{"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":"2026-10-23T09:52:11.476231+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.4,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":10.4,"direction":"higher_better","percentile":63}],"summary":"매출 +16.4%","percentile":66},"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":46.3,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.7,"direction":"higher_better","percentile":52}],"summary":"RSI 46","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.1x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.15,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.09,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 1.1x","percentile":42}},"signals":[],"summary":"아모그린텍(125210)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 910.43억. 현재가 5,520원, 전일 대비 -4.7%, 30일 +0.7%. PER 17.1배 / ROE 0.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4.13만, 기관 순매수 2.10만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-4.285428283694273,"grade":"D","trend":"하락","atr_14":595.7142857142857,"rsi_14":46.25850340136055,"sma_20":6210.0,"sma_60":5861.25,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 46.3로 중립 구간입니다. MACD(-4.29)가 시그널선(69.14)을 하회합니다(데드크로스). SMA20 6210, SMA60 5861 — 혼조세입니다. 볼린저밴드 5581~6839 (현재 위치 -5%).","bb_lower":5580.841832286984,"bb_upper":6839.158167713016,"macd_signal":69.14305291137738},"change_pct":-5.01,"chart_data":[{"date":"2024-10-23","open":6260,"high":6410,"low":6130,"close":6380,"volume":47609,"rsi_14":21.43,"sma_20":7146.0,"sma_60":7834.5,"sma_120":9266.5},{"date":"2024-10-24","open":6660,"high":6730,"low":6240,"close":6240,"volume":63173,"rsi_14":22.11,"sma_20":7090.0,"sma_60":7774.5,"sma_120":9232.25},{"date":"2024-10-25","open":6390,"high":7670,"low":6390,"close":6950,"volume":4913403,"rsi_14":45.02,"sma_20":7056.0,"sma_60":7733.33,"sma_120":9206.25},{"date":"2024-10-28","open":6950,"high":7160,"low":6880,"close":7090,"volume":445699,"rsi_14":42.26,"sma_20":7030.0,"sma_60":7698.17,"sma_120":9181.58},{"date":"2024-10-29","open":6980,"high":7190,"low":6820,"close":7050,"volume":240120,"rsi_14":42.98,"sma_20":6994.0,"sma_60":7665.17,"sma_120":9155.5},{"date":"2024-10-30","open":7050,"high":7070,"low":6780,"close":6780,"volume":145111,"rsi_14":41.06,"sma_20":6950.0,"sma_60":7626.67,"sma_120":9124.83},{"date":"2024-10-31","open":6650,"high":6950,"low":6510,"close":6950,"volume":135914,"rsi_14":46.46,"sma_20":6922.5,"sma_60":7593.0,"sma_120":9096.58},{"date":"2024-11-01","open":6830,"high":6830,"low":6640,"close":6670,"volume":81493,"rsi_14":42.45,"sma_20":6891.0,"sma_60":7556.83,"sma_120":9066.33},{"date":"2024-11-04","open":6610,"high":6830,"low":6550,"close":6770,"volume":57495,"rsi_14":44.91,"sma_20":6869.5,"sma_60":7520.0,"sma_120":9036.17},{"date":"2024-11-05","open":6680,"high":7440,"low":6680,"close":7190,"volume":565426,"rsi_14":56.11,"sma_20":6856.0,"sma_60":7499.33,"sma_120":9004.92},{"date":"2024-11-06","open":7240,"high":7390,"low":6980,"close":7390,"volume":350038,"rsi_14":58.82,"sma_20":6856.5,"sma_60":7505.5,"sma_120":8978.67},{"date":"2024-11-07","open":7670,"high":7690,"low":7050,"close":7090,"volume":459917,"rsi_14":55.88,"sma_20":6850.0,"sma_60":7497.0,"sma_120":8949.25},{"date":"2024-11-08","open":7100,"high":8090,"low":7100,"close":7490,"volume":1796712,"rsi_14":61.66,"sma_20":6868.0,"sma_60":7493.67,"sma_120":8923.17},{"date":"2024-11-11","open":7510,"high":7850,"low":7430,"close":7550,"volume":480844,"rsi_14":69.62,"sma_20":6891.0,"sma_60":7494.5,"sma_120":8897.42},{"date":"2024-11-12","open":7720,"high":7770,"low":7230,"close":7350,"volume":261216,"rsi_14":64.14,"sma_20":6905.5,"sma_60":7487.33,"sma_120":8870.33},{"date":"2024-11-13","open":7080,"high":7230,"low":6750,"close":6780,"volume":230439,"rsi_14":56.99,"sma_20":6903.5,"sma_60":7464.5,"sma_120":8839.83},{"date":"2024-11-14","open":6740,"high":6870,"low":6500,"close":6500,"volume":130239,"rsi_14":43.44,"sma_20":6887.5,"sma_60":7434.33,"sma_120":8809.25},{"date":"2024-11-15","open":6400,"high":6490,"low":5990,"close":6310,"volume":180975,"rsi_14":38.79,"sma_20":6868.5,"sma_60":7396.67,"sma_120":8778.25},{"date":"2024-11-18","open":6250,"high":6730,"low":6250,"close":6730,"volume":96042,"rsi_14":45.85,"sma_20":6874.0,"sma_60":7359.17,"sma_120":8750.5},{"date":"2024-11-19","open":6690,"high":6690,"low":6460,"close":6550,"volume":67465,"rsi_14":46.95,"sma_20":6890.5,"sma_60":7315.83,"sma_120":8718.08},{"date":"2024-11-20","open":6570,"high":6630,"low":6410,"close":6540,"volume":39998,"rsi_14":44.32,"sma_20":6898.5,"sma_60":7268.17,"sma_120":8687.67},{"date":"2024-11-21","open":6440,"high":6590,"low":6350,"close":6530,"volume":50315,"rsi_14":47.9,"sma_20":6913.0,"sma_60":7224.83,"sma_120":8652.08},{"date":"2024-11-22","open":6490,"high":6710,"low":6460,"close":6550,"volume":64330,"rsi_14":46.63,"sma_20":6893.0,"sma_60":7190.33,"sma_120":8615.92},{"date":"2024-11-25","open":6580,"high":6740,"low":6500,"close":6640,"volume":54969,"rsi_14":40.61,"sma_20":6870.5,"sma_60":7153.17,"sma_120":8579.25},{"date":"2024-11-26","open":6600,"high":6770,"low":6570,"close":6670,"volume":52633,"rsi_14":36.96,"sma_20":6851.5,"sma_60":7122.0,"sma_120":8544.67},{"date":"2024-11-27","open":6670,"high":6700,"low":6350,"close":6360,"volume":93692,"rsi_14":36.82,"sma_20":6830.5,"sma_60":7091.0,"sma_120":8502.5},{"date":"2024-11-28","open":6360,"high":6430,"low":6250,"close":6400,"volume":40607,"rsi_14":27.39,"sma_20":6803.0,"sma_60":7064.67,"sma_120":8459.75},{"date":"2024-11-29","open":6400,"high":6400,"low":6050,"close":6070,"volume":69047,"rsi_14":22.39,"sma_20":6773.0,"sma_60":7031.83,"sma_120":8415.83},{"date":"2024-12-02","open":6070,"high":6170,"low":5850,"close":5870,"volume":72053,"rsi_14":22.39,"sma_20":6728.0,"sma_60":6997.17,"sma_120":8364.42},{"date":"2024-12-03","open":5810,"high":6250,"low":5810,"close":6220,"volume":92505,"rsi_14":38.62,"sma_20":6679.5,"sma_60":6968.33,"sma_120":8316.67},{"date":"2024-12-04","open":6000,"high":6100,"low":5840,"close":6100,"volume":166906,"rsi_14":41.3,"sma_20":6615.0,"sma_60":6939.83,"sma_120":8266.17},{"date":"2024-12-05","open":6010,"high":6090,"low":5760,"close":5780,"volume":82693,"rsi_14":39.09,"sma_20":6549.5,"sma_60":6913.0,"sma_120":8213.67},{"date":"2024-12-06","open":5680,"high":5800,"low":5380,"close":5460,"volume":153022,"rsi_14":22.75,"sma_20":6448.0,"sma_60":6881.33,"sma_120":8159.92},{"date":"2024-12-09","open":5260,"high":5390,"low":4920,"close":4920,"volume":261687,"rsi_14":19.7,"sma_20":6316.5,"sma_60":6845.33,"sma_120":8105.0},{"date":"2024-12-10","open":4920,"high":5300,"low":4920,"close":5250,"volume":90157,"rsi_14":28.57,"sma_20":6211.5,"sma_60":6810.33,"sma_120":8054.92},{"date":"2024-12-11","open":5260,"high":5670,"low":5250,"close":5670,"volume":106926,"rsi_14":37.43,"sma_20":6156.0,"sma_60":6788.17,"sma_120":8009.17},{"date":"2024-12-12