{"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":"2026-10-23T09:51:23.645302+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-21.6,"direction":"higher_better","percentile":29},{"name":"영업이익 성장률","unit":"%","value":-83.9,"direction":"higher_better","percentile":13}],"summary":"매출 -21.6%","percentile":21},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":34.9,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.5,"direction":"higher_better","percentile":36}],"summary":"RSI 35","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.3x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":13.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":9.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 13.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.68,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.27,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":35.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.11,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.7x, 순차입금비율 0.3x","percentile":69}},"signals":[],"summary":"이지케어텍(099750)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 881.44억. 현재가 6,450원, 전일 대비 -0.8%, 30일 -8.5%. PER 8.3배 / ROE 13.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 6942.00, 기관 순매수 5188.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 286% 성장"],"portfolio":null,"technical":{"macd":-64.95175730488245,"grade":"D","trend":"하락","atr_14":353.57142857142856,"rsi_14":34.873949579831944,"sma_20":7052.0,"sma_60":6835.0,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 34.9로 약세 구간입니다. MACD(-64.95)가 시그널선(0.68)을 하회합니다(데드크로스). SMA20 7052, SMA60 6835 — 혼조세입니다. 볼린저밴드 6418~7686 (현재 위치 3%).","bb_lower":6418.04101079013,"bb_upper":7685.95898920987,"macd_signal":0.6844264284878268},"change_pct":0.62,"chart_data":[{"date":"2024-10-23","open":8335,"high":8475,"low":8275,"close":8365,"volume":7585,"rsi_14":62.03,"sma_20":8281.0,"sma_60":8022.07,"sma_120":8112.23},{"date":"2024-10-24","open":8285,"high":8355,"low":8115,"close":8115,"volume":14093,"rsi_14":53.35,"sma_20":8290.25,"sma_60":8024.07,"sma_120":8112.81},{"date":"2024-10-25","open":8050,"high":8395,"low":8050,"close":8235,"volume":12500,"rsi_14":55.42,"sma_20":8306.5,"sma_60":8027.4,"sma_120":8115.43},{"date":"2024-10-28","open":8235,"high":8310,"low":8160,"close":8160,"volume":10866,"rsi_14":54.74,"sma_20":8319.0,"sma_60":8032.07,"sma_120":8118.23},{"date":"2024-10-29","open":8235,"high":8550,"low":8160,"close":8535,"volume":23748,"rsi_14":52.31,"sma_20":8350.75,"sma_60":8042.65,"sma_120":8123.31},{"date":"2024-10-30","open":8505,"high":8595,"low":8050,"close":8315,"volume":9629,"rsi_14":38.67,"sma_20":8368.75,"sma_60":8051.15,"sma_120":8125.52},{"date":"2024-10-31","open":8235,"high":8550,"low":8235,"close":8455,"volume":11060,"rsi_14":42.64,"sma_20":8394.0,"sma_60":8062.23,"sma_120":8130.39},{"date":"2024-11-01","open":8455,"high":8500,"low":8230,"close":8335,"volume":5001,"rsi_14":43.29,"sma_20":8411.5,"sma_60":8071.07,"sma_120":8132.43},{"date":"2024-11-04","open":8335,"high":8500,"low":8165,"close":8385,"volume":7225,"rsi_14":44.69,"sma_20":8430.0,"sma_60":8080.23,"sma_120":8135.56},{"date":"2024-11-05","open":8260,"high":8495,"low":8260,"close":8450,"volume":7890,"rsi_14":45.76,"sma_20":8454.25,"sma_60":8087.73,"sma_120":8138.6},{"date":"2024-11-06","open":8445,"high":8525,"low":8350,"close":8350,"volume":14520,"rsi_14":42.59,"sma_20":8449.5,"sma_60":8104.0,"sma_120":8140.48},{"date":"2024-11-07","open":8350,"high":8400,"low":8255,"close":8310,"volume":9197,"rsi_14":48.92,"sma_20":8428.0,"sma_60":8116.6,"sma_120":8143.06},{"date":"2024-11-08","open":8555,"high":8555,"low":8250,"close":8250,"volume":6072,"rsi_14":43.54,"sma_20":8403.0,"sma_60":8125.7,"sma_120":8145.18},{"date":"2024-11-11","open":8165,"high":8325,"low":8030,"close":8040,"volume":25153,"rsi_14":41.89,"sma_20":8375.0,"sma_60":8130.03,"sma_120":8141.89},{"date":"2024-11-12","open":8220,"high":8300,"low":8060,"close":8085,"volume":18681,"rsi_14":42.51,"sma_20":8349.25,"sma_60":8131.03,"sma_120":8140.52},{"date":"2024-11-13","open":8325,"high":8325,"low":7955,"close":8060,"volume":17959,"rsi_14":48.33,"sma_20":8321.0,"sma_60":8131.87,"sma_120":8139.35},{"date":"2024-11-14","open":7980,"high":8185,"low":7975,"close":8035,"volume":11763,"rsi_14":43.55,"sma_20":8289.5,"sma_60":8131.87,"sma_120":8138.93},{"date":"2024-11-15","open":7749,"high":8045,"low":7749,"close":7990,"volume":21278,"rsi_14":44.41,"sma_20":8271.5,"sma_60":8130.28,"sma_120":8138.56},{"date":"2024-11-18","open":7990,"high":8130,"low":7810,"close":8125,"volume":7868,"rsi_14":33.98,"sma_20":8253.75,"sma_60":8132.62,"sma_120":8137.73},{"date":"2024-11-19","open":8125,"high":8345,"low":8120,"close":8270,"volume":13022,"rsi_14":48.13,"sma_20":8250.25,"sma_60":8137.87,"sma_120":8138.1},{"date":"2024-11-20","open":8160,"high":8375,"low":8160,"close":8370,"volume":6176,"rsi_14":46.35,"sma_20":8250.5,"sma_60":8143.2,"sma_120":8140.56},{"date":"2024-11-21","open":8365,"high":8370,"low":8150,"close":8180,"volume":12968,"rsi_14":43.72,"sma_20":8253.75,"sma_60":8146.37,"sma_120":8141.43},{"date":"2024-11-22","open":8065,"high":8250,"low":8065,"close":8235,"volume":7519,"rsi_14":43.95,"sma_20":8253.75,"sma_60":8151.2,"sma_120":8142.48},{"date":"2024-11-25","open":8230,"high":8445,"low":8055,"close":8425,"volume":26755,"rsi_14":49.08,"sma_20":8267.0,"sma_60":8158.78,"sma_120":8146.02},{"date":"2024-11-26","open":8425,"high":8720,"low":8415,"close":8605,"volume":41826,"rsi_14":58.82,"sma_20":8270.5,"sma_60":8171.37,"sma_120":8150.23},{"date":"2024-11-27","open":8535,"high":8660,"low":8500,"close":8520,"volume":21214,"rsi_14":57.05,"sma_20":8280.75,"sma_60":8181.03,"sma_120":8154.02},{"date":"2024-11-28","open":8650,"high":9151,"low":8560,"close":8810,"volume":97773,"rsi_14":66.28,"sma_20":8298.5,"sma_60":8195.7,"sma_120":8159.98},{"date":"2024-11-29","open":8750,"high":8901,"low":8650,"close":8800,"volume":23876,"rsi_14":75.0,"sma_20":8321.75,"sma_60":8210.53,"sma_120":8166.23},{"date":"2024-12-02","open":8715,"high":8886,"low":8650,"close":8750,"volume":13611,"rsi_14":71.8,"sma_20":8340.0,"sma_60":8224.7,"sma_120":8172.18},{"date":"2024-12-03","open":8745,"high":8971,"low":8700,"close":8870,"volume":23848,"rsi_14":75.0,"sma_20":8361.0,"sma_60":8237.7,"sma_120":8175.68},{"date":"2024-12-04","open":8605,"high":8850,"low":8605,"close":8790,"volume":32504,"rsi_14":72.54,"sma_20":8383.0,"sma_60":8253.28,"sma_120":8176.31},{"date":"2024-12-05","open":8916,"high":8916,"low":8655,"close":8720,"volume":16894,"rsi_14":71.47,"sma_20":8403.5,"sma_60":8268.2,"sma_120":8178.43},{"date":"2024-12-06","open":8705,"high":8710,"low":8400,"close":8645,"volume":31647,"rsi_14":65.85,"sma_20":8423.25,"sma_60":8281.87,"sma_120":8178.89},{"date":"2024-12-09","open":8575,"high":8625,"low":8150,"close":8200,"volume":27579,"rsi_14":48.2,"sma_20":8431.25,"sma_60":8289.03,"sma_120":8175.73},{"date":"2024-12-10","open":8200,"high":8670,"low":8200,"close":8670,"volume":9343,"rsi_14":56.49,"sma_20":8460.5,"sma_60":8304.47,"sma_120":8177.81},{"date":"2024-12-11","open":8585,"high":8725,"low":8585,"close":8680,"volume":5317,"rsi_14":61.74,"sma_20":8491.5,"sma_60":8320.32,"sma_120":8181.14},{"date":"2024-12-12","open":8679,"high":9170,"low":8594,"close":9010,"volume":72524,"rsi_14":66.13,"sma_20":8540.3,"sma_60":8342.02,"sma_120":8181.23},{"date":"2024-12-13","open":8990,"high":9125,"low":8764,"close":8975,"volume":23646,"rsi_14":62.24,"sma_20":8589.6,"sma_60":8359.03,"sma_120":8183.69},{"date":"2024-12-16","open":8976,"high":9126,"low":8825,"close":8875,"volume":42185,"rsi_14":56.22,"sma_20":8627.1,"sma_60":8374.37,"sma_120":8183.14},{"date":"2024-12-17","open":8966,"high":8976,"low":8840,"close":8865,"volume":13068,"rsi_14":58.23,"sma_20":8656.85,"sma_60":8390.03,"sma_120":8182.47},{"date":"2024-12-18","open":8790,"high":8901,"low":8185,"close":8715,"volume":33511,"rsi_14":47.57,"sma_20":8674.1,"sma_60":8401.87,"sma_120":8184.43},{"date":"2024-12-19","open":8535,"high":8921,"low":8535,"close":8770,"volume":10002,"rsi_14":49.25,"sma_20":8703.6,"sma_60":8415.87,"sma_120":8186.84},{"date":"2024-12-20","open":8685,"high":8755,"low":8460,"close":8465,"volume":14361,"rsi_14":43.69,"sma_20":8715.1,"sma_60":8425.12,"sma_120":8186.97},{"date":"2024-12-23","open":8470,"high":8835,"low":8465,"close":8550,"volume":9025,"rsi_14":42.8,"sma_20":8721.35,"sma_60":8435.78,"sma_120":8189.59},{"date":"2024-12-24","open":8465,"high":8800,"low":8265,"close":8505,"volume":44637,"rsi_14":43.48,"sma_20":8716.35,"sma_60":8445.87,"sma_120":8192.59},{"date":"2024-12-26","open":8505,"high":8585,"low":8430,"close":8550,"volume":21003,"rsi_14":46.07,"sma_20":8717.85,"sma_60":8455.78,"sma_120":8195.92},{"date":"2024-12-27","open":8505,"high":8595,"low":8300,"close":8355,"volume":22557,"rsi_14":43.65,"sma_20":8695.1,"sma_60":8462.53,"sma_120":8199.05},{"date":"2024-12-30","open":8395,"high":8650,"low":8345,"close":8585,"volume":16039,"rsi_14":59.31,"sma_20":8684.35,"sma_60":8472.53,"sma_120":8203.47},{"date":"2025-01-02","open":8585,"high":8795,"low":8455,"close":8505,"volume":12300,"rsi_14":45.08,"sma_20":8672.1,"sma_60":8480.7,"sma_120":8207.51},{"date":"2025-01-03","open":8505,"high":8600,"low":8500,"close":8575,"volume":10022,"rsi_14":46.98,"sma_20":8657.35,"sma_60":8490.87,"sma_120":8212.72},{"date":"2025-01-06","open":8580,"high":8875,"low":8580,"close":8875,"volume":19948,"rsi_14":46.01,"sma_20":8661.6,"sma_60":8498.03,"sma_120":8218.3},{"date":"2025-01-07","open":8850,"high":8850,"low":8660,"close":8710,"volume":18779,"rsi_14":42.76,"sma_20":8661.1,"sma_60":8497.53,"sma_120":8222.59},{"date":"2025-01-08","open":8886,"high":8886,"low":8560,"close":8750,"volume":10292,"rsi_14":46.48,"sma_20":8666.35,"sma_60":8497.53,"sma_120":8228.8},{"date":"2025-01-09","open":8775,"high":8921,"low":8700,"close":8865,"volume":27329,"rsi_14":50.0,"sma_20":8699.6,"sma_60":8501.95,"sma_120":8235.59},{"date":"2025-01-10","open":8790,"high":8986,"low":8760,"close":8765,"volume":10350,"rsi_14":51.37,"sma_20":8704.35,"sma_60":8504.7,"sma_120":8241.92},{"date":"2025-01-13","open":8765,"high":8931,"low":8655,"close":8810,"volume":25872,"rsi_14":51.1,"sma_20":8710.85,"sma_60":8507.78,"sma_120":8248.34},{"date":"2025-01-14","open":8809,"high":9100,"low":8804,"close":9040,"volume":27423,"rsi_14":66.49,"sma_20":8712.35,"sma_60":8514.05,"sma_120":8257.27},{"date":"2025-01-15","open":9000,"high":9090,"low":8885,"close":8900,"volume":9119,"rsi_14":59.74,"sma_20":8708.6,"sma_60":8523.23,"sma_120":8264.98},{"date":"2025-01-16","open":8901,"high":8951,"low":8825,"close":8860,"volume":22076,"rsi_14":59.88,"sma_20":8707.85,"sma_60":8529.57,"sma_120":8272.19},{"date":"2025-01-17","open":8860,"high":8951,"low":8750,"close":8815,"volume":15168,"rsi_14":57.37,"sma_20":8705.35,"sma_60":8537.48,"sma_120":8277.94},{"date":"2025-01-20","open":8750,"high":8926,"low":8735,"close":8800,"volume":16469,"rsi_14":63.76,"sma_20":8709.6,"sma_60":8544.73,"sma_120":8283.4},{"date":"2025-01-21","open":8740,"high":8881,"low":8740,"close":8770,"volume":11429,"rsi_14":56.53,"sma_20":8709.6,"sma_60":8555.65,"sma_120":8289.86},{"date":"2025-01-22","open":8770,"high":8896,"low":8770,"close":8870,"volume":10132,"rsi_14":62.7,"sma_20":8729.85,"sma_60":8566.23,"sma_120":8296.82},{"date":"2025-01-23","open":8875,"high":8986,"low":8755,"close":8760,"volume":9979,"rsi_14":56.26,"sma_20":8740.35,"sma_60":8576.23,"sma_120":8304.15},{"date":"2025-01-24","open":8755,"high":8790,"low":8700,"close":8745,"volume":7784,"rsi_14":44.55,"sma_20":8752.35,"sma_60":8579.73,"sma_120":8311.19},{"date":"2025-01-31","open":8745,"high":8780,"low":8650,"close":8695,"volume":7824,"rsi_14":49.3,"sma_20":8759.6,"sma_60":8586.07,"sma_120":8318.61},{"date":"2025-02-03","open":8640,"high":8645,"low":8475,"close":8600,"volume":19334,"rsi_14":43.37,"sma_20":8771.85,"sma_60":8588.48,"sma_120":8325.36},{"date":"2025-02-04","open":8605,"high":10376,"low":8605,"close":9775,"volume":1072587,"rsi_14":70.77,"sma_20":8831.4,"sma_60":8612.5,"sma_120":8341.78},{"date":"2025-02-05","open":10051,"high":10176,"low":9625,"close":9800,"volume":312784,"rsi_14":74.46,"sma_20":8896.2,"sma_60":8636.1,"sma_120":8358.17},{"date":"2025-02-06","open":9870,"high":9950,"low":9640,"close":9740,"volume":150450,"rsi_14":71.82,"sma_20":8954.5,"sma_60":8657.62,"sma_120":8372.67},{"date":"2025-02-07","open":9740,"high":9740,"low":9275,"close":9300,"volume":120251,"rsi_14":55.55,"sma_20":8975.8,"sma_60":8673.47,"sma_120":8388.73},{"date":"2025-02-10","open":9310,"high":9710,"low":9310,"close":9575,"volume":123572,"rsi_14":63.63,"sma_20":9019.1,"sma_60":8694.57,"sma_120":8405.58},{"date":"2025-02-11","open":9600,"high":9605,"low":9360,"close":9360,"volume":53843,"rsi_14":59.45,"sma_20":9049.65,"sma_60":8713.08,"sma_120":8419.39},{"date":"2025-02-12","open":9360,"high":9430,"low":9055,"close":9080,"volume":57985,"rsi_14":54.61,"sma_20":9060.45,"sma_60":8730.43,"sma_120":8430.23},{"date":"2025-02-13","open":9085,"high":9170,"low":8910,"close":9050,"volume":41282,"rsi_14":54.33,"sma_20":9074.75,"sma_60":8746.53,"sma_120":8438.78},{"date":"2025-02-14","open":9050,"high":9095,"low":8829,"close":8965,"volume":55625,"rsi_14":53.32,"sma_20":9082.55,"sma_60":8761.63,"sma_120":8446.75},{"date":"2025-02-17","open":8970,"high":9240,"low":8925,"close":9180,"volume":54718,"rsi_14":55.06,"sma_20":9089.55,"sma_60":8780.73,"sma_120":8456.3},{"date":"2025-02-18","open":9185,"high":9305,"low":9155,"close":9210,"volume":50686,"rsi_14":57.54,"sma_20":9105.05,"sma_60":8801.08,"sma_120":8465.68},{"date":"2025-02-19","open":9340,"high":9340,"low":9170,"close":9250,"volume":28604,"rsi_14":58.39,"sma_20":9124.6,"sma_60":8819.85,"sma_120":8476.23},{"date":"2025-02-20","open":9250,"high":9295,"low":9140,"close":9190,"volume":25892,"rsi_14":58.2,"sma_20":9143.4,"sma_60":8835.2,"sma_120":8486.53},{"date":"2025-02-21","open":9280,"high":9280,"low":8945,"close":9155,"volume":14824,"rsi_14":59.37,"sma_20":9161.2,"sma_60":8848.3,"sma_120":8495.75},{"date":"2025-02-24","open":9220,"high":9220,"low":9000,"close":9060,"volume":20609,"rsi_14":31.03,"sma_20":9175.75,"sma_60":8862.98,"sma_120":8504.67},{"date":"2025-02-25","open":9075,"high":9205,"low":9025,"close":9060,"volume":19794,"rsi_14":30.11,"sma_20":9185.3,"sma_60":8876.75,"sma_120":8513.98},{"date":"2025-02-26","open":9075,"high":9245,"low":9075,"close":9210,"volume":13112,"rsi_14":36.41,"sma_20":9207.85,"sma_60":8889.85,"sma_120":8524.32},{"date":"2025-02-27","open":9245,"high":9245,"low":9055,"close":9115,"volume":18097,"rsi_14":44.24,"sma_20":9226.4,"sma_60":8898.37,"sma_120":8534.87},{"date":"2025-02-28","open":9050,"high":9135,"low":8925,"close":9025,"volume":29543,"rsi_14":30.63,"sma_20":9242.95,"sma_60":8906.8,"sma_120":8543.92},{"date":"2025-03-04","open":9125,"high":9125,"low":8804,"close":8890,"volume":15543,"rsi_14":32.46,"sma_20":9257.5,"sma_60":8908.15,"sma_120":8551.92},{"date":"2025-03-05","open":8799,"high":9085,"low":8799,"close":9050,"volume":7209,"rsi_14":48.77,"sma_20":9221.25,"sma_60":8912.33,"sma_120":8561.43},{"date":"2025-03-06","open":9150,"high":9150,"low":8940,"close":9000,"volume":16944,"rsi_14":47.98,"sma_20":9181.25,"sma_60":8916.52,"sma_120":8570.61},{"date":"2025-03-07","open":9050,"high":9095,"low":8864,"close":8900,"volume":15949,"rsi_14":47.41,"sma_20":9139.25,"sma_60":8917.03,"sma_120":8577.37},{"date":"2025-03-10","open":8829,"high":8975,"low":8829,"close":8910,"volume":10526,"rsi_14":37.14,"sma_20":9119.75,"sma_60":8919.05,"sma_120":8586.17},{"date":"2025-03-11","open":8749,"high":9000,"low":8749,"close":8935,"volume":9759,"rsi_14":36.84,"sma_20":9087.75,"sma_60":8922.65,"sma_120":8595.42},{"date":"2025-03-12","open":8935,"high":8995,"low":8859,"close":8910,"volume":6683,"rsi_14":33.5,"sma_20":9065.25,"sma_60":8927.08,"sma_120":8604.48},{"date":"2025-03-13","open":8910,"high":9025,"low":8905,"close":8935,"volume":7063,"rsi_14":37.19,"sma_20":9058.0,"sma_60":8939.35,"sma_120":8614.19},{"date":"2025-03-14","open":9000,"high":9050,"low":8935,"close":9015,"volume":7659,"rsi_14":43.27,"sma_20":9056.25,"sma_60":8945.12,"sma_120":8624.79},{"date":"2025-03-17","open":9000,"high":9115,"low":9000,"close":9005,"volume":13108,"rsi_14":47.12,"sma_20":9058.25,"sma_60":8950.55,"sma_120":8635.43},{"date":"2025-03-18","open":8980,"high":9185,"low":8980,"close":9125,"volume":15222,"rsi_14":53.02,"sma_20":9055.5,"sma_60":8952.47,"sma_120":8647.24},{"date":"2025-03-19","open":9100,"high":9150,"low":9040,"close":9060,"volume":6274,"rsi_14":42.42,"sma_20":9048.0,"sma_60":8953.88,"sma_120":8656.46},{"date":"2025-03-20","open":9125,"high":9140,"low":8920,"close":9040,"volume":10920,"rsi_14":45.9,"sma_20":9037.5,"sma_60":8956.65,"sma_120":8665.51},{"date":"2025-03-21","open":9040,"high":9040,"low":8849,"close":8965,"volume":21238,"rsi_14":46.67,"sma_20":9026.25,"sma_60":8958.33,"sma_120":8674.18},{"date":"2025-03-24","open":8955,"high":8975,"low":8900,"close":8910,"volume":6652,"rsi_14":51.22,"sma_20":9014.0,"sma_60":8961.6,"sma_120":8681.73},{"date":"2025-03-25","open":8910,"high":9000,"low":8749,"close":8905,"volume":23011,"rsi_14":39.1,"sma_20":9006.25,"sma_60":8963.87,"sma_120":8689.87},{"date":"2025-03-26","open":8921,"high":9026,"low":8850,"close":8850,"volume":9137,"rsi_14":38.75,"sma_20":8995.7,"sma_60":8970.28,"sma_120":8697.7},{"date":"2025-03-27","open":8795,"high":8850,"low":8675,"close":8755,"volume":9535,"rsi_14":39.04,"sma_20":8972.9,"sma_60":8973.7,"sma_120":8704.74},{"date":"2025-03-28","open":8750,"high":8815,"low":8650,"close":8695,"volume":19866,"rsi_14":34.92,"sma_20":8951.85,"sma_60":8976.87,"sma_120":8711.37},{"date":"2025-03-31","open":8675,"high":8675,"low":8000,"close":8480,"volume":21284,"rsi_14":24.83,"sma_20":8924.55,"sma_60":8975.7,"sma_120":8715.74},{"date":"2025-04-01","open":8400,"high":8650,"low":8400,"close":8595,"volume":6851,"rsi_14":34.14,"sma_20":8909.75,"sma_60":8979.7,"sma_120":8721.12},{"date":"2025-04-02","open":8595,"high":8725,"low":8470,"close":8525,"volume":4553,"rsi_14":30.26,"sma_20":8883.45,"sma_60":8978.7,"sma_120":8725.62},{"date":"2025-04-03","open":8160,"high":8640,"low":8160,"close":8525,"volume":9087,"rsi_14":24.45,"sma_20":8859.65,"sma_60":8979.03,"sma_120":8729.87},{"date":"2025-04-04","open":8550,"high":8615,"low":8340,"close":8520,"volume":8746,"rsi_14":24.58,"sma_20":8840.6,"sma_60":8978.12,"sma_120":8734.49},{"date":"2025-04-07","open":8520,"high":8520,"low":8065,"close":8200,"volume":18183,"rsi_14":9.95,"sma_20":8805.05,"sma_60":8966.87,"sma_120":8732.45},{"date":"2025-04-08","open":8180,"high":8390,"low":8070,"close":8130,"volume":33138,"rsi_14":9.91,"sma_20":8764.75,"sma_60":8957.2,"sma_120":8727.37},{"date":"2025-04-09","open":8070,"high":8280,"low":7749,"close":7995,"volume":18039,"rsi_14":9.01,"sma_20":8718.95,"sma_60":8944.62,"sma_120":8721.08},{"date":"2025-04-10","open":8060,"high":8425,"low":8060,"close":8310,"volume":19920,"rsi_14":28.36,"sma_20":8687.65,"sma_60":8935.37,"sma_120":8718.66},{"date":"2025-04-11","open":8305,"high":8430,"low":8080,"close":8385,"volume":7719,"rsi_14":32.88,"sma_20":8656.1,"sma_60":8929.03,"sma_120":8716.87},{"date":"2025-04-14","open":8565,"high":8565,"low":8365,"close":8490,"volume":10812,"rsi_14":37.29,"sma_20":8630.3,"sma_60":8923.7,"sma_120":8715.74},{"date":"2025-04-15","open":8625,"high":9096,"low":8405,"close":8700,"volume":53417,"rsi_14":45.81,"sma_20":8609.0,"sma_60":8918.02,"sma_120":8716.03},{"date":"2025-04-16","open":8956,"high":9500,"low":8825,"close":8860,"volume":221682,"rsi_14":52.83,"sma_20":8598.95,"sma_60":8917.33,"sma_120":8720.28},{"date":"2025-04-17","open":8860,"high":8946,"low":8700,"close":8860,"volume":18884,"rsi_14":54.6,"sma_20":8589.9,"sma_60":8917.33,"sma_120":8723.45},{"date":"2025-04-18","open":8859,"high":9250,"low":8719,"close":9035,"volume":55563,"rsi_14":65.83,"sma_20":8593.4,"sma_60":8921.02,"sma_120":8729.25},{"date":"2025-04-21","open":9000,"high":9070,"low":8915,"close":8945,"volume":18041,"rsi_14":60.14,"sma_20":8595.15,"sma_60":8923.45,"sma_120":8734.09},{"date":"2025-04-22","open":8945,"high