-10-22","close":15574.3008},{"date":"2018-10-23","close":15402.2061},{"date":"2018-10-24","close":15359.1826},{"date":"2018-10-25","close":15230.1172},{"date":"2018-10-26","close":14971.9766},{"date":"2018-10-29","close":14369.6572},{"date":"2018-10-30","close":14627.7949},{"date":"2018-10-31","close":14627.7949},{"date":"2018-11-01","close":14627.7949},{"date":"2018-11-02","close":14799.8867},{"date":"2018-11-05","close":14627.7949},{"date":"2018-11-06","close":14584.7705},{"date":"2018-11-07","close":14627.7949},{"date":"2018-11-08","close":15058.0225},{"date":"2018-11-09","close":14627.7949},{"date":"2018-11-12","close":14842.9092},{"date":"2018-11-13","close":14799.8867},{"date":"2018-11-14","close":14842.9092},{"date":"2018-11-15","close":15101.0479},{"date":"2018-11-16","close":15273.1396},{"date":"2018-11-19","close":15316.1621},{"date":"2018-11-20","close":15402.2061},{"date":"2018-11-21","close":15488.2529},{"date":"2018-11-22","close":15531.2764},{"date":"2018-11-23","close":15488.2529},{"date":"2018-11-26","close":15617.3213},{"date":"2018-11-27","close":15703.3672},{"date":"2018-11-28","close":15789.4141},{"date":"2018-11-29","close":15961.5068},{"date":"2018-11-30","close":16004.5293},{"date":"2018-12-03","close":16004.5293},{"date":"2018-12-04","close":16047.5518},{"date":"2018-12-05","close":16047.5518},{"date":"2018-12-06","close":16004.5293},{"date":"2018-12-07","close":16004.5293},{"date":"2018-12-10","close":15746.3916},{"date":"2018-12-11","close":15445.2285},{"date":"2018-12-12","close":15402.2061},{"date":"2018-12-13","close":15660.3447},{"date":"2018-12-14","close":15832.4385},{"date":"2018-12-17","close":15832.4385},{"date":"2018-12-18","close":15832.4385},{"date":"2018-12-19","close":15832.4385},{"date":"2018-12-20","close":15832.4385},{"date":"2018-12-21","close":16176.6182},{"date":"2018-12-24","close":15488.2529},{"date":"2018-12-26","close":14885.9326},{"date":"2018-12-27","close":15322.4707},{"date":"2018-12-28","close":15366.123},{"date":"2019-01-02","close":15453.4326},{"date":"2019-01-03","close":15584.3906},{"date":"2019-01-04","close":15802.6631},{"date":"2019-01-07","close":16108.2363},{"date":"2019-01-08","close":15846.3145},{"date":"2019-01-09","close":15846.3145},{"date":"2019-01-10","close":15628.0449},{"date":"2019-01-11","close":15933.6221},{"date":"2019-01-14","close":16064.585},{"date":"2019-01-15","close":16151.8896},{"date":"2019-01-16","close":16195.5449},{"date":"2019-01-17","close":16064.585},{"date":"2019-01-18","close":15977.2773},{"date":"2019-01-21","close":16064.585},{"date":"2019-01-22","close":16020.9307},{"date":"2019-01-23","close":15977.2773},{"date":"2019-01-24","close":15671.6982},{"date":"2019-01-25","close":15846.3145},{"date":"2019-01-28","close":15846.3145},{"date":"2019-01-29","close":15933.6221},{"date":"2019-01-30","close":16020.9307},{"date":"2019-01-31","close":16020.9307},{"date":"2019-02-01","close":16064.585},{"date":"2019-02-07","close":15933.6221},{"date":"2019-02-08","close":16239.1982},{"date":"2019-02-11","close":16151.8896},{"date":"2019-02-12","close":16326.5029},{"date":"2019-02-13","close":16413.8125},{"date":"2019-02-14","close":16239.1982},{"date":"2019-02-15","close":16370.1582},{"date":"2019-02-18","close":16064.585},{"date":"2019-02-19","close":16108.2363},{"date":"2019-02-20","close":16108.2363},{"date":"2019-02-21","close":16544.7754},{"date":"2019-02-22","close":16282.8516},{"date":"2019-02-25","close":16413.8125},{"date":"2019-02-26","close":16632.084},{"date":"2019-02-27","close":16326.5029},{"date":"2019-02-28","close":16151.8896},{"date":"2019-03-04","close":16151.8896},{"date":"2019-03-05","close":16239.1982},{"date":"2019-03-06","close":16326.5029},{"date":"2019-03-07","close":16588.4297},{"date":"2019-03-08","close":16588.4297},{"date":"2019-03-11","close":16501.1211},{"date":"2019-03-12","close":16501.1211},{"date":"2019-03-13","close":16501.1211},{"date":"2019-03-14","close":16588.4297},{"date":"2019-03-15","close":16544.7754},{"date":"2019-03-18","close":16457.4668},{"date":"2019-03-19","close":16894.002},{"date":"2019-03-20","close":16632.084},{"date":"2019-03-21","close":16501.1211},{"date":"2019-03-22","close":16632.084},{"date":"2019-03-25","close":16413.8125},{"date":"2019-03-26","close":16326.5029},{"date":"2019-03-27","close":16457.4668},{"date":"2019-03-28","close":16675.7363},{"date":"2019-03-29","close":16544.7754},{"date":"2019-04-01","close":16501.1211},{"date":"2019-04-02","close":16850.3496},{"date":"2019-04-03","close":16894.002},{"date":"2019-04-04","close":17374.1973},{"date":"2019-04-05","close":17286.8906},{"date":"2019-04-08","close":19251.3086},{"date":"2019-04-09","close":20037.0742},{"date":"2019-04-10","close":20997.459},{"date":"2019-04-11","close":20604.5742},{"date":"2019-04-12","close":20735.5332},{"date":"2019-04-15","close":19556.8848},{"date":"2019-04-16","close":19818.8066},{"date":"2019-04-17","close":19425.9238},{"date":"2019-04-18","close":19120.3457},{"date":"2019-04-19","close":18771.1172},{"date":"2019-04-22","close":18596.5},{"date":"2019-04-23","close":18945.7305},{"date":"2019-04-24","close":18683.8086},{"date":"2019-04-25","close":18683.8086},{"date":"2019-04-26","close":18596.5},{"date":"2019-04-29","close":18116.3125},{"date":"2019-04-30","close":18029.0039},{"date":"2019-05-02","close":17679.7715},{"date":"2019-05-03","close":17810.7324},{"date":"2019-05-07","close":18683.8086},{"date":"2019-05-08","close":18640.1562},{"date":"2019-05-09","close":17941.6953},{"date":"2019-05-10","close":18159.9629},{"date":"2019-05-13","close":18116.3125},{"date":"2019-05-14","close":18290.9238},{"date":"2019-05-15","close":18465.541},{"date":"2019-05-16","close":18159.9629},{"date":"2019-05-17","close":17810.7324},{"date":"2019-05-20","close":18029.0039},{"date":"2019-05-21","close":17723.4238},{"date":"2019-05-22","close":17985.3477},{"date":"2019-05-23","close":17767.0801},{"date":"2019-05-24","close":17374.1973},{"date":"2019-05-27","close":18203.6172},{"date":"2019-05-28","close":18247.2695},{"date":"2019-05-29","close":18683.8086},{"date":"2019-05-30","close":18727.4629},{"date":"2019-05-31","close":18421.8848},{"date":"2019-06-03","close":18378.2324},{"date":"2019-06-04","close":18290.9238},{"date":"2019-06-05","close":18029.0039},{"date":"2019-06-07","close":17810.7324},{"date":"2019-06-10","close":17898.041},{"date":"2019-06-11","close":17898.041},{"date":"2019-06-12","close":17810.7324},{"date":"2019-06-13","close":17941.6953},{"date":"2019-06-14","close":17767.0801},{"date":"2019-06-17","close":17374.1973},{"date":"2019-06-18","close":17505.1562},{"date":"2019-06-19","close":17592.4648},{"date":"2019-06-20","close":17505.1562},{"date":"2019-06-21","close":17461.502},{"date":"2019-06-24","close":17374.1973},{"date":"2019-06-25","close":17374.1973},{"date":"2019-06-26","close":17374.1973},{"date":"2019-06-27","close":17810.7324},{"date":"2019-06-28","close":17243.2363},{"date":"2019-07-01","close":17374.1973},{"date":"2019-07-02","close":17417.8496},{"date":"2019-07-03","close":17505.1562},{"date":"2019-07-04","close":17461.502},{"date":"2019-07-05","close":17505.1562},{"date":"2019-07-08","close":17243.2363},{"date":"2019-07-09","close":16981.3105},{"date":"2019-07-10","close":17374.1973},{"date":"2019-07-11","close":17243.2363},{"date":"2019-07-12","close":17286.8906},{"date":"2019-07-15","close":17112.2734},{"date":"2019-07-16","close":17286.8906},{"date":"2019-07-17","close":17243.2363},{"date":"2019-07-18","close":17461.502},{"date":"2019-07-19","close":17199.584},{"date":"2019-07-22","close":17155.9258},{"date":"2019-07-23","close":16981.3105},{"date":"2019-07-24","close":16894.002},{"date":"2019-07-25","close":16632.084},{"date":"2019-07-26","close":16544.7754},{"date":"2019-07-29","close":16675.7363},{"date":"2019-07-30","close":16544.7754},{"date":"2019-07-31","close":16282.8516},{"date":"2019-08-01","close":16195.5449},{"date":"2019-08-02","close":16239.1982},{"date":"2019-08-05","close":15715.3535},{"date":"2019-08-06","close":15802.6631},{"date":"2019-08-07","close":15759.0078},{"date":"2019-08-08","close":15846.3145},{"date":"2019-08-09","close":15715.3535},{"date":"2019-08-12","close":15846.3145},{"date":"2019-08-13","close":15715.3535},{"date":"2019-08-14","close":15802.6631},{"date":"2019-08-16","close":15715.3535},{"date":"2019-08-19","close":15846.3145},{"date":"2019-08-20","close":15977.2773},{"date":"2019-08-21","close":15889.9688},{"date":"2019-08-22","close":15715.3535},{"date":"2019-08-23","close":15628.0449},{"date":"2019-08-26","close":15628.0449},{"date":"2019-08-27","close":15453.4326},{"date":"2019-08-28","close":15540.7393},{"date":"2019-08-29","close":15540.7393},{"date":"2019-08-30","close":15540.7393},{"date":"2019-09-02","close":15453.4326},{"date":"2019-09-03","close":15147.8535},{"date":"2019-09-04","close":15016.8936},{"date":"2019-09-05","close":14885.9316},{"date":"2019-09-06","close":14711.3184},{"date":"2019-09-09","close":14754.9717},{"date":"2019-09-10","close":14754.9717},{"date":"2019-09-11","close":14624.0088},{"date":"2019-09-16","close":14624.0088},{"date":"2019-09-17","close":15060.5469},{"date":"2019-09-18","close":15016.8936},{"date":"2019-09-19","close":14929.5859},{"date":"2019-09-20","close":14667.6641},{"date":"2019-09-23","close":14580.3555},{"date":"2019-09-24","close":14754.9717},{"date":"2019-09-25","close":14711.3184},{"date":"2019-09-26","close":14536.7012},{"date":"2019-09-27","close":14405.7402},{"date":"2019-09-30","close":14362.0859},{"date":"2019-10-01","close":14798.623},{"date":"2019-10-02","close":14405.7402},{"date":"2019-10-04","close":14274.7803},{"date":"2019-10-07","close":14536.7012},{"date":"2019-10-08","close":14405.7402},{"date":"2019-10-10","close":14187.4717},{"date":"2019-10-11","close":13925.5498},{"date":"2019-10-14","close":14012.8564},{"date":"2019-10-15","close":13881.8955},{"date":"2019-10-16","close":14012.8564},{"date":"2019-10-17","close":13838.2402},{"date":"2019-10-18","close":13750.9326},{"date":"2019-10-21","close":13794.5869},{"date":"2019-10-22","close":13750.9326},{"date":"2019-10-23","close":13532.666},{"date":"2019-10-24","close":13532.666},{"date":"2019-10-25","close":13401.7041},{"date":"2019-10-28","close":13445.3574},{"date":"2019-10-29","close":13358.0508},{"date":"2019-10-30","close":13358.0508},{"date":"2019-10-31","close":13401.7041},{"date":"2019-11-01","close":13401.7041},{"date":"2019-11-04","close":13619.9736},{"date":"2019-11-05","close":13707.2783},{"date":"2019-11-06","close":13489.0117},{"date":"2019-11-07","close":13969.2021},{"date":"2019-11-08","close":13925.5498},{"date":"2019-11-11","close":13707.2783},{"date":"2019-11-12","close":13619.9736},{"date":"2019-11-13","close":13532.666},{"date":"2019-11-14","close":13707.2783},{"date":"2019-11-15","close":13401.7041},{"date":"2019-11-18","close":13576.3193},{"date":"2019-11-19","close":13619.9736},{"date":"2019-11-20","close":13663.626},{"date":"2019-11-21","close":13619.9736},{"date":"2019-11-22","close":13619.9736},{"date":"2019-11-25","close":13619.9736},{"date":"2019-11-26","close":13532.666},{"date":"2019-11-27","close":13532.666},{"date":"2019-11-28","close":13576.3193},{"date":"2019-11-29","close":13401.7041},{"date":"2019-12-02","close":13270.7432},{"date":"2019-12-03","close":13183.4346},{"date":"2019-12-04","close":13096.1279},{"date":"2019-12-05","close":12921.5127},{"date":"2019-12-06","close":13096