","open":5690,"high":5820,"low":5540,"close":5760,"volume":108162,"rsi_14":38.68,"sma_20":6119.0,"sma_60":6767.17,"sma_120":7965.5},{"date":"2024-12-13","open":5680,"high":5860,"low":5680,"close":5840,"volume":67840,"rsi_14":38.51,"sma_20":6095.5,"sma_60":6742.33,"sma_120":7922.58},{"date":"2024-12-16","open":5930,"high":6120,"low":5860,"close":6100,"volume":113432,"rsi_14":42.32,"sma_20":6064.0,"sma_60":6724.0,"sma_120":7883.17},{"date":"2024-12-17","open":6100,"high":6230,"low":5990,"close":6180,"volume":105054,"rsi_14":47.41,"sma_20":6045.5,"sma_60":6707.83,"sma_120":7846.42},{"date":"2024-12-18","open":6170,"high":6270,"low":6090,"close":6260,"volume":73993,"rsi_14":48.01,"sma_20":6031.5,"sma_60":6692.0,"sma_120":7811.92},{"date":"2024-12-19","open":6120,"high":6160,"low":6040,"close":6080,"volume":41113,"rsi_14":50.15,"sma_20":6009.0,"sma_60":6670.67,"sma_120":7776.42},{"date":"2024-12-20","open":6160,"high":6160,"low":5800,"close":5930,"volume":53331,"rsi_14":50.9,"sma_20":5978.0,"sma_60":6642.33,"sma_120":7739.58},{"date":"2024-12-23","open":5860,"high":6010,"low":5850,"close":5940,"volume":19784,"rsi_14":45.3,"sma_20":5943.0,"sma_60":6614.5,"sma_120":7703.5},{"date":"2024-12-24","open":5910,"high":6030,"low":5880,"close":5950,"volume":45050,"rsi_14":47.39,"sma_20":5907.0,"sma_60":6584.17,"sma_120":7668.0},{"date":"2024-12-26","open":6090,"high":6100,"low":5740,"close":5790,"volume":49387,"rsi_14":50.18,"sma_20":5878.5,"sma_60":6553.0,"sma_120":7630.83},{"date":"2024-12-27","open":5740,"high":5900,"low":5600,"close":5760,"volume":39030,"rsi_14":56.2,"sma_20":5846.5,"sma_60":6524.0,"sma_120":7595.0},{"date":"2024-12-30","open":5660,"high":5880,"low":5660,"close":5870,"volume":47367,"rsi_14":73.87,"sma_20":5836.5,"sma_60":6500.17,"sma_120":7556.58},{"date":"2025-01-02","open":5880,"high":5960,"low":5800,"close":5900,"volume":21142,"rsi_14":69.23,"sma_20":5838.0,"sma_60":6478.5,"sma_120":7519.5},{"date":"2025-01-03","open":5900,"high":6200,"low":5890,"close":6130,"volume":104801,"rsi_14":65.33,"sma_20":5833.5,"sma_60":6456.33,"sma_120":7483.08},{"date":"2025-01-06","open":6240,"high":6250,"low":6150,"close":6220,"volume":49235,"rsi_14":65.33,"sma_20":5839.5,"sma_60":6437.0,"sma_120":7448.75},{"date":"2025-01-07","open":6220,"high":6300,"low":6080,"close":6110,"volume":50074,"rsi_14":58.82,"sma_20":5856.0,"sma_60":6418.5,"sma_120":7411.75},{"date":"2025-01-08","open":6040,"high":6220,"low":6020,"close":6210,"volume":30756,"rsi_14":54.01,"sma_20":5893.5,"sma_60":6403.17,"sma_120":7373.33},{"date":"2025-01-09","open":6210,"high":6210,"low":6020,"close":6160,"volume":42711,"rsi_14":49.25,"sma_20":5955.5,"sma_60":6387.67,"sma_120":7331.83},{"date":"2025-01-10","open":6150,"high":6150,"low":6040,"close":6100,"volume":22639,"rsi_14":43.94,"sma_20":5998.0,"sma_60":6371.67,"sma_120":7290.25},{"date":"2025-01-13","open":6080,"high":6150,"low":5920,"close":6050,"volume":47618,"rsi_14":48.74,"sma_20":6017.0,"sma_60":6358.83,"sma_120":7250.17},{"date":"2025-01-14","open":6050,"high":6210,"low":5970,"close":6150,"volume":65967,"rsi_14":59.65,"sma_20":6036.5,"sma_60":6347.67,"sma_120":7214.75},{"date":"2025-01-15","open":6160,"high":6220,"low":5990,"close":6000,"volume":42697,"rsi_14":52.34,"sma_20":6044.5,"sma_60":6336.17,"sma_120":7180.17},{"date":"2025-01-16","open":6160,"high":6240,"low":6100,"close":6230,"volume":50475,"rsi_14":59.33,"sma_20":6051.0,"sma_60":6329.67,"sma_120":7146.83},{"date":"2025-01-17","open":6240,"high":6240,"low":6080,"close":6090,"volume":32406,"rsi_14":60.14,"sma_20":6046.5,"sma_60":6327.5,"sma_120":7110.75},{"date":"2025-01-20","open":6130,"high":6280,"low":6010,"close":6250,"volume":39180,"rsi_14":65.22,"sma_20":6046.0,"sma_60":6325.33,"sma_120":7079.92},{"date":"2025-01-21","open":6250,"high":6260,"low":5960,"close":5990,"volume":62713,"rsi_14":53.41,"sma_20":6041.5,"sma_60":6321.17,"sma_120":7047.83},{"date":"2025-01-22","open":5980,"high":6130,"low":5980,"close":6100,"volume":34786,"rsi_14":55.43,"sma_20":6050.0,"sma_60":6307.0,"sma_120":7020.17},{"date":"2025-01-23","open":6150,"high":6150,"low":5810,"close":5900,"volume":78498,"rsi_14":43.65,"sma_20":6048.0,"sma_60":6287.17,"sma_120":6992.67},{"date":"2025-01-24","open":5910,"high":5960,"low":5610,"close":5810,"volume":43891,"rsi_14":38.67,"sma_20":6041.0,"sma_60":6266.5,"sma_120":6965.83},{"date":"2025-01-31","open":5690,"high":5800,"low":5620,"close":5730,"volume":36157,"rsi_14":39.33,"sma_20":6038.0,"sma_60":6249.0,"sma_120":6937.83},{"date":"2025-02-03","open":5660,"high":5680,"low":5480,"close":5600,"volume":55791,"rsi_14":33.15,"sma_20":6030.0,"sma_60":6226.5,"sma_120":6909.75},{"date":"2025-02-04","open":5580,"high":5720,"low":5580,"close":5690,"volume":40404,"rsi_14":37.3,"sma_20":6021.0,"sma_60":6210.17,"sma_120":6883.5},{"date":"2025-02-05","open":5700,"high":5880,"low":5700,"close":5830,"volume":40597,"rsi_14":43.01,"sma_20":6017.5,"sma_60":6194.5,"sma_120":6857.25},{"date":"2025-02-06","open":5850,"high":5860,"low":5700,"close":5770,"volume":35531,"rsi_14":42.78,"sma_20":5999.5,"sma_60":6170.83,"sma_120":6835.08},{"date":"2025-02-07","open":5830,"high":7270,"low":5750,"close":6510,"volume":10461588,"rsi_14":56.98,"sma_20":6014.0,"sma_60":6156.17,"sma_120":6830.83},{"date":"2025-02-10","open":6510,"high":6560,"low":6370,"close":6450,"volume":698600,"rsi_14":59.04,"sma_20":6031.0,"sma_60":6145.5,"sma_120":6821.25},{"date":"2025-02-11","open":6560,"high":6580,"low":6350,"close":6350,"volume":345848,"rsi_14":52.54,"sma_20":6038.0,"sma_60":6126.5,"sma_120":6810.08},{"date":"2025-02-12","open":6380,"high":6870,"low":6380,"close":6600,"volume":848500,"rsi_14":60.32,"sma_20":6060.0,"sma_60":6110.67,"sma_120":6802.58},{"date":"2025-02-13","open":6600,"high":6760,"low":6340,"close":6620,"volume":342665,"rsi_14":57.94,"sma_20":6086.0,"sma_60":6098.5,"sma_120":6792.92},{"date":"2025-02-14","open":6620,"high":6670,"low":6450,"close":6530,"volume":227462,"rsi_14":62.5,"sma_20":6110.0,"sma_60":6094.33,"sma_120":6779.42},{"date":"2025-02-17","open":6520,"high":6650,"low":6430,"close":6650,"volume":161855,"rsi_14":62.67,"sma_20":6135.0,"sma_60":6096.83,"sma_120":6765.58},{"date":"2025-02-18","open":6600,"high":6690,"low":6510,"close":6640,"volume":142695,"rsi_14":68.69,"sma_20":6167.0,"sma_60":6102.33,"sma_120":6749.5},{"date":"2025-02-19","open":6610,"high":6800,"low":6600,"close":6670,"volume":238855,"rsi_14":72.4,"sma_20":6189.0,"sma_60":6101.33,"sma_120":6730.25},{"date":"2025-02-20","open":6830,"high":6970,"low":6620,"close":6690,"volume":409648,"rsi_14":75.81,"sma_20":6219.0,"sma_60":6103.67,"sma_120":6709.75},{"date":"2025-02-21","open":6630,"high":6990,"low":6550,"close":6990,"volume":286767,"rsi_14":84.24,"sma_20":6256.0,"sma_60":6111.17,"sma_120":6689.67},{"date":"2025-02-24","open":6770,"high":6900,"low":6730,"close":6790,"volume":156597,"rsi_14":75.7,"sma_20":6296.0,"