":9300,"low":8849,"close":9045,"volume":52854,"rsi_14":64.79,"sma_20":8602.15,"sma_60":8928.05,"sma_120":8741.85},{"date":"2025-04-23","open":9120,"high":9135,"low":9005,"close":9050,"volume":20747,"rsi_14":64.89,"sma_20":8612.2,"sma_60":8931.07,"sma_120":8748.65},{"date":"2025-04-24","open":9050,"high":9140,"low":9030,"close":9030,"volume":8550,"rsi_14":64.35,"sma_20":8626.0,"sma_60":8935.58,"sma_120":8755.91},{"date":"2025-04-25","open":9030,"high":9135,"low":8980,"close":8990,"volume":8698,"rsi_14":76.35,"sma_20":8640.8,"sma_60":8939.68,"sma_120":8759.71},{"date":"2025-04-28","open":8990,"high":9070,"low":8900,"close":8990,"volume":12666,"rsi_14":80.08,"sma_20":8666.35,"sma_60":8944.62,"sma_120":8765.34},{"date":"2025-04-29","open":8991,"high":8996,"low":8850,"close":8850,"volume":14674,"rsi_14":79.75,"sma_20":8679.1,"sma_60":8948.78,"sma_120":8768.63},{"date":"2025-04-30","open":8754,"high":8995,"low":8749,"close":8965,"volume":11829,"rsi_14":76.49,"sma_20":8701.15,"sma_60":8935.28,"sma_120":8773.89},{"date":"2025-05-02","open":8965,"high":9045,"low":8895,"close":8910,"volume":9319,"rsi_14":71.59,"sma_20":8720.45,"sma_60":8920.45,"sma_120":8778.27},{"date":"2025-05-07","open":8824,"high":9105,"low":8824,"close":8930,"volume":18035,"rsi_14":69.46,"sma_20":8741.0,"sma_60":8906.95,"sma_120":8782.28},{"date":"2025-05-08","open":8849,"high":9200,"low":8849,"close":9050,"volume":24120,"rsi_14":66.83,"sma_20":8783.55,"sma_60":8902.78,"sma_120":8788.12},{"date":"2025-05-09","open":9050,"high":9090,"low":8915,"close":8955,"volume":18303,"rsi_14":54.91,"sma_20":8824.85,"sma_60":8892.45,"sma_120":8793.51},{"date":"2025-05-12","open":8955,"high":9005,"low":8940,"close":8995,"volume":18201,"rsi_14":56.68,"sma_20":8874.9,"sma_60":8886.37,"sma_120":8799.73},{"date":"2025-05-13","open":9050,"high":9150,"low":8950,"close":9075,"volume":22461,"rsi_14":52.17,"sma_20":8913.2,"sma_60":8886.28,"sma_120":8808.36},{"date":"2025-05-14","open":9195,"high":9210,"low":9075,"close":9210,"volume":30670,"rsi_14":63.7,"sma_20":8954.5,"sma_60":8888.95,"sma_120":8817.74},{"date":"2025-05-15","open":9210,"high":9225,"low":9050,"close":9060,"volume":16916,"rsi_14":50.74,"sma_20":8983.05,"sma_60":8890.53,"sma_120":8826.08},{"date":"2025-05-16","open":9000,"high":9155,"low":8880,"close":8925,"volume":24525,"rsi_14":44.55,"sma_20":8994.35,"sma_60":8886.28,"sma_120":8833.51},{"date":"2025-05-19","open":8995,"high":9080,"low":8895,"close":8950,"volume":17380,"rsi_14":46.53,"sma_20":8998.9,"sma_60":8881.95,"sma_120":8841.52},{"date":"2025-05-20","open":9080,"high":9080,"low":8950,"close":8995,"volume":13036,"rsi_14":50.22,"sma_20":9005.7,"sma_60":8877.7,"sma_120":8848.77},{"date":"2025-05-21","open":8995,"high":9150,"low":8995,"close":9085,"volume":34570,"rsi_14":53.81,"sma_20":9008.2,"sma_60":8875.95,"sma_120":8855.58},{"date":"2025-05-22","open":9085,"high":9225,"low":9000,"close":9135,"volume":21182,"rsi_14":62.37,"sma_20":9017.7,"sma_60":8875.62,"sma_120":8861.96},{"date":"2025-05-23","open":9140,"high":9210,"low":9055,"close":9145,"volume":13565,"rsi_14":58.57,"sma_20":9022.7,"sma_60":8877.03,"sma_120":8870.01},{"date":"2025-05-26","open":9220,"high":9220,"low":9095,"close":9110,"volume":11263,"rsi_14":59.71,"sma_20":9025.7,"sma_60":8877.87,"sma_120":8877.31},{"date":"2025-05-27","open":9160,"high":9160,"low":8995,"close":9075,"volume":23722,"rsi_14":56.94,"sma_20":9027.95,"sma_60":8875.62,"sma_120":8882.73},{"date":"2025-05-28","open":9075,"high":9160,"low":9015,"close":9125,"volume":16836,"rsi_14":53.85,"sma_20":9034.7,"sma_60":8875.78,"sma_120":8887.08},{"date":"2025-05-29","open":9135,"high":9185,"low":9090,"close":9135,"volume":15106,"rsi_14":60.11,"sma_20":9041.95,"sma_60":8877.62,"sma_120":8892.21},{"date":"2025-05-30","open":9130,"high":9550,"low":9025,"close":9145,"volume":60387,"rsi_14":58.72,"sma_20":9056.75,"sma_60":8881.87,"sma_120":8895.01},{"date":"2025-06-02","open":9275,"high":9275,"low":9050,"close":9165,"volume":23900,"rsi_14":55.62,"sma_20":9066.75,"sma_60":8883.78,"sma_120":8898.06},{"date":"2025-06-04","open":9240,"high":9240,"low":9115,"close":9190,"volume":10228,"rsi_14":48.55,"sma_20":9080.75,"sma_60":8886.95,"sma_120":8901.73},{"date":"2025-06-05","open":9250,"high":9250,"low":9125,"close":9140,"volume":36822,"rsi_14":56.78,"sma_20":9091.25,"sma_60":8890.95,"sma_120":8903.99},{"date":"2025-06-09","open":9145,"high":9290,"low":9135,"close":9260,"volume":58427,"rsi_14":79.13,"sma_20":9101.75,"sma_60":8896.78,"sma_120":8907.92},{"date":"2025-06-10","open":9365,"high":9875,"low":9215,"close":9380,"volume":120331,"rsi_14":82.09,"sma_20":9123.0,"sma_60":8904.2,"sma_120":8913.42},{"date":"2025-06-11","open":9355,"high":10101,"low":8981,"close":9600,"volume":239843,"rsi_14":85.8,"sma_20":9153.25,"sma_60":8915.7,"sma_120":8921.39},{"date":"2025-06-12","open":9750,"high":9750,"low":9350,"close":9350,"volume":36411,"rsi_14":63.18,"sma_20":9167.0,"sma_60":8922.62,"sma_120":8930.98},{"date":"2025-06-13","open":9550,"high":9550,"low":9175,"close":9195,"volume":42471,"rsi_14":52.7,"sma_20":9166.25,"sma_60":8925.62,"sma_120":8935.37},{"date":"2025-06-16","open":9040,"high":9435,"low":9040,"close":9330,"volume":55142,"rsi_14":57.49,"sma_20":9179.75,"sma_60":8931.03,"sma_120":8940.79},{"date":"2025-06-17","open":9245,"high":9400,"low":9225,"close":9300,"volume":16441,"rsi_14":57.72,"sma_20":9198.5,"sma_60":8933.95,"sma_120":8943.21},{"date":"2025-06-18","open":9250,"high":9340,"low":9200,"close":9325,"volume":27187,"rsi_14":60.25,"sma_20":9217.25,"sma_60":8938.37,"sma_120":8946.12},{"date":"2025-06-19","open":9325,"high":9455,"low":9250,"close":9335,"volume":23556,"rsi_14":58.9,"sma_20":9234.25,"sma_60":8943.28,"sma_120":8949.97},{"date":"2025-06-20","open":9395,"high":9475,"low":9325,"close":9450,"volume":29441,"rsi_14":62.26,"sma_20":9252.5,"sma_60":8951.37,"sma_120":8954.85},{"date":"2025-06-23","open":9500,"high":9500,"low":9280,"close":9315,"volume":10712,"rsi_14":56.03,"sma_20":9261.5,"sma_60":8958.12,"sma_120":8959.86},{"date":"2025-06-24","open":9325,"high":9470,"low":9325,"close":9360,"volume":26945,"rsi_14":56.79,"sma_20":9272.25,"sma_60":8965.7,"sma_120":8964.78},{"date":"2025-06-25","open":9420,"high":9440,"low":9175,"close":9185,"volume":38976,"rsi_14":49.84,"sma_20":9276.0,"sma_60":8971.3,"sma_120":8970.79},{"date":"2025-06-26","open":9350,"high":9410,"low":9010,"close":9010,"volume":46038,"rsi_14":46.2,"sma_20":9272.75,"sma_60":8975.57,"sma_120":8974.63},{"date":"2025-06-27","open":9010,"high":9220,"low":8955,"close":9050,"volume":28772,"rsi_14":43.56,"sma_20":9269.0,"sma_60":8981.5,"sma_120":8979.18},{"date":"2025-06-30","open":9095,"high":9225,"low":8950,"close":8950,"volume":25157,"rsi_14":36.65,"sma_20":9259.75,"sma_60":8989.35,"sma_120":8982.52},{"date":"2025-07-01","open":9040,"high":9040,"low":8925,"close":8950,"volume":20197,"rsi_14":26.62,"sma_20":9250.0,"sma_60":8995.28,"sma_120":8987.49},{"date":"2025-07-02","open":8975,"high":9050,"low":8814,"close":8995,"volume":21632,"rsi_14":35.02,"sma_20":9241.5,"sma_60":9003.13,"sma_120":8990.92},{"date":"2025-07-03","open":9056,"high":9056,"low":8870,"close":8875,"volume":20355,"rsi_14":36.06,"sma_20":9225.7,"sma_60":9008.97,"sma_120":8994.0},{"date":"2025-07-04","open":8875,"high":8916,"low":8740,"close":8770,"volume":26130,"rsi_14":24.98,"sma_20":9207.15,"sma_60":9013.13,"sma_120":8995.62},{"date":"2025-07-07","open":8770,"high":8815,"low":8700,"close":8765,"volume":12346,"rsi_14":25.55,"sma_20":9182.35,"sma_60":9022.55,"sma_120":8994.71},{"date":"2025-07-08","open":8765,"high":8870,"low":8705,"close":8770,"volume":16119,"rsi_14":24.16,"sma_20":9151.8,"sma_60":9033.22,"sma_120":8995.21},{"date":"2025-07-09","open":8911,"high":8946,"low":8750,"close":8810,"volume":16555,"rsi_14":26.22,"sma_20":9112.25,"sma_60":9046.8,"sma_120":8995.71},{"date":"2025-07-10","open":8809,"high":8950,"low":8734,"close":8950,"volume":32636,"rsi_14":27.92,"sma_20":9092.25,"sma_60":9057.48,"sma_120":8996.42},{"date":"2025-07-11","open":9000,"high":9030,"low":8859,"close":8880,"volume":23303,"rsi_14":29.62,"sma_20":9076.5,"sma_60":9065.75,"sma_120":8997.39},{"date":"2025-07-14","open":8764,"high":9015,"low":8759,"close":8960,"volume":25181,"rsi_14":31.85,"sma_20":9058.0,"sma_60":9073.6,"sma_120":8998.65},{"date":"2025-07-15","open":8960,"high":8995,"low":8859,"close":8955,"volume":9549,"rsi_14":37.66,"sma_20":9040.75,"sma_60":9077.87,"sma_120":8997.94},{"date":"2025-07-16","open":8956,"high":9021,"low":8815,"close":8815,"volume":21512,"rsi_14":39.09,"sma_20":9015.2,"sma_60":9077.12,"sma_120":8997.23},{"date":"2025-07-17","open":8814,"high":8990,"low":8789,"close":8980,"volume":27491,"rsi_14":46.58,"sma_20":8997.45,"sma_60":9079.13,"sma_120":8998.23},{"date":"2025-07-18","open":8960,"high":8980,"low":8869,"close":8890,"volume":8858,"rsi_14":47.04,"sma_20":8969.45,"sma_60":9076.72,"sma_120":8998.87},{"date":"2025-07-21","open":8925,"high":8955,"low":8809,"close":8890,"volume":6326,"rsi_14":47.04,"sma_20":8948.2,"sma_60":9075.8,"sma_120":8999.62},{"date":"2025-07-22","open":8891,"high":8891,"low":8810,"close":8855,"volume":11711,"rsi_14":42.99,"sma_20":8922.9,"sma_60":9072.62,"sma_120":9000.33},{"date":"2025-07-23","open":8975,"high":8975,"low":8774,"close":8880,"volume":22695,"rsi_14":50.33,"sma_20":8907.65,"sma_60":9069.78,"sma_120":9000.42},{"date":"2025-07-24","open":8875,"high":8976,"low":8750,"close":8815,"volume":15134,"rsi_14":52.58,"sma_20":8897.85,"sma_60":9066.18,"sma_120":9000.88},{"date":"2025-07-25","open":8926,"high":8926,"low":8730,"close":8805,"volume":6811,"rsi_14":52.28,"sma_20":8885.55,"sma_60":9063.08,"sma_120":9001.38},{"date":"2025-07-28","open":8805,"high":8865,"low":8695,"close":8780,"volume":17803,"rsi_14":50.56,"sma_20":8877.0,"sma_60":9059.57,"sma_120":9002.09},{"date":"2025-07-29","open":8780,"high":8976,"low":8780,"close":8855,"volume":28820,"rsi_14":52.42,"sma_20":8872.2,"sma_60":9059.65,"sma_120":9004.22},{"date":"2025-07-30","open":8970,"high":9000,"low":8874,"close":8905,"volume":29255,"rsi_14":47.32,"sma_20":8867.7,"sma_60":9058.65,"sma_120":8996.97},{"date":"2025-07-31","open":8905,"high":9085,"low":8905,"close":8960,"volume":35647,"rsi_14":54.84,"sma_20":8872.0,"sma_60":9059.48,"sma_120":8989.97},{"date":"2025-08-01","open":8874,"high":9040,"low":8869,"close":8905,"volume":35368,"rsi_14":46.57,"sma_20":8878.8,"sma_60":9059.07,"sma_120":8983.01},{"date":"2025-08-04","open":9035,"high":9035,"low":8895,"close":8925,"volume":19606,"rsi_14":48.16,"sma_20":8886.85,"sma_60":9056.98,"sma_120":8979.88},{"date":"2025-08-05","open":8925,"high":9000,"low":8869,"close":8925,"volume":11881,"rsi_14":58.22,"sma_20":8894.65,"sma_60":9056.48,"sma_120":8974.47},{"date":"2025-08-06","open":9000,"high":9000,"low":8885,"close":8930,"volume":5750,"rsi_14":45.14,"sma_20":8900.7,"sma_60":9055.4,"sma_120":8970.88},{"date":"2025-08-07","open":8905,"high":8960,"low":8880,"close":8945,"volume":8052,"rsi_14":56.26,"sma_20":8900.45,"sma_60":9053.23,"sma_120":8969.76},{"date":"2025-08-08","open":8945,"high":9020,"low":8935,"close":9000,"volume":10010,"rsi_14":61.13,"sma_20":8906.45,"sma_60":9049.73,"sma_120":8969.34},{"date":"2025-08-11","open":9000,"high":9000,"low":8910,"close":8930,"volume":7721,"rsi_14":57.2,"sma_20":8904.95,"sma_60":9047.57,"sma_120":8969.05},{"date":"2025-08-12","open":8945,"high":8980,"low":8880,"close":8880,"volume":11373,"rsi_14":50.0,"sma_20":8901.2,"sma_60":9046.82,"sma_120":8966.55},{"date":"2025-08-13","open":8880,"high":8995,"low":8869,"close":8995,"volume":13533,"rsi_14":65.06,"sma_20":8910.25,"sma_60":9047.57,"sma_120":8964.76},{"date":"2025-08-14","open":9005,"high":9065,"low":8915,"close":8970,"volume":24883,"rsi_14":63.47,"sma_20":8909.75,"sma_60":9047.15,"sma_120":8962.42},{"date":"2025-08-18","open":9021,"high":9021,"low":8835,"close":8850,"volume":16619,"rsi_14":54.92,"sma_20":8907.7,"sma_60":9043.22,"sma_120":8959.58},{"date":"2025-08-19","open":8850,"high":8976,"low":8750,"close":8750,"volume":11277,"rsi_14":42.88,"sma_20":8900.65,"sma_60":9036.78,"sma_120":8956.2},{"date":"2025-08-20","open":8750,"high":8800,"low":8620,"close":8695,"volume":13310,"rsi_14":35.76,"sma_20":8892.65,"sma_60":9029.27,"sma_120":8953.15},{"date":"2025-08-21","open":8750,"high":8820,"low":8700,"close":8700,"volume":17398,"rsi_14":31.11,"sma_20":8883.6,"sma_60":9022.42,"sma_120":8950.14},{"date":"2025-08-22","open":8700,"high":8810,"low":8655,"close":8690,"volume":8512,"rsi_14":33.28,"sma_20":8877.35,"sma_60":9015.98,"sma_120":8945.8},{"date":"2025-08-25","open":8690,"high":8750,"low":8665,"close":8740,"volume":2953,"rsi_14":36.24,"sma_20":8874.1,"sma_60":9009.55,"sma_120":8942.67},{"date":"2025-08-26","open":8735,"high":8820,"low":8655,"close":8805,"volume":12358,"rsi_14":41.84,"sma_20":8875.35,"sma_60":9004.03,"sma_120":8940.83},{"date":"2025-08-27","open":8870,"high":8870,"low":8730,"close":8730,"volume":2949,"rsi_14":37.61,"sma_20":8869.1,"sma_60":8997.1,"sma_120":8939.48},{"date":"2025-08-28","open":8810,"high":8810,"low":8700,"close":8735,"volume":4418,"rsi_14":36.83,"sma_20":8860.55,"sma_60":8989.92,"sma_120":8936.85},{"date":"2025-08-29","open":8710,"high":8745,"low":8675,"close":8735,"volume":8174,"rsi_14":32.17,"sma_20":8849.25,"sma_60":8982.32,"sma_120":8934.63},{"date":"2025-09-01","open":8730,"high":8730,"low":8650,"close":8655,"volume":16357,"rsi_14":31.75,"sma_20":8836.7,"sma_60":8974.22,"sma_120":8932.58},{"date":"2025-09-02","open":8720,"high":8785,"low":8655,"close":8755,"volume":7864,"rsi_14":42.18,"sma_20":8828.15,"sma_60":8965.78,"sma_120":8931.28},{"date":"2025-09-03","open":8845,"high":8845,"low":8725,"close":8760,"volume":4292,"rsi_14":33.05,"sma_20":8819.85,"sma_60":8955.43,"sma_120":8929.82},{"date":"2025-09-04","open":8760,"high":8805,"low":8750,"close":8785,"volume":2042,"rsi_14":36.64,"sma_20":8812.55,"sma_60":8941.83,"sma_120":8928.77},{"date":"2025-09-05","open":8760,"high":8845,"low":8745,"close":8810,"volume":3510,"rsi_14":46.67,"sma_20":8805.75,"sma_60":8932.82,"sma_120":8927.72},{"date":"2025-09-08","open":8855,"high":8855,"low":8725,"close":8760,"volume":4613,"rsi_14":50.91,"sma_20":8793.7,"sma_60":8925.55,"sma_120":8925.58},{"date":"2025-09-09","open":8760,"high":8780,"low":8655,"close":8675,"volume":13040,"rsi_14":48.28,"sma_20":8780.9,"sma_60":8914.62,"sma_120":8922.83},{"date":"2025-09-10","open":8775,"high":8790,"low":8680,"close":8695,"volume":10058,"rsi_14":49.58,"sma_20":8771.6,"sma_60":8904.52,"sma_120":8919.23},{"date":"2025-09-11","open":8825,"high":8825,"low":8640,"close":8715,"volume":7583,"rsi_14":52.07,"sma_20":8757.55,"sma_60":8894.33,"sma_120":8916.35},{"date":"2025-09-12","open":8750,"high":8750,"low":8630,"close":8695,"volume":11060,"rsi_14":46.09,"sma_20":8743.75,"sma_60":8883.65,"sma_120":8913.47},{"date":"2025-09-15","open":8680,"high":8690,"low":8450,"close":8460,"volume":58213,"rsi_14":26.85,"sma_20":8724.25,"sma_60":8867.13,"sma_120":8909.25},{"date":"2025-09-16","open":8470,"high":8490,"low":8400,"close":8460,"volume":17010,"rsi_14":29.85,"sma_20":8709.75,"sma_60":8852.87,"sma_120":8905.49},{"date":"2025-09-17","open":8460,"high":8485,"low":8375,"close":8455,"volume":13765,"rsi_14":29.1,"sma_20":8697.75,"sma_60":8837.77,"sma_120":8901.73},{"date":"2025-09-18","open":8455,"high":8500,"low":8335,"close":8420,"volume":16722,"rsi_14":27.46,"sma_20":8683.5,"sma_60":8824.92,"sma_120":8898.11},{"date":"2025-09-19","open":8442,"high":8442,"low":8337,"close":8397,"volume":6939,"rsi_14":29.77,"sma_20":8668.5,"sma_60":8814.57,"sma_120":8895.07},{"date":"2025-09-22","open":8495,"high":9850,"low":8390,"close":8545,"volume":1826426,"rsi_14":35.21,"sma_20":8658.75,"sma_60":8806.13,"sma_120":8893.82},{"date":"2025-09-23","open":8545,"high":8545,"low":8325,"close":8325,"volume":120501,"rsi_14":26.49,"sma_20":8634.75,"sma_60":8795.7,"sma_120":8892.52},{"date":"2025-09-24","open":8325,"high":8395,"low":8070,"close":8070,"volume":59286,"rsi_14":19.05,"sma_20":8601.75,"sma_60":8781.02,"sma_120":8888.15},{"date":"2025-09-25","open":7900,"high":8230,"low":7900,"close":8160,"volume":36862,"rsi_14":23.36,"sma_20":8573.0,"sma_60":8767.08,"sma_120":8885.11},{"date":"2025-09-26","open":8155,"high":8195,"low":7990,"close":8160,"volume":27567,"rsi_14":24.36,"sma_20":8544.25,"sma_60":8755.17,"sma_120":8882.07},{"date":"2025-09-29","open":8250,"high":8250,"low":8105,"close":8160,"volume":19596,"rsi_14":26.27,"sma_20":8519.5,"sma_60":8745.0,"sma_120":8879.07},{"date":"2025-09-30","open":8160,"high":8250,"low":8070,"close":8200,"volume":20701,"rsi_14":27.6,"sma_20":8491.75,"sma_60":8735.58,"sma_120":8879.07},{"date":"2025-10-01","open":8120,"high":8360,"low":8100,"close":8190,"volume":30618,"rsi_14":26.03,"sma_20":8463.25,"sma_60":8725.92,"sma_120":8879.57},{"date":"2025-10-02","open":8159,"high":8351,"low":8124,"close":8245,"volume":30554,"rsi_14":26.39,"sma_20":8433.25,"sma_60":8715.5,"sma_120":8881.15},{"date":"2025-10-10","open":8270,"high":8270,"low":8050,"close":8090,"volume":20293,"rsi_14":30.32,"sma_20":8397.25,"sma_60":8701.15,"sma_120":8879.32},{"date":"2025-10-13","open":8050,"high":8165,"low":7950,"close":8065,"volume":15969,"rsi_14":29.53,"sma_20":8362.5,"sma_60":8687.55,"sma_120":8876.65},{"date":"2025-10-14","open":8240,"high":8709,"low":7975,"close":7985,"volume":40173,"rsi_14":27.4,"sma_20":8328.0,"sma_60":8671.28,"sma_120":8872.44},{"date":"2025-10-15","open":8000,"high":8100,"low":8000,"close":8080,"volume":10736,"rsi_14":34.7,"sma_20":8297.25,"sma_60":8656.68,"sma_120":8867.27},{"date":"2025-10-16","open":8010,"high":8240,"low":8000,"close":8105,"volume":17600,"rsi_14":36.99,"sma_20":8266.75,"sma_60":8644.85,"sma_120":8860.98},{"date":"2025-10-17","open":8105,"high":8105,"low":7975,"close":7975,"volume":16962,"rsi_14":23.36,"sma_20":8230.75,"sma_60":8628.08,"sma_120":8853.61},{"date":"2025-10-20","open":7970,"high":8030,"low":7960,"close":7975,"volume":15611,"rsi_14":29.41,"sma_20":8206.5,"sma_60":8612.82,"sma_120":8844.77},{"date":"2025-10-21","open":8040,"high":8075,"low":7975,"close":8010,"volume":14017,"rsi_14":45.24,"sma_20":8184.0,"sma_60":8598.13,"sma_120":8836.97},{"date":"2025-10-22","open":8010,"high":8080,"low":7955,"close":8015,"volume":26554,"rsi_14":36.7,"sma_20":8162.0,"sma_60":8584.13,"sma_120":8828.38},{"date":"2025-10-23","open":7985,"high":8035,"low":7910,"close":7990,"volume":39954,"rsi_14":35.09,"sma_20":8140.75,"sma_60":8569.28,"sma_120":8819.53},{"date":"2025-10-24","open":7985,"high":7990,"low":7870,"close":7950,"volume":22619,"rsi_14":32.79,"sma_20":8118.75,"sma_60":8554.87,"sma_120":8810.52},{"date":"2025-10-27","open":7885,"high":7965,"low":7880,"close":7935,"volume":22651,"rsi_14":27.35,"sma_20":8088.25,"sma_60":8540.37,"sma_120":8801.73},{"date":"2025-10-28","open":7980,"high":8035,"low":7920,"close":7990,"volume":10396,"rsi_14":34.13,"sma_20":8071.5,"sma_60":8527.2,"sma_120":8793.38},{"date":"2025-10-29","open":8065,"high":8065,"low":7905,"close":7990,"volume":26795,"rsi_14":34.4,"sma_20":8067.5,"sma_60":8512.78,"sma_120":8786.22},{"date":"2025-10-30","open":8015,"high":8165,"low":7885,"close":7900,"volume":29603,"rsi_14":34.68,"sma_20":8054.5,"sma_60":8496.02,"sma_120":8777.33},{"date":"2025-10-31","open":7995,"high":7995,"low":7850,"close":7880,"volume":21696,"rsi_14":34.96,"sma_20":8040.5,"sma_60":8478.0,"sma_120":8768.74},{"date":"2025-11-03","open":7880,"high":7885,"low":7734,"close":7820,"volume":35579,"rsi_14":36.13,"sma_20":8023.5,"sma_60":8459.9,"sma_120":8759.48},{"date":"2025-11-04","open":7920,"high":7920,"low":7780,"close":7785,"volume":19626,"rsi_14":22.43,"sma_20":8002.75,"sma_60":8440.88,"sma_120":8748.93},{"date":"2025-11-05","open":7926,"high":8031,"low":7660,"close":7765,"volume":26444,"rsi_14":17.89,"sma_20":7981.45,"sma_60":8421.52,"sma_120":8739.0},{"date":"2025-11-06","open":8025,"high":8025,"low":7739,"close":7800,"volume":10142,"rsi_14":29.98,"sma_20":7962.2,"sma_60":8402.67,"sma_120":8729.03},{"date":"2025-11-07","open":7694,"high":7990,"low":7694,"close":7800,"volume":11072,"rsi_14":29.98,"sma_20":7947.7,"sma_60":8383.57,"sma_120":8718.4},{"date":"2025-11-10","open":7945,"high