.1279},{"date":"2019-12-09","close":13532.666},{"date":"2019-12-10","close":13270.7432},{"date":"2019-12-11","close":13008.8203},{"date":"2019-12-12","close":12746.8984},{"date":"2019-12-13","close":12659.5908},{"date":"2019-12-16","close":12703.2441},{"date":"2019-12-17","close":12703.2441},{"date":"2019-12-18","close":12746.8984},{"date":"2019-12-19","close":12615.9355},{"date":"2019-12-20","close":12528.6299},{"date":"2019-12-23","close":12484.9756},{"date":"2019-12-24","close":12397.668},{"date":"2019-12-26","close":12703.2441},{"date":"2019-12-27","close":12880.293},{"date":"2019-12-30","close":13057.3418},{"date":"2020-01-02","close":13234.3896},{"date":"2020-01-03","close":13234.3896},{"date":"2020-01-06","close":12880.293},{"date":"2020-01-07","close":12880.293},{"date":"2020-01-08","close":12658.9824},{"date":"2020-01-09","close":12747.5049},{"date":"2020-01-10","close":12747.5049},{"date":"2020-01-13","close":13145.8652},{"date":"2020-01-14","close":13013.0791},{"date":"2020-01-15","close":13013.0791},{"date":"2020-01-16","close":12880.293},{"date":"2020-01-17","close":12658.9824},{"date":"2020-01-20","close":12658.9824},{"date":"2020-01-21","close":12614.7197},{"date":"2020-01-22","close":12526.1953},{"date":"2020-01-23","close":12349.1465},{"date":"2020-01-28","close":11950.7861},{"date":"2020-01-29","close":11995.0488},{"date":"2020-01-30","close":11906.5254},{"date":"2020-01-31","close":11995.0488},{"date":"2020-02-03","close":11862.2627},{"date":"2020-02-04","close":11950.7861},{"date":"2020-02-05","close":11995.0488},{"date":"2020-02-06","close":12172.0986},{"date":"2020-02-07","close":12172.0986},{"date":"2020-02-10","close":12127.8359},{"date":"2020-02-11","close":12083.5732},{"date":"2020-02-12","close":12083.5732},{"date":"2020-02-13","close":12127.8359},{"date":"2020-02-14","close":12127.8359},{"date":"2020-02-17","close":12216.3604},{"date":"2020-02-18","close":12083.5732},{"date":"2020-02-19","close":12083.5732},{"date":"2020-02-20","close":12039.3115},{"date":"2020-02-21","close":11995.0488},{"date":"2020-02-24","close":11640.9521},{"date":"2020-02-25","close":11729.4756},{"date":"2020-02-26","close":11818.0},{"date":"2020-02-27","close":11862.2627},{"date":"2020-02-28","close":11508.166},{"date":"2020-03-02","close":11640.9521},{"date":"2020-03-03","close":11818.0},{"date":"2020-03-04","close":12039.3115},{"date":"2020-03-05","close":12216.3604},{"date":"2020-03-06","close":12172.0986},{"date":"2020-03-09","close":12172.0986},{"date":"2020-03-10","close":11596.6904},{"date":"2020-03-11","close":11862.2627},{"date":"2020-03-12","close":11862.2627},{"date":"2020-03-13","close":10268.8242},{"date":"2020-03-16","close":9737.6777},{"date":"2020-03-17","close":9118.0078},{"date":"2020-03-18","close":8852.4346},{"date":"2020-03-19","close":8144.2412},{"date":"2020-03-20","close":8356.6982},{"date":"2020-03-23","close":8099.9785},{"date":"2020-03-24","close":8117.6812},{"date":"2020-03-25","close":8436.3701},{"date":"2020-03-26","close":8817.0244},{"date":"2020-03-27","close":8940.958},{"date":"2020-03-30","close":8985.2207},{"date":"2020-03-31","close":9958.9893},{"date":"2020-04-01","close":11065.543},{"date":"2020-04-02","close":10977.0205},{"date":"2020-04-03","close":10578.6592},{"date":"2020-04-06","close":10977.0205},{"date":"2020-04-07","close":10711.4473},{"date":"2020-04-08","close":10534.3965},{"date":"2020-04-09","close":10357.3496},{"date":"2020-04-10","close":10755.709},{"date":"2020-04-13","close":10977.0205},{"date":"2020-04-14","close":11242.5928},{"date":"2020-04-16","close":11109.8057},{"date":"2020-04-17","close":11109.8057},{"date":"2020-04-20","close":10977.0205},{"date":"2020-04-21","close":10888.4941},{"date":"2020-04-22","close":10844.2324},{"date":"2020-04-23","close":11065.543},{"date":"2020-04-24","close":11065.543},{"date":"2020-04-27","close":11286.8545},{"date":"2020-04-28","close":11198.3291},{"date":"2020-04-29","close":11552.4277},{"date":"2020-05-04","close":11508.166},{"date":"2020-05-06","close":11419.6406},{"date":"2020-05-07","close":11463.9033},{"date":"2020-05-08","close":11463.9033},{"date":"2020-05-11","close":11375.3789},{"date":"2020-05-12","close":11154.0674},{"date":"2020-05-13","close":11154.0674},{"date":"2020-05-14","close":11154.0674},{"date":"2020-05-15","close":11463.9033},{"date":"2020-05-18","close":12216.3604},{"date":"2020-05-19","close":12127.8359},{"date":"2020-05-20","close":12172.0986},{"date":"2020-05-21","close":12039.3115},{"date":"2020-05-22","close":11950.7861},{"date":"2020-05-25","close":11995.0488},{"date":"2020-05-26","close":11995.0488},{"date":"2020-05-27","close":11950.7861},{"date":"2020-05-28","close":11773.7383},{"date":"2020-05-29","close":11773.7383},{"date":"2020-06-01","close":11950.7861},{"date":"2020-06-02","close":11995.0488},{"date":"2020-06-03","close":11818.0},{"date":"2020-06-04","close":11906.5254},{"date":"2020-06-05","close":12039.3115},{"date":"2020-06-08","close":11862.2627},{"date":"2020-06-09","close":13632.749},{"date":"2020-06-10","close":14606.5176},{"date":"2020-06-11","close":13942.584},{"date":"2020-06-12","close":13499.9639},{"date":"2020-06-15","close":13278.6523},{"date":"2020-06-16","close":13854.0605},{"date":"2020-06-17","close":14606.5176},{"date":"2020-06-18","close":15314.7129},{"date":"2020-06-19","close":15181.9268},{"date":"2020-06-22","close":14517.9941},{"date":"2020-06-23","close":14252.4209},{"date":"2020-06-24","close":14872.0918},{"date":"2020-06-25","close":14783.5664},{"date":"2020-06-26","close":14739.3037},{"date":"2020-06-29","close":14650.7803},{"date":"2020-06-30","close":14606.5176},{"date":"2020-07-01","close":14340.9443},{"date":"2020-07-02","close":14340.9443},{"date":"2020-07-03","close":14606.5176},{"date":"2020-07-06","close":14650.7803},{"date":"2020-07-07","close":14517.9941},{"date":"2020-07-08","close":14517.9941},{"date":"2020-07-09","close":14517.9941},{"date":"2020-07-10","close":14252.4209},{"date":"2020-07-13","close":13986.8467},{"date":"2020-07-14","close":13898.3213},{"date":"2020-07-15","close":13677.0117},{"date":"2020-07-16","close":13367.1758},{"date":"2020-07-17","close":13765.5361},{"date":"2020-07-20","close":13677.0117},{"date":"2020-07-21","close":13677.0117},{"date":"2020-07-22","close":13632.749},{"date":"2020-07-23","close":13632.749},{"date":"2020-07-24","close":13588.4873},{"date":"2020-07-27","close":13632.749},{"date":"2020-07-28","close":13854.0605},{"date":"2020-07-29","close":14163.8955},{"date":"2020-07-30","close":14606.5176},{"date":"2020-07-31","close":14650.7803},{"date":"2020-08-03","close":14208.1582},{"date":"2020-08-04","close":14517.9941},{"date":"2020-08-05","close":14650.7803},{"date":"2020-08-06","close":14606.5176},{"date":"2020-08-07","close":14562.2549},{"date":"2020-08-10","close":14695.041},{"date":"2020-08-11","close":15004.876},{"date":"2020-08-12","close":16111.4316},{"date":"2020-08-13","close":15934.3828},{"date":"2020-08-14","close":15890.1191},{"date":"2020-08-18","close":15004.876},{"date":"2020-08-19","close":15270.4502},{"date":"2020-08-20","close":14562.2549},{"date":"2020-08-21","close":14385.207},{"date":"2020-08-24","close":14783.5664},{"date":"2020-08-25","close":14960.6162},{"date":"2020-08-26","close":15137.6641},{"date":"2020-08-27","close":15093.4014},{"date":"2020-08-28","close":15093.4014},{"date":"2020-08-31","close":15181.9268},{"date":"2020-09-01","close":15137.6641},{"date":"2020-09-02","close":15137.6641},{"date":"2020-09-03","close":14827.8281},{"date":"2020-09-04","close":14783.5664},{"date":"2020-09-07","close":14783.5664},{"date":"2020-09-08","close":14739.3037},{"date":"2020-09-09","close":14562.2549},{"date":"2020-09-10","close":14517.9941},{"date":"2020-09-11","close":14473.7324},{"date":"2020-09-14","close":14473.7324},{"date":"2020-09-15","close":14429.4688},{"date":"2020-09-16","close":14429.4688},{"date":"2020-09-17","close":14208.1582},{"date":"2020-09-18","close":14252.4209},{"date":"2020-09-21","close":13986.8467},{"date":"2020-09-22","close":13677.0117},{"date":"2020-09-23","close":14119.6348},{"date":"2020-09-24","close":13854.0605},{"date":"2020-09-25","close":13809.7998},{"date":"2020-09-28","close":13942.584},{"date":"2020-09-29","close":13986.8467},{"date":"2020-10-05","close":13986.8467},{"date":"2020-10-06","close":13854.0605},{"date":"2020-10-07","close":13809.7998},{"date":"2020-10-08","close":13942.584},{"date":"2020-10-12","close":13942.584},{"date":"2020-10-13","close":13898.3213},{"date":"2020-10-14","close":13854.0605},{"date":"2020-10-15","close":13455.7012},{"date":"2020-10-16","close":13499.9639},{"date":"2020-10-19","close":13455.7012},{"date":"2020-10-20","close":13322.9141},{"date":"2020-10-21","close":13322.9141},{"date":"2020-10-22","close":13101.6035},{"date":"2020-10-23","close":13101.6035},{"date":"2020-10-26","close":12791.7676},{"date":"2020-10-27","close":12658.9824},{"date":"2020-10-28","close":12703.2451},{"date":"2020-10-29","close":12481.9316},{"date":"2020-10-30","close":12260.623},{"date":"2020-11-02","close":12304.8857},{"date":"2020-11-03","close":12614.7197},{"date":"2020-11-04","close":13278.6523},{"date":"2020-11-05","close":13278.6523},{"date":"2020-11-06","close":13411.4385},{"date":"2020-11-09","close":13765.5361},{"date":"2020-11-10","close":13854.0605},{"date":"2020-11-11","close":13898.3213},{"date":"2020-11-12","close":13986.8467},{"date":"2020-11-13","close":14031.1084},{"date":"2020-11-16","close":13499.9639},{"date":"2020-11-17","close":13411.4385},{"date":"2020-11-18","close":13721.2744},{"date":"2020-11-19","close":13677.0117},{"date":"2020-11-20","close":13765.5361},{"date":"2020-11-23","close":13677.0117},{"date":"2020-11-24","close":13588.4873},{"date":"2020-11-25","close":13190.1279},{"date":"2020-11-26","close":13190.1279},{"date":"2020-11-27","close":13190.1279},{"date":"2020-11-30","close":13190.1279},{"date":"2020-12-01","close":13190.1279},{"date":"2020-12-02","close":13145.8652},{"date":"2020-12-03","close":13057.3418},{"date":"2020-12-04","close":13013.0791},{"date":"2020-12-07","close":13190.1279},{"date":"2020-12-08","close":13190.1279},{"date":"2020-12-09","close":13322.9141},{"date":"2020-12-10","close":13367.1758},{"date":"2020-12-11","close":14075.3721},{"date":"2020-12-14","close":13898.3213},{"date":"2020-12-15","close":13898.3213},{"date":"2020-12-16","close":13898.3213},{"date":"2020-12-17","close":13809.7998},{"date":"2020-12-18","close":13809.7998},{"date":"2020-12-21","close":13898.3213},{"date":"2020-12-22","close":13588.4873},{"date":"2020-12-23","close":13632.749},{"date":"2020-12-24","close":13677.0117},{"date":"2020-12-28","close":13898.3213},{"date":"2020-12-29","close":14525.9883},{"date":"2020-12-30","close":14884.6553},{"date":"2021-01-04","close":14615.6562},{"date":"2021-01-05","close":14032.8232},{"date":"2021-01-06","close":14077.6553},{"date":"2021-01-07","close":14301.8223},{"date":"2021-01-08","close":14301.8223},{"date":"2021-01-11","close":14256.9893},{"date":"2021-01-12","close":14301.8223},{"date":"2021-01-13","close":14167.3223},{"date":"2021-01-14","close":13808.6553},{"date":"2021-01-15","close":13629.3232},{"date":"2021-01-18","close":13360.3232},{"date":"2021-01-19","close":13584.4893},{"date":"2021-01-20","close":13494.8223},{"date":"2021-01-21","close":13584.4893},{"date":"2021-01-22","close":13449.9883},{"date":"2021-01-25","close":13494.8223},{"date":"2021-01-26","close