sma_60":6115.5,"sma_120":6670.17},{"date":"2025-02-25","open":6790,"high":6790,"low":6580,"close":6600,"volume":105464,"rsi_14":67.58,"sma_20":6321.0,"sma_60":6116.33,"sma_120":6653.33},{"date":"2025-02-26","open":6510,"high":6710,"low":6510,"close":6670,"volume":60669,"rsi_14":70.45,"sma_20":6359.5,"sma_60":6116.83,"sma_120":6635.0},{"date":"2025-02-27","open":6670,"high":6750,"low":6100,"close":6450,"volume":128472,"rsi_14":48.21,"sma_20":6391.5,"sma_60":6113.17,"sma_120":6617.58},{"date":"2025-02-28","open":6430,"high":6480,"low":6100,"close":6190,"volume":112381,"rsi_14":43.09,"sma_20":6414.5,"sma_60":6110.33,"sma_120":6600.67},{"date":"2025-03-04","open":6140,"high":6190,"low":5880,"close":5980,"volume":73894,"rsi_14":40.7,"sma_20":6433.5,"sma_60":6103.33,"sma_120":6584.0},{"date":"2025-03-05","open":5920,"high":6200,"low":5920,"close":6130,"volume":60575,"rsi_14":37.57,"sma_20":6455.5,"sma_60":6104.33,"sma_120":6568.08},{"date":"2025-03-06","open":6130,"high":6170,"low":5900,"close":5940,"volume":68403,"rsi_14":33.5,"sma_20":6461.0,"sma_60":6105.5,"sma_120":6551.33},{"date":"2025-03-07","open":5850,"high":6010,"low":5850,"close":5920,"volume":37591,"rsi_14":34.67,"sma_20":6468.5,"sma_60":6100.5,"sma_120":6534.42},{"date":"2025-03-10","open":5900,"high":5990,"low":5860,"close":5920,"volume":35742,"rsi_14":30.48,"sma_20":6439.0,"sma_60":6097.5,"sma_120":6518.67},{"date":"2025-03-11","open":5790,"high":5860,"low":5590,"close":5760,"volume":101305,"rsi_14":28.22,"sma_20":6404.5,"sma_60":6097.17,"sma_120":6505.08},{"date":"2025-03-12","open":5710,"high":5940,"low":5710,"close":5860,"volume":35675,"rsi_14":30.62,"sma_20":6380.0,"sma_60":6103.83,"sma_120":6492.58},{"date":"2025-03-13","open":5850,"high":5960,"low":5710,"close":5810,"volume":53072,"rsi_14":29.25,"sma_20":6340.5,"sma_60":6118.67,"sma_120":6482.0},{"date":"2025-03-14","open":5750,"high":5940,"low":5750,"close":5870,"volume":36875,"rsi_14":20.21,"sma_20":6303.0,"sma_60":6129.0,"sma_120":6469.67},{"date":"2025-03-17","open":5850,"high":5940,"low":5800,"close":5800,"volume":44352,"rsi_14":21.71,"sma_20":6266.5,"sma_60":6131.17,"sma_120":6459.67},{"date":"2025-03-18","open":5900,"high":6290,"low":5770,"close":5950,"volume":403314,"rsi_14":30.99,"sma_20":6231.5,"sma_60":6134.33,"sma_120":6450.75},{"date":"2025-03-19","open":6060,"high":6720,"low":6020,"close":6390,"volume":1317405,"rsi_14":43.27,"sma_20":6219.0,"sma_60":6143.5,"sma_120":6442.92},{"date":"2025-03-20","open":6310,"high":6440,"low":6230,"close":6340,"volume":199879,"rsi_14":47.12,"sma_20":6202.5,"sma_60":6147.5,"sma_120":6435.75},{"date":"2025-03-21","open":6270,"high":6350,"low":6080,"close":6110,"volume":120140,"rsi_14":47.87,"sma_20":6173.5,"sma_60":6146.33,"sma_120":6427.08},{"date":"2025-03-24","open":6110,"high":6170,"low":6000,"close":6020,"volume":55284,"rsi_14":51.14,"sma_20":6125.0,"sma_60":6142.33,"sma_120":6417.17},{"date":"2025-03-25","open":6070,"high":6180,"low":5850,"close":5980,"volume":90867,"rsi_14":45.45,"sma_20":6084.5,"sma_60":6140.67,"sma_120":6405.67},{"date":"2025-03-26","open":5980,"high":6040,"low":5870,"close":5940,"volume":44192,"rsi_14":50.0,"sma_20":6051.5,"sma_60":6140.83,"sma_120":6391.58},{"date":"2025-03-27","open":5870,"high":5930,"low":5720,"close":5830,"volume":98708,"rsi_14":47.17,"sma_20":6009.5,"sma_60":6139.0,"sma_120":6376.75},{"date":"2025-03-28","open":5770,"high":5860,"low":5500,"close":5640,"volume":108842,"rsi_14":42.13,"sma_20":5969.0,"sma_60":6133.83,"sma_120":6359.0},{"date":"2025-03-31","open":5440,"high":5490,"low":5190,"close":5220,"volume":76004,"rsi_14":36.76,"sma_20":5920.5,"sma_60":6124.33,"sma_120":6338.67},{"date":"2025-04-01","open":5240,"high":5550,"low":5180,"close":5410,"volume":32204,"rsi_14":39.44,"sma_20":5892.0,"sma_60":6118.5,"sma_120":6321.25},{"date":"2025-04-02","open":5470,"high":5470,"low":5270,"close":5270,"volume":27069,"rsi_14":37.84,"sma_20":5849.0,"sma_60":6108.5,"sma_120":6304.33},{"date":"2025-04-03","open":5210,"high":5300,"low":5140,"close":5240,"volume":23211,"rsi_14":35.62,"sma_20":5814.0,"sma_60":6097.5,"sma_120":6288.0},{"date":"2025-04-04","open":5000,"high":5300,"low":5000,"close":5280,"volume":40361,"rsi_14":37.96,"sma_20":5782.0,"sma_60":6083.33,"sma_120":6269.83},{"date":"2025-04-07","open":5180,"high":5180,"low":4840,"close":4875,"volume":69849,"rsi_14":27.74,"sma_20":5729.75,"sma_60":6060.92,"sma_120":6248.96},{"date":"2025-04-08","open":4920,"high":5010,"low":4820,"close":4945,"volume":34459,"rsi_14":14.67,"sma_20":5689.0,"sma_60":6041.5,"sma_120":6230.0},{"date":"2025-04-09","open":4850,"high":4910,"low":4630,"close":4805,"volume":49641,"rsi_14":14.05,"sma_20":5636.25,"sma_60":6018.08,"sma_120":6210.62},{"date":"2025-04-10","open":5130,"high":5180,"low":5020,"close":5100,"volume":58748,"rsi_14":27.05,"sma_20":5600.75,"sma_60":6000.42,"sma_120":6194.04},{"date":"2025-04-11","open":4990,"high":5230,"low":4990,"close":5200,"volume":19830,"rsi_14":31.45,"sma_20":5567.25,"sma_60":5985.42,"sma_120":6178.54},{"date":"2025-04-14","open":5290,"high":5310,"low":5210,"close":5300,"volume":43439,"rsi_14":35.02,"sma_20":5542.25,"sma_60":5972.92,"sma_120":6165.88},{"date":"2025-04-15","open":5380,"high":5470,"low":5320,"close":5450,"volume":43013,"rsi_14":39.71,"sma_20":5517.25,"sma_60":5961.25,"sma_120":6154.46},{"date":"2025-04-16","open":5470,"high":5480,"low":5290,"close":5400,"volume":32873,"rsi_14":40.73,"sma_20":5467.75,"sma_60":5951.25,"sma_120":6143.71},{"date":"2025-04-17","open":5330,"high":5430,"low":5320,"close":5380,"volume":33236,"rsi_14":43.95,"sma_20":5419.75,"sma_60":5937.08,"sma_120":6133.38},{"date":"2025-04-18","open":5440,"high":5440,"low":5150,"close":5400,"volume":24070,"rsi_14":55.14,"sma_20":5384.25,"sma_60":5925.58,"sma_120":6126.54},{"date":"2025-04-21","open":5390,"high":5470,"low":5320,"close":5410,"volume":19380,"rsi_14":50.0,"sma_20":5353.75,"sma_60":5911.58,"sma_120":6118.46},{"date":"2025-04-22","open":5400,"high":5420,"low":5310,"close":5400,"volume":20903,"rsi_14":54.51,"sma_20":5324.75,"sma_60":5901.75,"sma_120":6111.46},{"date":"2025-04-23","open":5500,"high":6620,"low":5440,"close":5900,"volume":3026965,"rsi_14":67.28,"sma_20":5322.75,"sma_60":5898.42,"sma_120":6102.71},{"date":"2025-04-24","open":5940,"high":5940,"low":5660,"close":5790,"volume":139909,"rsi_14":62.88,"sma_20":5320.75,"sma_60":5896.58,"sma_120":6091.88},{"date":"2025-04-25","open":5790,"high":5950,"low":5790,"close":5930,"volume":96772,"rsi_14":80.76,"sma_20":5335.25,"sma_60":5898.58,"sma_120":6082.54},{"date":"2025-04-28","open":5980,"high":5980,"low":5770,"close":5850,"volume":64291,"rsi_14":76.23,"sma_20":5366.75,"sma_60":5900.58,"sma_120":6074.79},{"date":"2025-04-29","open":5920,"high":5920,"low":5810,"close":5880,"volume":33000,"rsi_14":83.28,"sma_20":5390.25,"sma_60":5905.25,"sma_120":6065.88},{"date":"2025-04-30","open":5940,"high":5940