":7945,"low":7800,"close":7855,"volume":13302,"rsi_14":33.04,"sma_20":7937.2,"sma_60":8364.47,"sma_120":8707.1},{"date":"2025-11-11","open":7850,"high":7995,"low":7805,"close":7855,"volume":18053,"rsi_14":32.3,"sma_20":7930.7,"sma_60":8346.53,"sma_120":8697.05},{"date":"2025-11-12","open":7855,"high":7900,"low":7770,"close":7885,"volume":9167,"rsi_14":38.51,"sma_20":7920.95,"sma_60":8329.93,"sma_120":8688.38},{"date":"2025-11-13","open":7875,"high":7880,"low":7815,"close":7820,"volume":9427,"rsi_14":36.51,"sma_20":7906.7,"sma_60":8310.33,"sma_120":8678.95},{"date":"2025-11-14","open":7815,"high":8045,"low":7780,"close":8010,"volume":54105,"rsi_14":55.71,"sma_20":7908.45,"sma_60":8294.32,"sma_120":8670.73},{"date":"2025-11-17","open":7950,"high":8125,"low":7915,"close":8065,"volume":33931,"rsi_14":55.71,"sma_20":7912.95,"sma_60":8281.23,"sma_120":8662.23},{"date":"2025-11-18","open":8065,"high":8135,"low":7945,"close":7975,"volume":19212,"rsi_14":49.0,"sma_20":7911.2,"sma_60":8268.32,"sma_120":8652.55},{"date":"2025-11-19","open":7955,"high":8025,"low":7910,"close":7965,"volume":9883,"rsi_14":54.87,"sma_20":7908.7,"sma_60":8256.15,"sma_120":8642.71},{"date":"2025-11-20","open":7965,"high":8195,"low":7955,"close":8135,"volume":24220,"rsi_14":65.61,"sma_20":7915.95,"sma_60":8246.73,"sma_120":8634.58},{"date":"2025-11-21","open":8130,"high":8180,"low":8025,"close":8100,"volume":19546,"rsi_14":67.68,"sma_20":7923.45,"sma_60":8236.9,"sma_120":8626.44},{"date":"2025-11-24","open":8100,"high":8310,"low":8090,"close":8220,"volume":29333,"rsi_14":74.8,"sma_20":7937.7,"sma_60":8228.23,"sma_120":8618.89},{"date":"2025-11-25","open":8350,"high":8425,"low":8145,"close":8225,"volume":33567,"rsi_14":76.77,"sma_20":7949.45,"sma_60":8218.57,"sma_120":8611.3},{"date":"2025-11-26","open":8225,"high":8350,"low":8110,"close":8300,"volume":18363,"rsi_14":77.78,"sma_20":7964.95,"sma_60":8211.4,"sma_120":8604.25},{"date":"2025-11-27","open":8250,"high":8370,"low":8250,"close":8250,"volume":15695,"rsi_14":73.68,"sma_20":7982.45,"sma_60":8203.32,"sma_120":8596.62},{"date":"2025-11-28","open":8170,"high":8410,"low":8170,"close":8410,"volume":27149,"rsi_14":76.3,"sma_20":8008.95,"sma_60":8197.9,"sma_120":8590.11},{"date":"2025-12-01","open":8450,"high":8485,"low":8345,"close":8400,"volume":24328,"rsi_14":75.59,"sma_20":8037.95,"sma_60":8193.65,"sma_120":8583.93},{"date":"2025-12-02","open":8500,"high":8500,"low":8320,"close":8410,"volume":6592,"rsi_14":75.12,"sma_20":8069.2,"sma_60":8187.9,"sma_120":8576.84},{"date":"2025-12-03","open":8535,"high":8550,"low":8400,"close":8450,"volume":19042,"rsi_14":80.88,"sma_20":8103.5,"sma_60":8182.73,"sma_120":8569.08},{"date":"2025-12-04","open":9295,"high":10950,"low":8926,"close":9880,"volume":1893765,"rsi_14":91.38,"sma_20":8207.55,"sma_60":8201.0,"sma_120":8571.42},{"date":"2025-12-05","open":10475,"high":10800,"low":10125,"close":10650,"volume":507274,"rsi_14":93.45,"sma_20":8350.15,"sma_60":8231.7,"sma_120":8582.26},{"date":"2025-12-08","open":10700,"high":11800,"low":10700,"close":11375,"volume":586163,"rsi_14":97.09,"sma_20":8526.3,"sma_60":8275.33,"sma_120":8600.44},{"date":"2025-12-09","open":11325,"high":11725,"low":11049,"close":11375,"volume":201930,"rsi_14":97.36,"sma_20":8702.45,"sma_60":8320.38,"sma_120":8617.5},{"date":"2025-12-10","open":11375,"high":11500,"low":10849,"close":11175,"volume":112872,"rsi_14":91.88,"sma_20":8867.1,"sma_60":8361.77,"sma_120":8633.14},{"date":"2025-12-11","open":10974,"high":11675,"low":10974,"close":11200,"volume":131049,"rsi_14":92.82,"sma_20":9036.25,"sma_60":8403.23,"sma_120":8648.78},{"date":"2025-12-12","open":11376,"high":11425,"low":10600,"close":10800,"volume":128104,"rsi_14":83.07,"sma_20":9175.85,"sma_60":8438.35,"sma_120":8661.0},{"date":"2025-12-15","open":10800,"high":11612,"low":10300,"close":11450,"volume":185546,"rsi_14":85.47,"sma_20":9345.25,"sma_60":8488.23,"sma_120":8677.68},{"date":"2025-12-16","open":11475,"high":11725,"low":11275,"close":11450,"volume":211105,"rsi_14":85.23,"sma_20":9519.15,"sma_60":8538.12,"sma_120":8695.49},{"date":"2025-12-17","open":11500,"high":11600,"low":10999,"close":11100,"volume":140021,"rsi_14":79.87,"sma_20":9676.05,"sma_60":8582.25,"sma_120":8710.01},{"date":"2025-12-18","open":11090,"high":11090,"low":10000,"close":10130,"volume":147401,"rsi_14":65.31,"sma_20":9775.45,"sma_60":8610.72,"sma_120":8717.82},{"date":"2025-12-19","open":10150,"high":10200,"low":9960,"close":10130,"volume":58141,"rsi_14":65.43,"sma_20":9876.6,"sma_60":8639.6,"sma_120":8727.08},{"date":"2025-12-22","open":10240,"high":10240,"low":9450,"close":9650,"volume":87350,"rsi_14":60.18,"sma_20":9947.75,"sma_60":8657.9,"sma_120":8732.02},{"date":"2025-12-23","open":9610,"high":9860,"low":9550,"close":9740,"volume":37011,"rsi_14":60.51,"sma_20":10023.15,"sma_60":8681.37,"sma_120":8738.53},{"date":"2025-12-24","open":9790,"high":9830,"low":9150,"close":9560,"volume":29397,"rsi_14":46.62,"sma_20":10085.8,"sma_60":8706.08,"sma_120":8743.55},{"date":"2025-12-26","open":9650,"high":9790,"low":9550,"close":9680,"volume":18247,"rsi_14":38.35,"sma_20":10156.95,"sma_60":8731.3,"sma_120":8749.19},{"date":"2025-12-29","open":9660,"high":9710,"low":9320,"close":9360,"volume":29153,"rsi_14":23.33,"sma_20":10204.1,"sma_60":8751.18,"sma_120":8753.17},{"date":"2025-12-30","open":9360,"high":9370,"low":9030,"close":9060,"volume":29622,"rsi_14":21.63,"sma_20":10236.75,"sma_60":8766.07,"sma_120":8755.53},{"date":"2026-01-02","open":9060,"high":9300,"low":9020,"close":9090,"volume":23761,"rsi_14":23.33,"sma_20":10270.4,"sma_60":8780.78,"sma_120":8758.18},{"date":"2026-01-05","open":9000,"high":9160,"low":8950,"close":9080,"volume":39435,"rsi_14":22.78,"sma_20":10301.55,"sma_60":8795.5,"sma_120":8760.71},{"date":"2026-01-06","open":8730,"high":9180,"low":8610,"close":9180,"volume":91027,"rsi_14":27.44,"sma_20":10266.15,"sma_60":8811.97,"sma_120":8763.73},{"date":"2026-01-07","open":9110,"high":9180,"low":8880,"close":8900,"volume":51120,"rsi_14":10.49,"sma_20":10178.2,"sma_60":8825.35,"sma_120":8763.25},{"date":"2026-01-08","open":8640,"high":9890,"low":8450,"close":9580,"volume":261869,"rsi_14":26.02,"sma_20":10087.95,"sma_60":8850.48,"sma_120":8769.02},{"date":"2026-01-09","open":9580,"high":9800,"low":9260,"close":9510,"volume":103021,"rsi_14":28.02,"sma_20":9994.2,"sma_60":8875.78,"sma_120":8773.53},{"date":"2026-01-12","open":9520,"high":9520,"low":8940,"close":9090,"volume":102562,"rsi_14":33.12,"sma_20":9889.45,"sma_60":8892.5,"sma_120":8774.59},{"date":"2026-01-13","open":9090,"high":9150,"low":8890,"close":9000,"volume":45492,"rsi_14":32.18,"sma_20":9778.95,"sma_60":8907.3,"sma_120":8776.08},{"date":"2026-01-14","open":9180,"high":9700,"low":9150,"close":9510,"volume":150167,"rsi_14":47.81,"sma_20":9714.0,"sma_60":8932.77,"sma_120":8780.42},{"date":"2026-01-15","open":9510,"high":10250,"low":9200,"close":9950,"volume":160395,"rsi_14":52.96,"sma_20":9638.5,"sma_60":8965.57,"sma_120":8789.19},{"date":"2026-01-16","open":9900,"high":9980,"low":9210,"close":9290,"volume":139225,"rsi_14":45.01,"sma_20":9439.0,"sma_60":9007.92,"sma_120":8792.46},{"date":"2026-01-19","open":9260,"high":9300,"low":9000,"close":9100,"volume":90756,"rsi_14":46.56,"sma_20":9387.5,"sma_60":9026.3,"sma_120":8794.44},{"date":"2026-01-20","open":9140,"high":9700,"low":9040,"close":9630,"volume":101316,"rsi_14":57.11,"sma_20":9362.5,"sma_60":9054.18,"sma_120":8800.62},{"date":"2026-01-21","open":9420,"high":9550,"low":9100,"close":9200,"volume":73880,"rsi_14":51.25,"sma_20":9340.0,"sma_60":9075.15,"sma_120":8803.77},{"date":"2026-01-22","open":9200,"high":9270,"low":9010,"close":9190,"volume":59870,"rsi_14":51.25,"sma_20":9312.5,"sma_60":9095.03,"sma_120":8806.92},{"date":"2026-01-23","open":9330,"high":9540,"low":9070,"close":9320,"volume":85591,"rsi_14":51.58,"sma_20":9300.5,"sma_60":9117.08,"sma_120":8811.37},{"date":"2026-01-26","open":9330,"high":9470,"low":9250,"close":9350,"volume":54064,"rsi_14":55.37,"sma_20":9284.0,"sma_60":9141.13,"sma_120":8815.43},{"date":"2026-01-27","open":9330,"high":9430,"low":9250,"close":9360,"volume":36254,"rsi_14":46.88,"sma_20":9284.0,"sma_60":9165.68,"sma_120":8819.16},{"date":"2026-01-28","open":9360,"high":9480,"low":9240,"close":9320,"volume":56277,"rsi_14":47.28,"sma_20":9297.0,"sma_60":9190.57,"sma_120":8822.09},{"date":"2026-01-29","open":9320,"high":9680,"low":9160,"close":9640,"volume":132771,"rsi_14":58.11,"sma_20":9324.5,"sma_60":9221.37,"sma_120":8828.15},{"date":"2026-01-30","open":9700,"high":9810,"low":9480,"close":9500,"volume":112528,"rsi_14":57.27,"sma_20":9345.5,"sma_60":9250.18,"sma_120":8832.88},{"date":"2026-02-02","open":9490,"high":9570,"low":9120,"close":9120,"volume":85177,"rsi_14":44.11,"sma_20":9342.5,"sma_60":9272.07,"sma_120":8834.43},{"date":"2026-02-03","open":9300,"high":9380,"low":9050,"close":9370,"volume":40776,"rsi_14":40.71,"sma_20":9366.0,"sma_60":9298.12,"sma_120":8838.03},{"date":"2026-02-04","open":9450,"high":9500,"low":9180,"close":9500,"volume":27938,"rsi_14":54.05,"sma_20":9362.0,"sma_60":9301.62,"sma_120":8842.59},{"date":"2026-02-05","open":9500,"high":9500,"low":9060,"close":9160,"volume":53028,"rsi_14":47.78,"sma_20":9344.5,"sma_60":9323.25,"sma_120":8843.86},{"date":"2026-02-06","open":9160,"high":9160,"low":8730,"close":8940,"volume":49839,"rsi_14":47.3,"sma_20":9337.0,"sma_60":9341.22,"sma_120":8843.88},{"date":"2026-02-09","open":9000,"high":9290,"low":8810,"close":9000,"volume":72074,"rsi_14":37.35,"sma_20":9337.0,"sma_60":9359.68,"sma_120":8844.81},{"date":"2026-02-10","open":9020,"high":9180,"low":8960,"close":9110,"volume":22053,"rsi_14":47.93,"sma_20":9317.0,"sma_60":9381.07,"sma_120":8845.7},{"date":"2026-02-11","open":9100,"high":9350,"low":9010,"close":9010,"volume":46608,"rsi_14":46.02,"sma_20":9270.0,"sma_60":9397.62,"sma_120":8845.97},{"date":"2026-02-12","open":9190,"high":9330,"low":9000,"close":9140,"volume":44054,"rsi_14":46.02,"sma_20":9262.5,"sma_60":9415.42,"sma_120":8848.33},{"date":"2026-02-13","open":9140,"high":9310,"low":9020,"close":9080,"volume":37466,"rsi_14":44.1,"sma_20":9252.0,"sma_60":9433.72,"sma_120":8851.02},{"date":"2026-02-19","open":9030,"high":9480,"low":8900,"close":9250,"volume":115032,"rsi_14":47.76,"sma_20":9259.5,"sma_60":9455.02,"sma_120":8855.58},{"date":"2026-02-20","open":9350,"high":9560,"low":9070,"close":9270,"volume":87462,"rsi_14":48.97,"sma_20":9241.5,"sma_60":9473.82,"sma_120":8860.27},{"date":"2026-02-23","open":9270,"high":9600,"low":9170,"close":9360,"volume":89036,"rsi_14":43.64,"sma_20":9249.5,"sma_60":9494.7,"sma_120":8865.8},{"date":"2026-02-24","open":9380,"high":9480,"low":9030,"close":9260,"volume":107495,"rsi_14":44.44,"sma_20":9253.0,"sma_60":9511.92,"sma_120":8870.08},{"date":"2026-02-25","open":9360,"high":9440,"low":9200,"close":9260,"volume":63109,"rsi_14":53.93,"sma_20":9250.0,"sma_60":9529.05,"sma_120":8873.81},{"date":"2026-02-26","open":9260,"high":9340,"low":9140,"close":9190,"volume":32791,"rsi_14":44.38,"sma_20":9242.0,"sma_60":9560.98,"sma_120":8882.15},{"date":"2026-02-27","open":9280,"high":9280,"low":8940,"close":8940,"volume":73421,"rsi_14":33.72,"sma_20":9221.0,"sma_60":9555.15,"sma_120":8879.23},{"date":"2026-03-03","open":8940,"high":8950,"low":8760,"close":8770,"volume":58408,"rsi_14":37.42,"sma_20":9193.5,"sma_60":9561.03,"sma_120":8879.47},{"date":"2026-03-04","open":8770,"high":8800,"low":8130,"close":8150,"volume":108091,"rsi_14":29.74,"sma_20":9119.0,"sma_60":9556.75,"sma_120":8875.2},{"date":"2026-03-05","open":8640,"high":9120,"low":8320,"close":8500,"volume":74777,"rsi_14":38.84,"sma_20":9069.0,"sma_60":9558.13,"sma_120":8873.02},{"date":"2026-03-06","open":8650,"high":8650,"low":8330,"close":8510,"volume":28336,"rsi_14":35.98,"sma_20":9038.5,"sma_60":9559.02,"sma_120":8870.88},{"date":"2026-03-09","open":8340,"high":8350,"low":8110,"close":8150,"volume":39677,"rsi_14":32.08,"sma_20":8977.5,"sma_60":9530.05,"sma_120":8865.52},{"date":"2026-03-10","open":8550,"high":8550,"low":8210,"close":8300,"volume":9401,"rsi_14":32.64,"sma_20":8917.5,"sma_60":9490.73,"sma_120":8861.22},{"date":"2026-03-11","open":8390,"high":8710,"low":8330,"close":8600,"volume":54558,"rsi_14":40.98,"sma_20":8889.5,"sma_60":9444.32,"sma_120":8859.83},{"date":"2026-03-12","open":8660,"high":8730,"low":8510,"close":8700,"volume":11447,"rsi_14":39.38,"sma_20":8877.5,"sma_60":9399.57,"sma_120":8859.98},{"date":"2026-03-13","open":8650,"high":8740,"low":8560,"close":8740,"volume":4997,"rsi_14":39.85,"sma_20":8864.5,"sma_60":9358.82,"sma_120":8860.29},{"date":"2026-03-16","open":8900,"high":8900,"low":8480,"close":8600,"volume":14211,"rsi_14":35.71,"sma_20":8839.0,"sma_60":9290.0,"sma_120":8864.17},{"date":"2026-03-17","open":8900,"high":8900,"low":8510,"close":8690,"volume":12744,"rsi_14":39.25,"sma_20":8823.0,"sma_60":9280.0,"sma_120":8859.17},{"date":"2026-03-18","open":8690,"high":8750,"low":8620,"close":8690,"volume":20112,"rsi_14":39.25,"sma_20":8800.5,"sma_60":9233.83,"sma_120":8861.03},{"date":"2026-03-19","open":8680,"high":8740,"low":8500,"close":8730,"volume":11864,"rsi_14":41.22,"sma_20":8783.0,"sma_60":9188.33,"sma_120":8863.23},{"date":"2026-03-20","open":8790,"high":9030,"low":8720,"close":9020,"volume":38032,"rsi_14":51.5,"sma_20":8771.5,"sma_60":9153.5,"sma_120":8867.88},{"date":"2026-03-23","open":9020,"high":9080,"low":8660,"close":8670,"volume":41930,"rsi_14":48.24,"sma_20":8741.5,"sma_60":9129.17,"sma_120":8869.94},{"date":"2026-03-24","open":8750,"high":8960,"low":8740,"close":8860,"volume":15559,"rsi_14":64.73,"sma_20":8716.5,"sma_60":9108.0,"sma_120":8873.8},{"date":"2026-03-25","open":8800,"high":9040,"low":8800,"close":9040,"volume":30608,"rsi_14":62.05,"sma_20":8705.5,"sma_60":9097.83,"sma_120":8877.87},{"date":"2026-03-26","open":9040,"high":9380,"low":8940,"close":9180,"volume":90880,"rsi_14":64.14,"sma_20":8701.5,"sma_60":9088.5,"sma_120":8884.93},{"date":"2026-03-27","open":9190,"high":9350,"low":9080,"close":9180,"volume":59240,"rsi_14":75.62,"sma_20":8701.0,"sma_60":9082.17,"sma_120":8894.12},{"date":"2026-03-30","open":9160,"high":9160,"low":8930,"close":9050,"volume":54202,"rsi_14":68.84,"sma_20":8706.5,"sma_60":9071.67,"sma_120":8901.48},{"date":"2026-03-31","open":9180,"high":9180,"low":8800,"close":8810,"volume":61268,"rsi_14":55.44,"sma_20":8708.5,"sma_60":9062.5,"sma_120":8906.84},{"date":"2026-04-01","open":9140,"high":9140,"low":8890,"close":9060,"volume":23545,"rsi_14":58.65,"sma_20":8754.0,"sma_60":9062.5,"sma_120":8914.28},{"date":"2026-04-02","open":9090,"high":9110,"low":8810,"close":8900,"volume":26979,"rsi_14":53.64,"sma_20":8774.0,"sma_60":9059.33,"sma_120":8920.06},{"date":"2026-04-03","open":9000,"high":9000,"low":8840,"close":8930,"volume":16359,"rsi_14":57.89,"sma_20":8795.0,"sma_60":9056.83,"sma_120":8926.17},{"date":"2026-04-06","open":8830,"high":8920,"low":8750,"close":8750,"volume":15906,"rsi_14":51.38,"sma_20":8825.0,"sma_60":9049.67,"sma_120":8930.82},{"date":"2026-04-07","open":8750,"high":8830,"low":8610,"close":8620,"volume":9847,"rsi_14":48.48,"sma_20":8841.0,"sma_60":9045.0,"sma_120":8935.17},{"date":"2026-04-08","open":8670,"high":8860,"low":8670,"close":8740,"volume":8393,"rsi_14":50.21,"sma_20":8848.0,"sma_60":9031.0,"sma_120":8940.74},{"date":"2026-04-09","open":8740,"high":8870,"low":8480,"close":8520,"volume":23786,"rsi_14":39.22,"sma_20":8839.0,"sma_60":9014.5,"sma_120":8945.14},{"date":"2026-04-10","open":8720,"high":8870,"low":8470,"close":8720,"volume":36683,"rsi_14":51.15,"sma_20":8838.0,"sma_60":9008.33,"sma_120":8950.42},{"date":"2026-04-13","open":8730,"high":8740,"low":8610,"close":8700,"volume":5679,"rsi_14":46.0,"sma_20":8843.0,"sma_60":9003.33,"sma_120":8955.32},{"date":"2026-04-14","open":8700,"high":8880,"low":8600,"close":8720,"volume":35733,"rsi_14":41.3,"sma_20":8844.5,"sma_60":8990.17,"sma_120":8961.47},{"date":"2026-04-15","open":8720,"high":8960,"low":8660,"close":8720,"volume":15809,"rsi_14":36.47,"sma_20":8846.0,"sma_60":8969.67,"sma_120":8967.62},{"date":"2026-04-16","open":8730,"high":8820,"low":8720,"close":8750,"volume":18631,"rsi_14":37.57,"sma_20":8847.0,"sma_60":8960.67,"sma_120":8973.73},{"date":"2026-04-17","open":8760,"high":8930,"low":8700,"close":8860,"volume":34271,"rsi_14":44.44,"sma_20":8839.0,"sma_60":8956.67,"sma_120":8980.71},{"date":"2026-04-20","open":8790,"high":8910,"low":8730,"close":8860,"volume":9780,"rsi_14":51.7,"sma_20":8848.5,"sma_60":8943.83,"sma_120":8987.9},{"date":"2026-04-21","open":8880,"high":8880,"low":8690,"close":8720,"volume":14424,"rsi_14":37.5,"sma_20":8841.5,"sma_60":8935.83,"sma_120":8994.26},{"date":"2026-04-22","open":8740,"high":8830,"low":8660,"close":8800,"volume":12339,"rsi_14":46.09,"sma_20":8829.5,"sma_60":8929.33,"sma_120":9001.41},{"date":"2026-04-23","open":8830,"high":8870,"low":8730,"close":8860,"volume":20352,"rsi_14":47.33,"sma_20":8813.5,"sma_60":8921.67,"sma_120":9008.6},{"date":"2026-04-24","open":8860,"high":8960,"low":8700,"close":8880,"volume":45493,"rsi_14":55.65,"sma_20":8798.5,"sma_60":8913.83,"sma_120":9015.96},{"date":"2026-04-27","open":8880,"high":8880,"low":8750,"close":8790,"volume":24060,"rsi_14":57.66,"sma_20":8785.5,"sma_60":8904.33,"sma_120":9023.32},{"date":"2026-04-28","open":8780,"high":8850,"low":8740,"close":8800,"volume":5710,"rsi_14":53.0,"sma_20":8785.0,"sma_60":8895.67,"sma_120":9030.92},{"date":"2026-04-29","open":8720,"high":8810,"low":8720,"close":8730,"volume":6375,"rsi_14":62.35,"sma_20":8768.5,"sma_60":8880.5,"sma_120":9050.93},{"date":"2026-04-30","open":8740,"high":8740,"low":8610,"close":8690,"volume":12596,"rsi_14":47.69,"sma_20":8749.0,"sma_60":8812.0,"sma_120":8920.08},{"date":"2026-05-04","open":8680,"high":8690,"low":8530,"close":8530,"volume":22506,"rsi_14":39.76,"sma_20":8738.0,"sma_60":8857.17,"sma_120":9052.26},{"date":"2026-05-06","open":8530,"high":8540,"low":8160,"close":8170,"volume":75553,"rsi_14":26.5,"sma_20":8709.0,"sma_60":8837.17,"sma_120":9055.28},{"date":"2026-05-07","open":8180,"high":8240,"low":8010,"close":8040,"volume":45397,"rsi_14":23.85,"sma_20":8680.0,"sma_60":8812.83,"sma_120":9057.23},{"date":"2026-05-08","open":8050,"high":8140,"low":8000,"close":8140,"volume":21835,"rsi_14":27.74,"sma_20":8650.0,"sma_60":8795.83,"sma_120":9059.54},{"date":"2026-05-11","open":8140,"high":8140,"low":7650,"close":7650,"volume":48441,"rsi_14":15.43,"sma_20":8606.5,"sma_60":8774.33,"sma_120":9057.77},{"date":"2026-05-12","open":7700,"high":7820,"low":7620,"close":7740,"volume":22488,"rsi_14":19.57,"sma_20":8557.5,"sma_60":8753.33,"sma_120":9056.51},{"date":"2026-05-13","open":7740,"high":8050,"low":7720,"close":7900,"volume":28421,"rsi_14":27.96,"sma_20":8517.5,"sma_60":8733.17,"sma_120":9057.12},{"date":"2026-05-14","open":7910,"high":8055,"low":7880,"close":8030,"volume":11580,"rsi_14":29.84,"sma_20":8483.0,"sma_60":8716.83,"sma_120":9057.23},{"date":"2026-05-15","open":8100,"high":8100,"low":7720,"close":7720,"volume":25269,"rsi_14":23.61,"sma_20":8433.0,"sma_60":8693.17,"sma_120":9054.29},{"date":"2026-05-18","open":7720,"high":8080,"low":7620,"close":7720,"volume":22993,"rsi_14":22.9,"sma_20":8381.5,"sma_60":8670.5,"sma_120":9052.11},{"date":"2026-05-19","open":7720,"high":7730,"low":7440,"close":7580,"volume":16301,"rsi_14":22.37,"sma_20":8317.5,"sma_60":8642.67,"sma_120":9048.84},{"date":"2026-05-20","open":7520,"high":7520,"low":7170,"close":7170,"volume":25359,"rsi_14":18.53,"sma_20":8233.0,"sma_60":8607.67,"sma_120":9040.74},{"date":"2026-05-21","open":7210,"high":7390,"low":7030,"close":7080,"volume":21137,"rsi_14":18.39,"sma_20":8151.0,"sma_60":8569.67,"sma_120":9032.18},{"date":"2026-05-22","open":7030,"high":7400,"low":7030,"close":7400,"volume":16788,"rsi_14":27.68,"sma_20":8081.0,"sma_60":8538.67,"sma_120":9025.29},{"date":"2026-05-26","open":7440,"high":8130,"low":7440,"close":7620,"volume":37857,"rsi_14":34.58,"sma_20":8019.0,"sma_60":8511.33,"sma_120":9020.19},{"date":"2026-05-27","open":7610,"high":8190,"low":7560,"close":7860,"volume":44336,"rsi_14":44.52,"sma_20":7968.0,"sma_60":8489.17,"sma_120":9016.47},{"date":