":13360.3232},{"date":"2021-01-27","close":13494.8223},{"date":"2021-01-28","close":13136.1562},{"date":"2021-01-29","close":12687.8232},{"date":"2021-02-01","close":12911.9893},{"date":"2021-02-02","close":13270.6562},{"date":"2021-02-03","close":13136.1562},{"date":"2021-02-04","close":13180.9893},{"date":"2021-02-05","close":13360.3232},{"date":"2021-02-08","close":13584.4893},{"date":"2021-02-09","close":13494.8223},{"date":"2021-02-10","close":13629.3232},{"date":"2021-02-15","close":13539.6562},{"date":"2021-02-16","close":13494.8223},{"date":"2021-02-17","close":13494.8223},{"date":"2021-02-18","close":13494.8223},{"date":"2021-02-19","close":13270.6562},{"date":"2021-02-22","close":13270.6562},{"date":"2021-02-23","close":13315.4893},{"date":"2021-02-24","close":12822.3232},{"date":"2021-02-25","close":13001.6562},{"date":"2021-02-26","close":12732.6572},{"date":"2021-03-02","close":12732.6572},{"date":"2021-03-03","close":12956.8232},{"date":"2021-03-04","close":12911.9893},{"date":"2021-03-05","close":12777.4893},{"date":"2021-03-08","close":12777.4893},{"date":"2021-03-09","close":12687.8232},{"date":"2021-03-10","close":12642.9912},{"date":"2021-03-11","close":12732.6572},{"date":"2021-03-12","close":12732.6572},{"date":"2021-03-15","close":12911.9893},{"date":"2021-03-16","close":13001.6562},{"date":"2021-03-17","close":12956.8232},{"date":"2021-03-18","close":13001.6562},{"date":"2021-03-19","close":13136.1562},{"date":"2021-03-22","close":13091.3223},{"date":"2021-03-23","close":12732.6572},{"date":"2021-03-24","close":12911.9893},{"date":"2021-03-25","close":12956.8232},{"date":"2021-03-26","close":12956.8232},{"date":"2021-03-29","close":12956.8232},{"date":"2021-03-30","close":12867.1562},{"date":"2021-03-31","close":13225.8232},{"date":"2021-04-01","close":13270.6562},{"date":"2021-04-02","close":13270.6562},{"date":"2021-04-05","close":13315.4893},{"date":"2021-04-06","close":13584.4893},{"date":"2021-04-07","close":13674.1562},{"date":"2021-04-08","close":13718.9902},{"date":"2021-04-09","close":13808.6553},{"date":"2021-04-12","close":14077.6553},{"date":"2021-04-13","close":14032.8232},{"date":"2021-04-14","close":14077.6553},{"date":"2021-04-15","close":13898.3213},{"date":"2021-04-16","close":13987.9893},{"date":"2021-04-19","close":14301.8223},{"date":"2021-04-20","close":14391.4883},{"date":"2021-04-21","close":14436.3213},{"date":"2021-04-22","close":14481.1553},{"date":"2021-04-23","close":14525.9883},{"date":"2021-04-26","close":14570.8213},{"date":"2021-04-27","close":14525.9883},{"date":"2021-04-28","close":14212.1553},{"date":"2021-04-29","close":14212.1553},{"date":"2021-04-30","close":14346.6562},{"date":"2021-05-03","close":14705.3213},{"date":"2021-05-04","close":14705.3213},{"date":"2021-05-06","close":15512.3203},{"date":"2021-05-07","close":16946.9844},{"date":"2021-05-10","close":16991.8203},{"date":"2021-05-11","close":16543.4883},{"date":"2021-05-12","close":17036.6523},{"date":"2021-05-13","close":17350.4863},{"date":"2021-05-14","close":16812.4863},{"date":"2021-05-17","close":16364.1562},{"date":"2021-05-18","close":15960.6533},{"date":"2021-05-20","close":15646.8213},{"date":"2021-05-21","close":15601.9883},{"date":"2021-05-24","close":15601.9883},{"date":"2021-05-25","close":16050.3203},{"date":"2021-05-26","close":16274.4883},{"date":"2021-05-27","close":16229.6543},{"date":"2021-05-28","close":16139.9883},{"date":"2021-05-31","close":16274.4883},{"date":"2021-06-01","close":16005.4863},{"date":"2021-06-02","close":15870.9893},{"date":"2021-06-03","close":15781.3213},{"date":"2021-06-04","close":15826.1543},{"date":"2021-06-07","close":16139.9883},{"date":"2021-06-08","close":15736.4873},{"date":"2021-06-09","close":15691.6543},{"date":"2021-06-10","close":15870.9893},{"date":"2021-06-11","close":15781.3213},{"date":"2021-06-14","close":15826.1543},{"date":"2021-06-15","close":15781.3213},{"date":"2021-06-16","close":15736.4873},{"date":"2021-06-17","close":15781.3213},{"date":"2021-06-18","close":16095.1523},{"date":"2021-06-21","close":16453.8203},{"date":"2021-06-22","close":16543.4883},{"date":"2021-06-23","close":16633.1543},{"date":"2021-06-24","close":16274.4883},{"date":"2021-06-25","close":16184.8203},{"date":"2021-06-28","close":16229.6543},{"date":"2021-06-29","close":16184.8203},{"date":"2021-06-30","close":16184.8203},{"date":"2021-07-01","close":16005.4863},{"date":"2021-07-02","close":16095.1523},{"date":"2021-07-05","close":16095.1523},{"date":"2021-07-06","close":16139.9883},{"date":"2021-07-07","close":15826.1543},{"date":"2021-07-08","close":15691.6543},{"date":"2021-07-09","close":15243.3213},{"date":"2021-07-12","close":15377.8223},{"date":"2021-07-13","close":15646.8213},{"date":"2021-07-14","close":15512.3203},{"date":"2021-07-15","close":16050.3203},{"date":"2021-07-16","close":16005.4863},{"date":"2021-07-19","close":15915.8203},{"date":"2021-07-20","close":15512.3203},{"date":"2021-07-21","close":15467.4873},{"date":"2021-07-22","close":15512.3203},{"date":"2021-07-23","close":15512.3203},{"date":"2021-07-26","close":15467.4873},{"date":"2021-07-27","close":15601.9883},{"date":"2021-07-28","close":15557.1543},{"date":"2021-07-29","close":16050.3203},{"date":"2021-07-30","close":15736.4873},{"date":"2021-08-02","close":15960.6533},{"date":"2021-08-03","close":15601.9883},{"date":"2021-08-04","close":15691.6543},{"date":"2021-08-05","close":15646.8213},{"date":"2021-08-06","close":15646.8213},{"date":"2021-08-09","close":15332.9893},{"date":"2021-08-10","close":15377.8223},{"date":"2021-08-11","close":15198.4873},{"date":"2021-08-12","close":15063.9883},{"date":"2021-08-13","close":14794.9883},{"date":"2021-08-17","close":14391.4883},{"date":"2021-08-18","close":14929.4883},{"date":"2021-08-19","close":14436.3213},{"date":"2021-08-20","close":14167.3223},{"date":"2021-08-23","close":14436.3213},{"date":"2021-08-24","close":14750.1553},{"date":"2021-08-25","close":14750.1553},{"date":"2021-08-26","close":14705.3213},{"date":"2021-08-27","close":14750.1553},{"date":"2021-08-30","close":14750.1553},{"date":"2021-08-31","close":14794.9883},{"date":"2021-09-01","close":14794.9883},{"date":"2021-09-02","close":14750.1553},{"date":"2021-09-03","close":14929.4883},{"date":"2021-09-06","close":14794.9883},{"date":"2021-09-07","close":14884.6553},{"date":"2021-09-08","close":14929.4883},{"date":"2021-09-09","close":14884.6553},{"date":"2021-09-10","close":14929.4883},{"date":"2021-09-13","close":14750.1553},{"date":"2021-09-14","close":14794.9883},{"date":"2021-09-15","close":14839.8213},{"date":"2021-09-16","close":15019.1553},{"date":"2021-09-17","close":15198.4873},{"date":"2021-09-23","close":14839.8213},{"date":"2021-09-24","close":14974.3213},{"date":"2021-09-27","close":14660.4883},{"date":"2021-09-28","close":14525.9883},{"date":"2021-09-29","close":14481.1553},{"date":"2021-09-30","close":14570.8213},{"date":"2021-10-01","close":14212.1553},{"date":"2021-10-05","close":13987.9893},{"date":"2021-10-06","close":13943.1553},{"date":"2021-10-07","close":14212.1553},{"date":"2021-10-08","close":14032.8232},{"date":"2021-10-12","close":13943.1553},{"date":"2021-10-13","close":13987.9893},{"date":"2021-10-14","close":14256.9893},{"date":"2021-10-15","close":14570.8213},{"date":"2021-10-18","close":14391.4883},{"date":"2021-10-19","close":14436.3213},{"date":"2021-10-20","close":14301.8223},{"date":"2021-10-21","close":14391.4883},{"date":"2021-10-22","close":14301.8223},{"date":"2021-10-25","close":14570.8213},{"date":"2021-10-26","close":14436.3213},{"date":"2021-10-27","close":14570.8213},{"date":"2021-10-28","close":14660.4883},{"date":"2021-10-29","close":14705.3213},{"date":"2021-11-01","close":14615.6562},{"date":"2021-11-02","close":14974.3213},{"date":"2021-11-03","close":14794.9883},{"date":"2021-11-04","close":14660.4883},{"date":"2021-11-05","close":14481.1553},{"date":"2021-11-08","close":14705.3213},{"date":"2021-11-09","close":14436.3213},{"date":"2021-11-10","close":14032.8232},{"date":"2021-11-11","close":13898.3213},{"date":"2021-11-12","close":14032.8232},{"date":"2021-11-15","close":14301.8223},{"date":"2021-11-16","close":14301.8223},{"date":"2021-11-17","close":14032.8232},{"date":"2021-11-18","close":13898.3213},{"date":"2021-11-19","close":13763.8223},{"date":"2021-11-22","close":13763.8223},{"date":"2021-11-23","close":13898.3213},{"date":"2021-11-24","close":13853.4893},{"date":"2021-11-25","close":13853.4893},{"date":"2021-11-26","close":13539.6562},{"date":"2021-11-29","close":13315.4893},{"date":"2021-11-30","close":13001.6562},{"date":"2021-12-01","close":13405.1562},{"date":"2021-12-02","close":13405.1562},{"date":"2021-12-03","close":13718.9902},{"date":"2021-12-06","close":13718.9902},{"date":"2021-12-07","close":13718.9902},{"date":"2021-12-08","close":13763.8223},{"date":"2021-12-09","close":13763.8223},{"date":"2021-12-10","close":13763.8223},{"date":"2021-12-13","close":13763.8223},{"date":"2021-12-14","close":13718.9902},{"date":"2021-12-15","close":13808.6553},{"date":"2021-12-16","close":13808.6553},{"date":"2021-12-17","close":14167.3223},{"date":"2021-12-20","close":13629.3232},{"date":"2021-12-21","close":13718.9902},{"date":"2021-12-22","close":13629.3232},{"date":"2021-12-23","close":13808.6553},{"date":"2021-12-24","close":13943.1553},{"date":"2021-12-27","close":13943.1553},{"date":"2021-12-28","close":13898.3213},{"date":"2021-12-29","close":14080.5957},{"date":"2021-12-30","close":14080.5957},{"date":"2022-01-03","close":154500.0},{"date":"2022-01-04","close":14536.2773},{"date":"2022-01-05","close":14354.0059},{"date":"2022-01-06","close":14126.1631},{"date":"2022-01-07","close":13943.8896},{"date":"2022-01-10","close":14171.7314},{"date":"2022-01-11","close":14035.0273},{"date":"2022-01-12","close":14080.5957},{"date":"2022-01-13","close":14080.5957},{"date":"2022-01-14","close":14217.3008},{"date":"2022-01-17","close":14080.5957},{"date":"2022-01-18","close":13670.4805},{"date":"2022-01-19","close":13624.9131},{"date":"2022-01-20","close":13716.0498},{"date":"2022-01-21","close":13716.0498},{"date":"2022-01-24","close":13488.209},{"date":"2022-01-25","close":13305.9346},{"date":"2022-01-26","close":13305.9346},{"date":"2022-01-27","close":13032.5244},{"date":"2022-01-28","close":13123.6611},{"date":"2022-02-03","close":13716.0498},{"date":"2022-02-04","close":15174.2334},{"date":"2022-02-07","close":15402.0752},{"date":"2022-02-08","close":15402.0752},{"date":"2022-02-09","close":15402.0752},{"date":"2022-02-10","close":15037.5293},{"date":"2022-02-11","close":14946.3916},{"date":"2022-02-14","close":14627.4141},{"date":"2022-02-15","close":15265.3701},{"date":"2022-02-16","close":15037.5293},{"date":"2022-02-17","close":15310.9385},{"date":"2022-02-18","close":15174.2334},{"date":"2022-02-21","close":15174.2334},{"date":"2022-02-22","close":15174.2334},{"date":"2022-02-23","close":15174.2334},{"date":"2022-02-24","close":15675.4854},{"date":"2022-02-25","close":15265.3701},{"date":"2022-02-28","close":15265.3701},{"date":"2022-03-02","close":15265.3701},{"date":"2022-03-03","close":15310.9385},{"date":"2022-03-04","close":15310.9385},{"date":"2022-03-07","close":16085.5986},{"date":"2022-03-08","close":15721.0518},{"date":"2022-03-10","close":15721.0518},{"date":"2022-03-11","close":15402.0752},{"date":"2022-03-14","close":15402.0752},{"date":"2022-03-15","close":15402.0752},{"date":"2022