,"low":5680,"close":5780,"volume":32269,"rsi_14":73.94,"sma_20":5415.75,"sma_60":5906.75,"sma_120":6058.46},{"date":"2025-05-02","open":5670,"high":5780,"low":5630,"close":5720,"volume":25662,"rsi_14":68.84,"sma_20":5439.75,"sma_60":5904.92,"sma_120":6049.71},{"date":"2025-05-07","open":5700,"high":5780,"low":5650,"close":5760,"volume":16875,"rsi_14":67.42,"sma_20":5463.75,"sma_60":5904.75,"sma_120":6037.79},{"date":"2025-05-08","open":5730,"high":5840,"low":5550,"close":5830,"volume":48784,"rsi_14":65.32,"sma_20":5511.5,"sma_60":5893.42,"sma_120":6024.79},{"date":"2025-05-09","open":5830,"high":5830,"low":5610,"close":5700,"volume":60157,"rsi_14":61.36,"sma_20":5549.25,"sma_60":5880.92,"sma_120":6013.21},{"date":"2025-05-12","open":5710,"high":5810,"low":5650,"close":5800,"volume":54793,"rsi_14":65.0,"sma_20":5599.0,"sma_60":5871.75,"sma_120":5999.12},{"date":"2025-05-13","open":5840,"high":5920,"low":5710,"close":5850,"volume":39715,"rsi_14":65.73,"sma_20":5636.5,"sma_60":5859.25,"sma_120":5984.96},{"date":"2025-05-14","open":5850,"high":5930,"low":5770,"close":5860,"volume":49489,"rsi_14":65.73,"sma_20":5669.5,"sma_60":5846.58,"sma_120":5972.54},{"date":"2025-05-15","open":5890,"high":5980,"low":5800,"close":5900,"volume":55265,"rsi_14":67.12,"sma_20":5699.5,"sma_60":5836.08,"sma_120":5965.21},{"date":"2025-05-16","open":5990,"high":5990,"low":5820,"close":5840,"volume":63170,"rsi_14":47.06,"sma_20":5719.0,"sma_60":5822.58,"sma_120":5959.71},{"date":"2025-05-19","open":5840,"high":6420,"low":5730,"close":5940,"volume":488508,"rsi_14":57.43,"sma_20":5746.0,"sma_60":5810.92,"sma_120":5956.62},{"date":"2025-05-20","open":5950,"high":6280,"low":5950,"close":6280,"volume":162258,"rsi_14":64.46,"sma_20":5791.0,"sma_60":5804.42,"sma_120":5952.88},{"date":"2025-05-21","open":6280,"high":6300,"low":6170,"close":6250,"volume":60278,"rsi_14":67.24,"sma_20":5833.5,"sma_60":5797.08,"sma_120":5950.38},{"date":"2025-05-22","open":6200,"high":6230,"low":6000,"close":6150,"volume":66548,"rsi_14":60.98,"sma_20":5870.5,"sma_60":5783.08,"sma_120":5947.12},{"date":"2025-05-23","open":6150,"high":6180,"low":5910,"close":6000,"volume":55074,"rsi_14":58.59,"sma_20":5900.5,"sma_60":5769.92,"sma_120":5942.71},{"date":"2025-05-26","open":5960,"high":6730,"low":5960,"close":6290,"volume":898283,"rsi_14":68.87,"sma_20":5920.0,"sma_60":5764.75,"sma_120":5940.54},{"date":"2025-05-27","open":6220,"high":6360,"low":6150,"close":6230,"volume":106260,"rsi_14":65.36,"sma_20":5942.0,"sma_60":5757.42,"sma_120":5937.12},{"date":"2025-05-28","open":6470,"high":6750,"low":6420,"close":6470,"volume":291778,"rsi_14":68.82,"sma_20":5969.0,"sma_60":5757.75,"sma_120":5935.46},{"date":"2025-05-29","open":6500,"high":6530,"low":6400,"close":6450,"volume":95973,"rsi_14":73.58,"sma_20":5999.0,"sma_60":5762.08,"sma_120":5936.21},{"date":"2025-05-30","open":6450,"high":6450,"low":6280,"close":6400,"volume":69302,"rsi_14":69.48,"sma_20":6025.0,"sma_60":5769.08,"sma_120":5936.21},{"date":"2025-06-02","open":6850,"high":6850,"low":6440,"close":6470,"volume":120695,"rsi_14":69.87,"sma_20":6059.5,"sma_60":5774.75,"sma_120":5939.54},{"date":"2025-06-04","open":6500,"high":6570,"low":6450,"close":6490,"volume":72107,"rsi_14":70.06,"sma_20":6098.0,"sma_60":5783.92,"sma_120":5944.71},{"date":"2025-06-05","open":6490,"high":6550,"low":6350,"close":6420,"volume":49715,"rsi_14":66.25,"sma_20":6131.0,"sma_60":5792.25,"sma_120":5946.38},{"date":"2025-06-09","open":6380,"high":6430,"low":6240,"close":6260,"volume":61056,"rsi_14":62.35,"sma_20":6152.5,"sma_60":5797.92,"sma_120":5947.71},{"date":"2025-06-10","open":6280,"high":6390,"low":6250,"close":6330,"volume":25407,"rsi_14":61.68,"sma_20":6184.0,"sma_60":5807.42,"sma_120":5952.29},{"date":"2025-06-11","open":6330,"high":6490,"low":6320,"close":6410,"volume":48357,"rsi_14":54.61,"sma_20":6214.5,"sma_60":5816.58,"sma_120":5960.21},{"date":"2025-06-12","open":6400,"high":6580,"low":6390,"close":6450,"volume":39117,"rsi_14":57.04,"sma_20":6244.5,"sma_60":5827.25,"sma_120":5972.96},{"date":"2025-06-13","open":6530,"high":6530,"low":6160,"close":6210,"volume":93395,"rsi_14":51.92,"sma_20":6262.0,"sma_60":5832.92,"sma_120":5980.96},{"date":"2025-06-16","open":6250,"high":6340,"low":6070,"close":6330,"volume":34779,"rsi_14":60.78,"sma_20":6283.5,"sma_60":5841.75,"sma_120":5986.46},{"date":"2025-06-17","open":6380,"high":6400,"low":6190,"close":6300,"volume":45009,"rsi_14":50.39,"sma_20":6306.5,"sma_60":5847.58,"sma_120":5990.96},{"date":"2025-06-18","open":6240,"high":6330,"low":6190,"close":6290,"volume":34335,"rsi_14":52.46,"sma_20":6324.0,"sma_60":5845.92,"sma_120":5994.71},{"date":"2025-06-19","open":6280,"high":6700,"low":6170,"close":6350,"volume":134148,"rsi_14":44.23,"sma_20":6327.5,"sma_60":5846.08,"sma_120":5996.79},{"date":"2025-06-20","open":6350,"high":6580,"low":6300,"close":6490,"volume":87276,"rsi_14":51.72,"sma_20":6339.5,"sma_60":5852.42,"sma_120":5999.38},{"date":"2025-06-23","open":6340,"high":6360,"low":6190,"close":6330,"volume":38977,"rsi_14":47.24,"sma_20":6348.5,"sma_60":5857.58,"sma_120":5999.96},{"date":"2025-06-24","open":6450,"high":6600,"low":6450,"close":6530,"volume":70634,"rsi_14":52.14,"sma_20":6375.0,"sma_60":5866.75,"sma_120":6003.71},{"date":"2025-06-25","open":6550,"high":6600,"low":6470,"close":6580,"volume":55594,"rsi_14":53.15,"sma_20":6389.5,"sma_60":5877.42,"sma_120":6009.12},{"date":"2025-06-26","open":6620,"high":6650,"low":6420,"close":6480,"volume":44924,"rsi_14":52.05,"sma_20":6402.0,"sma_60":5888.25,"sma_120":6013.62},{"date":"2025-06-27","open":6490,"high":6540,"low":6300,"close":6390,"volume":38672,"rsi_14":54.68,"sma_20":6398.0,"sma_60":5900.75,"sma_120":6017.29},{"date":"2025-06-30","open":6370,"high":6430,"low":6250,"close":6350,"volume":41944,"rsi_14":50.74,"sma_20":6393.0,"sma_60":5919.58,"sma_120":6021.96},{"date":"2025-07-01","open":6410,"high":6410,"low":6210,"close":6250,"volume":125705,"rsi_14":44.2,"sma_20":6385.5,"sma_60":5933.58,"sma_120":6026.04},{"date":"2025-07-02","open":6240,"high":6310,"low":6100,"close":6310,"volume":57335,"rsi_14":45.0,"sma_20":6377.5,"sma_60":5950.92,"sma_120":6029.71},{"date":"2025-07-03","open":6320,"high":6500,"low":6280,"close":6490,"volume":89739,"rsi_14":60.45,"sma_20":6377.5,"sma_60":5971.75,"sma_120":6034.62},{"date":"2025-07-04","open":6490,"high":6490,"low":6320,"close":6390,"volume":52666,"rsi_14":52.27,"sma_20":6376.0,"sma_60":5990.25,"sma_120":6036.79},{"date":"2025-07-07","open":6390,"high":6390,"low":6250,"close":6360,"volume":33798,"rsi_14":52.27,"sma_20":6381.0,"sma_60":6015.0,"sma_120":6037.96},{"date":"2025-07-08","open":6290,"high":6500,"low":6290,"close":6440,"volume":48566,"rsi_14":55.4,"sma_20":6386.5,"sma_60":6039.92,"sma_120":6040.71},{"date":"2025-07-09","open":6480,"high":6590,"low":6430,"close":6560,"volume":91215,"rsi_14":57.24,"sma_20":6394.0,"sma_