"2026-05-28","open":7730,"high":7850,"low":7300,"close":7470,"volume":35037,"rsi_14":40.78,"sma_20":7902.0,"sma_60":8464.67,"sma_120":9009.91},{"date":"2026-05-29","open":7470,"high":7700,"low":7230,"close":7310,"volume":31006,"rsi_14":36.83,"sma_20":7827.5,"sma_60":8440.33,"sma_120":9000.68},{"date":"2026-06-01","open":7300,"high":7300,"low":6980,"close":7050,"volume":41424,"rsi_14":39.73,"sma_20":7743.5,"sma_60":8422.0,"sma_120":8989.38},{"date":"2026-06-02","open":7210,"high":7210,"low":6760,"close":6950,"volume":25707,"rsi_14":36.52,"sma_20":7656.5,"sma_60":8396.17,"sma_120":8977.15},{"date":"2026-06-04","open":6950,"high":7460,"low":6620,"close":6750,"volume":17547,"rsi_14":30.64,"sma_20":7567.5,"sma_60":8366.83,"sma_120":8962.92},{"date":"2026-06-05","open":6990,"high":6990,"low":6530,"close":6530,"volume":15348,"rsi_14":25.49,"sma_20":7485.5,"sma_60":8339.83,"sma_120":8934.94},{"date":"2026-06-08","open":6530,"high":6960,"low":6100,"close":6300,"volume":33001,"rsi_14":26.17,"sma_20":7398.5,"sma_60":8306.5,"sma_120":8898.62},{"date":"2026-06-09","open":6190,"high":6700,"low":6190,"close":6620,"volume":28178,"rsi_14":33.33,"sma_20":7322.5,"sma_60":8273.5,"sma_120":8858.91},{"date":"2026-06-10","open":6990,"high":7240,"low":6590,"close":7070,"volume":32398,"rsi_14":42.94,"sma_20":7293.5,"sma_60":8246.33,"sma_120":8822.95},{"date":"2026-06-11","open":7070,"high":7630,"low":6990,"close":7470,"volume":70744,"rsi_14":54.17,"sma_20":7280.0,"sma_60":8225.17,"sma_120":8791.99},{"date":"2026-06-12","open":7680,"high":7690,"low":7300,"close":7670,"volume":14634,"rsi_14":57.95,"sma_20":7268.5,"sma_60":8209.67,"sma_120":8762.49},{"date":"2026-06-15","open":7670,"high":7670,"low":7100,"close":7110,"volume":17125,"rsi_14":46.33,"sma_20":7222.5,"sma_60":8183.33,"sma_120":8731.67},{"date":"2026-06-16","open":7110,"high":7200,"low":6960,"close":6970,"volume":9347,"rsi_14":41.6,"sma_20":7185.0,"sma_60":8154.67,"sma_120":8694.25},{"date":"2026-06-17","open":7200,"high":7250,"low":6920,"close":6970,"volume":11951,"rsi_14":59.57,"sma_20":7003.0,"sma_60":7923.17,"sma_120":8502.67},{"date":"2026-06-18","open":6970,"high":7200,"low":6880,"close":6940,"volume":13434,"rsi_14":41.9,"sma_20":7115.5,"sma_60":8090.67,"sma_120":8622.08},{"date":"2026-06-19","open":6750,"high":7360,"low":6750,"close":6930,"volume":17979,"rsi_14":43.91,"sma_20":7103.5,"sma_60":8061.67,"sma_120":8595.42},{"date":"2026-06-22","open":7430,"high":7430,"low":6750,"close":6900,"volume":12062,"rsi_14":47.4,"sma_20":7094.5,"sma_60":8029.0,"sma_120":8568.5},{"date":"2026-06-23","open":7000,"high":7000,"low":6300,"close":6330,"volume":31594,"rsi_14":40.77,"sma_20":7041.0,"sma_60":7983.83,"sma_120":8540.83},{"date":"2026-06-24","open":6330,"high":6660,"low":5850,"close":6270,"volume":51190,"rsi_14":42.55,"sma_20":6973.5,"sma_60":7935.33,"sma_120":8511.92},{"date":"2026-06-25","open":6050,"high":6420,"low":6050,"close":6260,"volume":19417,"rsi_14":45.51,"sma_20":6893.5,"sma_60":7886.67,"sma_120":8484.42},{"date":"2026-06-26","open":6220,"high":6390,"low":6000,"close":6200,"volume":39517,"rsi_14":48.24,"sma_20":6830.0,"sma_60":7839.17,"sma_120":8455.42},{"date":"2026-06-29","open":6150,"high":6500,"low":6150,"close":6450,"volume":12385,"rsi_14":46.93,"sma_20":6787.0,"sma_60":7799.83,"sma_120":8431.17},{"date":"2026-06-30","open":6400,"high":6590,"low":6250,"close":6340,"volume":7602,"rsi_14":34.98,"sma_20":6751.5,"sma_60":7754.5,"sma_120":8408.5},{"date":"2026-07-01","open":6990,"high":6990,"low":6190,"close":6390,"volume":9174,"rsi_14":24.04,"sma_20":6723.5,"sma_60":7712.67,"sma_120":8386.0},{"date":"2026-07-02","open":6650,"high":6660,"low":6250,"close":6320,"volume":5468,"rsi_14":15.38,"sma_20":6702.0,"sma_60":7669.17,"sma_120":8363.0},{"date":"2026-07-03","open":6270,"high":6500,"low":6130,"close":6380,"volume":9645,"rsi_14":24.83,"sma_20":6694.5,"sma_60":7629.67,"sma_120":8339.67},{"date":"2026-07-06","open":6340,"high":7200,"low":6300,"close":6360,"volume":12885,"rsi_14":27.07,"sma_20":6697.5,"sma_60":7592.0,"sma_120":8318.5},{"date":"2026-07-07","open":6370,"high":6570,"low":6230,"close":6310,"volume":19224,"rsi_14":26.09,"sma_20":6682.0,"sma_60":7551.5,"sma_120":8291.25},{"date":"2026-07-08","open":6310,"high":6440,"low":6090,"close":6140,"volume":21690,"rsi_14":23.68,"sma_20":6635.5,"sma_60":7511.83,"sma_120":8263.17},{"date":"2026-07-09","open":5910,"high":6240,"low":5910,"close":5990,"volume":21305,"rsi_14":21.69,"sma_20":6561.5,"sma_60":7466.33,"sma_120":8237.33},{"date":"2026-07-10","open":5990,"high":6370,"low":5980,"close":6230,"volume":18147,"rsi_14":32.09,"sma_20":6489.5,"sma_60":7425.17,"sma_120":8214.25},{"date":"2026-07-13","open":6250,"high":6430,"low":5910,"close":5920,"volume":15769,"rsi_14":37.27,"sma_20":6430.0,"sma_60":7378.5,"sma_120":8184.33},{"date":"2026-07-14","open":5920,"high":6230,"low":5780,"close":5960,"volume":6334,"rsi_14":40.25,"sma_20":6379.5,"sma_60":7332.5,"sma_120":8151.08},{"date":"2026-07-15","open":6070,"high":6270,"low":5780,"close":6130,"volume":11581,"rsi_14":46.29,"sma_20":6337.5,"sma_60":7288.83,"sma_120":8124.75},{"date":"2026-07-16","open":6250,"high":6250,"low":5960,"close":6020,"volume":4606,"rsi_14":45.0,"sma_20":6291.5,"sma_60":7241.5,"sma_120":8099.08},{"date":"2026-07-20","open":6140,"high":6310,"low":5920,"close":6180,"volume":13400,"rsi_14":42.11,"sma_20":6254.0,"sma_60":7196.83,"sma_120":8070.33},{"date":"2026-07-21","open":6130,"high":7000,"low":6020,"close":6460,"volume":40558,"rsi_14":53.19,"sma_20":6232.0,"sma_60":7159.17,"sma_120":8047.5},{"date":"2026-07-22","open":6470,"high":6630,"low":6340,"close":6370,"volume":7466,"rsi_14":49.48,"sma_20":6234.0,"sma_60":7118.67,"sma_120":8024.0},{"date":"2026-07-23","open":6250,"high":6710,"low":6250,"close":6600,"volume":12656,"rsi_14":56.73,"sma_20":6250.5,"sma_60":7081.0,"sma_120":8001.33},{"date":"2026-07-24","open":6550,"high":6710,"low":6410,"close":6650,"volume":10699,"rsi_14":56.52,"sma_20":6270.0,"sma_60":7043.83,"sma_120":7978.83},{"date":"2026-07-27","open":6600,"high":7020,"low":6560,"close":6850,"volume":19244,"rsi_14":60.89,"sma_20":6302.5,"sma_60":7011.5,"sma_120":7957.92},{"date":"2026-07-28","open":6850,"high":6990,"low":6370,"close":6450,"volume":27555,"rsi_14":52.69,"sma_20":6302.5,"sma_60":6972.33,"sma_120":7934.0},{"date":"2026-07-29","open":6650,"high":6650,"low":5870,"close":6330,"volume":79048,"rsi_14":53.73,"sma_20":6302.0,"sma_60":6932.33,"sma_120":7906.42},{"date":"2026-07-30","open":5910,"high":6540,"low":5910,"close":6390,"volume":21064,"rsi_14":58.13,"sma_20":6302.0,"sma_60":6894.0,"sma_120":7880.5},{"date":"2026-07-31","open":6390,"high":6850,"low":6390,"close":6650,"volume":31778,"rsi_14":58.47,"sma_20":6318.5,"sma_60":6862.67,"sma_120":7859.92},{"date":"2026-08-03","open":6650,"high":6660,"low":6290,"close":6360,"volume":57671,"rsi_14":58.94,"sma_20":6317.5,"sma_60":6832.5,"sma_120":7834.83},{"date":"2026-08-04","open":6980,"high":6980,"low":6590,"close":6710,"volume":32899,"rsi_14":63.54,"sma_20":6335.0,"sma_60":6810.33,"sma_120":7811.58},{"date":"2026-08-05","open":6840,"high":6840,"low":6580,"close":6710,"volume":10041,"rsi_14":61.15,"sma_20":6355.0,"sma_60":6786.5,"sma_120":7791.17},{"date":"2026-08-06","open":6990,"high":6990,"low":6580,"close":6700,"volume":6851,"rsi_14":63.6,"sma_20":6383.0,"sma_60":6770.67,"sma_120":7772.5},{"date":"2026-08-07","open":6750,"high":6950,"low":6620,"close":6790,"volume":19959,"rsi_14":62.55,"sma_20":6423.0,"sma_60":6754.83,"sma_120":7754.08},{"date":"2026-08-10","open":6790,"high":6940,"low":6710,"close":6930,"volume":21276,"rsi_14":60.26,"sma_20":6458.0,"sma_60":6738.67,"sma_120":7735.92},{"date":"2026-08-11","open":6870,"high":7320,"low":6870,"close":7140,"volume":21086,"rsi_14":65.98,"sma_20":6519.0,"sma_60":6723.83,"sma_120":7720.33},{"date":"2026-08-12","open":7140,"high":7380,"low":7100,"close":7220,"volume":11200,"rsi_14":63.72,"sma_20":6582.0,"sma_60":6715.5,"sma_120":7704.33},{"date":"2026-08-13","open":7340,"high":7340,"low":6900,"close":6960,"volume":14077,"rsi_14":56.28,"sma_20":6623.5,"sma_60":6702.83,"sma_120":7686.67},{"date":"2026-08-14","open":6960,"high":7110,"low":6840,"close":6880,"volume":11274,"rsi_14":50.64,"sma_20":6666.5,"sma_60":6691.17,"sma_120":7666.92},{"date":"2026-08-18","open":6900,"high":6900,"low":6430,"close":6620,"volume":23950,"rsi_14":53.85,"sma_20":6688.5,"sma_60":6682.0,"sma_120":7644.83},{"date":"2026-08-19","open":7100,"high":7100,"low":6380,"close":6480,"volume":14867,"rsi_14":53.36,"sma_20":6689.5,"sma_60":6672.0,"sma_120":7620.83},{"date":"2026-08-20","open":6480,"high":6880,"low":6480,"close":6590,"volume":22459,"rsi_14":54.39,"sma_20":6700.5,"sma_60":6658.5,"sma_120":7598.58},{"date":"2026-08-21","open":6430,"high":6610,"low":6400,"close":6550,"volume":14672,"rsi_14":47.57,"sma_20":6698.0,"sma_60":6640.67,"sma_120":7576.0},{"date":"2026-08-24","open":6880,"high":6880,"low":6470,"close":6640,"volume":9290,"rsi_14":57.53,"sma_20":6697.5,"sma_60":6620.33,"sma_120":7554.75},{"date":"2026-08-25","open":6900,"high":6900,"low":6410,"close":6760,"volume":8504,"rsi_14":51.53,"sma_20":6693.0,"sma_60":6608.5,"sma_120":7536.58},{"date":"2026-08-26","open":6760,"high":6990,"low":6530,"close":6700,"volume":29170,"rsi_14":49.7,"sma_20":6705.5,"sma_60":6598.33,"sma_120":7519.33},{"date":"2026-08-27","open":6950,"high":6950,"low":6470,"close":6600,"volume":6475,"rsi_14":47.19,"sma_20":6719.0,"sma_60":6590.83,"sma_120":7506.42},{"date":"2026-08-28","open":6510,"high":6600,"low":6480,"close":6600,"volume":5839,"rsi_14":44.38,"sma_20":6729.5,"sma_60":6585.0,"sma_120":7490.58},{"date":"2026-08-31","open":6600,"high":6660,"low":6410,"close":6640,"volume":4947,"rsi_14":40.88,"sma_20":6729.0,"sma_60":6583.17,"sma_120":7475.0},{"date":"2026-09-01","open":6640,"high":6640,"low":6410,"close":6530,"volume":14398,"rsi_14":29.53,"sma_20":6737.5,"sma_60":6583.17,"sma_120":7461.5},{"date":"2026-09-02","open":6540,"high":6620,"low":6330,"close":6470,"volume":24145,"rsi_14":24.49,"sma_20":6725.5,"sma_60":6586.0,"sma_120":7446.25},{"date":"2026-09-03","open":6630,"high":6630,"low":6300,"close":6360,"volume":14924,"rsi_14":27.27,"sma_20":6708.0,"sma_60":6581.67,"sma_120":7427.58},{"date":"2026-09-04","open":6420,"high":6800,"low":6360,"close":6660,"volume":24921,"rsi_14":42.86,"sma_20":6706.0,"sma_60":6574.83,"sma_120":7410.58},{"date":"2026-09-07","open":6660,"high":6980,"low":6660,"close":6840,"volume":20662,"rsi_14":57.53,"sma_20":6708.5,"sma_60":6564.33,"sma_120":7394.75},{"date":"2026-09-08","open":6840,"high":7090,"low":6710,"close":7050,"volume":27861,"rsi_14":68.63,"sma_20":6714.5,"sma_60":6554.0,"sma_120":7381.83},{"date":"2026-09-09","open":7240,"high":7240,"low":6800,"close":7050,"volume":30179,"rsi_14":66.2,"sma_20":6710.0,"sma_60":6553.0,"sma_120":7368.17},{"date":"2026-09-10","open":7030,"high":7030,"low":6770,"close":6910,"volume":23894,"rsi_14":61.84,"sma_20":6694.5,"sma_60":6552.0,"sma_120":7353.33},{"date":"2026-09-11","open":6780,"high":6880,"low":6750,"close":6880,"volume":12161,"rsi_14":58.22,"sma_20":6690.5,"sma_60":6550.5,"sma_120":7337.92},{"date":"2026-09-14","open":6880,"high":6960,"low":6790,"close":6830,"volume":7827,"rsi_14":52.52,"sma_20":6688.0,"sma_60":6548.67,"sma_120":7319.67},{"date":"2026-09-15","open":6850,"high":6960,"low":6770,"close":6820,"volume":6498,"rsi_14":54.48,"sma_20":6698.0,"sma_60":6546.83,"sma_120":7304.25},{"date":"2026-09-16","open":6720,"high":7000,"low":6630,"close":6800,"volume":8673,"rsi_14":57.94,"sma_20":6714.0,"sma_60":6545.17,"sma_120":7287.08},{"date":"2026-09-17","open":6650,"high":6980,"low":6650,"close":6930,"volume":19713,"rsi_14":61.87,"sma_20":6731.0,"sma_60":6555.17,"sma_120":7269.5},{"date":"2026-09-18","open":6920,"high":7180,"low":6850,"close":7030,"volume":19554,"rsi_14":63.45,"sma_20":6755.0,"sma_60":6567.83,"sma_120":7251.58},{"date":"2026-09-21","open":7030,"high":8600,"low":6950,"close":7670,"volume":1482608,"rsi_14":78.79,"sma_20":6806.5,"sma_60":6591.33,"sma_120":7239.0},{"date":"2026-09-22","open":7670,"high":8170,"low":7190,"close":7300,"volume":213953,"rsi_14":68.12,"sma_20":6833.5,"sma_60":6609.67,"sma_120":7224.42},{"date":"2026-09-23","open":7380,"high":7560,"low":6970,"close":7000,"volume":93710,"rsi_14":62.9,"sma_20":6848.5,"sma_60":6618.83,"sma_120":7209.33},{"date":"2026-09-28","open":7160,"high":7710,"low":7120,"close":7250,"volume":83034,"rsi_14":62.14,"sma_20":6881.0,"sma_60":6634.0,"sma_120":7194.25},{"date":"2026-09-29","open":7650,"high":8650,"low":7400,"close":7450,"volume":1195546,"rsi_14":62.45,"sma_20":6923.5,"sma_60":6651.67,"sma_120":7182.17},{"date":"2026-09-30","open":7450,"high":7540,"low":7120,"close":7220,"volume":90419,"rsi_14":53.44,"sma_20":6952.5,"sma_60":6666.67,"sma_120":7167.92},{"date":"2026-10-01","open":7110,"high":7320,"low":7050,"close":7220,"volume":43693,"rsi_14":53.44,"sma_20":6987.0,"sma_60":6680.67,"sma_120":7155.17},{"date":"2026-10-02","open":7210,"high":7530,"low":7190,"close":7280,"volume":34192,"rsi_14":57.74,"sma_20":7027.5,"sma_60":6696.0,"sma_120":7144.0},{"date":"2026-10-06","open":7320,"high":7500,"low":7240,"close":7460,"volume":36474,"rsi_14":61.42,"sma_20":7082.5,"sma_60":6715.17,"sma_120":7133.33},{"date":"2026-10-07","open":7350,"high":7420,"low":7160,"close":7230,"volume":46101,"rsi_14":57.35,"sma_20":7111.0,"sma_60":6733.33,"sma_120":7122.58},{"date":"2026-10-08","open":7180,"high":7260,"low":7060,"close":7120,"volume":13575,"rsi_14":55.32,"sma_20":7125.0,"sma_60":6752.17,"sma_120":7109.25},{"date":"2026-10-12","open":7120,"high":7210,"low":6810,"close":6880,"volume":26225,"rsi_14":51.32,"sma_20":7116.5,"sma_60":6763.0,"sma_120":7094.08},{"date":"2026-10-13","open":6850,"high":6960,"low":6660,"close":6900,"volume":27007,"rsi_14":49.49,"sma_20":7109.0,"sma_60":6779.33,"sma_120":7078.92},{"date":"2026-10-14","open":6840,"high":7000,"low":6690,"close":6690,"volume":17078,"rsi_14":44.41,"sma_20":7098.0,"sma_60":6791.5,"sma_120":7062.0},{"date":"2026-10-15","open":6630,"high":6800,"low":6340,"close":6420,"volume":33445,"rsi_14":26.59,"sma_20":7075.0,"sma_60":6796.33,"sma_120":7042.58},{"date":"2026-10-16","open":6430,"high":6930,"low":6430,"close":6850,"volume":23350,"rsi_14":41.76,"sma_20":7076.0,"sma_60":6810.17,"sma_120":7025.83},{"date":"2026-10-19","open":6770,"high":7090,"low":6570,"close":6990,"volume":11265,"rsi_14":49.81,"sma_20":7084.5,"sma_60":6823.67,"sma_120":7010.25},{"date":"2026-10-20","open":7080,"high":7080,"low":6770,"close":6810,"volume":15559,"rsi_14":41.2,"sma_20":7085.0,"sma_60":6829.5,"sma_120":6994.33},{"date":"2026-10-21","open":6890,"high":6900,"low":6700,"close":6800,"volume":11891,"rsi_14":35.93,"sma_20":7078.5,"sma_60":6836.67,"sma_120":6977.67},{"date":"2026-10-22","open":6650,"high":6880,"low":6310,"close":6500,"volume":10266,"rsi_14":34.87,"sma_20":7052.0,"sma_60":6835.0,"sma_120":6958.0},{"date":"2026-10-23","open":6617,"high":6617,"low":6281,"close":6540,"volume":21354}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":776.89,"pbr":2.0,"per":8.42,"roa":9.48,"roe":13.6,"grade":"B","comment":"PER 8.3배, ROE 13.6%","revenue":83424823242.0,"analysis":"PER 8.3배입니다. ROE 13.6%입니다. 시가총액 881.44억. 매출 834.25억, 영업이익 51.84억.","eps_basis":"TTM","debt_ratio":0.4336605385218726,"market_cap":89373874200,"net_income":6903574452.0,"total_debt":19426286342.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.13,"total_assets":64222352888.0,"total_equity":44796066546.0,"profit_margin":8.28,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":5183719970.0,"operating_margin":6.21,"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","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6540.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2019-03-22","close":15737.5605},{"date":"2019-03-25","close":15047.9648},{"date":"2019-03-26","close":15417.3916},{"date":"2019-03-27","close":13988.9434},{"date":"2019-03-28","close":13339.7422},{"date":"2019-03-29","close":13092.709},{"date":"2019-04-01","close":13191.5225},{"date":"2019-04-02","close":13734.9932},{"date":"2019-04-03","close":13685.5869},{"date":"2019-04-04","close":13759.6963},{"date":"2019-04-05","close":13611.4775},{"date":"2019-04-08","close":14698.4189},{"date":"2019-04-09","close":14130.2451},{"date":"2019-04-10","close":14056.1348},{"date":"2019-04-11","close":14130.2451},{"date":"2019-04-12","close":14278.4639},{"date":"2019-04-15","close":14574.9023},{"date":"2019-04-16","close":14130.2451},{"date":"2019-04-17","close":13710.29},{"date":"2019-04-18","close":13636.1797},{"date":"2019-04-19","close":13734.9932},{"date":"2019-04-22","close":13364.4443},{"date":"2019-04-23","close":13166.8193},{"date":"2019-04-24","close":12722.1602},{"date":"2019-04-25","close":12351.6123},{"date":"2019-04-26","close":12944.4893},{"date":"2019-04-29","close":12820.9746},{"date":"2019-04-30","close":12573.9414},{"date":"2019-05-02","close":12771.5674},{"date":"2019-05-03","close":13537.3672},{"date":"2019-05-07","close":13389.1484},{"date":"2019-05-08","close":12722.1602},{"date":"2019-05-09","close":12277.5029},{"date":"2019-05-10","close":12252.7998},{"date":"2019-05-13","close":12030.4707},{"date":"2019-05-14","close":11882.251},{"date":"2019-05-15","close":12524.5352},{"date":"2019-05-16","close":12549.2383},{"date":"2019-05-17","close":12425.7217},{"date":"2019-05-20","close":12351.6123},{"date":"2019-05-21","close":12845.6768},{"date":"2019-05-22","close":12623.3477},{"date":"2019-05-23","close":12277.5029},{"date":"2019-05-24","close":11882.251},{"date":"2019-05-27","close":12055.1738},{"date":"2019-05-28","close":12104.5801},{"date":"2019-05-29","close":11610.5156},{"date":"2019-05-30","close":11091.748},{"date":"2019-05-31","close":11190.5605},{"date":"2019-06-03","close":11141.1543},{"date":"2019-06-04","close":10869.4189},{"date":"2019-06-05","close":10968.2324},{"date":"2019-06-07","close":11635.2188},{"date":"2019-06-10","close":11610.5156},{"date":"2019-06-11","close":11758.7354},{"date":"2019-06-12","close":12178.6904},{"date":"2019-06-13","close":12153.9863},{"date":"2019-06-14","close":11808.1416},{"date":"2019-06-17","close":11585.8125},{"date":"2019-06-18","close":11363.4834},{"date":"2019-06-19","close":11511.7021},{"date":"2019-06-20","close":11536.4062},{"date":"2019-06-21","close":11215.2646},{"date":"2019-06-24","close":10647.0898},{"date":"2019-06-25","close":9782.4775},{"date":"2019-06-26","close":9733.0703},{"date":"2019-06-27","close":9461.335},{"date":"2019-06-28","close":9066.084},{"date":"2019-07-01","close":9263.71},{"date":"2019-07-02","close":9288.4121},{"date":"2019-07-03","close":9189.5996},{"date":"2019-07-04","close":9115.4902},{"date":"2019-07-05","close":9115.4902},{"date":"2019-07-08","close":7905.0322},{"date":"2019-07-09","close":8053.251},{"date":"2019-07-10","close":8399.0967},{"date":"2019-07-11","close":8473.2061},{"date":"2019-07-12","close":8473.2061},{"date":"2019-07-15","close":8399.0967},{"date":"2019-07-16","close":8399.0967},{"date":"2019-07-17","close":8399.0967},{"date":"2019-07-18","close":8152.0645},{"date":"2019-07-19","close":8201.4707},{"date":"2019-07-22","close":8448.5029},{"date":"2019-07-23","close":8226.1738},{"date":"2019-07-24","close":8127.3613},{"date":"2019-07-25","close":7905.0322},{"date":"2019-07-26","close":7707.4062},{"date":"2019-07-29","close":7139.2319},{"date":"2019-07-30","close":7312.1543},{"date":"2019-07-31","close":7460.374},{"date":"2019-08-01","close":7361.561},{"date":"2019-08-02","close":7188.6382},{"date":"2019-08-05","close":6472.2446},{"date":"2019-08-06","close":6521.6514},{"date":"2019-08-07","close":6422.8384},{"date":"2019-08-08","close":6422.8384},{"date":"2019-08-09","close":6571.0581},{"date":"2019-08-12","close":6472.2446},{"date":"2019-08-13","close":6669.8711},{"date":"2019-08-14","close":6669.8711},{"date":"2019-08-16","close":6496.9482},{"date":"2019-08-19","close":6447.5415},{"date":"2019-08-20","close":6941.606},{"date":"2019-08-21","close":7065.1226},{"date":"2019-08-22","close":7015.7163},{"date":"2019-08-23","close":7015.7163},{"date":"2019-08-26","close":6571.0581},{"date":"2019