-03-16","close":15493.2109},{"date":"2022-03-17","close":15493.2109},{"date":"2022-03-18","close":15584.3486},{"date":"2022-03-21","close":15584.3486},{"date":"2022-03-22","close":15903.3262},{"date":"2022-03-23","close":15675.4854},{"date":"2022-03-24","close":15857.7588},{"date":"2022-03-25","close":16085.5986},{"date":"2022-03-28","close":16313.4414},{"date":"2022-03-29","close":16404.5762},{"date":"2022-03-30","close":15994.4629},{"date":"2022-03-31","close":16267.8711},{"date":"2022-04-01","close":16632.4199},{"date":"2022-04-04","close":16222.3037},{"date":"2022-04-05","close":16085.5986},{"date":"2022-04-06","close":16085.5986},{"date":"2022-04-07","close":16176.7363},{"date":"2022-04-08","close":15812.1895},{"date":"2022-04-11","close":16131.168},{"date":"2022-04-12","close":15857.7588},{"date":"2022-04-13","close":15721.0518},{"date":"2022-04-14","close":15857.7588},{"date":"2022-04-15","close":16040.0303},{"date":"2022-04-18","close":17042.5312},{"date":"2022-04-19","close":17270.373},{"date":"2022-04-20","close":17270.373},{"date":"2022-04-21","close":16860.2598},{"date":"2022-04-22","close":17680.4883},{"date":"2022-04-25","close":17452.6465},{"date":"2022-04-26","close":17498.2129},{"date":"2022-04-27","close":16632.4199},{"date":"2022-04-28","close":16359.0088},{"date":"2022-04-29","close":16267.8711},{"date":"2022-05-02","close":17315.9453},{"date":"2022-05-03","close":16905.8281},{"date":"2022-05-04","close":16769.1211},{"date":"2022-05-06","close":16495.7129},{"date":"2022-05-09","close":177000.0},{"date":"2022-05-10","close":15493.2109},{"date":"2022-05-11","close":15584.3486},{"date":"2022-05-12","close":14946.3916},{"date":"2022-05-13","close":15219.8027},{"date":"2022-05-16","close":17407.0801},{"date":"2022-05-17","close":15948.8936},{"date":"2022-05-18","close":15994.4629},{"date":"2022-05-19","close":15447.6426},{"date":"2022-05-20","close":15447.6426},{"date":"2022-05-23","close":15447.6426},{"date":"2022-05-24","close":15174.2334},{"date":"2022-05-25","close":15447.6426},{"date":"2022-05-26","close":15310.9385},{"date":"2022-05-27","close":15447.6426},{"date":"2022-05-30","close":15538.7812},{"date":"2022-05-31","close":15402.0752},{"date":"2022-06-02","close":15219.8027},{"date":"2022-06-03","close":15356.5068},{"date":"2022-06-07","close":15219.8027},{"date":"2022-06-08","close":15037.5293},{"date":"2022-06-09","close":14718.5518},{"date":"2022-06-10","close":14581.8467},{"date":"2022-06-13","close":14445.1406},{"date":"2022-06-14","close":14035.0273},{"date":"2022-06-15","close":13579.3438},{"date":"2022-06-16","close":13989.459},{"date":"2022-06-17","close":13579.3438},{"date":"2022-06-20","close":13214.7979},{"date":"2022-06-21","close":13260.3662},{"date":"2022-06-22","close":12667.9795},{"date":"2022-06-23","close":11893.3184},{"date":"2022-06-24","close":12440.1387},{"date":"2022-06-27","close":12986.957},{"date":"2022-06-28","close":12941.3887},{"date":"2022-06-29","close":12759.1152},{"date":"2022-06-30","close":12622.4102},{"date":"2022-07-01","close":12303.4336},{"date":"2022-07-04","close":12121.1602},{"date":"2022-07-05","close":12485.7061},{"date":"2022-07-06","close":12303.4336},{"date":"2022-07-07","close":12349.001},{"date":"2022-07-08","close":13214.7979},{"date":"2022-07-11","close":12667.9795},{"date":"2022-07-12","close":12212.2969},{"date":"2022-07-13","close":12440.1387},{"date":"2022-07-14","close":12485.7061},{"date":"2022-07-15","close":12394.5684},{"date":"2022-07-18","close":12349.001},{"date":"2022-07-19","close":12622.4102},{"date":"2022-07-20","close":12713.5469},{"date":"2022-07-21","close":12759.1152},{"date":"2022-07-22","close":12759.1152},{"date":"2022-07-25","close":13123.6611},{"date":"2022-07-26","close":12986.957},{"date":"2022-07-27","close":12895.8203},{"date":"2022-07-28","close":13078.0938},{"date":"2022-07-29","close":12986.957},{"date":"2022-08-01","close":13123.6611},{"date":"2022-08-02","close":12804.6836},{"date":"2022-08-03","close":12850.252},{"date":"2022-08-04","close":12895.8203},{"date":"2022-08-05","close":13032.5244},{"date":"2022-08-08","close":13078.0938},{"date":"2022-08-09","close":13078.0938},{"date":"2022-08-10","close":12941.3887},{"date":"2022-08-11","close":13032.5244},{"date":"2022-08-12","close":13078.0938},{"date":"2022-08-16","close":13123.6611},{"date":"2022-08-17","close":13579.3438},{"date":"2022-08-18","close":13670.4805},{"date":"2022-08-19","close":13624.9131},{"date":"2022-08-22","close":13670.4805},{"date":"2022-08-23","close":13260.3662},{"date":"2022-08-24","close":12986.957},{"date":"2022-08-25","close":13078.0938},{"date":"2022-08-26","close":13214.7979},{"date":"2022-08-29","close":13032.5244},{"date":"2022-08-30","close":13123.6611},{"date":"2022-08-31","close":13351.5029},{"date":"2022-09-01","close":13214.7979},{"date":"2022-09-02","close":13169.2305},{"date":"2022-09-05","close":13078.0938},{"date":"2022-09-06","close":13214.7979},{"date":"2022-09-07","close":12941.3887},{"date":"2022-09-08","close":13032.5244},{"date":"2022-09-13","close":13260.3662},{"date":"2022-09-14","close":13169.2305},{"date":"2022-09-15","close":13123.6611},{"date":"2022-09-16","close":12850.252},{"date":"2022-09-19","close":12667.9795},{"date":"2022-09-20","close":12759.1152},{"date":"2022-09-21","close":12850.252},{"date":"2022-09-22","close":12986.957},{"date":"2022-09-23","close":12941.3887},{"date":"2022-09-26","close":12349.001},{"date":"2022-09-27","close":12075.5918},{"date":"2022-09-28","close":11711.0449},{"date":"2022-09-29","close":11711.0449},{"date":"2022-09-30","close":11619.9092},{"date":"2022-10-04","close":11802.1816},{"date":"2022-10-05","close":12121.1602},{"date":"2022-10-06","close":12166.7266},{"date":"2022-10-07","close":12166.7266},{"date":"2022-10-11","close":11756.6133},{"date":"2022-10-12","close":11711.0449},{"date":"2022-10-13","close":11483.2041},{"date":"2022-10-14","close":11802.1816},{"date":"2022-10-17","close":11711.0449},{"date":"2022-10-18","close":11756.6133},{"date":"2022-10-19","close":11756.6133},{"date":"2022-10-20","close":11665.4766},{"date":"2022-10-21","close":11528.7715},{"date":"2022-10-24","close":11665.4766},{"date":"2022-10-25","close":11756.6133},{"date":"2022-10-26","close":11665.4766},{"date":"2022-10-27","close":11665.4766},{"date":"2022-10-28","close":11665.4766},{"date":"2022-10-31","close":11756.6133},{"date":"2022-11-01","close":11984.4551},{"date":"2022-11-02","close":11893.3184},{"date":"2022-11-03","close":11847.75},{"date":"2022-11-04","close":11802.1816},{"date":"2022-11-07","close":11938.8867},{"date":"2022-11-08","close":12075.5918},{"date":"2022-11-09","close":12030.0225},{"date":"2022-11-10","close":11893.3184},{"date":"2022-11-11","close":12075.5918},{"date":"2022-11-14","close":12121.1602},{"date":"2022-11-15","close":12303.4336},{"date":"2022-11-16","close":12485.7061},{"date":"2022-11-17","close":12394.5684},{"date":"2022-11-18","close":12485.7061},{"date":"2022-11-21","close":12440.1387},{"date":"2022-11-22","close":12394.5684},{"date":"2022-11-23","close":12531.2734},{"date":"2022-11-24","close":12622.4102},{"date":"2022-11-25","close":12713.5469},{"date":"2022-11-28","close":12394.5684},{"date":"2022-11-29","close":12576.8428},{"date":"2022-11-30","close":12576.8428},{"date":"2022-12-01","close":12713.5469},{"date":"2022-12-02","close":12485.7061},{"date":"2022-12-05","close":12531.2734},{"date":"2022-12-06","close":12394.5684},{"date":"2022-12-07","close":12485.7061},{"date":"2022-12-08","close":12394.5684},{"date":"2022-12-09","close":12440.1387},{"date":"2022-12-12","close":12440.1387},{"date":"2022-12-13","close":12394.5684},{"date":"2022-12-14","close":12485.7061},{"date":"2022-12-15","close":12394.5684},{"date":"2022-12-16","close":12349.001},{"date":"2022-12-19","close":12349.001},{"date":"2022-12-20","close":12303.4336},{"date":"2022-12-21","close":12394.5684},{"date":"2022-12-22","close":12440.1387},{"date":"2022-12-23","close":12485.7061},{"date":"2022-12-26","close":12440.1387},{"date":"2022-12-27","close":12394.5684},{"date":"2022-12-28","close":12673.0996},{"date":"2022-12-29","close":12301.7266},{"date":"2023-01-02","close":12162.4619},{"date":"2023-01-03","close":12533.834},{"date":"2023-01-04","close":12719.5215},{"date":"2023-01-05","close":12626.6777},{"date":"2023-01-06","close":12626.6777},{"date":"2023-01-09","close":13415.8447},{"date":"2023-01-10","close":13323.002},{"date":"2023-01-11","close":13323.002},{"date":"2023-01-12","close":13415.8447},{"date":"2023-01-13","close":13508.6875},{"date":"2023-01-16","close":13601.5322},{"date":"2023-01-17","close":13601.5322},{"date":"2023-01-18","close":13555.1094},{"date":"2023-01-19","close":13787.2178},{"date":"2023-01-20","close":13694.374},{"date":"2023-01-25","close":13852.208},{"date":"2023-01-26","close":13833.6396},{"date":"2023-01-27","close":13833.6396},{"date":"2023-01-30","close":13777.9326},{"date":"2023-01-31","close":13852.208},{"date":"2023-02-01","close":13796.502},{"date":"2023-02-02","close":13740.7969},{"date":"2023-02-03","close":13657.2373},{"date":"2023-02-06","close":13824.3555},{"date":"2023-02-07","close":13880.0615},{"date":"2023-02-08","close":13898.6299},{"date":"2023-02-09","close":14065.7471},{"date":"2023-02-10","close":14084.3154},{"date":"2023-02-13","close":14000.7568},{"date":"2023-02-14","close":14000.7568},{"date":"2023-02-15","close":13555.1094},{"date":"2023-02-16","close":13620.1006},{"date":"2023-02-17","close":13768.6484},{"date":"2023-02-20","close":13880.0615},{"date":"2023-02-21","close":14177.1602},{"date":"2023-02-22","close":14158.5898},{"date":"2023-02-23","close":14149.3057},{"date":"2023-02-24","close":14140.0215},{"date":"2023-02-27","close":14140.0215},{"date":"2023-02-28","close":14232.8652},{"date":"2023-03-02","close":14344.2773},{"date":"2023-03-03","close":14316.4238},{"date":"2023-03-06","close":14307.1396},{"date":"2023-03-07","close":14576.3848},{"date":"2023-03-08","close":14529.9629},{"date":"2023-03-09","close":14529.9629},{"date":"2023-03-10","close":14288.5703},{"date":"2023-03-13","close":13759.3652},{"date":"2023-03-14","close":13220.875},{"date":"2023-03-15","close":13452.9824},{"date":"2023-03-16","close":13183.7373},{"date":"2023-03-17","close":13397.2764},{"date":"2023-03-20","close":13304.4336},{"date":"2023-03-21","close":13248.7275},{"date":"2023-03-22","close":13248.7275},{"date":"2023-03-23","close":13211.5889},{"date":"2023-03-24","close":13211.5889},{"date":"2023-03-27","close":13063.04},{"date":"2023-03-28","close":13035.1885},{"date":"2023-03-29","close":13044.4717},{"date":"2023-03-30","close":13248.7275},{"date":"2023-03-31","close":13415.8447},{"date":"2023-04-03","close":13759.3652},{"date":"2023-04-04","close":13917.1982},{"date":"2023-04-05","close":13898.6299},{"date":"2023-04-06","close":13759.3652},{"date":"2023-04-07","close":13620.1006},{"date":"2023-04-10","close":13462.2666},{"date":"2023-04-11","close":13629.3838},{"date":"2023-04-12","close":13517.9727},{"date":"2023-04-13","close":13647.9521},{"date":"2023-04-14","close":13703.6582},{"date":"2023-04-17","close":13703.6582},{"date":"2023-04-18","close":13582.9629},{"date":"2023-04-19","close":13610.8164},{"date":"2023-04-20","close":13647.9521},{"date":"2023-04-21","close":13620.1006},{"date":"2023-04-24","close":13276.5791},{"date":"2023-04-25","close":13406.5596},{"date":"2023-04-26","close":13350.8545},{"date":"2023-04-27","close":