60":6069.17,"sma_120":6043.62},{"date":"2025-07-10","open":6580,"high":6580,"low":6410,"close":6540,"volume":55129,"rsi_14":51.88,"sma_20":6398.5,"sma_60":6093.17,"sma_120":6046.79},{"date":"2025-07-11","open":6600,"high":6660,"low":6510,"close":6620,"volume":124670,"rsi_14":61.6,"sma_20":6419.0,"sma_60":6116.83,"sma_120":6051.12},{"date":"2025-07-14","open":6640,"high":6670,"low":6550,"close":6610,"volume":61139,"rsi_14":53.77,"sma_20":6433.0,"sma_60":6138.67,"sma_120":6055.79},{"date":"2025-07-15","open":6560,"high":6700,"low":6500,"close":6690,"volume":81558,"rsi_14":55.05,"sma_20":6452.5,"sma_60":6159.33,"sma_120":6060.29},{"date":"2025-07-16","open":6690,"high":6690,"low":6540,"close":6540,"volume":53928,"rsi_14":52.63,"sma_20":6465.0,"sma_60":6178.33,"sma_120":6064.79},{"date":"2025-07-17","open":6550,"high":6590,"low":6380,"close":6540,"volume":56090,"rsi_14":57.14,"sma_20":6474.5,"sma_60":6197.67,"sma_120":6067.38},{"date":"2025-07-18","open":6540,"high":6750,"low":6530,"close":6600,"volume":82965,"rsi_14":61.68,"sma_20":6480.0,"sma_60":6217.67,"sma_120":6071.62},{"date":"2025-07-21","open":6680,"high":6710,"low":6600,"close":6690,"volume":76823,"rsi_14":70.75,"sma_20":6498.0,"sma_60":6239.0,"sma_120":6075.29},{"date":"2025-07-22","open":6740,"high":6820,"low":6530,"close":6660,"volume":119532,"rsi_14":66.99,"sma_20":6504.5,"sma_60":6260.0,"sma_120":6080.88},{"date":"2025-07-23","open":6640,"high":6660,"low":6490,"close":6660,"volume":77345,"rsi_14":60.0,"sma_20":6508.5,"sma_60":6272.67,"sma_120":6085.54},{"date":"2025-07-24","open":6660,"high":6750,"low":6490,"close":6550,"volume":87311,"rsi_14":59.3,"sma_20":6512.0,"sma_60":6285.33,"sma_120":6090.96},{"date":"2025-07-25","open":6520,"high":6770,"low":6440,"close":6500,"volume":106286,"rsi_14":57.95,"sma_20":6517.5,"sma_60":6294.83,"sma_120":6096.71},{"date":"2025-07-28","open":6520,"high":6700,"low":6520,"close":6690,"volume":103245,"rsi_14":62.63,"sma_20":6534.5,"sma_60":6308.83,"sma_120":6104.71},{"date":"2025-07-29","open":6690,"high":6780,"low":6530,"close":6740,"volume":113973,"rsi_14":59.78,"sma_20":6559.0,"sma_60":6323.17,"sma_120":6114.21},{"date":"2025-07-30","open":6740,"high":7010,"low":6650,"close":6980,"volume":305983,"rsi_14":69.3,"sma_20":6592.5,"sma_60":6343.17,"sma_120":6124.96},{"date":"2025-07-31","open":6960,"high":6960,"low":6700,"close":6750,"volume":156632,"rsi_14":55.04,"sma_20":6605.5,"sma_60":6360.33,"sma_120":6132.62},{"date":"2025-08-01","open":6750,"high":6750,"low":6390,"close":6470,"volume":162315,"rsi_14":45.51,"sma_20":6609.5,"sma_60":6372.17,"sma_120":6138.46},{"date":"2025-08-04","open":6460,"high":6580,"low":6350,"close":6470,"volume":67408,"rsi_14":42.57,"sma_20":6615.0,"sma_60":6382.83,"sma_120":6138.12},{"date":"2025-08-05","open":6470,"high":6850,"low":6470,"close":6780,"volume":162721,"rsi_14":57.32,"sma_20":6632.0,"sma_60":6400.83,"sma_120":6140.88},{"date":"2025-08-06","open":6770,"high":7110,"low":6600,"close":6980,"volume":323785,"rsi_14":61.96,"sma_20":6653.0,"sma_60":6420.5,"sma_120":6146.12},{"date":"2025-08-07","open":6990,"high":7010,"low":6840,"close":6960,"volume":75443,"rsi_14":60.0,"sma_20":6674.0,"sma_60":6439.0,"sma_120":6149.12},{"date":"2025-08-08","open":7020,"high":7120,"low":6900,"close":7000,"volume":124162,"rsi_14":58.86,"sma_20":6693.0,"sma_60":6458.0,"sma_120":6152.29},{"date":"2025-08-11","open":7100,"high":7110,"low":6950,"close":7050,"volume":81892,"rsi_14":61.02,"sma_20":6715.0,"sma_60":6477.17,"sma_120":6156.62},{"date":"2025-08-12","open":7060,"high":7110,"low":6910,"close":6950,"volume":99859,"rsi_14":57.75,"sma_20":6728.0,"sma_60":6495.67,"sma_120":6159.12},{"date":"2025-08-13","open":6950,"high":7030,"low":6860,"close":7000,"volume":62640,"rsi_14":62.43,"sma_20":6751.0,"sma_60":6513.33,"sma_120":6162.12},{"date":"2025-08-14","open":7000,"high":7070,"low":6910,"close":6970,"volume":97907,"rsi_14":63.13,"sma_20":6772.5,"sma_60":6524.83,"sma_120":6164.62},{"date":"2025-08-18","open":7100,"high":7100,"low":6770,"close":7010,"volume":96151,"rsi_14":59.76,"sma_20":6793.0,"sma_60":6537.5,"sma_120":6167.29},{"date":"2025-08-19","open":7010,"high":7050,"low":6860,"close":6860,"volume":61269,"rsi_14":53.45,"sma_20":6801.5,"sma_60":6549.33,"sma_120":6166.21},{"date":"2025-08-20","open":6780,"high":6810,"low":6510,"close":6770,"volume":67950,"rsi_14":43.4,"sma_20":6807.0,"sma_60":6562.17,"sma_120":6166.04},{"date":"2025-08-21","open":6700,"high":6840,"low":6650,"close":6700,"volume":42491,"rsi_14":48.25,"sma_20":6809.0,"sma_60":6569.0,"sma_120":6166.88},{"date":"2025-08-22","open":6700,"high":6800,"low":6510,"close":6700,"volume":43456,"rsi_14":60.0,"sma_20":6816.5,"sma_60":6576.83,"sma_120":6167.12},{"date":"2025-08-25","open":6730,"high":6900,"low":6690,"close":6750,"volume":45129,"rsi_14":61.67,"sma_20":6829.0,"sma_60":6581.5,"sma_120":6169.62},{"date":"2025-08-26","open":6670,"high":6770,"low":6550,"close":6750,"volume":65707,"rsi_14":48.31,"sma_20":6832.0,"sma_60":6586.5,"sma_120":6174.29},{"date":"2025-08-27","open":6780,"high":6810,"low":6620,"close":6690,"volume":49863,"rsi_14":30.67,"sma_20":6829.5,"sma_60":6591.33,"sma_120":6180.21},{"date":"2025-08-28","open":6700,"high":6700,"low":6570,"close":6600,"volume":41202,"rsi_14":28.05,"sma_20":6810.5,"sma_60":6593.5,"sma_120":6184.12},{"date":"2025-08-29","open":6680,"high":6920,"low":6670,"close":6810,"volume":122623,"rsi_14":40.4,"sma_20":6813.5,"sma_60":6598.83,"sma_120":6191.38},{"date":"2025-09-01","open":6770,"high":6930,"low":6630,"close":6770,"volume":56663,"rsi_14":35.71,"sma_20":6828.5,"sma_60":6604.67,"sma_120":6198.46},{"date":"2025-09-02","open":6730,"high":6830,"low":6570,"close":6690,"volume":57919,"rsi_14":36.46,"sma_20":6839.5,"sma_60":6611.83,"sma_120":6204.88},{"date":"2025-09-03","open":6750,"high":6820,"low":6610,"close":6730,"volume":29184,"rsi_14":35.79,"sma_20":6837.0,"sma_60":6618.5,"sma_120":6212.96},{"date":"2025-09-04","open":6770,"high":6920,"low":6750,"close":6900,"volume":63573,"rsi_14":46.79,"sma_20":6833.0,"sma_60":6626.67,"sma_120":6221.62},{"date":"2025-09-05","open":6910,"high":6970,"low":6800,"close":6810,"volume":47825,"rsi_14":41.23,"sma_20":6825.5,"sma_60":6632.67,"sma_120":6229.96},{"date":"2025-09-08","open":6810,"high":6940,"low":6800,"close":6900,"volume":32680,"rsi_14":51.85,"sma_20":6820.5,"sma_60":6644.17,"sma_120":6238.54},{"date":"2025-09-09","open":6880,"high":7030,"low":6880,"close":7000,"volume":63236,"rsi_14":60.55,"sma_20":6818.0,"sma_60":6655.33,"sma_120":6248.54},{"date":"2025-09-10","open":7070,"high":7080,"low":6950,"close":7000,"volume":59324,"rsi_14":64.71,"sma_20":6820.5,"sma_60":6667.0,"sma_120":6257.29},{"date":"2025-09-11","open":7050,"high":7120,"low":6920,"close":7100,"volume":124261,"rsi_14":67.86,"sma_20":6825.5,"sma_60":6680.5,"sma_120":6263.21},{"date":"2025-09-12","open":7200,"high":7310,"low":7100,"close