-08-27","close":6447.5415},{"date":"2019-08-28","close":6546.3545},{"date":"2019-08-29","close":6546.3545},{"date":"2019-08-30","close":6818.0898},{"date":"2019-09-02","close":6867.4966},{"date":"2019-09-03","close":6941.606},{"date":"2019-09-04","close":7287.4512},{"date":"2019-09-05","close":7410.9678},{"date":"2019-09-06","close":7485.0771},{"date":"2019-09-09","close":7485.0771},{"date":"2019-09-10","close":7485.0771},{"date":"2019-09-11","close":7954.4385},{"date":"2019-09-16","close":7954.4385},{"date":"2019-09-17","close":8003.8447},{"date":"2019-09-18","close":7880.3286},{"date":"2019-09-19","close":7830.9224},{"date":"2019-09-20","close":7929.7354},{"date":"2019-09-23","close":7756.813},{"date":"2019-09-24","close":7559.187},{"date":"2019-09-25","close":7386.2646},{"date":"2019-09-26","close":7435.6709},{"date":"2019-09-27","close":7312.1543},{"date":"2019-09-30","close":7163.9351},{"date":"2019-10-01","close":7163.9351},{"date":"2019-10-02","close":7065.1226},{"date":"2019-10-04","close":7015.7163},{"date":"2019-10-07","close":7139.2319},{"date":"2019-10-08","close":7213.3418},{"date":"2019-10-10","close":7386.2646},{"date":"2019-10-11","close":7732.1099},{"date":"2019-10-14","close":7657.9995},{"date":"2019-10-15","close":7830.9224},{"date":"2019-10-16","close":7855.6255},{"date":"2019-10-17","close":7855.6255},{"date":"2019-10-18","close":7732.1099},{"date":"2019-10-21","close":7534.4834},{"date":"2019-10-22","close":7657.9995},{"date":"2019-10-23","close":7657.9995},{"date":"2019-10-24","close":8201.4707},{"date":"2019-10-25","close":8250.877},{"date":"2019-10-28","close":8176.7671},{"date":"2019-10-29","close":7954.4385},{"date":"2019-10-30","close":7855.6255},{"date":"2019-10-31","close":7855.6255},{"date":"2019-11-01","close":8053.251},{"date":"2019-11-04","close":7905.0322},{"date":"2019-11-05","close":8497.9092},{"date":"2019-11-06","close":8250.877},{"date":"2019-11-07","close":8596.7217},{"date":"2019-11-08","close":8473.2061},{"date":"2019-11-11","close":8448.5029},{"date":"2019-11-12","close":8300.2832},{"date":"2019-11-13","close":8250.877},{"date":"2019-11-14","close":8423.7998},{"date":"2019-11-15","close":8399.0967},{"date":"2019-11-18","close":8300.2832},{"date":"2019-11-19","close":8275.5811},{"date":"2019-11-20","close":7806.2192},{"date":"2019-11-21","close":7410.9678},{"date":"2019-11-22","close":8053.251},{"date":"2019-11-25","close":8399.0967},{"date":"2019-11-26","close":8226.1738},{"date":"2019-11-27","close":8077.9546},{"date":"2019-11-28","close":8028.5479},{"date":"2019-11-29","close":8473.2061},{"date":"2019-12-02","close":8473.2061},{"date":"2019-12-03","close":8399.0967},{"date":"2019-12-04","close":8300.2832},{"date":"2019-12-05","close":8201.4707},{"date":"2019-12-06","close":8102.6582},{"date":"2019-12-09","close":7979.1416},{"date":"2019-12-10","close":7929.7354},{"date":"2019-12-11","close":7806.2192},{"date":"2019-12-12","close":7732.1099},{"date":"2019-12-13","close":7756.813},{"date":"2019-12-16","close":7979.1416},{"date":"2019-12-17","close":7954.4385},{"date":"2019-12-18","close":7954.4385},{"date":"2019-12-19","close":7781.5161},{"date":"2019-12-20","close":7806.2192},{"date":"2019-12-23","close":7707.4062},{"date":"2019-12-24","close":7756.813},{"date":"2019-12-26","close":7633.2964},{"date":"2019-12-27","close":7806.2192},{"date":"2019-12-30","close":7905.0322},{"date":"2020-01-02","close":8275.5811},{"date":"2020-01-03","close":8497.9092},{"date":"2020-01-06","close":8448.5029},{"date":"2020-01-07","close":8497.9092},{"date":"2020-01-08","close":8300.2832},{"date":"2020-01-09","close":8942.5674},{"date":"2020-01-10","close":8917.8643},{"date":"2020-01-13","close":8942.5674},{"date":"2020-01-14","close":9041.3799},{"date":"2020-01-15","close":9436.6328},{"date":"2020-01-16","close":9807.1807},{"date":"2020-01-17","close":9708.3672},{"date":"2020-01-20","close":9535.4453},{"date":"2020-01-21","close":9436.6328},{"date":"2020-01-22","close":9411.9287},{"date":"2020-01-23","close":9214.3027},{"date":"2020-01-28","close":8893.1611},{"date":"2020-01-29","close":8967.2705},{"date":"2020-01-30","close":8547.3154},{"date":"2020-01-31","close":8423.7998},{"date":"2020-02-03","close":8448.5029},{"date":"2020-02-04","close":8720.2383},{"date":"2020-02-05","close":8942.5674},{"date":"2020-02-06","close":8917.8643},{"date":"2020-02-07","close":8942.5674},{"date":"2020-02-10","close":8596.7217},{"date":"2020-02-11","close":8547.3154},{"date":"2020-02-12","close":8621.4258},{"date":"2020-02-13","close":8374.3936},{"date":"2020-02-14","close":8448.5029},{"date":"2020-02-17","close":8399.0967},{"date":"2020-02-18","close":8300.2832},{"date":"2020-02-19","close":8201.4707},{"date":"2020-02-20","close":8226.1738},{"date":"2020-02-21","close":8300.2832},{"date":"2020-02-24","close":8003.8447},{"date":"2020-02-25","close":8201.4707},{"date":"2020-02-26","close":8176.7671},{"date":"2020-02-27","close":7880.3286},{"date":"2020-02-28","close":7312.1543},{"date":"2020-03-02","close":7460.374},{"date":"2020-03-03","close":7460.374},{"date":"2020-03-04","close":7633.2964},{"date":"2020-03-05","close":7781.5161},{"date":"2020-03-06","close":7633.2964},{"date":"2020-03-09","close":7485.0771},{"date":"2020-03-10","close":7608.5933},{"date":"2020-03-11","close":7336.8579},{"date":"2020-03-12","close":6966.3096},{"date":"2020-03-13","close":6472.2446},{"date":"2020-03-16","close":6200.5098},{"date":"2020-03-17","close":5953.4775},{"date":"2020-03-18","close":5879.3677},{"date":"2020-03-19","close":4866.5352},{"date":"2020-03-20","close":5014.7544},{"date":"2020-03-23","close":4920.8828},{"date":"2020-03-24","close":5113.5679},{"date":"2020-03-25","close":5484.1162},{"date":"2020-03-26","close":5706.4448},{"date":"2020-03-27","close":5928.7739},{"date":"2020-03-30","close":6344.7935},{"date":"2020-03-31","close":6543.8457},{"date":"2020-04-01","close":6394.5566},{"date":"2020-04-02","close":6543.8457},{"date":"2020-04-03","close":6344.7935},{"date":"2020-04-06","close":6643.3721},{"date":"2020-04-07","close":7066.3584},{"date":"2020-04-08","close":8111.3833},{"date":"2020-04-09","close":7862.5679},{"date":"2020-04-10","close":7738.1602},{"date":"2020-04-13","close":7613.7524},{"date":"2020-04-14","close":7688.397},{"date":"2020-04-16","close":7887.4492},{"date":"2020-04-17","close":7887.4492},{"date":"2020-04-20","close":7962.0938},{"date":"2020-04-21","close":7887.4492},{"date":"2020-04-22","close":8658.7773},{"date":"2020-04-23","close":9654.0391},{"date":"2020-04-24","close":8957.3555},{"date":"2020-04-27","close":9703.8018},{"date":"2020-04-28","close":9330.5791},{"date":"2020-04-29","close":9007.1182},{"date":"2020-05-04","close":9081.7637},{"date":"2020-05-06","close":9579.3945},{"date":"2020-05-07","close":9753.5654},{"date":"2020-05-08","close":9977.499},{"date":"2020-05-11","close":9828.21},{"date":"2020-05-12","close":9778.4463},{"date":"2020-05-13","close":9778.4463},{"date":"2020-05-14","close":10002.3809},{"date":"2020-05-15","close":10027.2617},{"date":"2020-05-18","close":9753.5654},{"date":"2020-05-19","close":9604.2754},{"date":"2020-05-20","close":9728.6836},{"date":"2020-05-21","close":9579.3945},{"date":"2020-05-22","close":9231.0527},{"date":"2020-05-25","close":9529.6309},{"date":"2020-05-26","close":9430.1045},{"date":"2020-05-27","close":9231.0527},{"date":"2020-05-28","close":8982.2373},{"date":"2020-05-29","close":8758.3027},{"date":"2020-06-01","close":9007.1182},{"date":"2020-06-02","close":8857.8291},{"date":"2020-06-03","close":9032.0},{"date":"2020-06-04","close":8957.3555},{"date":"2020-06-05","close":9181.2891},{"date":"2020-06-08","close":9280.8154},{"date":"2020-06-09","close":9056.8818},{"date":"2020-06-10","close":8982.2373},{"date":"2020-06-11","close":8957.3555},{"date":"2020-06-12","close":8733.4219},{"date":"2020-06-15","close":8161.146},{"date":"2020-06-16","close":8559.251},{"date":"2020-06-17","close":8559.251},{"date":"2020-06-18","close":8609.0137},{"date":"2020-06-19","close":8708.54},{"date":"2020-06-22","close":9156.4082},{"date":"2020-06-23","close":9081.7637},{"date":"2020-06-24","close":9156.4082},{"date":"2020-06-25","close":9703.8018},{"date":"2020-06-26","close":9529.6309},{"date":"2020-06-29","close":9554.5127},{"date":"2020-06-30","close":9529.6309},{"date":"2020-07-01","close":9355.46},{"date":"2020-07-02","close":9355.46},{"date":"2020-07-03","close":9380.3418},{"date":"2020-07-06","close":9778.4463},{"date":"2020-07-07","close":9678.9199},{"date":"2020-07-08","close":9952.6172},{"date":"2020-07-09","close":10176.5508},{"date":"2020-07-10","close":11097.168},{"date":"2020-07-13","close":11345.9834},{"date":"2020-07-14","close":10748.8271},{"date":"2020-07-15","close":10798.5898},{"date":"2020-07-16","close":10748.8271},{"date":"2020-07-17","close":10748.8271},{"date":"2020-07-20","close":10898.1162},{"date":"2020-07-21","close":11022.5234},{"date":"2020-07-22","close":11122.0498},{"date":"2020-07-23","close":11321.1025},{"date":"2020-07-24","close":10898.1162},{"date":"2020-07-27","close":10773.708},{"date":"2020-07-28","close":10574.6562},{"date":"2020-07-29","close":10325.8408},{"date":"2020-07-30","close":10325.8408},{"date":"2020-07-31","close":10325.8408},{"date":"2020-08-03","close":10151.6699},{"date":"2020-08-04","close":10151.6699},{"date":"2020-08-05","close":10450.248},{"date":"2020-08-06","close":10375.6035},{"date":"2020-08-07","close":10276.0771},{"date":"2020-08-10","close":10276.0771},{"date":"2020-08-11","close":10151.6699},{"date":"2020-08-12","close":10599.5371},{"date":"2020-08-13","close":10201.4326},{"date":"2020-08-14","close":9877.9727},{"date":"2020-08-18","close":9231.0527},{"date":"2020-08-19","close":9380.3418},{"date":"2020-08-20","close":8832.9482},{"date":"2020-08-21","close":8957.3555},{"date":"2020-08-24","close":9081.7637},{"date":"2020-08-25","close":9255.9336},{"date":"2020-08-26","close":9853.0908},{"date":"2020-08-27","close":9853.0908},{"date":"2020-08-28","close":9703.8018},{"date":"2020-08-31","close":9529.6309},{"date":"2020-09-01","close":9405.2236},{"date":"2020-09-02","close":9703.8018},{"date":"2020-09-03","close":9703.8018},{"date":"2020-09-04","close":9380.3418},{"date":"2020-09-07","close":9952.6172},{"date":"2020-09-08","close":11345.9834},{"date":"2020-09-09","close":11171.8125},{"date":"2020-09-10","close":11644.5625},{"date":"2020-09-11","close":11171.8125},{"date":"2020-09-14","close":10674.1816},{"date":"2020-09-15","close":11072.2871},{"date":"2020-09-16","close":10823.4717},{"date":"2020-09-17","close":10574.6562},{"date":"2020-09-18","close":10500.0117},{"date":"2020-09-21","close":10002.3809},{"date":"2020-09-22","close":9952.6172},{"date":"2020-09-23","close":9828.21},{"date":"2020-09-24","close":9355.46},{"date":"2020-09-25","close":9330.5791},{"date":"2020-09-28","close":9579.3945},{"date":"2020-09-29","close":9728.6836},{"date":"2020-10-05","close":9753.5654},{"date":"2020-10-06","close":9877.9727},{"date":"2020-10-07","close":9927.7354},{"date":"2020-10-08","close":9902.8545},{"date":"2020-10-12","close":9977.499},{"date":"2020-10-13","close":9853.0908},{"date":"2020-10-14","close":9803.3281},{"date":"2020-10-15","close":9803.3281},{"date":"2020-10-16","close":9753.5654},{"date":"2020-10-19","close":9778.4463},{"date":"2020-10-20","close":9828.21},{"date":"2020-10-21","close":9952.6172},{"date":"2020-10-22","close":9654.0391},{"date":"2020-10-23","close":9479.8682},{"date":"2020-10-26","close":9131.5264},{"date":"2020-10-27","close":9206.1709},{"date":"2020-10-28","close":9355.46},{"date":"2020-10-29","close":9206.1709},{"date":"2020-10-30","close":9206.1709},{"date":"2020-11-02","close":9355.46},{"date":"2020-11-03","close":9405.2236},{"date":"2020-11-04","close":9454.9863},{"date":"2020-11-05","close":9454.9863},{"date":"2020-11-06","close":9405.2236},{"date":"2020-11-09","close":9529.6309},{"date":"2020-11-10","close":9255.9336},{"date":"2020-11-11","close":9231.0527},{"date":"2020-11-12","close":9255.9336},{"date":"2020-11-13","close":9305.6973},{"date":"2020-11-16","close":9355.46},{"date":"2020-11-17","close":9330.5791},{"date":"2020-11-18","close":9355.46},{"date":"2020-11-19","close":9654.0391},{"date":"2020-11-20","close":9579.3945},{"date":"2020-11-23","close":9629.1572},{"date":"2020-11-24","close":9654.0391},{"date":"2020-11-25","close":9380.3418},{"date":"2020-11-26","close":9803.3281},{"date":"2020-11-27","close":9678.9199},{"date":"2020-11-30","close":9604.2754},{"date":"2020-12-01","close":9629.1572},{"date":"2020-12-02","close":9629.1572},{"date":"2020-12-03","close":9728.6836},{"date":"2020-12-04","close":9753.5654},{"date":"2020-12-07","close":9703.8018},{"date":"2020-12-08","close":9554.5127},{"date":"2020-12-09","close":9504.749},{"date":"2020-12-10","close":9504.749},{"date":"2020-12-11","close":9479.8682},{"date":"2020-12-14","close":9430.1045},{"date":"2020-12-15","close":9454.9863},{"date":"2020-12-16","close":9479.8682},{"date":"2020-12-17","close":9405.2236},{"date":"2020-12-18","close":9430.1045},{"date":"2020-12-21","close":9604.2754},{"date":"2020-12-22","close":9355.46},{"date":"2020-12-23","close":9355.46},{"date":"2020-12-24","close":9355.46},{"date":"2020-12-28","close":9305.6973},{"date":"2020-12-29","close":9504.749},{"date":"2020-12-30","close":9479.8682},{"date":"2021-01-04","close":9454.9863},{"date":"2021-01-05","close":9454.9863},{"date":"2021-01-06","close":9355.46},{"date":"2021-01-07","close":9479.8682},{"date":"2021-01-08","close":9380.3418},{"date":"2021-01-11","close":9231.0527},{"date":"2021-01-12","close":9106.6445},{"date":"2021-01-13","close":9056.8818},{"date":"2021-01-14","close":9081.7637},{"date":"2021-01-15","close":9081.7637},{"date":"2021-01-18","close":8932.4736},{"date":"2021-01-19","close":9131.5264},{"date":"2021-01-20","close":9131.5264},{"date":"2021-01-21","close":9106.6445},{"date":"2021-01-22","close":9081.7637},{"date":"2021-01-25","close":9231.0527},{"date":"2021-01-26","close":9206.1709},{"date":"2021-01-27","close":8957.3555},{"date":"2021-01-28","close":8932.4736},{"date":"2021-01-29","close":8832.9482},{"date":"2021-02-01","close":8957.3555},{"date":"2021-02-02","close":9056.8818},{"date":"2021-02-03","close":9156.4082},{"date":"2021-02-04","close":9181.2891},{"date":"2021-02-05","close":9131.5264},{"date":"2021-02-08","close":9355.46},{"date":"2021-02-09","close":9355.46},{"date":"2021-02-10","close":9380.3418},{"date":"2021-02-15","close":9430.1045},{"date":"2021-02-16","close":9853.0908},{"date":"2021-02-17","close":9902.8545},{"date":"2021-02-18","close":9654.0391},{"date":"2021-02-19","close":9629.1572},{"date":"2021-02-22","close":9629.1572},{"date":"2021-02-23","close":9529.6309},{"date":"2021-02-24","close":9280.8154},{"date":"2021-02-25","close":9330.5791},{"date":"2021-02-26","close":9106.6445},{"date":"2021-03-02","close":9206.1709},{"date":"2021-03-03","close":9430.1045},{"date":"2021-03-04","close":9231.0527},{"date":"2021-03-05","close":9106.6445},{"date":"2021-03-08","close":9056.8818},{"date":"2021-03-09","close":9081.7637},{"date":"2021-03-10","close":8982.2373},{"date":"2021-03-11","close":8882.7109},{"date":"2021-03-12","close":9056.8818},{"date":"2021-03-15","close":9106.6445},{"date":"2021-03-16","close":9106.6445},{"date":"2021-03-17","close":9305.6973},{"date":"2021-03-18","close":9280.8154},{"date":"2021-03-19","close":9206.1709},{"date":"2021-03-22","close":9131.5264},{"date":"2021-03-23","close":9056.8818},{"date":"2021-03-24","close":9007.1182},{"date":"2021-03-25","close":8982.2373},{"date":"2021-03-26","close":8932.4736},{"date":"2021-03-29","close":9032.0},{"date":"2021-03-30","close":9000.0},{"date":"2021-03-31","close":9025.0},{"date":"2021-04-01","close":9200.0},{"date":"2021-04-02","close":9200.0},{"date":"2021-04-05","close":9300.0},{"date":"2021-04-06","close":9325.0},{"date":"2021-04-07","close":10000.0},{"date":"2021-04-08","close":9750.0},{"date":"2021-04-09","close":10175.0},{"date":"2021-04-12","close":10500.0},{"date":"2021-04-13","close":10625.0},{"date":"2021-04-14","close":10625.0},{"date":"2021-04-15","close":10475.0},{"date":"2021-04-16","close":10475.0},{"date":"2021-04-19","close":10575.0},{"date":"2021-04-20","close":10625.0},{"date":"2021-04-21","close":10300.0},{"date":"2021-04-22","close":10450.0},{"date":"2021-04-23","close":10650.0},{"date":"2021-04-26","close":10575.0},{"date":"2021-04-27","close":10350.0},{"date":"2021-04-28","close":10175.0},{"date":"2021-04-29","close":10175.0},{"date":"2021-04-30","close":10700.0},{"date":"2021-05-03","close":11250.0},{"date":"2021-05-04","close":11275.0},{"date":"2021-05-06","close":11325.0},{"date":"2021-05-07","close":11225.0},{"date":"2021-05-10","close":11250.0},{"date":"2021-05-11","close":12200.0},{"date":"2021-05-12","close":11800.0},{"date":"2021-05-13","close":11750.0},{"date":"2021-05-14","close":11750.0},{"date":"2021-05-17","close":12000.0},{"date":"2021-05-18","close":12475.0},{"date":"2021-05-20","close":13500.0},{"date":"2021-05-21","close":13425.0},{"date":"2021-05-24","close":13350.0},{"date":"2021-05-25","close":13550.0},{"date":"2021-05-26","close":13850.0},{"date":"2021-05-27","close":14675.0},{"date":"2021-05-28","close":15650.0},{"date":"2021-05-31","close":15975.0},{"date":"2021-06-01","close":16500.0},{"date":"2021-06-02","close":17500.0},{"date":"2021-06-03","close":17800.0},{"date":"2021-06-04","close":17750.0},{"date":"2021-06-07","close":16200.0},{"date":"2021-06-08","close":16050.0},{"date":"2021-06-09","close":16100.0},{"date":"2021-06-10","close":16100.0},{"date":"2021-06-11","close":16300.0},{"date":"2021-06-14","close":16000.0},{"date":"2021-06-15","close":15450.0},{"date":"2021-06-16","close":15325.0},{"date":"2021-06-17","close":15150.0},{"date":"2021-06-18","close":15600.0},{"date":"2021-06-21","close":16500.0},{"date":"2021-06-22","close":17150.0},{"date":"2021-06-23","close":17100.0},{"date":"2021-06-24","close":17050.0},{"date":"2021-06-25","close":17025.0},{"date":"2021-06-28","close":16250.0},{"date":"2021-06-29","close":16100.0},{"date":"2021-06-30","close":16275.0},{"date":"2021-07-01","close":16275.0},{"date":"2021-07-02","close":16025.0},{"date":"2021-07-05","close":15575.0},{"date":"2021-07-06","close":16325.0},{"date":"2021-07-07","close":16225.0},{"date":"2021-07-08","close":15850.0},{"date":"2021-07-09","close":16275.0},{"date":"2021-07-12","close":16750.0},{"date":"2021-07-13","close":17150.0},{"date":"2021-07-14","close":19450.0},{"date":"2021-07-15","close":19325.0},{"date":"2021-07-16","close":19500.0},{"date":"2021-07-19","close":19975.0},{"date":"2021-07-20","close":20650.0},{"date":"2021-07-21","close":20300.0},{"date":"2021-07-22","close":19800.0},{"date":"2021-07-23","close":20025.0},{"date":"2021-07-26","close":21475.0},{"date":"2021-07-27","close":20625.0},{"date":"2021-07-28","close":20800.0},{"date":"2021-07-29","close":20425.0},{"date":"2021-07-30","close":20025.0},{"date":"2021-08-02","close":20000.0},{"date":"2021-08-03","close":19650.0},{"date":"2021-08-04","close":20250.0},{"date":"2021-08-05","close":20050.0},{"date":"2021-08-06","close":20175.0},{"date":"2021-08-09","close":20300.0},{"date":"2021-08-10","close":22775.0},{"date":"2021-08-11","close":21925.0},{"date":"2021-08-12","close":21925.0},{"date":"2021-08-13","close":22175.0},{"date":"2021-08-17","close":20150.0},{"date":"2021-08-18","close":20125.0},{"date":"2021-08-19","close":19850.0},{"date":"2021-08-20","close":20275.0},{"date":"2021-08-23","close":20300.0},{"date":"2021-08-24","close":22325.0},{"date":"2021-08-25","close":24000.0},{"date":"2021-08-26","close":26650.0},{"date":"2021-08-27","close":24900.0},{"date":"2021-08-30","close":24525.0},{"date":"2021-08-31","close":24275.0},{"date":"2021-09-01","close":24475.0},{"date":"2021-09-02","close":23900.0},{"date":"2021-09-03","close":23900.0},{"date":"2021-09-06","close":24075.0},{"date":"2021-09-07","close":24275.0},{"date":"2021-09-08","close":23750.0},{"date":"2021-09-09","close":23200.0},{"date":"2021-09-10","close":23200.0},{"date":"2021-09-13","close":22650.0},{"date":"2021-09-14","close":23000.0},{"date":"2021-09-15","