13304.4336},{"date":"2023-04-28","close":13202.3047},{"date":"2023-05-02","close":13332.2852},{"date":"2023-05-03","close":13146.5996},{"date":"2023-05-04","close":13248.7275},{"date":"2023-05-08","close":13545.8262},{"date":"2023-05-09","close":13397.2764},{"date":"2023-05-10","close":13137.3145},{"date":"2023-05-11","close":13165.1689},{"date":"2023-05-12","close":13090.8936},{"date":"2023-05-15","close":13128.0303},{"date":"2023-05-16","close":13007.335},{"date":"2023-05-17","close":13081.6094},{"date":"2023-05-18","close":13063.04},{"date":"2023-05-19","close":13090.8936},{"date":"2023-05-22","close":13090.8936},{"date":"2023-05-23","close":13090.8936},{"date":"2023-05-24","close":13536.542},{"date":"2023-05-25","close":13462.2666},{"date":"2023-05-26","close":13267.2949},{"date":"2023-05-30","close":13109.4629},{"date":"2023-05-31","close":13063.04},{"date":"2023-06-01","close":12998.0508},{"date":"2023-06-02","close":12970.1973},{"date":"2023-06-05","close":13025.9033},{"date":"2023-06-07","close":12951.6289},{"date":"2023-06-08","close":12979.4814},{"date":"2023-06-09","close":12886.6387},{"date":"2023-06-12","close":12700.9521},{"date":"2023-06-13","close":12858.7861},{"date":"2023-06-14","close":12858.7861},{"date":"2023-06-15","close":12988.7656},{"date":"2023-06-16","close":13128.0303},{"date":"2023-06-19","close":13239.4434},{"date":"2023-06-20","close":13044.4717},{"date":"2023-06-21","close":12645.2461},{"date":"2023-06-22","close":12654.5312},{"date":"2023-06-23","close":12524.5498},{"date":"2023-06-26","close":12357.4326},{"date":"2023-06-27","close":12357.4326},{"date":"2023-06-28","close":12431.707},{"date":"2023-06-29","close":12450.2754},{"date":"2023-06-30","close":12468.8438},{"date":"2023-07-03","close":12496.6973},{"date":"2023-07-04","close":12394.5684},{"date":"2023-07-05","close":12255.3037},{"date":"2023-07-06","close":12097.4707},{"date":"2023-07-07","close":11939.6377},{"date":"2023-07-10","close":11856.0791},{"date":"2023-07-11","close":12088.1875},{"date":"2023-07-12","close":12023.1963},{"date":"2023-07-13","close":12069.6182},{"date":"2023-07-14","close":12060.334},{"date":"2023-07-17","close":12051.0498},{"date":"2023-07-18","close":12357.4326},{"date":"2023-07-19","close":12051.0498},{"date":"2023-07-20","close":12505.9814},{"date":"2023-07-21","close":12394.5684},{"date":"2023-07-24","close":12097.4707},{"date":"2023-07-25","close":11911.7852},{"date":"2023-07-26","close":11577.5488},{"date":"2023-07-27","close":11921.0693},{"date":"2023-07-28","close":12004.6279},{"date":"2023-07-31","close":11921.0693},{"date":"2023-08-01","close":11939.6377},{"date":"2023-08-02","close":11837.5107},{"date":"2023-08-03","close":11967.4912},{"date":"2023-08-04","close":12032.4805},{"date":"2023-08-07","close":12320.2939},{"date":"2023-08-08","close":12255.3037},{"date":"2023-08-09","close":12273.874},{"date":"2023-08-10","close":12162.4619},{"date":"2023-08-11","close":12273.874},{"date":"2023-08-14","close":12385.2852},{"date":"2023-08-16","close":12116.04},{"date":"2023-08-17","close":12069.6182},{"date":"2023-08-18","close":12051.0498},{"date":"2023-08-21","close":11661.1074},{"date":"2023-08-22","close":11809.6562},{"date":"2023-08-23","close":11744.667},{"date":"2023-08-24","close":11967.4912},{"date":"2023-08-25","close":11930.3535},{"date":"2023-08-28","close":11995.3438},{"date":"2023-08-29","close":11995.3438},{"date":"2023-08-30","close":12190.3145},{"date":"2023-08-31","close":12162.4619},{"date":"2023-09-01","close":12246.0195},{"date":"2023-09-04","close":12032.4805},{"date":"2023-09-05","close":11818.9414},{"date":"2023-09-06","close":11763.2354},{"date":"2023-09-07","close":11772.5205},{"date":"2023-09-08","close":11893.2158},{"date":"2023-09-11","close":11828.2256},{"date":"2023-09-12","close":11818.9414},{"date":"2023-09-13","close":11948.9219},{"date":"2023-09-14","close":11921.0693},{"date":"2023-09-15","close":12116.04},{"date":"2023-09-18","close":12051.0498},{"date":"2023-09-19","close":12013.9121},{"date":"2023-09-20","close":11939.6377},{"date":"2023-09-21","close":11874.6475},{"date":"2023-09-22","close":11735.3818},{"date":"2023-09-25","close":11688.9609},{"date":"2023-09-26","close":11577.5488},{"date":"2023-09-27","close":11586.833},{"date":"2023-10-04","close":11438.2842},{"date":"2023-10-05","close":11354.7256},{"date":"2023-10-06","close":11438.2842},{"date":"2023-10-10","close":11401.1475},{"date":"2023-10-11","close":11447.5684},{"date":"2023-10-12","close":11438.2842},{"date":"2023-10-13","close":11549.6963},{"date":"2023-10-16","close":11429.0},{"date":"2023-10-17","close":11493.9902},{"date":"2023-10-18","close":11512.5586},{"date":"2023-10-19","close":11466.1377},{"date":"2023-10-20","close":11391.8633},{"date":"2023-10-23","close":11373.2939},{"date":"2023-10-24","close":11336.1572},{"date":"2023-10-25","close":11475.4219},{"date":"2023-10-26","close":11364.0098},{"date":"2023-10-27","close":11438.2842},{"date":"2023-10-30","close":11354.7256},{"date":"2023-10-31","close":11308.3037},{"date":"2023-11-01","close":11326.873},{"date":"2023-11-02","close":11410.4316},{"date":"2023-11-03","close":11521.8438},{"date":"2023-11-06","close":11531.1279},{"date":"2023-11-07","close":11586.833},{"date":"2023-11-08","close":11410.4316},{"date":"2023-11-09","close":11512.5586},{"date":"2023-11-10","close":11493.9902},{"date":"2023-11-13","close":11289.7354},{"date":"2023-11-14","close":11336.1572},{"date":"2023-11-15","close":11986.0596},{"date":"2023-11-16","close":12004.6279},{"date":"2023-11-17","close":11976.7754},{"date":"2023-11-20","close":11986.0596},{"date":"2023-11-21","close":11846.7949},{"date":"2023-11-22","close":11921.0693},{"date":"2023-11-23","close":11818.9414},{"date":"2023-11-24","close":11976.7754},{"date":"2023-11-27","close":11911.7852},{"date":"2023-11-28","close":11911.7852},{"date":"2023-11-29","close":11846.7949},{"date":"2023-11-30","close":11874.6475},{"date":"2023-12-01","close":11837.5107},{"date":"2023-12-04","close":11921.0693},{"date":"2023-12-05","close":12023.1963},{"date":"2023-12-06","close":12069.6182},{"date":"2023-12-07","close":12041.7656},{"date":"2023-12-08","close":12004.6279},{"date":"2023-12-11","close":11948.9219},{"date":"2023-12-12","close":11846.7949},{"date":"2023-12-13","close":11837.5107},{"date":"2023-12-14","close":11828.2256},{"date":"2023-12-15","close":11902.501},{"date":"2023-12-18","close":11828.2256},{"date":"2023-12-19","close":11818.9414},{"date":"2023-12-20","close":11818.9414},{"date":"2023-12-21","close":11763.2354},{"date":"2023-12-22","close":11865.3633},{"date":"2023-12-26","close":11865.3633},{"date":"2023-12-27","close":12215.7373},{"date":"2023-12-28","close":12102.1025},{"date":"2024-01-02","close":12253.6162},{"date":"2024-01-03","close":12121.041},{"date":"2024-01-04","close":12177.8594},{"date":"2024-01-05","close":12168.3896},{"date":"2024-01-08","close":12092.6328},{"date":"2024-01-09","close":12054.7539},{"date":"2024-01-10","close":11997.9375},{"date":"2024-01-11","close":12045.2842},{"date":"2024-01-12","close":12026.3457},{"date":"2024-01-15","close":11988.4678},{"date":"2024-01-16","close":11988.4678},{"date":"2024-01-17","close":11960.0596},{"date":"2024-01-18","close":11865.3633},{"date":"2024-01-19","close":11865.3633},{"date":"2024-01-22","close":11818.0146},{"date":"2024-01-23","close":11751.7285},{"date":"2024-01-24","close":11467.6416},{"date":"2024-01-25","close":11543.3975},{"date":"2024-01-26","close":11524.459},{"date":"2024-01-29","close":11742.2598},{"date":"2024-01-30","close":12291.4932},{"date":"2024-01-31","close":12471.416},{"date":"2024-02-01","close":12821.7891},{"date":"2024-02-02","close":12764.9717},{"date":"2024-02-05","close":12907.0156},{"date":"2024-02-06","close":12888.0762},{"date":"2024-02-07","close":12925.9551},{"date":"2024-02-08","close":12935.4238},{"date":"2024-02-13","close":12878.6064},{"date":"2024-02-14","close":12736.5635},{"date":"2024-02-15","close":12509.2939},{"date":"2024-02-16","close":12708.1543},{"date":"2024-02-19","close":12859.667},{"date":"2024-02-20","close":12850.1982},{"date":"2024-02-21","close":12850.1982},{"date":"2024-02-22","close":12821.7891},{"date":"2024-02-23","close":13560.415},{"date":"2024-02-26","close":13238.4502},{"date":"2024-02-27","close":13162.6934},{"date":"2024-02-28","close":13219.5117},{"date":"2024-02-29","close":13115.3457},{"date":"2024-03-04","close":13058.5283},{"date":"2024-03-05","close":13143.7549},{"date":"2024-03-06","close":13257.3887},{"date":"2024-03-07","close":13276.3281},{"date":"2024-03-08","close":13210.042},{"date":"2024-03-11","close":13200.5723},{"date":"2024-03-12","close":13191.1025},{"date":"2024-03-13","close":13172.1631},{"date":"2024-03-14","close":12963.833},{"date":"2024-03-15","close":12641.8672},{"date":"2024-03-18","close":12424.0674},{"date":"2024-03-19","close":12367.25},{"date":"2024-03-20","close":12310.4326},{"date":"2024-03-21","close":12414.5977},{"date":"2024-03-22","close":12537.7021},{"date":"2024-03-25","close":12452.4766},{"date":"2024-03-26","close":12547.1719},{"date":"2024-03-27","close":12556.6416},{"date":"2024-03-28","close":12556.6416},{"date":"2024-03-29","close":12518.7627},{"date":"2024-04-01","close":12338.8408},{"date":"2024-04-02","close":12585.0498},{"date":"2024-04-03","close":12461.9463},{"date":"2024-04-04","close":12537.7021},{"date":"2024-04-05","close":12405.1289},{"date":"2024-04-08","close":12405.1289},{"date":"2024-04-09","close":12395.6592},{"date":"2024-04-11","close":12367.25},{"date":"2024-04-12","close":12291.4932},{"date":"2024-04-15","close":12386.1895},{"date":"2024-04-16","close":12206.2676},{"date":"2024-04-17","close":12206.2676},{"date":"2024-04-18","close":12253.6162},{"date":"2024-04-19","close":12263.085},{"date":"2024-04-22","close":12433.5371},{"date":"2024-04-23","close":12802.8496},{"date":"2024-04-24","close":12935.4238},{"date":"2024-04-25","close":12831.2588},{"date":"2024-04-26","close":12925.9551},{"date":"2024-04-29","close":13020.6494},{"date":"2024-04-30","close":13020.6494},{"date":"2024-05-02","close":12992.2422},{"date":"2024-05-03","close":12992.2422},{"date":"2024-05-07","close":13020.6494},{"date":"2024-05-08","close":13039.5889},{"date":"2024-05-09","close":12878.6064},{"date":"2024-05-10","close":12755.502},{"date":"2024-05-13","close":12859.667},{"date":"2024-05-14","close":12992.2422},{"date":"2024-05-16","close":13219.5117},{"date":"2024-05-17","close":13238.4502},{"date":"2024-05-20","close":12963.833},{"date":"2024-05-21","close":13304.7363},{"date":"2024-05-22","close":13314.2061},{"date":"2024-05-23","close":13295.2676},{"date":"2024-05-24","close":13200.5723},{"date":"2024-05-27","close":13228.9805},{"date":"2024-05-28","close":13096.4062},{"date":"2024-05-29","close":12954.3633},{"date":"2024-05-30","close":12793.3799},{"date":"2024-05-31","close":12774.4414},{"date":"2024-06-03","close":13001.7109},{"date":"2024-06-04","close":12878.6064},{"date":"2024-06-05","close":12850.1982},{"date":"2024-06-07","close":12831.2588},{"date":"2024-06-10","close":13257.3887},{"date":"2024-06-11","close":13238.4502},{"date":"2024-06-12","close":13238.4502},{"date":"2024-06-13","close":13247.9189},{"date":"2024-06-14","close":13645.6416},{"date":"2024-06-17","close":13806.624},{"date":"2024-06-18","close":13664.5811},{"date":"2024-06-19","close":13427.8418},{"date":"2024-06-20","close":13522.5361},{"date":"2