":7170,"volume":117961,"rsi_14":68.42,"sma_20":6835.5,"sma_60":6694.17,"sma_120":6270.12},{"date":"2025-09-15","open":7200,"high":7320,"low":7100,"close":7180,"volume":89284,"rsi_14":68.7,"sma_20":6844.0,"sma_60":6705.67,"sma_120":6279.04},{"date":"2025-09-16","open":7180,"high":7220,"low":7070,"close":7130,"volume":85118,"rsi_14":69.3,"sma_20":6857.5,"sma_60":6719.0,"sma_120":6288.29},{"date":"2025-09-17","open":7130,"high":7140,"low":7030,"close":7030,"volume":65827,"rsi_14":68.7,"sma_20":6870.5,"sma_60":6727.33,"sma_120":6297.04},{"date":"2025-09-18","open":7030,"high":7310,"low":7030,"close":7300,"volume":122406,"rsi_14":70.25,"sma_20":6900.5,"sma_60":6739.33,"sma_120":6308.38},{"date":"2025-09-19","open":7310,"high":7350,"low":7200,"close":7300,"volume":109208,"rsi_14":72.65,"sma_20":6930.5,"sma_60":6753.0,"sma_120":6320.62},{"date":"2025-09-22","open":7300,"high":7350,"low":7200,"close":7280,"volume":56756,"rsi_14":76.58,"sma_20":6957.0,"sma_60":6767.83,"sma_120":6334.29},{"date":"2025-09-23","open":7240,"high":7330,"low":7100,"close":7320,"volume":95843,"rsi_14":76.58,"sma_20":6985.5,"sma_60":6784.0,"sma_120":6351.79},{"date":"2025-09-24","open":7300,"high":7440,"low":7170,"close":7310,"volume":81049,"rsi_14":71.58,"sma_20":7016.5,"sma_60":6801.67,"sma_120":6367.62},{"date":"2025-09-25","open":7310,"high":7350,"low":7100,"close":7190,"volume":72151,"rsi_14":69.39,"sma_20":7046.0,"sma_60":6816.33,"sma_120":6383.62},{"date":"2025-09-26","open":7130,"high":7130,"low":6760,"close":6850,"volume":125275,"rsi_14":47.97,"sma_20":7048.0,"sma_60":6822.33,"sma_120":6397.04},{"date":"2025-09-29","open":6990,"high":7050,"low":6880,"close":6950,"volume":68783,"rsi_14":47.97,"sma_20":7057.0,"sma_60":6831.67,"sma_120":6410.96},{"date":"2025-09-30","open":6950,"high":6950,"low":6650,"close":6740,"volume":68718,"rsi_14":40.97,"sma_20":7059.5,"sma_60":6838.0,"sma_120":6426.5},{"date":"2025-10-01","open":6780,"high":6880,"low":6650,"close":6680,"volume":52376,"rsi_14":35.0,"sma_20":7057.0,"sma_60":6842.0,"sma_120":6440.96},{"date":"2025-10-02","open":6729,"high":6901,"low":6699,"close":6800,"volume":48199,"rsi_14":35.0,"sma_20":7049.5,"sma_60":6845.17,"sma_120":6457.17},{"date":"2025-10-10","open":6790,"high":7030,"low":6650,"close":7010,"volume":86901,"rsi_14":44.85,"sma_20":7059.5,"sma_60":6853.0,"sma_120":6473.08},{"date":"2025-10-13","open":6810,"high":7650,"low":6810,"close":7620,"volume":666465,"rsi_14":61.09,"sma_20":7095.5,"sma_60":6869.67,"sma_120":6493.25},{"date":"2025-10-14","open":7660,"high":7660,"low":7170,"close":7240,"volume":247691,"rsi_14":54.22,"sma_20":7107.5,"sma_60":6880.17,"sma_120":6509.42},{"date":"2025-10-15","open":7310,"high":7390,"low":7160,"close":7390,"volume":116704,"rsi_14":51.9,"sma_20":7127.0,"sma_60":6891.83,"sma_120":6525.58},{"date":"2025-10-16","open":7420,"high":7460,"low":7250,"close":7460,"volume":116363,"rsi_14":53.28,"sma_20":7145.0,"sma_60":6907.17,"sma_120":6542.75},{"date":"2025-10-17","open":7450,"high":7600,"low":7270,"close":7350,"volume":192164,"rsi_14":51.38,"sma_20":7154.0,"sma_60":6920.67,"sma_120":6559.17},{"date":"2025-10-20","open":7250,"high":7440,"low":7100,"close":7370,"volume":110004,"rsi_14":51.0,"sma_20":7163.5,"sma_60":6933.5,"sma_120":6575.58},{"date":"2025-10-21","open":7410,"high":7740,"low":7370,"close":7460,"volume":263154,"rsi_14":52.9,"sma_20":7180.0,"sma_60":6946.33,"sma_120":6592.67},{"date":"2025-10-22","open":7460,"high":7640,"low":7410,"close":7640,"volume":141562,"rsi_14":58.49,"sma_20":7210.5,"sma_60":6962.67,"sma_120":6611.33},{"date":"2025-10-23","open":7570,"high":7600,"low":7390,"close":7410,"volume":115186,"rsi_14":61.02,"sma_20":7216.0,"sma_60":6975.17,"sma_120":6623.92},{"date":"2025-10-24","open":7420,"high":7670,"low":7420,"close":7670,"volume":145221,"rsi_14":63.33,"sma_20":7234.5,"sma_60":6993.83,"sma_120":6639.58},{"date":"2025-10-27","open":7760,"high":7830,"low":7450,"close":7460,"volume":176118,"rsi_14":63.33,"sma_20":7243.5,"sma_60":7009.83,"sma_120":6652.33},{"date":"2025-10-28","open":7460,"high":7580,"low":7300,"close":7520,"volume":100831,"rsi_14":65.56,"sma_20":7253.5,"sma_60":7023.67,"sma_120":6666.25},{"date":"2025-10-29","open":7520,"high":7660,"low":7300,"close":7330,"volume":112149,"rsi_14":60.28,"sma_20":7254.5,"sma_60":7033.5,"sma_120":6678.33},{"date":"2025-10-30","open":7330,"high":7450,"low":6950,"close":7010,"volume":167374,"rsi_14":50.0,"sma_20":7245.5,"sma_60":7034.0,"sma_120":6688.58},{"date":"2025-10-31","open":7000,"high":7000,"low":6670,"close":6720,"volume":204029,"rsi_14":32.42,"sma_20":7239.0,"sma_60":7033.5,"sma_120":6696.92},{"date":"2025-11-03","open":6720,"high":6850,"low":6520,"close":6650,"volume":255719,"rsi_14":36.89,"sma_20":7224.0,"sma_60":7036.5,"sma_120":6704.33},{"date":"2025-11-04","open":6700,"high":6750,"low":6500,"close":6520,"volume":112406,"rsi_14":30.49,"sma_20":7213.0,"sma_60":7037.33,"sma_120":6710.08},{"date":"2025-11-05","open":6520,"high":6520,"low":5980,"close":6190,"volume":159769,"rsi_14":24.5,"sma_20":7188.5,"sma_60":7027.5,"sma_120":6714.17},{"date":"2025-11-06","open":6300,"high":6430,"low":6200,"close":6300,"volume":56537,"rsi_14":28.92,"sma_20":7166.0,"sma_60":7016.17,"sma_120":6718.33},{"date":"2025-11-07","open":6300,"high":6300,"low":6010,"close":6120,"volume":76298,"rsi_14":26.42,"sma_20":7121.5,"sma_60":7002.17,"sma_120":6720.58},{"date":"2025-11-10","open":6130,"high":6340,"low":6090,"close":6270,"volume":53882,"rsi_14":28.04,"sma_20":7054.0,"sma_60":6990.0,"sma_120":6724.0},{"date":"2025-11-11","open":6280,"high":6420,"low":6240,"close":6290,"volume":80317,"rsi_14":23.53,"sma_20":7006.5,"sma_60":6977.33,"sma_120":6727.25},{"date":"2025-11-12","open":6300,"high":6440,"low":6250,"close":6410,"volume":53393,"rsi_14":29.51,"sma_20":6957.5,"sma_60":6968.33,"sma_120":6732.0},{"date":"2025-11-13","open":6410,"high":6450,"low":6320,"close":6370,"volume":36230,"rsi_14":20.72,"sma_20":6903.0,"sma_60":6957.83,"sma_120":6735.58},{"date":"2025-11-14","open":6300,"high":6300,"low":6110,"close":6130,"volume":50481,"rsi_14":20.44,"sma_20":6842.0,"sma_60":6943.83,"sma_120":6734.33},{"date":"2025-11-17","open":6140,"high":6250,"low":6030,"close":6160,"volume":55974,"rsi_14":19.37,"sma_20":6781.5,"sma_60":6929.67,"sma_120":6733.58},{"date":"2025-11-18","open":6160,"high":6230,"low":5850,"close":5890,"volume":87092,"rsi_14":18.7,"sma_20":6703.0,"sma_60":6913.5,"sma_120":6731.42},{"date":"2025-11-19","open":5850,"high":5900,"low":5700,"close":5890,"volume":55803,"rsi_14":21.72,"sma_20":6615.5,"sma_60":6898.83,"sma_120":6730.5},{"date":"2025-11-20","open":5900,"high":6090,"low":5830,"close":5990,"volume":53750,"rsi_14":29.61,"sma_20":6544.5,"sma_60":6887.0,"sma_120":6728.0},{"date":"2025-11-21","open":5860,"high":5970,"low":5600,"close":5850,"volume":72793,"rsi_14":28.49,"sma_20":6453.5,"sma_60":6872.83,"sma_120":6724.83},{"date