close":23275.0},{"date":"2021-09-16","close":22900.0},{"date":"2021-09-17","close":23150.0},{"date":"2021-09-23","close":20025.0},{"date":"2021-09-24","close":19675.0},{"date":"2021-09-27","close":19500.0},{"date":"2021-09-28","close":20625.0},{"date":"2021-09-29","close":19050.0},{"date":"2021-09-30","close":18450.0},{"date":"2021-10-01","close":17750.0},{"date":"2021-10-05","close":16200.0},{"date":"2021-10-06","close":15500.0},{"date":"2021-10-07","close":16500.0},{"date":"2021-10-08","close":17075.0},{"date":"2021-10-12","close":16500.0},{"date":"2021-10-13","close":16300.0},{"date":"2021-10-14","close":17000.0},{"date":"2021-10-15","close":17625.0},{"date":"2021-10-18","close":17450.0},{"date":"2021-10-19","close":17400.0},{"date":"2021-10-20","close":17825.0},{"date":"2021-10-21","close":17375.0},{"date":"2021-10-22","close":17100.0},{"date":"2021-10-25","close":17075.0},{"date":"2021-10-26","close":17250.0},{"date":"2021-10-27","close":16850.0},{"date":"2021-10-28","close":16600.0},{"date":"2021-10-29","close":16675.0},{"date":"2021-11-01","close":16275.0},{"date":"2021-11-02","close":16375.0},{"date":"2021-11-03","close":16075.0},{"date":"2021-11-04","close":15825.0},{"date":"2021-11-05","close":16000.0},{"date":"2021-11-08","close":15925.0},{"date":"2021-11-09","close":15925.0},{"date":"2021-11-10","close":16050.0},{"date":"2021-11-11","close":16525.0},{"date":"2021-11-12","close":16400.0},{"date":"2021-11-15","close":16150.0},{"date":"2021-11-16","close":16975.0},{"date":"2021-11-17","close":19700.0},{"date":"2021-11-18","close":20150.0},{"date":"2021-11-19","close":20250.0},{"date":"2021-11-22","close":19075.0},{"date":"2021-11-23","close":18225.0},{"date":"2021-11-24","close":18350.0},{"date":"2021-11-25","close":19350.0},{"date":"2021-11-26","close":19175.0},{"date":"2021-11-29","close":18975.0},{"date":"2021-11-30","close":17700.0},{"date":"2021-12-01","close":18000.0},{"date":"2021-12-02","close":19525.0},{"date":"2021-12-03","close":19750.0},{"date":"2021-12-06","close":19250.0},{"date":"2021-12-07","close":18900.0},{"date":"2021-12-08","close":19250.0},{"date":"2021-12-09","close":18950.0},{"date":"2021-12-10","close":18750.0},{"date":"2021-12-13","close":18800.0},{"date":"2021-12-14","close":18675.0},{"date":"2021-12-15","close":19700.0},{"date":"2021-12-16","close":19750.0},{"date":"2021-12-17","close":19275.0},{"date":"2021-12-20","close":21300.0},{"date":"2021-12-21","close":20150.0},{"date":"2021-12-22","close":20250.0},{"date":"2021-12-23","close":19875.0},{"date":"2021-12-24","close":19175.0},{"date":"2021-12-27","close":18600.0},{"date":"2021-12-28","close":18700.0},{"date":"2021-12-29","close":19275.0},{"date":"2021-12-30","close":19750.0},{"date":"2022-01-03","close":19992.0},{"date":"2022-01-04","close":20325.0},{"date":"2022-01-05","close":19900.0},{"date":"2022-01-06","close":19200.0},{"date":"2022-01-07","close":19400.0},{"date":"2022-01-10","close":18800.0},{"date":"2022-01-11","close":18625.0},{"date":"2022-01-12","close":19350.0},{"date":"2022-01-13","close":19625.0},{"date":"2022-01-14","close":19000.0},{"date":"2022-01-17","close":18850.0},{"date":"2022-01-18","close":18925.0},{"date":"2022-01-19","close":19800.0},{"date":"2022-01-20","close":19975.0},{"date":"2022-01-21","close":19300.0},{"date":"2022-01-24","close":18750.0},{"date":"2022-01-25","close":18525.0},{"date":"2022-01-26","close":18525.0},{"date":"2022-01-27","close":17500.0},{"date":"2022-01-28","close":18250.0},{"date":"2022-02-03","close":19350.0},{"date":"2022-02-04","close":19525.0},{"date":"2022-02-07","close":19750.0},{"date":"2022-02-08","close":19217.0},{"date":"2022-02-09","close":20300.0},{"date":"2022-02-10","close":20225.0},{"date":"2022-02-11","close":19500.0},{"date":"2022-02-14","close":18450.0},{"date":"2022-02-15","close":18200.0},{"date":"2022-02-16","close":19000.0},{"date":"2022-02-17","close":19225.0},{"date":"2022-02-18","close":21050.0},{"date":"2022-02-21","close":21000.0},{"date":"2022-02-22","close":20525.0},{"date":"2022-02-23","close":20550.0},{"date":"2022-02-24","close":20675.0},{"date":"2022-02-25","close":20700.0},{"date":"2022-02-28","close":19917.0},{"date":"2022-03-02","close":20100.0},{"date":"2022-03-03","close":20250.0},{"date":"2022-03-04","close":20250.0},{"date":"2022-03-07","close":19800.0},{"date":"2022-03-08","close":19500.0},{"date":"2022-03-10","close":19500.0},{"date":"2022-03-11","close":20500.0},{"date":"2022-03-14","close":20625.0},{"date":"2022-03-15","close":19942.0},{"date":"2022-03-16","close":20625.0},{"date":"2022-03-17","close":20625.0},{"date":"2022-03-18","close":20425.0},{"date":"2022-03-21","close":20018.0},{"date":"2022-03-22","close":20000.0},{"date":"2022-03-23","close":20600.0},{"date":"2022-03-24","close":20350.0},{"date":"2022-03-25","close":20000.0},{"date":"2022-03-28","close":19750.0},{"date":"2022-03-29","close":19725.0},{"date":"2022-03-30","close":19625.0},{"date":"2022-03-31","close":20050.0},{"date":"2022-04-01","close":19825.0},{"date":"2022-04-04","close":19850.0},{"date":"2022-04-05","close":19950.0},{"date":"2022-04-06","close":20275.0},{"date":"2022-04-07","close":20075.0},{"date":"2022-04-08","close":19925.0},{"date":"2022-04-11","close":19700.0},{"date":"2022-04-12","close":19700.0},{"date":"2022-04-13","close":19650.0},{"date":"2022-04-14","close":19650.0},{"date":"2022-04-15","close":19900.0},{"date":"2022-04-18","close":19875.0},{"date":"2022-04-19","close":20050.0},{"date":"2022-04-20","close":21300.0},{"date":"2022-04-21","close":22775.0},{"date":"2022-04-22","close":24375.0},{"date":"2022-04-25","close":23100.0},{"date":"2022-04-26","close":22800.0},{"date":"2022-04-27","close":21500.0},{"date":"2022-04-28","close":21500.0},{"date":"2022-04-29","close":21325.0},{"date":"2022-05-02","close":21525.0},{"date":"2022-05-03","close":21100.0},{"date":"2022-05-04","close":20625.0},{"date":"2022-05-06","close":20400.0},{"date":"2022-05-09","close":19342.0},{"date":"2022-05-10","close":18700.0},{"date":"2022-05-11","close":19250.0},{"date":"2022-05-12","close":18375.0},{"date":"2022-05-13","close":18675.0},{"date":"2022-05-16","close":18600.0},{"date":"2022-05-17","close":18750.0},{"date":"2022-05-18","close":19275.0},{"date":"2022-05-19","close":18650.0},{"date":"2022-05-20","close":19100.0},{"date":"2022-05-23","close":19300.0},{"date":"2022-05-24","close":19375.0},{"date":"2022-05-25","close":19250.0},{"date":"2022-05-26","close":18925.0},{"date":"2022-05-27","close":18475.0},{"date":"2022-05-30","close":19500.0},{"date":"2022-05-31","close":20250.0},{"date":"2022-06-02","close":19650.0},{"date":"2022-06-03","close":19300.0},{"date":"2022-06-07","close":18775.0},{"date":"2022-06-08","close":18750.0},{"date":"2022-06-09","close":18700.0},{"date":"2022-06-10","close":18250.0},{"date":"2022-06-13","close":17250.0},{"date":"2022-06-14","close":16675.0},{"date":"2022-06-15","close":15275.0},{"date":"2022-06-16","close":15325.0},{"date":"2022-06-17","close":15000.0},{"date":"2022-06-20","close":13850.0},{"date":"2022-06-21","close":14075.0},{"date":"2022-06-22","close":13250.0},{"date":"2022-06-23","close":11725.0},{"date":"2022-06-24","close":12450.0},{"date":"2022-06-27","close":12900.0},{"date":"2022-06-28","close":12875.0},{"date":"2022-06-29","close":12550.0},{"date":"2022-06-30","close":11850.0},{"date":"2022-07-01","close":11300.0},{"date":"2022-07-04","close":11350.0},{"date":"2022-07-05","close":11750.0},{"date":"2022-07-06","close":11825.0},{"date":"2022-07-07","close":12200.0},{"date":"2022-07-08","close":12250.0},{"date":"2022-07-11","close":12250.0},{"date":"2022-07-12","close":11750.0},{"date":"2022-07-13","close":11625.0},{"date":"2022-07-14","close":11850.0},{"date":"2022-07-15","close":11750.0},{"date":"2022-07-18","close":12300.0},{"date":"2022-07-19","close":12600.0},{"date":"2022-07-20","close":12625.0},{"date":"2022-07-21","close":12750.0},{"date":"2022-07-22","close":13175.0},{"date":"2022-07-25","close":13175.0},{"date":"2022-07-26","close":13000.0},{"date":"2022-07-27","close":13000.0},{"date":"2022-07-28","close":13125.0},{"date":"2022-07-29","close":13400.0},{"date":"2022-08-01","close":13400.0},{"date":"2022-08-02","close":13000.0},{"date":"2022-08-03","close":13225.0},{"date":"2022-08-04","close":13225.0},{"date":"2022-08-05","close":13550.0},{"date":"2022-08-08","close":13200.0},{"date":"2022-08-09","close":12900.0},{"date":"2022-08-10","close":12300.0},{"date":"2022-08-11","close":12500.0},{"date":"2022-08-12","close":12850.0},{"date":"2022-08-16","close":12400.0},{"date":"2022-08-17","close":12675.0},{"date":"2022-08-18","close":12725.0},{"date":"2022-08-19","close":12100.0},{"date":"2022-08-22","close":11725.0},{"date":"2022-08-23","close":11475.0},{"date":"2022-08-24","close":11575.0},{"date":"2022-08-25","close":11900.0},{"date":"2022-08-26","close":11950.0},{"date":"2022-08-29","close":11725.0},{"date":"2022-08-30","close":11975.0},{"date":"2022-08-31","close":12025.0},{"date":"2022-09-01","close":11700.0},{"date":"2022-09-02","close":11550.0},{"date":"2022-09-05","close":11375.0},{"date":"2022-09-06","close":11250.0},{"date":"2022-09-07","close":10600.0},{"date":"2022-09-08","close":10725.0},{"date":"2022-09-13","close":11250.0},{"date":"2022-09-14","close":11100.0},{"date":"2022-09-15","close":11125.0},{"date":"2022-09-16","close":11075.0},{"date":"2022-09-19","close":10675.0},{"date":"2022-09-20","close":10600.0},{"date":"2022-09-21","close":10050.0},{"date":"2022-09-22","close":9850.0},{"date":"2022-09-23","close":9400.0},{"date":"2022-09-26","close":8575.0},{"date":"2022-09-27","close":8500.0},{"date":"2022-09-28","close":8550.0},{"date":"2022-09-29","close":8600.0},{"date":"2022-09-30","close":8900.0},{"date":"2022-10-04","close":9350.0},{"date":"2022-10-05","close":9200.0},{"date":"2022-10-06","close":9425.0},{"date":"2022-10-07","close":9300.0},{"date":"2022-10-11","close":8850.0},{"date":"2022-10-12","close":8725.0},{"date":"2022-10-13","close":8125.0},{"date":"2022-10-14","close":8600.0},{"date":"2022-10-17","close":8675.0},{"date":"2022-10-18","close":8900.0},{"date":"2022-10-19","close":8975.0},{"date":"2022-10-20","close":8900.0},{"date":"2022-10-21","close":8875.0},{"date":"2022-10-24","close":8850.0},{"date":"2022-10-25","close":9025.0},{"date":"2022-10-26","close":9050.0},{"date":"2022-10-27","close":9225.0},{"date":"2022-10-28","close":8950.0},{"date":"2022-10-31","close":8950.0},{"date":"2022-11-01","close":9275.0},{"date":"2022-11-02","close":9225.0},{"date":"2022-11-03","close":8975.0},{"date":"2022-11-04","close":8975.0},{"date":"2022-11-07","close":9275.0},{"date":"2022-11-08","close":9350.0},{"date":"2022-11-09","close":9775.0},{"date":"2022-11-10","close":9675.0},{"date":"2022-11-11","close":9750.0},{"date":"2022-11-14","close":9350.0},{"date":"2022-11-15","close":9525.0},{"date":"2022-11-16","close":9400.0},{"date":"2022-11-17","close":9350.0},{"date":"2022-11-18","close":9500.0},{"date":"2022-11-21","close":9625.0},{"date":"2022-11-22","close":9650.0},{"date":"2022-11-23","close":9700.0},{"date":"2022-11-24","close":9650.0},{"date":"2022-11-25","close":9375.0},{"date":"2022-11-28","close":8975.0},{"date":"2022-11-29","close":9000.0},{"date":"2022-11-30","close":9250.0},{"date":"2022-12-01","close":9250.0},{"date":"2022-12-02","close":12025.0},{"date":"2022-12-05","close":10525.0},{"date":"2022-12-06","close":10800.0},{"date":"2022-12-07","close":10300.0},{"date":"2022-12-08","close":9775.0},{"date":"2022-12-09","close":9850.0},{"date":"2022-12-12","close":10100.0},{"date":"2022-12-13","close":10600.0},{"date":"2022-12-14","close":10725.0},{"date":"2022-12-15","close":10925.0},{"date":"2022-12-16","close":11025.0},{"date":"2022-12-19","close":10525.0},{"date":"2022-12-20","close":9950.0},{"date":"2022-12-21","close":10400.0},{"date":"2022-12-22","close":10700.0},{"date":"2022-12-23","close":10150.0},{"date":"2022-12-26","close":9975.0},{"date":"2022-12-27","close":10000.0},{"date":"2022-12-28","close":9700.0},{"date":"2022-12-29","close":9800.0},{"date":"2023-01-02","close":9575.0},{"date":"2023-01-03","close":9600.0},{"date":"2023-01-04","close":9775.0},{"date":"2023-01-05","close":9900.0},{"date":"2023-01-06","close":10050.0},{"date":"2023-01-09","close":10350.0},{"date":"2023-01-10","close":10450.0},{"date":"2023-01-11","close":10750.0},{"date":"2023-01-12","close":10725.0},{"date":"2023-01-13","close":10600.0},{"date":"2023-01-16","close":10700.0},{"date":"2023-01-17","close":11800.0},{"date":"2023-01-18","close":13175.0},{"date":"2023-01-19","close":12650.0},{"date":"2023-01-20","close":12275.0},{"date":"2023-01-25","close":12150.0},{"date":"2023-01-26","close":14075.0},{"date":"2023-01-27","close":14075.0},{"date":"2023-01-30","close":13875.0},{"date":"2023-01-31","close":14550.0},{"date":"2023-02-01","close":14925.0},{"date":"2023-02-02","close":15575.0},{"date":"2023-02-03","close":14775.0},{"date":"2023-02-06","close":14175.0},{"date":"2023-02-07","close":14825.0},{"date":"2023-02-08","close":15775.0},{"date":"2023-02-09","close":15775.0},{"date":"2023-02-10","close":14463.0},{"date":"2023-02-13","close":13975.0},{"date":"2023-02-14","close":13450.0},{"date":"2023-02-15","close":12900.0},{"date":"2023-02-16","close":12800.0},{"date":"2023-02-17","close":12750.0},{"date":"2023-02-20","close":13125.0},{"date":"2023-02-21","close":13350.0},{"date":"2023-02-22","close":12975.0},{"date":"2023-02-23","close":13850.0},{"date":"2023-02-24","close":14225.0},{"date":"2023-02-27","close":13550.0},{"date":"2023-02-28","close":14475.0},{"date":"2023-03-02","close":14150.0},{"date":"2023-03-03","close":17400.0},{"date":"2023-03-06","close":16275.0},{"date":"2023-03-07","close":15525.0},{"date":"2023-03-08","close":15450.0},{"date":"2023-03-09","close":14725.0},{"date":"2023-03-10","close":14975.0},{"date":"2023-03-13","close":14350.0},{"date":"2023-03-14","close":13050.0},{"date":"2023-03-15","close":13425.0},{"date":"2023-03-16","close":13725.0},{"date":"2023-03-17","close":13950.0},{"date":"2023-03-20","close":14300.0},{"date":"2023-03-21","close":14800.0},{"date":"2023-03-22","close":14925.0},{"date":"2023-03-23","close":14000.0},{"date":"2023-03-24","close":13625.0},{"date":"2023-03-27","close":13700.0},{"date":"2023-03-28","close":13900.0},{"date":"2023-03-29","close":13800.0},{"date":"2023-03-30","close":14000.0},{"date":"2023-03-31","close":13750.0},{"date":"2023-04-03","close":13400.0},{"date":"2023-04-04","close":13525.0},{"date":"2023-04-05","close":13950.0},{"date":"2023-04-06","close":13825.0},{"date":"2023-04-07","close":13625.0},{"date":"2023-04-10","close":12975.0},{"date":"2023-04-11","close":13100.0},{"date":"2023-04-12","close":13025.0},{"date":"2023-04-13","close":12825.0},{"date":"2023-04-14","close":13200.0},{"date":"2023-04-17","close":13125.0},{"date":"2023-04-18","close":12800.0},{"date":"2023-04-19","close":12725.0},{"date":"2023-04-20","close":12150.0},{"date":"2023-04-21","close":11975.0},{"date":"2023-04-24","close":11775.0},{"date":"2023-04-25","close":11650.0},{"date":"2023-04-26","close":11425.0},{"date":"2023-04-27","close":11525.0},{"date":"2023-04-28","close":11400.0},{"date":"2023-05-02","close":11550.0},{"date":"2023-05-03","close":11550.0},{"date":"2023-05-04","close":11825.0},{"date":"2023-05-08","close":11800.0},{"date":"2023-05-09","close":11500.0},{"date":"2023-05-10","close":11250.0},{"date":"2023-05-11","close":11650.0},{"date":"2023-05-12","close":12000.0},{"date":"2023-05-15","close":11950.0},{"date":"2023-05-16","close":12100.0},{"date":"2023-05-17","close":12750.0},{"date":"2023-05-18","close":12800.0},{"date":"2023-05-19","close":12800.0},{"date":"2023-05-22","close":12850.0},{"date":"2023-05-23","close":13075.0},{"date":"2023-05-24","close":13025.0},{"date":"2023-05-25","close":12925.0},{"date":"2023-05-26","close":12575.0},{"date":"2023-05-30","close":12400.0},{"date":"2023-05-31","close":12075.0},{"date":"2023-06-01","close":12000.0},{"date":"2023-06-02","close":12450.0},{"date":"2023-06-05","close":12125.0},{"date":"2023-06-07","close":11850.0},{"date":"2023-06-08","close":11750.0},{"date":"2023-06-09","close":11900.0},{"date":"2023-06-12","close":11525.0},{"date":"2023-06-13","close":11325.0},{"date":"2023-06-14","close":11125.0},{"date":"2023-06-15","close":10900.0},{"date":"2023-06-16","close":10900.0},{"date":"2023-06-19","close":11025.0},{"date":"2023-06-20","close":11175.0},{"date":"2023-06-21","close":10975.0},{"date":"2023-06-22","close":11275.0},{"date":"2023-06-23","close":11175.0},{"date":"2023-06-26","close":12150.0},{"date":"2023-06-27","close":12175.0},{"date":"2023-06-28","close":11575.0},{"date":"2023-06-29","close":11450.0},{"date":"2023-06-30","close":11075.0},{"date":"2023-07-03","close":11050.0},{"date":"2023-07-04","close":11025.0},{"date":"2023-07-05","close":10850.0},{"date":"2023-07-06","close":10850.0},{"date":"2023-07-07","close":11000.0},{"date":"2023-07-10","close":10900.0},{"date":"2023-07-11","close":11250.0},{"date":"2023-07-12","close":11100.0},{"date":"2023-07-13","close":11100.0},{"date":"2023-07-14","close":11250.0},{"date":"2023-07-17","close":11050.0},{"date":"2023-07-18","close":10650.0},{"date":"2023-07-19","close":11425.0},{"date":"2023-07-20","close":11350.0},{"date":"2023-07-21","close":11000.0},{"date":"2023-07-24","close":10350.0},{"date":"2023-07-25","close":9735.0},{"date":"2023-07-26","close":9150.0},{"date":"2023-07-27","close":9315.0},{"date":"2023-07-28","close":9860.0},{"date":"2023-07-31","close":9685.0},{"date":"2023-08-01","close":9985.0},{"date":"2023-08-02","close":9825.0},{"date":"2023-08-03","close":9790.0},{"date":"2023-08-04","close":9715.0},{"date":"2023-08-07","close":9850.0},{"date":"2023-08-08","close":9700.0},{"date":"2023-08-09","close":9930.0},{"date":"2023-08-10","close":9870.0},{"date":"2023-08-11","close":9870.0},{"date":"2023-08-14","close":9685.0},{"date":"2023-08-16","close":9395.0},{"date":"2023-08-17","close":9420.0},{"date":"2023-08-18","close":9350.0},{"date":"2023-08-21","close":9350.0},{"date":"2023-08-22","close":9350.0},{"date":"2023-08-23","close":9540.0},{"date":"2023-08-24","close":10175.0},{"date":"2023-08-25","close":10025.0},{"date":"2023-08-28","close":10275.0},{"date":"2023-08-29","close":10475.0},{"date":"2023-08-30","close":10650.0},{"date":"2023-08-31","close":11200.0},{"date":"2023-09-01","close":10550.0},{"date":"2023-09-04","close":10150.0},{"date":"2023-09-05","close":11325.0},{"date":"2023-09-06","close":12650.0},{"date":"2023-09-07","close":12000.0},{"date":"2023-09-08","close":11825.0},{"date":"2023-09-11","close":12525.0},{"date":"2023-09-12","close":11750.0},{"date":"2023-09-13","close":11275.0},{"date":"2023-09-14","close":11125.0},{"date":"2023-09-15","close":11325.0},{"date":"2023-09-18","close":11800.0},{"date":"2023-09-19","close":11600.0},{"date":"2023-09-20","close":11575.0},{"date":"2023-09-21","close":12050.0},{"date":"2023-09-22","close":10825.0},{"date":"2023-09-25","close":10175.0},{"date":"2023-09-26","close":9950.0},{"date":"2023-09-27","close":10050.0},{"date":"2023-10-04","close":9750.0},{"date":"2023-10-05","close":9475.0},{"date":"2023-10-06","close":9660.0},{"date":"2023-10-10","close":9285.0},{"date":"2023-10-11","close":9380.0},{"date":"2023-10-12","close":9400.0},{"date":"2023-10-13","close":9270.0},{"date":"2023-10-16","close":9075.0},{"date":"2023-10-17","close":9195.0},{"date":"2023-10-18","close":9050.0},{"date":"2023-10-19","close":8645.0},{"date":"2023-10-20","close":8530.0},{"date":"2023-10-23","close":8540.0},{"date":"2023-10-24","close":8790.0},{"date":"2023-10-25","close":8740.0},{"date":"2023-10-26","close":8750.0},{"date":"2023-10-27","close":8940.0},{"date":"2023-10-30","close":8850.0},{"date":"2023-10-31","close":8735.0},{"date":"2023-11-01","close":8970.0},{"date":"2023-11-02","close":8930.0},{"date":"2023-11-03","close":9080.0},{"date":"2023-11-06","close":9170.0},{"date":"2023-11-07","close":9025.0},{"date":"2023-11-08","close":9005.0},{"date":"2023-11-09","close":8925.0},{"date":"2023-11-10","close":8690.0},{"date":"2023-11-13","close":8460.0},{"date":"2023-11-14","close":8560.0},{"date":"2023-11