024-06-21","close":13465.7197},{"date":"2024-06-24","close":13323.6758},{"date":"2024-06-25","close":13333.1455},{"date":"2024-06-26","close":13342.6152},{"date":"2024-06-27","close":13352.085},{"date":"2024-06-28","close":13399.4326},{"date":"2024-07-01","close":13314.2061},{"date":"2024-07-02","close":13314.2061},{"date":"2024-07-03","close":13285.7979},{"date":"2024-07-04","close":13219.5117},{"date":"2024-07-05","close":13484.6582},{"date":"2024-07-08","close":13569.8848},{"date":"2024-07-09","close":13484.6582},{"date":"2024-07-10","close":13607.7627},{"date":"2024-07-11","close":13456.25},{"date":"2024-07-12","close":13427.8418},{"date":"2024-07-15","close":13380.4932},{"date":"2024-07-16","close":13380.4932},{"date":"2024-07-17","close":13342.6152},{"date":"2024-07-18","close":13247.9189},{"date":"2024-07-19","close":13683.5195},{"date":"2024-07-22","close":13532.0059},{"date":"2024-07-23","close":13361.5547},{"date":"2024-07-24","close":13342.6152},{"date":"2024-07-25","close":13257.3887},{"date":"2024-07-26","close":13276.3281},{"date":"2024-07-29","close":13418.3721},{"date":"2024-07-30","close":13475.1895},{"date":"2024-07-31","close":13352.085},{"date":"2024-08-01","close":13380.4932},{"date":"2024-08-02","close":13172.1631},{"date":"2024-08-05","close":12452.4766},{"date":"2024-08-06","close":12916.4854},{"date":"2024-08-07","close":13181.6328},{"date":"2024-08-08","close":13181.6328},{"date":"2024-08-09","close":13465.7197},{"date":"2024-08-12","close":13247.9189},{"date":"2024-08-13","close":13257.3887},{"date":"2024-08-14","close":13285.7979},{"date":"2024-08-16","close":13247.9189},{"date":"2024-08-19","close":13276.3281},{"date":"2024-08-20","close":13333.1455},{"date":"2024-08-21","close":13323.6758},{"date":"2024-08-22","close":13352.085},{"date":"2024-08-23","close":13342.6152},{"date":"2024-08-26","close":13541.4756},{"date":"2024-08-27","close":13503.5977},{"date":"2024-08-28","close":13352.085},{"date":"2024-08-29","close":13276.3281},{"date":"2024-08-30","close":13342.6152},{"date":"2024-09-02","close":13323.6758},{"date":"2024-09-03","close":13210.042},{"date":"2024-09-04","close":13067.998},{"date":"2024-09-05","close":13162.6934},{"date":"2024-09-06","close":13124.8154},{"date":"2024-09-09","close":13030.1191},{"date":"2024-09-10","close":13030.1191},{"date":"2024-09-11","close":13020.6494},{"date":"2024-09-12","close":13162.6934},{"date":"2024-09-13","close":13210.042},{"date":"2024-09-19","close":13172.1631},{"date":"2024-09-20","close":13067.998},{"date":"2024-09-23","close":13181.6328},{"date":"2024-09-24","close":13247.9189},{"date":"2024-09-25","close":13105.876},{"date":"2024-09-26","close":13134.2852},{"date":"2024-09-27","close":13247.9189},{"date":"2024-09-30","close":13200.5723},{"date":"2024-10-02","close":13134.2852},{"date":"2024-10-04","close":13134.2852},{"date":"2024-10-07","close":13115.3457},{"date":"2024-10-08","close":13162.6934},{"date":"2024-10-10","close":13172.1631},{"date":"2024-10-11","close":13153.2236},{"date":"2024-10-14","close":13067.998},{"date":"2024-10-15","close":13067.998},{"date":"2024-10-16","close":13067.998},{"date":"2024-10-17","close":13058.5283},{"date":"2024-10-18","close":12831.2588},{"date":"2024-10-21","close":13020.6494},{"date":"2024-10-22","close":12897.5459},{"date":"2024-10-23","close":12897.5459},{"date":"2024-10-24","close":12821.7891},{"date":"2024-10-25","close":12821.7891},{"date":"2024-10-28","close":12641.8672},{"date":"2024-10-29","close":12528.2324},{"date":"2024-10-30","close":12537.7021},{"date":"2024-10-31","close":12594.5195},{"date":"2024-11-01","close":12594.5195},{"date":"2024-11-04","close":12499.8242},{"date":"2024-11-05","close":12547.1719},{"date":"2024-11-06","close":12310.4326},{"date":"2024-11-07","close":12272.5537},{"date":"2024-11-08","close":12310.4326},{"date":"2024-11-11","close":12035.8154},{"date":"2024-11-12","close":11893.7715},{"date":"2024-11-13","close":11675.9717},{"date":"2024-11-14","close":11742.2598},{"date":"2024-11-15","close":11884.3027},{"date":"2024-11-18","close":11903.2412},{"date":"2024-11-19","close":11960.0596},{"date":"2024-11-20","close":12083.1631},{"date":"2024-11-21","close":12348.3105},{"date":"2024-11-22","close":12405.1289},{"date":"2024-11-25","close":12566.1104},{"date":"2024-11-26","close":12357.7803},{"date":"2024-11-27","close":12452.4766},{"date":"2024-11-28","close":12452.4766},{"date":"2024-11-29","close":12319.9023},{"date":"2024-12-02","close":12215.7373},{"date":"2024-12-03","close":12291.4932},{"date":"2024-12-04","close":12054.7539},{"date":"2024-12-05","close":11950.5898},{"date":"2024-12-06","close":11827.4844},{"date":"2024-12-09","close":11458.1719},{"date":"2024-12-10","close":11619.1543},{"date":"2024-12-11","close":11846.4238},{"date":"2024-12-12","close":12026.3457},{"date":"2024-12-13","close":12026.3457},{"date":"2024-12-16","close":12083.1631},{"date":"2024-12-17","close":12168.3896},{"date":"2024-12-18","close":12263.085},{"date":"2024-12-19","close":12121.041},{"date":"2024-12-20","close":12026.3457},{"date":"2024-12-23","close":12158.9199},{"date":"2024-12-24","close":12139.9805},{"date":"2024-12-26","close":12158.9199},{"date":"2024-12-27","close":12285.4736},{"date":"2024-12-30","close":12304.9434},{"date":"2025-01-02","close":12246.5342},{"date":"2025-01-03","close":12421.7627},{"date":"2025-01-06","close":12402.293},{"date":"2025-01-07","close":12421.7627},{"date":"2025-01-08","close":12441.2324},{"date":"2025-01-09","close":12480.1719},{"date":"2025-01-10","close":12421.7627},{"date":"2025-01-13","close":12363.3535},{"date":"2025-01-14","close":12353.6182},{"date":"2025-01-15","close":12314.6787},{"date":"2025-01-16","close":12343.8838},{"date":"2025-01-17","close":12353.6182},{"date":"2025-01-20","close":12421.7627},{"date":"2025-01-21","close":12363.3535},{"date":"2025-01-22","close":12275.7393},{"date":"2025-01-23","close":12266.0039},{"date":"2025-01-24","close":12256.2695},{"date":"2025-01-31","close":12314.6787},{"date":"2025-02-03","close":12119.9805},{"date":"2025-02-04","close":12285.4736},{"date":"2025-02-05","close":12412.0283},{"date":"2025-02-06","close":12363.3535},{"date":"2025-02-07","close":12373.0879},{"date":"2025-02-10","close":12567.7871},{"date":"2025-02-11","close":12538.582},{"date":"2025-02-12","close":12460.7021},{"date":"2025-02-13","close":12519.1123},{"date":"2025-02-14","close":12606.7266},{"date":"2025-02-17","close":12801.4248},{"date":"2025-02-18","close":12772.2197},{"date":"2025-02-19","close":12781.9551},{"date":"2025-02-20","close":12743.0156},{"date":"2025-02-21","close":12596.9912},{"date":"2025-02-24","close":12558.0518},{"date":"2025-02-25","close":12548.3164},{"date":"2025-02-26","close":12528.8467},{"date":"2025-02-27","close":12509.377},{"date":"2025-02-28","close":12421.7627},{"date":"2025-03-04","close":12460.7021},{"date":"2025-03-05","close":12577.5215},{"date":"2025-03-06","close":12655.4014},{"date":"2025-03-07","close":12781.9551},{"date":"2025-03-10","close":12704.0752},{"date":"2025-03-11","close":12528.8467},{"date":"2025-03-12","close":12577.5215},{"date":"2025-03-13","close":12558.0518},{"date":"2025-03-14","close":12606.7266},{"date":"2025-03-17","close":12645.666},{"date":"2025-03-18","close":12548.3164},{"date":"2025-03-19","close":12558.0518},{"date":"2025-03-20","close":12596.9912},{"date":"2025-03-21","close":12450.9678},{"date":"2025-03-24","close":12528.8467},{"date":"2025-03-25","close":12509.377},{"date":"2025-03-26","close":12499.6426},{"date":"2025-03-27","close":12509.377},{"date":"2025-03-28","close":12519.1123},{"date":"2025-03-31","close":12450.9678},{"date":"2025-04-01","close":12577.5215},{"date":"2025-04-02","close":12577.5215},{"date":"2025-04-03","close":12558.0518},{"date":"2025-04-04","close":12480.1719},{"date":"2025-04-07","close":12158.9199},{"date":"2025-04-08","close":12197.8594},{"date":"2025-04-09","close":12188.125},{"date":"2025-04-10","close":12441.2324},{"date":"2025-04-11","close":12441.2324},{"date":"2025-04-14","close":12480.1719},{"date":"2025-04-15","close":12528.8467},{"date":"2025-04-16","close":12460.7021},{"date":"2025-04-17","close":12441.2324},{"date":"2025-04-18","close":12470.4375},{"date":"2025-04-21","close":12606.7266},{"date":"2025-04-22","close":12781.9551},{"date":"2025-04-23","close":12820.8945},{"date":"2025-04-24","close":12704.0752},{"date":"2025-04-25","close":12820.8945},{"date":"2025-04-28","close":12850.0996},{"date":"2025-04-29","close":12840.3643},{"date":"2025-04-30","close":12723.5459},{"date":"2025-05-02","close":12801.4248},{"date":"2025-05-07","close":13035.0635},{"date":"2025-05-08","close":13093.4727},{"date":"2025-05-09","close":13035.0635},{"date":"2025-05-12","close":13200.5566},{"date":"2025-05-13","close":13142.1475},{"date":"2025-05-14","close":13132.4121},{"date":"2025-05-15","close":13434.1953},{"date":"2025-05-16","close":13044.7979},{"date":"2025-05-19","close":13054.5332},{"date":"2025-05-20","close":13093.4727},{"date":"2025-05-21","close":13210.292},{"date":"2025-05-22","close":13122.6777},{"date":"2025-05-23","close":13044.7979},{"date":"2025-05-26","close":13015.5928},{"date":"2025-05-27","close":13005.8584},{"date":"2025-05-28","close":13142.1475},{"date":"2025-05-29","close":13658.0986},{"date":"2025-05-30","close":13823.5918},{"date":"2025-06-02","close":14096.1699},{"date":"2025-06-04","close":14485.5664},{"date":"2025-06-05","close":14475.832},{"date":"2025-06-09","close":14923.6387},{"date":"2025-06-10","close":14933.373},{"date":"2025-06-11","close":15040.457},{"date":"2025-06-12","close":15293.5654},{"date":"2025-06-13","close":15079.3975},{"date":"2025-06-16","close":15118.3369},{"date":"2025-06-17","close":15089.1318},{"date":"2025-06-18","close":15040.457},{"date":"2025-06-19","close":14972.3125},{"date":"2025-06-20","close":14573.1807},{"date":"2025-06-23","close":14495.3018},{"date":"2025-06-24","close":14592.6504},{"date":"2025-06-25","close":14602.3857},{"date":"2025-06-26","close":14563.4463},{"date":"2025-06-27","close":14543.9766},{"date":"2025-06-30","close":14543.9766},{"date":"2025-07-01","close":14982.0479},{"date":"2025-07-02","close":15274.0957},{"date":"2025-07-03","close":15089.1318},{"date":"2025-07-04","close":14991.7822},{"date":"2025-07-07","close":15069.6621},{"date":"2025-07-08","close":15254.626},{"date":"2025-07-09","close":15760.8418},{"date":"2025-07-10","close":15955.54},{"date":"2025-07-11","close":16636.9844},{"date":"2025-07-14","close":16520.166},{"date":"2025-07-15","close":16403.3457},{"date":"2025-07-16","close":15975.0098},{"date":"2025-07-17","close":15721.9023},{"date":"2025-07-18","close":15527.2031},{"date":"2025-07-21","close":15575.8779},{"date":"2025-07-22","close":15439.5889},{"date":"2025-07-23","close":15137.8066},{"date":"2025-07-24","close":14874.9639},{"date":"2025-07-25","close":15011.2529},{"date":"2025-07-28","close":14709.4697},{"date":"2025-07-29","close":14865.2285},{"date":"2025-07-30","close":14758.1445},{"date":"2025-07-31","close":14709.4697},{"date":"2025-08-01","close":14028.0254},{"date":"2025-08-04","close":14193.5186},{"date":"2025-08-05","close":14193.5186},{"date":"2025-08-06","close":14359.0127},{"date":"2025-08-07","close":14427.1572},{"date":"2025-08-08","close":14417.4219},{"date":"2025-08-11","close":14271.3984},{"date":"2025-08-12","close":14281.1328},{"date":"2025-08-13","close":14066.9648},{"date":"2025-08-14","close