":"2025-11-24","open":5890,"high":5900,"low":5700,"close":5780,"volume":51513,"rsi_14":29.44,"sma_20":6369.5,"sma_60":6856.67,"sma_120":6719.08},{"date":"2025-11-25","open":5810,"high":6630,"low":5700,"close":5810,"volume":1316374,"rsi_14":37.33,"sma_20":6284.0,"sma_60":6841.0,"sma_120":6713.75},{"date":"2025-11-26","open":5810,"high":6040,"low":5800,"close":6030,"volume":105564,"rsi_14":41.61,"sma_20":6219.0,"sma_60":6830.0,"sma_120":6710.67},{"date":"2025-11-27","open":5980,"high":6100,"low":5950,"close":5960,"volume":58051,"rsi_14":44.67,"sma_20":6166.5,"sma_60":6819.33,"sma_120":6706.42},{"date":"2025-11-28","open":6020,"high":6240,"low":6020,"close":6230,"volume":83687,"rsi_14":48.77,"sma_20":6142.0,"sma_60":6809.67,"sma_120":6704.25},{"date":"2025-12-01","open":6300,"high":6400,"low":6240,"close":6290,"volume":68005,"rsi_14":50.0,"sma_20":6124.0,"sma_60":6801.67,"sma_120":6703.17},{"date":"2025-12-02","open":6300,"high":6370,"low":6210,"close":6340,"volume":42320,"rsi_14":47.8,"sma_20":6115.0,"sma_60":6795.83,"sma_120":6703.83},{"date":"2025-12-03","open":6340,"high":6420,"low":6260,"close":6380,"volume":47450,"rsi_14":50.31,"sma_20":6124.5,"sma_60":6790.0,"sma_120":6704.25},{"date":"2025-12-04","open":6340,"high":6400,"low":6210,"close":6320,"volume":36385,"rsi_14":56.74,"sma_20":6125.5,"sma_60":6780.33,"sma_120":6703.5},{"date":"2025-12-05","open":6270,"high":6320,"low":6200,"close":6280,"volume":49365,"rsi_14":54.23,"sma_20":6133.5,"sma_60":6771.5,"sma_120":6702.08},{"date":"2025-12-08","open":6260,"high":6450,"low":6200,"close":6410,"volume":71378,"rsi_14":70.31,"sma_20":6140.5,"sma_60":6763.33,"sma_120":6703.75},{"date":"2025-12-09","open":6410,"high":6490,"low":6310,"close":6400,"volume":48396,"rsi_14":69.77,"sma_20":6146.0,"sma_60":6753.33,"sma_120":6704.33},{"date":"2025-12-10","open":6420,"high":6470,"low":6300,"close":6390,"volume":34387,"rsi_14":66.67,"sma_20":6145.0,"sma_60":6743.17,"sma_120":6705.08},{"date":"2025-12-11","open":6400,"high":6400,"low":6200,"close":6340,"volume":44573,"rsi_14":72.07,"sma_20":6143.5,"sma_60":6730.5,"sma_120":6705.5},{"date":"2025-12-12","open":6340,"high":6360,"low":6260,"close":6360,"volume":30535,"rsi_14":77.36,"sma_20":6155.0,"sma_60":6717.0,"sma_120":6705.58},{"date":"2025-12-15","open":6260,"high":6370,"low":6200,"close":6340,"volume":34100,"rsi_14":75.24,"sma_20":6164.0,"sma_60":6703.0,"sma_120":6704.33},{"date":"2025-12-16","open":6350,"high":6380,"low":6180,"close":6220,"volume":78138,"rsi_14":60.0,"sma_20":6180.5,"sma_60":6687.83,"sma_120":6703.42},{"date":"2025-12-17","open":6210,"high":6350,"low":6150,"close":6240,"volume":28703,"rsi_14":65.56,"sma_20":6198.0,"sma_60":6674.67,"sma_120":6701.0},{"date":"2025-12-18","open":6230,"high":6230,"low":5990,"close":6100,"volume":70449,"rsi_14":41.56,"sma_20":6203.5,"sma_60":6654.67,"sma_120":6697.0},{"date":"2025-12-19","open":6100,"high":6220,"low":6000,"close":6160,"volume":48443,"rsi_14":41.56,"sma_20":6219.0,"sma_60":6635.67,"sma_120":6694.33},{"date":"2025-12-22","open":6160,"high":6320,"low":6160,"close":6280,"volume":41247,"rsi_14":46.43,"sma_20":6244.0,"sma_60":6619.0,"sma_120":6693.42},{"date":"2025-12-23","open":6260,"high":6390,"low":6110,"close":6170,"volume":51687,"rsi_14":38.46,"sma_20":6262.0,"sma_60":6599.83,"sma_120":6691.92},{"date":"2025-12-24","open":6170,"high":6210,"low":6050,"close":6110,"volume":39869,"rsi_14":38.46,"sma_20":6266.0,"sma_60":6579.83,"sma_120":6690.75},{"date":"2025-12-26","open":6130,"high":6170,"low":6010,"close":6130,"volume":42869,"rsi_14":41.57,"sma_20":6274.5,"sma_60":6562.17,"sma_120":6689.25},{"date":"2025-12-29","open":6130,"high":6340,"low":6070,"close":6150,"volume":40528,"rsi_14":33.33,"sma_20":6270.5,"sma_60":6550.5,"sma_120":6686.42},{"date":"2025-12-30","open":6150,"high":6190,"low":6050,"close":6070,"volume":58292,"rsi_14":30.59,"sma_20":6259.5,"sma_60":6535.83,"sma_120":6683.75},{"date":"2026-01-02","open":6060,"high":6170,"low":5910,"close":6170,"volume":78861,"rsi_14":38.3,"sma_20":6251.0,"sma_60":6526.33,"sma_120":6682.17},{"date":"2026-01-05","open":6170,"high":6280,"low":6010,"close":6070,"volume":75405,"rsi_14":36.36,"sma_20":6235.5,"sma_60":6516.17,"sma_120":6679.08},{"date":"2026-01-06","open":6090,"high":6190,"low":6080,"close":6100,"volume":45111,"rsi_14":37.0,"sma_20":6224.5,"sma_60":6505.33,"sma_120":6675.25},{"date":"2026-01-07","open":6150,"high":6190,"low":5990,"close":6140,"volume":57389,"rsi_14":40.2,"sma_20":6217.5,"sma_60":6490.83,"sma_120":6671.92},{"date":"2026-01-08","open":6090,"high":6140,"low":5870,"close":5900,"volume":117372,"rsi_14":35.96,"sma_20":6192.0,"sma_60":6462.17,"sma_120":6665.92},{"date":"2026-01-09","open":5910,"high":5960,"low":5840,"close":5880,"volume":42447,"rsi_14":34.21,"sma_20":6166.0,"sma_60":6439.5,"sma_120":6659.83},{"date":"2026-01-12","open":5880,"high":6100,"low":5880,"close":6000,"volume":38765,"rsi_14":45.54,"sma_20":6146.5,"sma_60":6416.33,"sma_120":6654.08},{"date":"2026-01-13","open":6130,"high":6140,"low":5990,"close":6070,"volume":31440,"rsi_14":46.02,"sma_20":6133.0,"sma_60":6393.17,"sma_120":6650.17},{"date":"2026-01-14","open":6030,"high":6080,"low":5930,"close":5990,"volume":45955,"rsi_14":36.7,"sma_20":6114.5,"sma_60":6370.5,"sma_120":6645.58},{"date":"2026-01-15","open":5920,"high":6040,"low":5850,"close":6020,"volume":68669,"rsi_14":42.57,"sma_20":6098.5,"sma_60":6348.0,"sma_120":6640.75},{"date":"2026-01-16","open":6020,"high":6290,"low":5830,"close":5930,"volume":61698,"rsi_14":41.35,"sma_20":6084.0,"sma_60":6322.5,"sma_120":6634.42},{"date":"2026-01-19","open":5930,"high":6100,"low":5780,"close":5920,"volume":71035,"rsi_14":38.61,"sma_20":6059.5,"sma_60":6269.17,"sma_120":6628.25},{"date":"2026-01-20","open":5880,"high":6140,"low":5850,"close":6020,"volume":114012,"rsi_14":47.57,"sma_20":6052.5,"sma_60":6241.67,"sma_120":6622.92},{"date":"2026-01-21","open":5960,"high":5960,"low":5770,"close":5940,"volume":91656,"rsi_14":38.61,"sma_20":6035.5,"sma_60":6216.33,"sma_120":6617.83},{"date":"2026-01-22","open":5960,"high":6410,"low":5960,"close":6390,"volume":252967,"rsi_14":61.76,"sma_20":6046.5,"sma_60":6197.5,"sma_120":6616.92},{"date":"2026-01-23","open":6500,"high":6570,"low":6320,"close":6500,"volume":214753,"rsi_14":63.89,"sma_20":6066.0,"sma_60":6183.67,"sma_120":6615.33},{"date":"2026-01-26","open":6500,"high":6830,"low":6500,"close":6730,"volume":281834,"rsi_14":68.1,"sma_20":6096.0,"sma_60":6179.0,"sma_120":6615.25},{"date":"2026-01-27","open":6720,"high":6720,"low":6540,"close":6710,"volume":122479,"rsi_14":78.72,"sma_20":6124.0,"sma_60":6178.83,"sma_120":6613.0},{"date":"2026-01-28","open":6710,"high":6830,"low":6620,"close":6830,"volume":153185,"rsi_14":81.46,"sma_20":6162.0,"sma_60":6181.83,"sma_120":6613.67},{"date":"2026-01-29","open":6840,"high":7200,"low":6670,"close":7140,"volume":239123,"rsi_14":83.53,"sma_20