-15","close":8660.0},{"date":"2023-11-16","close":8595.0},{"date":"2023-11-17","close":8680.0},{"date":"2023-11-20","close":8755.0},{"date":"2023-11-21","close":8945.0},{"date":"2023-11-22","close":8880.0},{"date":"2023-11-23","close":9015.0},{"date":"2023-11-24","close":9000.0},{"date":"2023-11-27","close":8850.0},{"date":"2023-11-28","close":8690.0},{"date":"2023-11-29","close":8685.0},{"date":"2023-11-30","close":8735.0},{"date":"2023-12-01","close":9205.0},{"date":"2023-12-04","close":8965.0},{"date":"2023-12-05","close":9125.0},{"date":"2023-12-06","close":9070.0},{"date":"2023-12-07","close":9340.0},{"date":"2023-12-08","close":9085.0},{"date":"2023-12-11","close":9015.0},{"date":"2023-12-12","close":9250.0},{"date":"2023-12-13","close":9250.0},{"date":"2023-12-14","close":9285.0},{"date":"2023-12-15","close":9230.0},{"date":"2023-12-18","close":9120.0},{"date":"2023-12-19","close":9140.0},{"date":"2023-12-20","close":9420.0},{"date":"2023-12-21","close":9415.0},{"date":"2023-12-22","close":9300.0},{"date":"2023-12-26","close":9185.0},{"date":"2023-12-27","close":9250.0},{"date":"2023-12-28","close":9425.0},{"date":"2024-01-02","close":9595.0},{"date":"2024-01-03","close":9445.0},{"date":"2024-01-04","close":9370.0},{"date":"2024-01-05","close":9415.0},{"date":"2024-01-08","close":9695.0},{"date":"2024-01-09","close":9685.0},{"date":"2024-01-10","close":9635.0},{"date":"2024-01-11","close":9835.0},{"date":"2024-01-12","close":9420.0},{"date":"2024-01-15","close":9255.0},{"date":"2024-01-16","close":9240.0},{"date":"2024-01-17","close":8965.0},{"date":"2024-01-18","close":8955.0},{"date":"2024-01-19","close":9010.0},{"date":"2024-01-22","close":9020.0},{"date":"2024-01-23","close":9000.0},{"date":"2024-01-24","close":9320.0},{"date":"2024-01-25","close":9075.0},{"date":"2024-01-26","close":9050.0},{"date":"2024-01-29","close":8975.0},{"date":"2024-01-30","close":9125.0},{"date":"2024-01-31","close":8875.0},{"date":"2024-02-01","close":8870.0},{"date":"2024-02-02","close":8960.0},{"date":"2024-02-05","close":8855.0},{"date":"2024-02-06","close":9135.0},{"date":"2024-02-07","close":8945.0},{"date":"2024-02-08","close":8970.0},{"date":"2024-02-13","close":9050.0},{"date":"2024-02-14","close":9275.0},{"date":"2024-02-15","close":9315.0},{"date":"2024-02-16","close":10275.0},{"date":"2024-02-19","close":10475.0},{"date":"2024-02-20","close":10000.0},{"date":"2024-02-21","close":9950.0},{"date":"2024-02-22","close":9840.0},{"date":"2024-02-23","close":9960.0},{"date":"2024-02-26","close":9840.0},{"date":"2024-02-27","close":9480.0},{"date":"2024-02-28","close":9345.0},{"date":"2024-02-29","close":9150.0},{"date":"2024-03-04","close":9150.0},{"date":"2024-03-05","close":9035.0},{"date":"2024-03-06","close":9050.0},{"date":"2024-03-07","close":9020.0},{"date":"2024-03-08","close":9065.0},{"date":"2024-03-11","close":9050.0},{"date":"2024-03-12","close":9230.0},{"date":"2024-03-13","close":9140.0},{"date":"2024-03-14","close":9050.0},{"date":"2024-03-15","close":9040.0},{"date":"2024-03-18","close":9025.0},{"date":"2024-03-19","close":8995.0},{"date":"2024-03-20","close":8965.0},{"date":"2024-03-21","close":8870.0},{"date":"2024-03-22","close":8890.0},{"date":"2024-03-25","close":8800.0},{"date":"2024-03-26","close":8820.0},{"date":"2024-03-27","close":8770.0},{"date":"2024-03-28","close":8800.0},{"date":"2024-03-29","close":8775.0},{"date":"2024-04-01","close":8765.0},{"date":"2024-04-02","close":8620.0},{"date":"2024-04-03","close":8740.0},{"date":"2024-04-04","close":8430.0},{"date":"2024-04-05","close":8425.0},{"date":"2024-04-08","close":8500.0},{"date":"2024-04-09","close":8350.0},{"date":"2024-04-11","close":8400.0},{"date":"2024-04-12","close":8375.0},{"date":"2024-04-15","close":8205.0},{"date":"2024-04-16","close":8095.0},{"date":"2024-04-17","close":7995.0},{"date":"2024-04-18","close":8055.0},{"date":"2024-04-19","close":7985.0},{"date":"2024-04-22","close":7965.0},{"date":"2024-04-23","close":7950.0},{"date":"2024-04-24","close":8045.0},{"date":"2024-04-25","close":7920.0},{"date":"2024-04-26","close":7825.0},{"date":"2024-04-29","close":7925.0},{"date":"2024-04-30","close":8050.0},{"date":"2024-05-02","close":7870.0},{"date":"2024-05-03","close":8090.0},{"date":"2024-05-07","close":8010.0},{"date":"2024-05-08","close":8085.0},{"date":"2024-05-09","close":8125.0},{"date":"2024-05-10","close":8000.0},{"date":"2024-05-13","close":7995.0},{"date":"2024-05-14","close":8435.0},{"date":"2024-05-16","close":8250.0},{"date":"2024-05-17","close":8200.0},{"date":"2024-05-20","close":8085.0},{"date":"2024-05-21","close":8035.0},{"date":"2024-05-22","close":8225.0},{"date":"2024-05-23","close":8225.0},{"date":"2024-05-24","close":8075.0},{"date":"2024-05-27","close":8075.0},{"date":"2024-05-28","close":8110.0},{"date":"2024-05-29","close":8000.0},{"date":"2024-05-30","close":8100.0},{"date":"2024-05-31","close":8065.0},{"date":"2024-06-03","close":8095.0},{"date":"2024-06-04","close":8050.0},{"date":"2024-06-05","close":8035.0},{"date":"2024-06-07","close":8450.0},{"date":"2024-06-10","close":8715.0},{"date":"2024-06-11","close":8465.0},{"date":"2024-06-12","close":8590.0},{"date":"2024-06-13","close":8580.0},{"date":"2024-06-14","close":8420.0},{"date":"2024-06-17","close":8280.0},{"date":"2024-06-18","close":9000.0},{"date":"2024-06-19","close":8680.0},{"date":"2024-06-20","close":8940.0},{"date":"2024-06-21","close":8945.0},{"date":"2024-06-24","close":8480.0},{"date":"2024-06-25","close":8480.0},{"date":"2024-06-26","close":8450.0},{"date":"2024-06-27","close":8235.0},{"date":"2024-06-28","close":8145.0},{"date":"2024-07-01","close":8150.0},{"date":"2024-07-02","close":7980.0},{"date":"2024-07-03","close":8055.0},{"date":"2024-07-04","close":8020.0},{"date":"2024-07-05","close":7950.0},{"date":"2024-07-08","close":8205.0},{"date":"2024-07-09","close":8195.0},{"date":"2024-07-10","close":8005.0},{"date":"2024-07-11","close":8050.0},{"date":"2024-07-12","close":8005.0},{"date":"2024-07-15","close":8040.0},{"date":"2024-07-16","close":7970.0},{"date":"2024-07-17","close":7975.0},{"date":"2024-07-18","close":7995.0},{"date":"2024-07-19","close":8125.0},{"date":"2024-07-22","close":8145.0},{"date":"2024-07-23","close":7995.0},{"date":"2024-07-24","close":8035.0},{"date":"2024-07-25","close":7880.0},{"date":"2024-07-26","close":7900.0},{"date":"2024-07-29","close":7805.0},{"date":"2024-07-30","close":7790.0},{"date":"2024-07-31","close":7805.0},{"date":"2024-08-01","close":7835.0},{"date":"2024-08-02","close":8000.0},{"date":"2024-08-05","close":7375.0},{"date":"2024-08-06","close":7555.0},{"date":"2024-08-07","close":7705.0},{"date":"2024-08-08","close":7780.0},{"date":"2024-08-09","close":8025.0},{"date":"2024-08-12","close":8010.0},{"date":"2024-08-13","close":8035.0},{"date":"2024-08-14","close":8085.0},{"date":"2024-08-16","close":7985.0},{"date":"2024-08-19","close":7955.0},{"date":"2024-08-20","close":8050.0},{"date":"2024-08-21","close":7990.0},{"date":"2024-08-22","close":7945.0},{"date":"2024-08-23","close":7970.0},{"date":"2024-08-26","close":7850.0},{"date":"2024-08-27","close":7940.0},{"date":"2024-08-28","close":7930.0},{"date":"2024-08-29","close":7910.0},{"date":"2024-08-30","close":7900.0},{"date":"2024-09-02","close":8090.0},{"date":"2024-09-03","close":7855.0},{"date":"2024-09-04","close":7825.0},{"date":"2024-09-05","close":7825.0},{"date":"2024-09-06","close":7770.0},{"date":"2024-09-09","close":7745.0},{"date":"2024-09-10","close":7730.0},{"date":"2024-09-11","close":7710.0},{"date":"2024-09-12","close":7955.0},{"date":"2024-09-13","close":7955.0},{"date":"2024-09-19","close":7925.0},{"date":"2024-09-20","close":8005.0},{"date":"2024-09-23","close":7930.0},{"date":"2024-09-24","close":7910.0},{"date":"2024-09-25","close":7910.0},{"date":"2024-09-26","close":7900.0},{"date":"2024-09-27","close":7955.0},{"date":"2024-09-30","close":7950.0},{"date":"2024-10-02","close":7985.0},{"date":"2024-10-04","close":8015.0},{"date":"2024-10-07","close":7965.0},{"date":"2024-10-08","close":8445.0},{"date":"2024-10-10","close":8740.0},{"date":"2024-10-11","close":8750.0},{"date":"2024-10-14","close":8600.0},{"date":"2024-10-15","close":8600.0},{"date":"2024-10-16","close":8625.0},{"date":"2024-10-17","close":8665.0},{"date":"2024-10-18","close":8350.0},{"date":"2024-10-21","close":8480.0},{"date":"2024-10-22","close":8340.0},{"date":"2024-10-23","close":8365.0},{"date":"2024-10-24","close":8115.0},{"date":"2024-10-25","close":8235.0},{"date":"2024-10-28","close":8160.0},{"date":"2024-10-29","close":8535.0},{"date":"2024-10-30","close":8315.0},{"date":"2024-10-31","close":8455.0},{"date":"2024-11-01","close":8335.0},{"date":"2024-11-04","close":8385.0},{"date":"2024-11-05","close":8450.0},{"date":"2024-11-06","close":8350.0},{"date":"2024-11-07","close":8310.0},{"date":"2024-11-08","close":8250.0},{"date":"2024-11-11","close":8040.0},{"date":"2024-11-12","close":8085.0},{"date":"2024-11-13","close":8060.0},{"date":"2024-11-14","close":8035.0},{"date":"2024-11-15","close":7990.0},{"date":"2024-11-18","close":8125.0},{"date":"2024-11-19","close":8270.0},{"date":"2024-11-20","close":8370.0},{"date":"2024-11-21","close":8180.0},{"date":"2024-11-22","close":8235.0},{"date":"2024-11-25","close":8425.0},{"date":"2024-11-26","close":8605.0},{"date":"2024-11-27","close":8520.0},{"date":"2024-11-28","close":8810.0},{"date":"2024-11-29","close":8800.0},{"date":"2024-12-02","close":8750.0},{"date":"2024-12-03","close":8870.0},{"date":"2024-12-04","close":8790.0},{"date":"2024-12-05","close":8720.0},{"date":"2024-12-06","close":8645.0},{"date":"2024-12-09","close":8200.0},{"date":"2024-12-10","close":8670.0},{"date":"2024-12-11","close":8680.0},{"date":"2024-12-12","close":9010.0},{"date":"2024-12-13","close":8975.0},{"date":"2024-12-16","close":8875.0},{"date":"2024-12-17","close":8865.0},{"date":"2024-12-18","close":8715.0},{"date":"2024-12-19","close":8770.0},{"date":"2024-12-20","close":8465.0},{"date":"2024-12-23","close":8550.0},{"date":"2024-12-24","close":8505.0},{"date":"2024-12-26","close":8550.0},{"date":"2024-12-27","close":8355.0},{"date":"2024-12-30","close":8585.0},{"date":"2025-01-02","close":8505.0},{"date":"2025-01-03","close":8575.0},{"date":"2025-01-06","close":8875.0},{"date":"2025-01-07","close":8710.0},{"date":"2025-01-08","close":8750.0},{"date":"2025-01-09","close":8865.0},{"date":"2025-01-10","close":8765.0},{"date":"2025-01-13","close":8810.0},{"date":"2025-01-14","close":9040.0},{"date":"2025-01-15","close":8900.0},{"date":"2025-01-16","close":8860.0},{"date":"2025-01-17","close":8815.0},{"date":"2025-01-20","close":8800.0},{"date":"2025-01-21","close":8770.0},{"date":"2025-01-22","close":8870.0},{"date":"2025-01-23","close":8760.0},{"date":"2025-01-24","close":8745.0},{"date":"2025-01-31","close":8695.0},{"date":"2025-02-03","close":8600.0},{"date":"2025-02-04","close":9775.0},{"date":"2025-02-05","close":9800.0},{"date":"2025-02-06","close":9740.0},{"date":"2025-02-07","close":9300.0},{"date":"2025-02-10","close":9575.0},{"date":"2025-02-11","close":9360.0},{"date":"2025-02-12","close":9080.0},{"date":"2025-02-13","close":9050.0},{"date":"2025-02-14","close":8965.0},{"date":"2025-02-17","close":9180.0},{"date":"2025-02-18","close":9210.0},{"date":"2025-02-19","close":9250.0},{"date":"2025-02-20","close":9190.0},{"date":"2025-02-21","close":9155.0},{"date":"2025-02-24","close":9060.0},{"date":"2025-02-25","close":9060.0},{"date":"2025-02-26","close":9210.0},{"date":"2025-02-27","close":9115.0},{"date":"2025-02-28","close":9025.0},{"date":"2025-03-04","close":8890.0},{"date":"2025-03-05","close":9050.0},{"date":"2025-03-06","close":9000.0},{"date":"2025-03-07","close":8900.0},{"date":"2025-03-10","close":8910.0},{"date":"2025-03-11","close":8935.0},{"date":"2025-03-12","close":8910.0},{"date":"2025-03-13","close":8935.0},{"date":"2025-03-14","close":9015.0},{"date":"2025-03-17","close":9005.0},{"date":"2025-03-18","close":9125.0},{"date":"2025-03-19","close":9060.0},{"date":"2025-03-20","close":9040.0},{"date":"2025-03-21","close":8965.0},{"date":"2025-03-24","close":8910.0},{"date":"2025-03-25","close":8905.0},{"date":"2025-03-26","close":8850.0},{"date":"2025-03-27","close":8755.0},{"date":"2025-03-28","close":8695.0},{"date":"2025-03-31","close":8480.0},{"date":"2025-04-01","close":8595.0},{"date":"2025-04-02","close":8525.0},{"date":"2025-04-03","close":8525.0},{"date":"2025-04-04","close":8520.0},{"date":"2025-04-07","close":8200.0},{"date":"2025-04-08","close":8130.0},{"date":"2025-04-09","close":7995.0},{"date":"2025-04-10","close":8310.0},{"date":"2025-04-11","close":8385.0},{"date":"2025-04-14","close":8490.0},{"date":"2025-04-15","close":8700.0},{"date":"2025-04-16","close":8860.0},{"date":"2025-04-17","close":8860.0},{"date":"2025-04-18","close":9035.0},{"date":"2025-04-21","close":8945.0},{"date":"2025-04-22","close":9045.0},{"date":"2025-04-23","close":9050.0},{"date":"2025-04-24","close":9030.0},{"date":"2025-04-25","close":8990.0},{"date":"2025-04-28","close":8990.0},{"date":"2025-04-29","close":8850.0},{"date":"2025-04-30","close":8965.0},{"date":"2025-05-02","close":8910.0},{"date":"2025-05-07","close":8930.0},{"date":"2025-05-08","close":9050.0},{"date":"2025-05-09","close":8955.0},{"date":"2025-05-12","close":8995.0},{"date":"2025-05-13","close":9075.0},{"date":"2025-05-14","close":9210.0},{"date":"2025-05-15","close":9060.0},{"date":"2025-05-16","close":8925.0},{"date":"2025-05-19","close":8950.0},{"date":"2025-05-20","close":8995.0},{"date":"2025-05-21","close":9085.0},{"date":"2025-05-22","close":9135.0},{"date":"2025-05-23","close":9145.0},{"date":"2025-05-26","close":9110.0},{"date":"2025-05-27","close":9075.0},{"date":"2025-05-28","close":9125.0},{"date":"2025-05-29","close":9135.0},{"date":"2025-05-30","close":9145.0},{"date":"2025-06-02","close":9165.0},{"date":"2025-06-04","close":9190.0},{"date":"2025-06-05","close":9140.0},{"date":"2025-06-09","close":9260.0},{"date":"2025-06-10","close":9380.0},{"date":"2025-06-11","close":9600.0},{"date":"2025-06-12","close":9350.0},{"date":"2025-06-13","close":9195.0},{"date":"2025-06-16","close":9330.0},{"date":"2025-06-17","close":9300.0},{"date":"2025-06-18","close":9325.0},{"date":"2025-06-19","close":9335.0},{"date":"2025-06-20","close":9450.0},{"date":"2025-06-23","close":9315.0},{"date":"2025-06-24","close":9360.0},{"date":"2025-06-25","close":9185.0},{"date":"2025-06-26","close":9010.0},{"date":"2025-06-27","close":9050.0},{"date":"2025-06-30","close":8950.0},{"date":"2025-07-01","close":8950.0},{"date":"2025-07-02","close":8995.0},{"date":"2025-07-03","close":8875.0},{"date":"2025-07-04","close":8770.0},{"date":"2025-07-07","close":8765.0},{"date":"2025-07-08","close":8770.0},{"date":"2025-07-09","close":8810.0},{"date":"2025-07-10","close":8950.0},{"date":"2025-07-11","close":8880.0},{"date":"2025-07-14","close":8960.0},{"date":"2025-07-15","close":8955.0},{"date":"2025-07-16","close":8815.0},{"date":"2025-07-17","close":8980.0},{"date":"2025-07-18","close":8890.0},{"date":"2025-07-21","close":8890.0},{"date":"2025-07-22","close":8855.0},{"date":"2025-07-23","close":8880.0},{"date":"2025-07-24","close":8815.0},{"date":"2025-07-25","close":8805.0},{"date":"2025-07-28","close":8780.0},{"date":"2025-07-29","close":8855.0},{"date":"2025-07-30","close":8905.0},{"date":"2025-07-31","close":8960.0},{"date":"2025-08-01","close":8905.0},{"date":"2025-08-04","close":8925.0},{"date":"2025-08-05","close":8925.0},{"date":"2025-08-06","close":8930.0},{"date":"2025-08-07","close":8945.0},{"date":"2025-08-08","close":9000.0},{"date":"2025-08-11","close":8930.0},{"date":"2025-08-12","close":8880.0},{"date":"2025-08-13","close":8995.0},{"date":"2025-08-14","close":8970.0},{"date":"2025-08-18","close":8850.0},{"date":"2025-08-19","close":8750.0},{"date":"2025-08-20","close":8695.0},{"date":"2025-08-21","close":8700.0},{"date":"2025-08-22","close":8690.0},{"date":"2025-08-25","close":8740.0},{"date":"2025-08-26","close":8805.0},{"date":"2025-08-27","close":8730.0},{"date":"2025-08-28","close":8735.0},{"date":"2025-08-29","close":8735.0},{"date":"2025-09-01","close":8655.0},{"date":"2025-09-02","close":8755.0},{"date":"2025-09-03","close":8760.0},{"date":"2025-09-04","close":8785.0},{"date":"2025-09-05","close":8810.0},{"date":"2025-09-08","close":8760.0},{"date":"2025-09-09","close":8675.0},{"date":"2025-09-10","close":8695.0},{"date":"2025-09-11","close":8715.0},{"date":"2025-09-12","close":8695.0},{"date":"2025-09-15","close":8460.0},{"date":"2025-09-16","close":8460.0},{"date":"2025-09-17","close":8455.0},{"date":"2025-09-18","close":8420.0},{"date":"2025-09-19","close":8397.0},{"date":"2025-09-22","close":8545.0},{"date":"2025-09-23","close":8325.0},{"date":"2025-09-24","close":8070.0},{"date":"2025-09-25","close":8160.0},{"date":"2025-09-26","close":8160.0},{"date":"2025-09-29","close":8160.0},{"date":"2025-09-30","close":8200.0},{"date":"2025-10-01","close":8190.0},{"date":"2025-10-02","close":8245.0},{"date":"2025-10-10","close":8090.0},{"date":"2025-10-13","close":8065.0},{"date":"2025-10-14","close":7985.0},{"date":"2025-10-15","close":8080.0},{"date":"2025-10-16","close":8105.0},{"date":"2025-10-17","close":7975.0},{"date":"2025-10-20","close":7975.0},{"date":"2025-10-21","close":8010.0},{"date":"2025-10-22","close":8015.0},{"date":"2025-10-23","close":7990.0},{"date":"2025-10-24","close":7950.0},{"date":"2025-10-27","close":7935.0},{"date":"2025-10-28","close":7990.0},{"date":"2025-10-29","close":7990.0},{"date":"2025-10-30","close":7900.0},{"date":"2025-10-31","close":7880.0},{"date":"2025-11-03","close":7820.0},{"date":"2025-11-04","close":7785.0},{"date":"2025-11-05","close":7765.0},{"date":"2025-11-06","close":7800.0},{"date":"2025-11-07","close":7800.0},{"date":"2025-11-10","close":7855.0},{"date":"2025-11-11","close":7855.0},{"date":"2025-11-12","close":7885.0},{"date":"2025-11-13","close":7820.0},{"date":"2025-11-14","close":8010.0},{"date":"2025-11-17","close":8065.0},{"date":"2025-11-18","close":7975.0},{"date":"2025-11-19","close":7965.0},{"date":"2025-11-20","close":8135.0},{"date":"2025-11-21","close":8100.0},{"date":"2025-11-24","close":8220.0},{"date":"2025-11-25","close":8225.0},{"date":"2025-11-26","close":8300.0},{"date":"2025-11-27","close":8250.0},{"date":"2025-11-28","close":8410.0},{"date":"2025-12-01","close":8400.0},{"date":"2025-12-02","close":8410.0},{"date":"2025-12-03","close":8450.0},{"date":"2025-12-04","close":9880.0},{"date":"2025-12-05","close":10650.0},{"date":"2025-12-08","close":11375.0},{"date":"2025-12-09","close":11375.0},{"date":"2025-12-10","close":11175.0},{"date":"2025-12-11","close":11200.0},{"date":"2025-12-12","close":10800.0},{"date":"2025-12-15","close":11450.0},{"date":"2025-12-16","close":11450.0},{"date":"2025-12-17","close":11100.0},{"date":"2025-12-18","close":10130.0},{"date":"2025-12-19","close":10130.0},{"date":"2025-12-22","close":9650.0},{"date":"2025-12-23","close":9740.0},{"date":"2025-12-24","close":9560.0},{"date":"2025-12-26","close":9680.0},{"date":"2025-12-29","close":9360.0},{"date":"2025-12-30","close":9060.0},{"date":"2026-01-02","close":9090.0},{"date":"2026-01-05","close":9080.0},{"date":"2026-01-06","close":9180.0},{"date":"2026-01-07","close":8900.0},{"date":"2026-01-08","close":9580.0},{"date":"2026-01-09","close":9510.0},{"date":"2026-01-12","close":9090.0},{"date":"2026-01-13","close":9000.0},{"date":"2026-01-14","close":9510.0},{"date":"2026-01-15","close":9950.0},{"date":"2026-01-16","close":9290.0},{"date":"2026-01-19","close":9100.0},{"date":"2026-01-20","close":9630.0},{"date":"2026-01-21","close":9200.0},{"date":"2026-01-22","close":9190.0},{"date":"2026-01-23","close":9320.0},{"date":"2026-01-26","close":9350.0},{"date":"2026-01-27","close":9360.0},{"date":"2026-01-28","close":9320.0},{"date":"2026-01-29","close":9640.0},{"date":"2026-01-30","close":9500.0},{"date":"2026-02-02","close":9120.0},{"date":"2026-02-03","close":9370.0},{"date":"2026-02-04","close":9500.0},{"date":"2026-02-05","close":9160.0},{"date":"2026-02-06","close":8940.0},{"date":"2026