":14018.29},{"date":"2025-08-18","close":13823.5918},{"date":"2025-08-19","close":13658.0986},{"date":"2025-08-20","close":13697.0381},{"date":"2025-08-21","close":13687.3027},{"date":"2025-08-22","close":13735.9775},{"date":"2025-08-25","close":13804.1221},{"date":"2025-08-26","close":13843.0615},{"date":"2025-08-27","close":13823.5918},{"date":"2025-08-28","close":13823.5918},{"date":"2025-08-29","close":13911.2061},{"date":"2025-09-01","close":13794.3867},{"date":"2025-09-02","close":13735.9775},{"date":"2025-09-03","close":13843.0615},{"date":"2025-09-04","close":13891.7363},{"date":"2025-09-05","close":13891.7363},{"date":"2025-09-08","close":13989.0859},{"date":"2025-09-09","close":14105.9043},{"date":"2025-09-10","close":14261.6631},{"date":"2025-09-11","close":14261.6631},{"date":"2025-09-12","close":14777.6143},{"date":"2025-09-15","close":14816.5537},{"date":"2025-09-16","close":15040.457},{"date":"2025-09-17","close":15001.5176},{"date":"2025-09-18","close":15069.6621},{"date":"2025-09-19","close":153200.0},{"date":"2025-09-22","close":14699.7354},{"date":"2025-09-23","close":14534.2412},{"date":"2025-09-24","close":14388.2178},{"date":"2025-09-25","close":14349.2773},{"date":"2025-09-26","close":14203.2539},{"date":"2025-09-29","close":14242.1934},{"date":"2025-09-30","close":14232.459},{"date":"2025-10-01","close":14135.1094},{"date":"2025-10-02","close":14261.6631},{"date":"2025-10-10","close":14115.6396},{"date":"2025-10-13","close":13726.2422},{"date":"2025-10-14","close":13765.1826},{"date":"2025-10-15","close":13882.001},{"date":"2025-10-16","close":13784.6523},{"date":"2025-10-17","close":13648.3633},{"date":"2025-10-20","close":13609.4238},{"date":"2025-10-21","close":13619.1582},{"date":"2025-10-22","close":13648.3633},{"date":"2025-10-23","close":13570.4834},{"date":"2025-10-24","close":13599.6885},{"date":"2025-10-27","close":13687.3027},{"date":"2025-10-28","close":13687.3027},{"date":"2025-10-29","close":13648.3633},{"date":"2025-10-30","close":13599.6885},{"date":"2025-10-31","close":13482.8691},{"date":"2025-11-03","close":13220.0264},{"date":"2025-11-04","close":13200.5566},{"date":"2025-11-05","close":13035.0635},{"date":"2025-11-06","close":13288.1709},{"date":"2025-11-07","close":13268.7012},{"date":"2025-11-10","close":13638.6279},{"date":"2025-11-11","close":13726.2422},{"date":"2025-11-12","close":13920.9414},{"date":"2025-11-13","close":13950.1455},{"date":"2025-11-14","close":13862.5312},{"date":"2025-11-17","close":13920.9414},{"date":"2025-11-18","close":13687.3027},{"date":"2025-11-19","close":13813.8564},{"date":"2025-11-20","close":13804.1221},{"date":"2025-11-21","close":13735.9775},{"date":"2025-11-24","close":13570.4834},{"date":"2025-11-25","close":13570.4834},{"date":"2025-11-26","close":13677.5684},{"date":"2025-11-27","close":13609.4238},{"date":"2025-11-28","close":13872.2666},{"date":"2025-12-01","close":13920.9414},{"date":"2025-12-02","close":14037.7598},{"date":"2025-12-03","close":14407.6875},{"date":"2025-12-04","close":14397.9521},{"date":"2026-01-16","close":14250.0},{"date":"2026-01-30","close":14500.0},{"date":"2026-02-02","close":14360.0},{"date":"2026-02-03","close":14360.0},{"date":"2026-02-04","close":14780.0},{"date":"2026-02-05","close":14960.0},{"date":"2026-02-06","close":14700.0},{"date":"2026-02-09","close":14800.0},{"date":"2026-02-10","close":14500.0},{"date":"2026-02-11","close":14640.0},{"date":"2026-02-12","close":15010.0},{"date":"2026-02-13","close":15240.0},{"date":"2026-02-19","close":15470.0},{"date":"2026-02-20","close":15630.0},{"date":"2026-02-23","close":16060.0},{"date":"2026-02-24","close":16020.0},{"date":"2026-02-25","close":16130.0},{"date":"2026-02-26","close":15770.0},{"date":"2026-02-27","close":15560.0},{"date":"2026-03-03","close":15310.0},{"date":"2026-03-04","close":14310.0},{"date":"2026-03-05","close":15040.0},{"date":"2026-03-06","close":14850.0},{"date":"2026-03-09","close":14680.0},{"date":"2026-03-10","close":14360.0},{"date":"2026-03-11","close":14760.0},{"date":"2026-03-12","close":14680.0},{"date":"2026-03-13","close":15230.0},{"date":"2026-03-16","close":14890.0},{"date":"2026-03-17","close":14790.0},{"date":"2026-03-18","close":14990.0},{"date":"2026-03-19","close":14900.0},{"date":"2026-03-20","close":15300.0},{"date":"2026-03-23","close":14800.0},{"date":"2026-03-24","close":15020.0},{"date":"2026-03-25","close":15190.0},{"date":"2026-03-26","close":15210.0},{"date":"2026-03-27","close":15170.0},{"date":"2026-03-30","close":14600.0},{"date":"2026-03-31","close":14140.0},{"date":"2026-04-01","close":14430.0},{"date":"2026-04-02","close":14210.0},{"date":"2026-04-03","close":14330.0},{"date":"2026-04-06","close":14370.0},{"date":"2026-04-07","close":14150.0},{"date":"2026-04-08","close":14320.0},{"date":"2026-04-09","close":14560.0},{"date":"2026-04-10","close":14680.0},{"date":"2026-04-13","close":14780.0},{"date":"2026-04-14","close":14950.0},{"date":"2026-04-15","close":14900.0},{"date":"2026-04-16","close":15000.0},{"date":"2026-04-17","close":15520.0},{"date":"2026-04-20","close":15500.0},{"date":"2026-04-21","close":15650.0},{"date":"2026-04-22","close":15650.0},{"date":"2026-04-23","close":15650.0},{"date":"2026-04-24","close":15650.0},{"date":"2026-04-27","close":15650.0},{"date":"2026-04-28","close":15650.0},{"date":"2026-04-29","close":15650.0},{"date":"2026-04-30","close":15650.0},{"date":"2026-05-04","close":15650.0},{"date":"2026-05-06","close":15650.0},{"date":"2026-05-07","close":15650.0},{"date":"2026-05-08","close":15650.0},{"date":"2026-05-11","close":15650.0},{"date":"2026-05-12","close":15650.0},{"date":"2026-05-13","close":15650.0},{"date":"2026-05-14","close":15650.0},{"date":"2026-05-15","close":15650.0},{"date":"2026-05-18","close":14300.0},{"date":"2026-05-19","close":13410.0},{"date":"2026-05-20","close":12830.0},{"date":"2026-05-21","close":12340.0},{"date":"2026-05-22","close":12780.0},{"date":"2026-05-26","close":12300.0},{"date":"2026-05-27","close":11720.0},{"date":"2026-05-28","close":11820.0},{"date":"2026-05-29","close":11640.0},{"date":"2026-06-01","close":11130.0},{"date":"2026-06-02","close":11140.0},{"date":"2026-06-04","close":11750.0},{"date":"2026-06-05","close":11480.0},{"date":"2026-06-08","close":11170.0},{"date":"2026-06-09","close":11550.0},{"date":"2026-06-10","close":11510.0},{"date":"2026-06-11","close":11410.0},{"date":"2026-06-12","close":11850.0},{"date":"2026-06-15","close":11970.0},{"date":"2026-06-16","close":11930.0},{"date":"2026-06-17","close":11910.0},{"date":"2026-06-18","close":11740.0},{"date":"2026-06-19","close":11130.0},{"date":"2026-06-22","close":11140.0},{"date":"2026-06-23","close":10790.0},{"date":"2026-06-24","close":10790.0},{"date":"2026-06-25","close":10790.0},{"date":"2026-06-26","close":10680.0},{"date":"2026-06-29","close":11240.0},{"date":"2026-06-30","close":11240.0},{"date":"2026-07-01","close":11210.0},{"date":"2026-07-02","close":11300.0},{"date":"2026-07-03","close":11070.0},{"date":"2026-07-06","close":11110.0},{"date":"2026-07-07","close":11250.0},{"date":"2026-07-08","close":11200.0},{"date":"2026-07-09","close":11020.0},{"date":"2026-07-10","close":10950.0},{"date":"2026-07-13","close":10810.0},{"date":"2026-07-14","close":10760.0},{"date":"2026-07-15","close":10670.0},{"date":"2026-07-16","close":11050.0},{"date":"2026-07-20","close":11250.0},{"date":"2026-07-21","close":11100.0},{"date":"2026-07-22","close":10960.0},{"date":"2026-07-23","close":11250.0},{"date":"2026-07-24","close":11190.0},{"date":"2026-07-27","close":11370.0},{"date":"2026-07-28","close":11130.0},{"date":"2026-07-29","close":10940.0},{"date":"2026-07-30","close":11020.0},{"date":"2026-07-31","close":11250.0},{"date":"2026-08-03","close":11270.0},{"date":"2026-08-04","close":11430.0},{"date":"2026-08-05","close":11480.0},{"date":"2026-08-06","close":11510.0},{"date":"2026-08-07","close":11600.0},{"date":"2026-08-10","close":11830.0},{"date":"2026-08-11","close":11850.0},{"date":"2026-08-12","close":11840.0},{"date":"2026-08-13","close":11710.0},{"date":"2026-08-14","close":11800.0},{"date":"2026-08-18","close":11590.0},{"date":"2026-08-19","close":11560.0},{"date":"2026-08-20","close":11520.0},{"date":"2026-08-21","close":11370.0},{"date":"2026-08-24","close":11660.0},{"date":"2026-08-25","close":11660.0},{"date":"2026-08-26","close":11600.0},{"date":"2026-08-27","close":11500.0},{"date":"2026-08-28","close":11520.0},{"date":"2026-08-31","close":11700.0},{"date":"2026-09-01","close":11820.0},{"date":"2026-09-02","close":11780.0},{"date":"2026-09-03","close":11780.0},{"date":"2026-09-04","close":11700.0},{"date":"2026-09-07","close":11630.0},{"date":"2026-09-08","close":11570.0},{"date":"2026-09-09","close":11440.0},{"date":"2026-09-10","close":11520.0},{"date":"2026-09-11","close":11580.0},{"date":"2026-09-14","close":11440.0},{"date":"2026-09-15","close":11500.0},{"date":"2026-09-16","close":11260.0},{"date":"2026-09-17","close":11150.0},{"date":"2026-09-18","close":11170.0},{"date":"2026-09-21","close":10940.0},{"date":"2026-09-22","close":11030.0},{"date":"2026-09-23","close":10900.0},{"date":"2026-09-28","close":10970.0},{"date":"2026-09-29","close":10940.0},{"date":"2026-09-30","close":10950.0},{"date":"2026-10-01","close":11000.0},{"date":"2026-10-02","close":11090.0},{"date":"2026-10-06","close":11050.0},{"date":"2026-10-07","close":11210.0},{"date":"2026-10-08","close":11160.0},{"date":"2026-10-12","close":11180.0},{"date":"2026-10-13","close":11090.0},{"date":"2026-10-14","close":11030.0},{"date":"2026-10-15","close":11080.0},{"date":"2026-10-16","close":11130.0},{"date":"2026-10-19","close":11150.0},{"date":"2026-10-20","close":11260.0},{"date":"2026-10-21","close":11070.0},{"date":"2026-10-22","close":10950.0},{"date":"2026-10-23","close":10740.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2929.0,"foreign_net":-2696.0,"institution_net":-233.0},{"date":"2026-10-21","retail_net":4176.0,"foreign_net":-4041.0,"institution_net":-135.0},{"date":"2026-10-20","retail_net":2308.0,"foreign_net":-2695.0,"institution_net":387.0},{"date":"2026-10-19","retail_net":-682.0,"foreign_net":767.0,"institution_net":-85.0},{"date":"2026-10-16","retail_net":-996.0,"foreign_net":446.0,"institution_net":550.0},{"date":"2026-10-15","retail_net":-983.0,"foreign_net":898.0,"institution_net":85.0},{"date":"2026-10-14","retail_net":373.0,"foreign_net":1281.0,"institution_net":-1654.0},{"date":"2026-10-13","retail_net":167.0,"foreign_net":-457.0,"institution_net":290.0},{"date":"2026-10-12","retail_net":-6915.0,"foreign_net":6424.0,"institution_net":491.0},{"date":"2026-10-08","retail_net":1315.0,"foreign_net":-1139.0,"institution_net":-176.0},{"date":"2026-10-07","retail_net":-892.0,"foreign_net":1593.0,"institution_net":-701.0},{"date":"2026-10-06","retail_net":2032.0,"foreign_net":-2134.0,"institution_net":102.0},{"date":"2026-10-02","retail_net":-2469.0,"foreign_net":1632.0,"institution_net":837.0},{"date":"2026-10-01","retail_net":789.0,"foreign_net":-1141.0,"institution_net":352.0},{"date":"2026-09-30","retail_net":236.0,"foreign_net":-368.0,"institution_net":132.0},{"date":"2026-09-29","retail_net":-429.0,"foreign_net":-193.0,"institution_net":622.0},{"date":"2026-09-28","retail_net":-775.0,"foreign_net":2299.0,"institution_net":-1524.0},{"date":"2026-09-23","retail_net":5874.0,"foreign_net":-2431.0,"institution_net":-3443.0},{"date":"2026-09-22","retail_net":4918.0,"foreign_net":-2127.0,"institution_net":-2791.0},{"date":"2026-09-21","retail_net":3641.0,"foreign_net":-1054.0,"institution_net":-2587.0},{"date":"2026-09-18","retail_net":4929.0,"foreign_net":-1294.0,"institution_net":-3635.0},{"date":"2026-09-17","retail_net":9015.0,"foreign_net":-8697.0,"institution_net":-318.0},{"date":"2026-09-16","retail_net":6170.0,"foreign_net":-2888.0,"institution_net":-3282.0},{"date":"2026-09-15","retail_net":232.0,"foreign_net":-912.0,"institution_net":680.0},{"date":"2026-09-14","retail_net":3692.0,"foreign_net":-2390.0,"institution_net":-1302.0},{"date":"2026-09-11","retail_net":-4388.0,"foreign_net":3946.0,"institution_net":442.0},{"date":"2026-09-10","retail_net":335.0,"foreign_net":415.0,"institution_net":-750.0},{"date":"2026-09-09","retail_net":429.0,"foreign_net":-487.0,"institution_net":58.0},{"date":"2026-09-08","retail_net":-6136.0,"foreign_net":5639.0,"institution_net":497.0},{"date":"2026-09-07","retail_net":3303.0,"foreign_net":-5659.0,"institution_net":2356.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":2929.0,"foreign_net":-2696.0,"institution_net":-233.0},"d3":{"retail_net":9413.0,"foreign_net":-9432.0,"institution_net":19.0},"d7":{"retail_net":7125.0,"foreign_net":-6040.0,"institution_net":-1085.0},"d14":{"retail_net":1152.0,"foreign_net":-1262.0,"institution_net":110.0},"d30":{"retail_net":32198.0,"foreign_net":-17463.0,"institution_net":-14735.0}},"analysis":"최근 5일 외국인 순매수 -8219.00, 기관 순매수 484.00. 30일 누적: 외국인 -1.75만, 기관 -1.47만.","foreign_flow":-8219.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":484.0},"insider_trades":[],"price_analysis":{"current":10920.0,"low_30d":10730.0,"support":10834.0,"high_30d":11770.0,"change_1d":-0.3,"change_7d":-2.1,"change_30d":-5.6,"resistance":11666.0,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.32,"per":2.57,"quarter":"2024-Q2"},{"pbr":0.32,"per":2.4,"quarter":"2024-Q3"},{"pbr":0.29,"per":4.26,"quarter":"2024-Q4"},{"pbr":0.29,"per":4.62,"quarter":"2025-Q1"},{"pbr":0.34,"per":4.61,"quarter":"2025-Q2"},{"pbr":0.32,"per":3.96,"quarter":"2025-Q3"},{"pbr":0.35,"per":null,"quarter":"2025-Q4"},{"pbr":0.34,"per":null,"quarter":"2026-Q1"},{"pbr":0.27,"per":null,"quarter":"2026-Q2"},{"pbr":0.18,"per":null,"quarter":"현재"}],"timeline":[{"close":13399.4326,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13200.5723,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":12304.9434,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":12450.9678,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":14543.9766,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":14232.459,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14397.9521,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":14140.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":11240.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.32,"pbr_5y_low":0.27,"per_5y_avg":3.74,"per_5y_low":2.4,"current_pbr":0.18,"current_per":null,"pbr_5y_high":0.35,"per_5y_high":4.62,"pbr_5y_median":0.32,"per_5y_median":4.11,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.0%"},"momentum":{"grade":"C","reason":"RSI 50"},"valuation":{"grade":"C","reason":"적자 (EPS -2,385, PBR 0.18x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.78,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.2,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.92,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.53,"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":18.12,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.3,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.91,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.32,"per":2.57,"close":13399.4326,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.32,"per":2.4,"close":13200.5723,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.29,"per":4.26,"close":12304.9434,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.29,"per":4.62,"close":12450.9678,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.34,"per":4.61,"close":14543.9766,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.32,"per":3.96,"close":14232.459,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.35,"per":null,"close":14397.9521,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.34,"per":null,"close":14140.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.27,"per":null,"close":11240.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"1.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":723.32,"pbr":null,"per":null,"roa":0.007810927028087359,"roe":0.011965119126063094,"revenue":351123357973.0,"market_cap":null,"net_income":12224109468.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1812094732071133,"total_assets":1565001109861.0,"total_equity":1021645446168.0,"profit_margin":0.03481428731648205,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7028056063.0,"operating_margin":0.020015917208049797},{"eps":435.07,"pbr":0.26,"per":null,"roa":0.004823015682938651,"roe":0.007262148279666707,"revenue":334341715452.0,"market_cap":264500000000.0,"net_income":7352637834.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19134481987242347,"total_assets":1524489721236.0,"total_equity":1012460438819.0,"profit_margin":0.021991386339750913,"dividend_yield":2.56,"fiscal_quarter":"Q1","operating_income":7016350487.0,"operating_margin":0.02098556704931218},{"eps":-4897.34,"pbr":null,"per":null,"roa":-0.05392501291156458,"roe":-0.08201061491789784,"revenue":350451517108.0,"market_cap":null,"net_income":-82764968420.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19996719675892727,"total_assets":1534815922172.0,"total_equity":1009198242238.0,"profit_margin":-0.23616667179241801,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14999182911.0,"operating_margin":0.04279959474787391},{"eps":1353.56,"pbr":null,"per":null,"roa":0.014196811283217384,"roe":0.020966504797219534,"revenue":347684734048.0,"market_cap":null,"net_income":22875110589.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.20113161763480153,"total_assets":1611285107103.0,"total_equity":1091031185705.0,"profit_margin":0.06579268040523732,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16599341203.0,"operating_margin":0.04774250801793432},{"eps":1385.83,"pbr":null,"per":null,"roa":0.014923581982215373,"roe":0.021936872853366103,"revenue":336317642034.0,"market_cap":null,"net_income":23420485035.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19838351546320296,"total_assets":1569360831931.0,"total_equity":1067630978743.0,"profit_margin":0.06963799131486628,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14996756959.0,"operating_margin":0.04459105049708901},{"eps":670.52,"pbr":null,"per":null,"roa":0.007532413574355939,"roe":0.010875859227023475,"revenue":340745755864.0,"market_cap":null,"net_income":11331847361.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19446732711015058,"total_assets":1504411202218.0,"total_equity":1041926630757.0,"profit_margin":0.03325601908750646,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15661555618.0,"operating_margin":0.0459625845618776},{"eps":187.36,"pbr":null,"per":null,"roa":0.0020290903666301302,"roe":0.003052367436149737,"revenue":364033909886.0,"market_cap":null,"net_income":3166319176.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19676584648784864,"total_assets":1560462376675.0,"total_equity":1037332248569.0,"profit_margin":0.008697868769949362,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":16965677768.0,"operating_margin":0.04660466321204234},{"eps":914.38,"pbr":null,"per":null,"roa":0.010592712409636395,"roe":0.0149805849858975,"revenue":329423630333.0,"market_cap":null,"net_income":15453031574.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2068931666016326,"total_assets":1458836129634.0,"total_equity":1031537258962.0,"profit_margin":0.04690929900316867,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17225672878.0,"operating_margin":0.052290337704636786},{"eps":921.84,"pbr":null,"per":null,"roa":0.010878312767714822,"roe":0.015285705701720215,"revenue":341660153167.0,"market_cap":null,"net_income":15579040322.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20328690053900164,"total_assets":1432119176444.0,"total_equity":1019190126122.0,"profit_margin":0.045598060463273055,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18653839143.0,"operating_margin":0.05459764321384646},{"eps":865.72,"pbr":null,"per":null,"roa":0.009743527651292471,"roe":0.01455855207626999,"revenue":339617665765.0,"market_cap":null,"net_income":14630729151.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20471325900080714,"total_assets":1501584402961.0,"total_equity":1004957709692.0,"profit_margin":0.043080000323433704,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":19461516736.0,"operating_margin":0.05730419438624399},{"eps":2791.08,"pbr":null,"per":null,"roa":0.033659795679971356,"roe":0.04745582830276425,"revenue":359412645466.0,"market_cap":null,"net_income":47169284403.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2127522877884762,"total_assets":1401353854060.0,"total_equity":993961881817.0,"profit_margin":0.1312399132252072,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23611122286.0,"operating_margin":0.06569363260824272},{"eps":640.69,"pbr":null,"per":null,"roa":0.008004079577089507,"roe":0.011417191287600421,"revenue":360460181514.0,"market_cap":null,"net_income":10827609347.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17787197241232536,"total_assets":1352761331608.0,"total_equity":948360159189.0,"profit_margin":0.0300382952189671,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14234654754.0,"operating_margin":0.039490228003026005}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5219.33,"per":2.57,"date":"2024-06","close":13399.43,"source":"reported"},{"eps":5219.33,"per":2.56,"date":"2024-07","close":13352.08,"source":"reported"},{"eps":5219.33,"per":2.56,"date":"2024-08","close":13342.62,"source":"reported"},{"eps":5493.02,"per":2.4,"date":"2024-09","close":13200.57,"source":"reported"},{"eps":5493.02,"per":2.29,"date":"2024-10","close":12594.52,"source":"reported"},{"eps":5493.02,"per":2.24,"date":"2024-11","close":12319.9,"source":"reported"},{"eps":2889.3,"per":4.26,"date":"2024-12","close":12304.94,"source":"reported"},{"eps":2889.3,"per":4.26,"date":"2025-01","close":12314.68,"source":"reported"},{"eps":2889.3,"per":4.3,"date":"2025-02","close":12421.76,"source":"reported"},{"eps":2694.1,"per":4.62,"date":"2025-03","close":12450.97,"source":"reported"},{"eps":2694.1,"per":4.72,"date":"2025-04","close":12723.55,"source":"reported"},{"eps":2694.1,"per":5.13,"date":"2025-05","close":13823.59,"source":"reported"},{"eps":3158.09,"per":4.61,"date":"2025-06","close":14543.98,"source":"reported"},{"eps":3158.09,"per":4.66,"date":"2025-07","close":14709.47,"source":"reported"},{"eps":3158.09,"per":4.4,"date":"2025-08","close":13911.21,"source":"reported"},{"eps":3597.27,"per":3.96,"date":"2025-09","close":14232.46,"source":"reported"},{"eps":3597.27,"per":3.75,"date":"2025-10","close":13482.87,"source":"reported"},{"eps":3597.27,"per":3.86,"date":"2025-11","close":13872.27,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.73,"std":0.97,"count":18,"current":3.86,"lower_1sd":2.76,"upper_1sd":4.7},"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":"대한제분","phase":"above-fold","symbol_resolved":true}