-02-09","close":9000.0},{"date":"2026-02-10","close":9110.0},{"date":"2026-02-11","close":9010.0},{"date":"2026-02-12","close":9140.0},{"date":"2026-02-13","close":9080.0},{"date":"2026-02-19","close":9250.0},{"date":"2026-02-20","close":9270.0},{"date":"2026-02-23","close":9360.0},{"date":"2026-02-24","close":9260.0},{"date":"2026-02-25","close":9260.0},{"date":"2026-02-26","close":9190.0},{"date":"2026-02-27","close":8940.0},{"date":"2026-03-03","close":8770.0},{"date":"2026-03-04","close":8150.0},{"date":"2026-03-05","close":8500.0},{"date":"2026-03-06","close":8510.0},{"date":"2026-03-09","close":8150.0},{"date":"2026-03-10","close":8300.0},{"date":"2026-03-11","close":8600.0},{"date":"2026-03-12","close":8700.0},{"date":"2026-03-13","close":8740.0},{"date":"2026-03-16","close":8600.0},{"date":"2026-03-17","close":8690.0},{"date":"2026-03-18","close":8690.0},{"date":"2026-03-19","close":8730.0},{"date":"2026-03-20","close":9020.0},{"date":"2026-03-23","close":8670.0},{"date":"2026-03-24","close":8860.0},{"date":"2026-03-25","close":9040.0},{"date":"2026-03-26","close":9180.0},{"date":"2026-03-27","close":9180.0},{"date":"2026-03-30","close":9050.0},{"date":"2026-03-31","close":8810.0},{"date":"2026-04-01","close":9060.0},{"date":"2026-04-02","close":8900.0},{"date":"2026-04-03","close":8930.0},{"date":"2026-04-06","close":8750.0},{"date":"2026-04-07","close":8620.0},{"date":"2026-04-08","close":8740.0},{"date":"2026-04-09","close":8520.0},{"date":"2026-04-10","close":8720.0},{"date":"2026-04-13","close":8700.0},{"date":"2026-04-14","close":8720.0},{"date":"2026-04-15","close":8720.0},{"date":"2026-04-16","close":8750.0},{"date":"2026-04-17","close":8860.0},{"date":"2026-04-20","close":8860.0},{"date":"2026-04-21","close":8720.0},{"date":"2026-04-22","close":8800.0},{"date":"2026-04-23","close":8860.0},{"date":"2026-04-24","close":8880.0},{"date":"2026-04-27","close":8790.0},{"date":"2026-04-28","close":8800.0},{"date":"2026-04-29","close":8730.0},{"date":"2026-04-30","close":8690.0},{"date":"2026-05-04","close":8530.0},{"date":"2026-05-06","close":8170.0},{"date":"2026-05-07","close":8040.0},{"date":"2026-05-08","close":8140.0},{"date":"2026-05-11","close":7650.0},{"date":"2026-05-12","close":7740.0},{"date":"2026-05-13","close":7900.0},{"date":"2026-05-14","close":8030.0},{"date":"2026-05-15","close":7720.0},{"date":"2026-05-18","close":7720.0},{"date":"2026-05-19","close":7580.0},{"date":"2026-05-20","close":7170.0},{"date":"2026-05-21","close":7080.0},{"date":"2026-05-22","close":7400.0},{"date":"2026-05-26","close":7620.0},{"date":"2026-05-27","close":7860.0},{"date":"2026-05-28","close":7470.0},{"date":"2026-05-29","close":7310.0},{"date":"2026-06-01","close":7050.0},{"date":"2026-06-02","close":6950.0},{"date":"2026-06-04","close":6750.0},{"date":"2026-06-05","close":6530.0},{"date":"2026-06-08","close":6300.0},{"date":"2026-06-09","close":6620.0},{"date":"2026-06-10","close":7070.0},{"date":"2026-06-11","close":7470.0},{"date":"2026-06-12","close":7670.0},{"date":"2026-06-15","close":7110.0},{"date":"2026-06-16","close":6970.0},{"date":"2026-06-17","close":6970.0},{"date":"2026-06-18","close":6940.0},{"date":"2026-06-19","close":6930.0},{"date":"2026-06-22","close":6900.0},{"date":"2026-06-23","close":6330.0},{"date":"2026-06-24","close":6270.0},{"date":"2026-06-25","close":6260.0},{"date":"2026-06-26","close":6200.0},{"date":"2026-06-29","close":6450.0},{"date":"2026-06-30","close":6340.0},{"date":"2026-07-01","close":6390.0},{"date":"2026-07-02","close":6320.0},{"date":"2026-07-03","close":6380.0},{"date":"2026-07-06","close":6360.0},{"date":"2026-07-07","close":6310.0},{"date":"2026-07-08","close":6140.0},{"date":"2026-07-09","close":5990.0},{"date":"2026-07-10","close":6230.0},{"date":"2026-07-13","close":5920.0},{"date":"2026-07-14","close":5960.0},{"date":"2026-07-15","close":6130.0},{"date":"2026-07-16","close":6020.0},{"date":"2026-07-20","close":6180.0},{"date":"2026-07-21","close":6460.0},{"date":"2026-07-22","close":6370.0},{"date":"2026-07-23","close":6600.0},{"date":"2026-07-24","close":6650.0},{"date":"2026-07-27","close":6850.0},{"date":"2026-07-28","close":6450.0},{"date":"2026-07-29","close":6330.0},{"date":"2026-07-30","close":6390.0},{"date":"2026-07-31","close":6650.0},{"date":"2026-08-03","close":6360.0},{"date":"2026-08-04","close":6710.0},{"date":"2026-08-05","close":6710.0},{"date":"2026-08-06","close":6700.0},{"date":"2026-08-07","close":6790.0},{"date":"2026-08-10","close":6930.0},{"date":"2026-08-11","close":7140.0},{"date":"2026-08-12","close":7220.0},{"date":"2026-08-13","close":6960.0},{"date":"2026-08-14","close":6880.0},{"date":"2026-08-18","close":6620.0},{"date":"2026-08-19","close":6480.0},{"date":"2026-08-20","close":6590.0},{"date":"2026-08-21","close":6550.0},{"date":"2026-08-24","close":6640.0},{"date":"2026-08-25","close":6760.0},{"date":"2026-08-26","close":6700.0},{"date":"2026-08-27","close":6600.0},{"date":"2026-08-28","close":6600.0},{"date":"2026-08-31","close":6640.0},{"date":"2026-09-01","close":6530.0},{"date":"2026-09-02","close":6470.0},{"date":"2026-09-03","close":6360.0},{"date":"2026-09-04","close":6660.0},{"date":"2026-09-07","close":6840.0},{"date":"2026-09-08","close":7050.0},{"date":"2026-09-09","close":7050.0},{"date":"2026-09-10","close":6910.0},{"date":"2026-09-11","close":6880.0},{"date":"2026-09-14","close":6830.0},{"date":"2026-09-15","close":6820.0},{"date":"2026-09-16","close":6800.0},{"date":"2026-09-17","close":6930.0},{"date":"2026-09-18","close":7030.0},{"date":"2026-09-21","close":7670.0},{"date":"2026-09-22","close":7300.0},{"date":"2026-09-23","close":7000.0},{"date":"2026-09-28","close":7250.0},{"date":"2026-09-29","close":7450.0},{"date":"2026-09-30","close":7220.0},{"date":"2026-10-01","close":7220.0},{"date":"2026-10-02","close":7280.0},{"date":"2026-10-06","close":7460.0},{"date":"2026-10-07","close":7230.0},{"date":"2026-10-08","close":7120.0},{"date":"2026-10-12","close":6880.0},{"date":"2026-10-13","close":6900.0},{"date":"2026-10-14","close":6690.0},{"date":"2026-10-15","close":6420.0},{"date":"2026-10-16","close":6850.0},{"date":"2026-10-19","close":6990.0},{"date":"2026-10-20","close":6810.0},{"date":"2026-10-21","close":6800.0},{"date":"2026-10-22","close":6500.0},{"date":"2026-10-23","close":6370.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2677.0,"foreign_net":-1186.0,"institution_net":-1491.0},{"date":"2026-10-21","retail_net":-1166.0,"foreign_net":310.0,"institution_net":856.0},{"date":"2026-10-20","retail_net":-4882.0,"foreign_net":3052.0,"institution_net":1830.0},{"date":"2026-10-19","retail_net":-2441.0,"foreign_net":2811.0,"institution_net":-370.0},{"date":"2026-10-16","retail_net":-6318.0,"foreign_net":1955.0,"institution_net":4363.0},{"date":"2026-10-15","retail_net":-6125.0,"foreign_net":4348.0,"institution_net":1777.0},{"date":"2026-10-14","retail_net":-754.0,"foreign_net":274.0,"institution_net":480.0},{"date":"2026-10-13","retail_net":-15607.0,"foreign_net":11739.0,"institution_net":3868.0},{"date":"2026-10-12","retail_net":-2423.0,"foreign_net":3071.0,"institution_net":-648.0},{"date":"2026-10-08","retail_net":-315.0,"foreign_net":588.0,"institution_net":-273.0},{"date":"2026-10-07","retail_net":-1507.0,"foreign_net":1898.0,"institution_net":-391.0},{"date":"2026-10-06","retail_net":5394.0,"foreign_net":-2804.0,"institution_net":-2590.0},{"date":"2026-10-02","retail_net":4108.0,"foreign_net":-2987.0,"institution_net":-1121.0},{"date":"2026-10-01","retail_net":3427.0,"foreign_net":-4169.0,"institution_net":742.0},{"date":"2026-09-30","retail_net":-11646.0,"foreign_net":8574.0,"institution_net":3072.0},{"date":"2026-09-29","retail_net":15210.0,"foreign_net":-7552.0,"institution_net":-7658.0},{"date":"2026-09-28","retail_net":-18037.0,"foreign_net":11586.0,"institution_net":6451.0},{"date":"2026-09-23","retail_net":6312.0,"foreign_net":-4409.0,"institution_net":-1903.0},{"date":"2026-09-22","retail_net":-4793.0,"foreign_net":1798.0,"institution_net":2995.0},{"date":"2026-09-21","retail_net":56204.0,"foreign_net":-57195.0,"institution_net":991.0},{"date":"2026-09-18","retail_net":-5187.0,"foreign_net":5928.0,"institution_net":-741.0},{"date":"2026-09-17","retail_net":1888.0,"foreign_net":-2014.0,"institution_net":126.0},{"date":"2026-09-16","retail_net":4576.0,"foreign_net":-3179.0,"institution_net":-1397.0},{"date":"2026-09-15","retail_net":1817.0,"foreign_net":-1162.0,"institution_net":-655.0},{"date":"2026-09-14","retail_net":-2184.0,"foreign_net":1551.0,"institution_net":633.0},{"date":"2026-09-11","retail_net":-4597.0,"foreign_net":3786.0,"institution_net":811.0},{"date":"2026-09-10","retail_net":-1247.0,"foreign_net":1106.0,"institution_net":141.0},{"date":"2026-09-09","retail_net":226.0,"foreign_net":-1381.0,"institution_net":1155.0},{"date":"2026-09-08","retail_net":-510.0,"foreign_net":610.0,"institution_net":-100.0},{"date":"2026-09-07","retail_net":-5752.0,"foreign_net":5176.0,"institution_net":576.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":2677.0,"foreign_net":-1186.0,"institution_net":-1491.0},"d3":{"retail_net":-3371.0,"foreign_net":2176.0,"institution_net":1195.0},"d7":{"retail_net":-19009.0,"foreign_net":11564.0,"institution_net":7445.0},"d14":{"retail_net":-25932.0,"foreign_net":18900.0,"institution_net":7032.0},"d30":{"retail_net":6348.0,"foreign_net":-17877.0,"institution_net":11529.0}},"analysis":"최근 5일 외국인 순매수 6942.00, 기관 순매수 5188.00. 30일 누적: 외국인 -1.79만, 기관 1.15만.","foreign_flow":6942.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":5188.0},"insider_trades":[],"price_analysis":{"current":6540.0,"low_30d":6310.0,"support":6544.0,"high_30d":8650.0,"change_1d":0.6,"change_7d":-7.7,"change_30d":-8.5,"resistance":8416.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.1,"per":19.57,"quarter":"2024-Q3"},{"pbr":4.25,"per":17.13,"quarter":"2024-Q4"},{"pbr":4.36,"per":21.23,"quarter":"2025-Q1"},{"pbr":4.63,"per":31.91,"quarter":"2025-Q2"},{"pbr":3.98,"per":16.32,"quarter":"2025-Q3"},{"pbr":4.08,"per":22.74,"quarter":"2025-Q4"},{"pbr":3.71,"per":14.19,"quarter":"2026-Q1"},{"pbr":2.63,"per":9.23,"quarter":"2026-Q2"},{"pbr":2.68,"per":8.2,"quarter":"2026-Q4"},{"pbr":2.0,"per":8.42,"quarter":"현재"}],"timeline":[{"close":7950.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8585.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8480.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8950.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8200.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9060.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8810.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6340.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":6370.0,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.82,"pbr_5y_low":2.63,"per_5y_avg":17.84,"per_5y_low":8.2,"current_pbr":2.0,"current_per":8.42,"pbr_5y_high":4.63,"per_5y_high":31.91,"pbr_5y_median":4.08,"per_5y_median":17.13,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"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":["외국인·기관 동반 순매수","전분기 대비 매출 286% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"HEALTH INFORMATION SERVICES"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -21.6%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"PER 8.3x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 13.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":9.48,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":13.6,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.43,"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":24.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.21,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.28,"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":4.1,"per":19.57,"close":7950.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.25,"per":17.13,"close":8585.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.36,"per":21.23,"close":8480.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.63,"per":31.91,"close":8950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.98,"per":16.32,"close":8200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.08,"per":22.74,"close":9060.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.71,"per":14.19,"close":8810.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.63,"per":9.23,"close":6340.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":2.68,"per":8.2,"close":6370.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","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":"PER","value":"8.3배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"13.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":445.94,"pbr":null,"per":null,"roa":0.09484551705264829,"roe":0.1359762750540852,"revenue":78894081157.0,"market_cap":null,"net_income":6091202266.0,"fiscal_year":2026,"report_date":"2026-12-31","gross_margin":0.241275927431358,"total_assets":64222352888.0,"total_equity":44796066546.0,"profit_margin":0.07720734149724676,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":null,"operating_margin":null},{"eps":53.0,"pbr":null,"per":null,"roa":0.011433165959490099,"roe":0.015891135400760717,"revenue":20454883180.0,"market_cap":null,"net_income":723497903.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2003665461168378,"total_assets":63280626343.0,"total_equity":45528395848.0,"profit_margin":0.035370424589244706,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":276333867.0,"operating_margin":0.01350943266545705},{"eps":165.95,"pbr":2.87,"per":39.42,"roa":0.03531203303863606,"roe":0.05062546830247313,"revenue":26078535565.0,"market_cap":120100000000.0,"net_income":2267821847.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2102030733028241,"total_assets":64222352888.0,"total_equity":44796066546.0,"profit_margin":0.08696124218123825,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1712646545.0,"operating_margin":0.06567265024262109},{"eps":112.0,"pbr":null,"per":null,"roa":0.026759960544903885,"roe":0.03625958203455596,"revenue":19781430808.0,"market_cap":null,"net_income":1517431386.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.21824446739484812,"total_assets":56705292351.0,"total_equity":41849114106.0,"profit_margin":0.0767098902363686,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1064639034.0,"operating_margin":0.05382012273699833},{"eps":356.0,"pbr":null,"per":null,"roa":0.044866483840532614,"roe":0.06158407921516169,"revenue":17109973689.0,"market_cap":null,"net_income":2394823316.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2875530337117399,"total_assets":53376665854.0,"total_equity":38887052409.0,"profit_margin":0.13996651073400723,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2130100524.0,"operating_margin":0.12449466975916167},{"eps":-13.0,"pbr":null,"per":null,"roa":-0.0017968114889900747,"roe":-0.0024362348344430327,"revenue":15924141095.0,"market_cap":null,"net_income":-88874283.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.27105019851621703,"total_assets":49462218794.0,"total_equity":36480179063.0,"profit_margin":-0.005581103713524965,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":111315732.0,"operating_margin":0.006990375891290732},{"eps":-56.56,"pbr":null,"per":null,"roa":-0.015864423803651512,"roe":-0.021101664350561336,"revenue":16952695323.0,"market_cap":null,"net_income":-772967921.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18122844877839253,"total_assets":48723352992.0,"total_equity":36630661362.0,"profit_margin":-0.045595576766563,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-673976705.0,"operating_margin":-0.03975631556862847},{"eps":216.0,"pbr":null,"per":null,"roa":0.0258400240776078,"roe":0.03812050610813191,"revenue":17745105149.0,"market_cap":null,"net_income":1450248881.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2564217145964008,"total_assets":56124130405.0,"total_equity":38043799232.0,"profit_margin":0.08172669977566893,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1005502964.0,"operating_margin":0.056663680240669846},{"eps":134.0,"pbr":null,"per":null,"roa":0.019025460976119627,"roe":0.02468791778334072,"revenue":18699601886.0,"market_cap":null,"net_income":901751000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.24095384834761396,"total_assets":47397064446.0,"total_equity":36526004660.0,"profit_margin":0.0482230052541986,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1275005742.0,"operating_margin":0.06818357683617693},{"eps":106.0,"pbr":null,"per":null,"roa":0.01464259884060552,"roe":0.020102838761333265,"revenue":19244087604.0,"market_cap":null,"net_income":713699402.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19202298737363407,"total_assets":48741306770.0,"total_equity":35502418861.0,"profit_margin":0.03708668432020925,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":604398798.0,"operating_margin":0.031406986417707436},{"eps":45.3,"pbr":null,"per":null,"roa":0.013226406110687752,"roe":0.017810064901430764,"revenue":18542225276.0,"market_cap":null,"net_income":619075056.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1934908270499647,"total_assets":46805991803.0,"total_equity":34759842787.0,"profit_margin":0.033387311759246904,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":806319545.0,"operating_margin":0.04348558670806649},{"eps":121.0,"pbr":null,"per":null,"roa":0.016884708924408978,"roe":0.023438934949617494,"revenue":15449173255.0,"market_cap":null,"net_income":813044781.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.23534021555640844,"total_assets":48152727100.0,"total_equity":34687786913.0,"profit_margin":0.052627073797419203,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1300222070.0,"operating_margin":0.08416127183887938}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":406.3,"per":19.57,"date":"2024-09","close":7950.0,"source":"reported"},{"eps":406.3,"per":20.81,"date":"2024-10","close":8455.0,"source":"reported"},{"eps":406.3,"per":21.66,"date":"2024-11","close":8800.0,"source":"reported"},{"eps":501.3,"per":17.13,"date":"2024-12","close":8585.0,"source":"reported"},{"eps":501.3,"per":17.34,"date":"2025-01","close":8695.0,"source":"reported"},{"eps":501.3,"per":18.0,"date":"2025-02","close":9025.0,"source":"reported"},{"eps":399.44,"per":21.23,"date":"2025-03","close":8480.0,"source":"reported"},{"eps":399.44,"per":22.44,"date":"2025-04","close":8965.0,"source":"reported"},{"eps":399.44,"per":22.89,"date":"2025-05","close":9145.0,"source":"reported"},{"eps":280.44,"per":31.91,"date":"2025-06","close":8950.0,"source":"reported"},{"eps":280.44,"per":31.95,"date":"2025-07","close":8960.0,"source":"reported"},{"eps":280.44,"per":31.15,"date":"2025-08","close":8735.0,"source":"reported"},{"eps":502.44,"per":16.32,"date":"2025-09","close":8200.0,"source":"reported"},{"eps":502.44,"per":15.68,"date":"2025-10","close":7880.0,"source":"reported"},{"eps":502.44,"per":16.74,"date":"2025-11","close":8410.0,"source":"reported"},{"eps":398.44,"per":22.74,"date":"2025-12","close":9060.0,"source":"reported"},{"eps":398.44,"per":23.84,"date":"2026-01","close":9500.0,"source":"reported"},{"eps":398.44,"per":22.44,"date":"2026-02","close":8940.0,"source":"reported"},{"eps":620.95,"per":14.19,"date":"2026-03","close":8810.0,"source":"reported"},{"eps":620.95,"per":13.99,"date":"2026-04","close":8690.0,"source":"reported"},{"eps":620.95,"per":11.77,"date":"2026-05","close":7310.0,"source":"reported"},{"eps":686.95,"per":9.23,"date":"2026-06","close":6340.0,"source":"reported"},{"eps":686.95,"per":9.68,"date":"2026-07","close":6650.0,"source":"reported"},{"eps":686.95,"per":9.67,"date":"2026-08","close":6640.0,"source":"reported"},{"eps":686.95,"per":10.51,"date":"2026-09","close":7220.0,"source":"reported"},{"eps":686.95,"per":9.27,"date":"2026-10","close":6370.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.54,"std":6.61,"count":26,"current":9.27,"lower_1sd":11.94,"upper_1sd":25.15},"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":"이지케어텍","phase":"above-fold","symbol_resolved":true}