":6210.5,"sma_60":6192.17,"sma_120":6619.25},{"date":"2026-01-30","open":7170,"high":7210,"low":6940,"close":7170,"volume":167025,"rsi_14":83.13,"sma_20":6265.5,"sma_60":6208.5,"sma_120":6625.08},{"date":"2026-02-02","open":7090,"high":7300,"low":6880,"close":7060,"volume":204414,"rsi_14":81.66,"sma_20":6313.5,"sma_60":6221.17,"sma_120":6627.42},{"date":"2026-02-03","open":7130,"high":7530,"low":7120,"close":7500,"volume":247067,"rsi_14":85.24,"sma_20":6381.5,"sma_60":6244.17,"sma_120":6631.75},{"date":"2026-02-04","open":7480,"high":7580,"low":7320,"close":7520,"volume":134002,"rsi_14":89.16,"sma_20":6462.5,"sma_60":6270.67,"sma_120":6636.42},{"date":"2026-02-05","open":7520,"high":7580,"low":7310,"close":7360,"volume":90589,"rsi_14":82.65,"sma_20":6536.5,"sma_60":6288.83,"sma_120":6639.42},{"date":"2026-02-06","open":7290,"high":7290,"low":6850,"close":7100,"volume":148255,"rsi_14":74.18,"sma_20":6591.5,"sma_60":6302.33,"sma_120":6639.83},{"date":"2026-02-09","open":7160,"high":7510,"low":7160,"close":7440,"volume":153696,"rsi_14":76.49,"sma_20":6660.0,"sma_60":6319.5,"sma_120":6643.92},{"date":"2026-02-10","open":7420,"high":7760,"low":7330,"close":7380,"volume":293697,"rsi_14":77.07,"sma_20":6729.5,"sma_60":6336.33,"sma_120":6647.08},{"date":"2026-02-11","open":7390,"high":7460,"low":7200,"close":7450,"volume":82625,"rsi_14":73.25,"sma_20":6801.0,"sma_60":6358.33,"sma_120":6651.08},{"date":"2026-02-12","open":7500,"high":7520,"low":7350,"close":7480,"volume":40208,"rsi_14":72.27,"sma_20":6878.5,"sma_60":6380.33,"sma_120":6655.0},{"date":"2026-02-13","open":7480,"high":7480,"low":7200,"close":7260,"volume":48487,"rsi_14":62.1,"sma_20":6945.0,"sma_60":6403.17,"sma_120":6658.33},{"date":"2026-02-19","open":7410,"high":8030,"low":7410,"close":7840,"volume":321208,"rsi_14":70.55,"sma_20":7041.0,"sma_60":6435.67,"sma_120":6667.25},{"date":"2026-02-20","open":7840,"high":8180,"low":7680,"close":7990,"volume":258142,"rsi_14":70.86,"sma_20":7139.5,"sma_60":6469.0,"sma_120":6678.0},{"date":"2026-02-23","open":8010,"high":8310,"low":7760,"close":7860,"volume":143107,"rsi_14":63.85,"sma_20":7235.5,"sma_60":6502.5,"sma_120":6687.67},{"date":"2026-02-24","open":7900,"high":8230,"low":7780,"close":8150,"volume":148485,"rsi_14":67.13,"sma_20":7323.5,"sma_60":6542.0,"sma_120":6699.33},{"date":"2026-02-25","open":8160,"high":8450,"low":7910,"close":7990,"volume":362106,"rsi_14":65.98,"sma_20":7398.0,"sma_60":6578.33,"sma_120":6709.67},{"date":"2026-02-26","open":7990,"high":8060,"low":7720,"close":7840,"volume":206505,"rsi_14":56.49,"sma_20":7453.5,"sma_60":6608.0,"sma_120":6738.33},{"date":"2026-02-27","open":7840,"high":7840,"low":7550,"close":7630,"volume":117441,"rsi_14":51.96,"sma_20":7499.5,"sma_60":6636.33,"sma_120":6727.83},{"date":"2026-03-03","open":7580,"high":7580,"low":7110,"close":7110,"volume":189306,"rsi_14":46.06,"sma_20":7513.5,"sma_60":6651.0,"sma_120":6730.33},{"date":"2026-03-04","open":6840,"high":7000,"low":6050,"close":6110,"volume":217222,"rsi_14":37.34,"sma_20":7462.0,"sma_60":6648.0,"sma_120":6724.83},{"date":"2026-03-05","open":6600,"high":7070,"low":6550,"close":6900,"volume":140100,"rsi_14":43.81,"sma_20":7448.5,"sma_60":6657.33,"sma_120":6726.58},{"date":"2026-03-06","open":6770,"high":7130,"low":6710,"close":7080,"volume":73772,"rsi_14":46.65,"sma_20":7449.5,"sma_60":6669.0,"sma_120":6729.5},{"date":"2026-03-09","open":6750,"high":6830,"low":6460,"close":6730,"volume":79065,"rsi_14":42.44,"sma_20":7411.0,"sma_60":6675.83,"sma_120":6728.08},{"date":"2026-03-10","open":6950,"high":7060,"low":6780,"close":6860,"volume":65164,"rsi_14":43.62,"sma_20":7378.0,"sma_60":6685.5,"sma_120":6728.5},{"date":"2026-03-11","open":6900,"high":7300,"low":6900,"close":7120,"volume":110328,"rsi_14":48.57,"sma_20":7366.0,"sma_60":6697.33,"sma_120":6730.33},{"date":"2026-03-12","open":7240,"high":7570,"low":7080,"close":7470,"volume":126381,"rsi_14":46.04,"sma_20":7384.5,"sma_60":6715.17,"sma_120":6734.25},{"date":"2026-03-13","open":7450,"high":7660,"low":7290,"close":7500,"volume":80435,"rsi_14":44.62,"sma_20":7387.5,"sma_60":6733.67,"sma_120":6738.42},{"date":"2026-03-16","open":7400,"high":7480,"low":7200,"close":7340,"volume":75001,"rsi_14":44.32,"sma_20":7385.5,"sma_60":6743.17,"sma_120":6727.42},{"date":"2026-03-17","open":7540,"high":7550,"low":7240,"close":7310,"volume":42004,"rsi_14":40.28,"sma_20":7378.5,"sma_60":6766.17,"sma_120":6741.58},{"date":"2026-03-18","open":7450,"high":7530,"low":7350,"close":7350,"volume":76956,"rsi_14":42.38,"sma_20":7372.0,"sma_60":6783.0,"sma_120":6743.0},{"date":"2026-03-19","open":7250,"high":7410,"low":7190,"close":7250,"volume":54268,"rsi_14":42.89,"sma_20":7371.5,"sma_60":6800.17,"sma_120":6744.0},{"date":"2026-03-20","open":7290,"high":7460,"low":7200,"close":7240,"volume":79290,"rsi_14":45.06,"sma_20":7341.5,"sma_60":6816.83,"sma_120":6745.75},{"date":"2026-03-23","open":7190,"high":7210,"low":6950,"close":7000,"volume":73692,"rsi_14":48.5,"sma_20":7292.0,"sma_60":6831.83,"sma_120":6743.25},{"date":"2026-03-24","open":7290,"high":7290,"low":6900,"close":7100,"volume":32192,"rsi_14":67.87,"sma_20":7254.0,"sma_60":6847.5,"sma_120":6741.58},{"date":"2026-03-25","open":7170,"high":7290,"low":7110,"close":7290,"volume":102345,"rsi_14":58.99,"sma_20":7211.0,"sma_60":6864.33,"sma_120":6741.67},{"date":"2026-03-26","open":7230,"high":7290,"low":6960,"close":7010,"volume":75210,"rsi_14":48.46,"sma_20":7162.0,"sma_60":6878.33,"sma_120":6739.08},{"date":"2026-03-27","open":6910,"high":7200,"low":6800,"close":7160,"volume":59076,"rsi_14":60.39,"sma_20":7128.0,"sma_60":6895.83,"sma_120":6737.83},{"date":"2026-03-30","open":7150,"high":8210,"low":6960,"close":7860,"volume":849993,"rsi_14":68.94,"sma_20":7139.5,"sma_60":6924.67,"sma_120":6743.42},{"date":"2026-03-31","open":8150,"high":8300,"low":7400,"close":7710,"volume":438195,"rsi_14":61.66,"sma_20":7169.5,"sma_60":6950.67,"sma_120":6750.58},{"date":"2026-04-01","open":7820,"high":8250,"low":7820,"close":8020,"volume":303317,"rsi_14":61.04,"sma_20":7265.0,"sma_60":6983.17,"sma_120":6759.5},{"date":"2026-04-02","open":8000,"high":8200,"low":7680,"close":7840,"volume":158454,"rsi_14":56.44,"sma_20":7312.0,"sma_60":7011.0,"sma_120":6768.67},{"date":"2026-04-03","open":7970,"high":8240,"low":7860,"close":8230,"volume":208404,"rsi_14":65.51,"sma_20":7369.5,"sma_60":7047.0,"sma_120":6781.58},{"date":"2026-04-06","open":8300,"high":9120,"low":8230,"close":8520,"volume":549539,"rsi_14":69.33,"sma_20":7459.0,"sma_60":7087.33,"sma_120":6796.33},{"date":"2026-04-07","open":8540,"high":8930,"low":8330,"close":8500,"volume":300803,"rsi_14":68.49,"sma_20":7541.0,"sma_60":7126.67,"sma_120":6808.75},{"date":"2026-04-08","open":8580,"high":8840,"low":8580,"close":8820,"volume":206764,"rsi_14":73.57,"sma_20":7626.0,"sma_60":7175.33,"sma_120":6818.75},{"date":"2026-04-09","open":8820,"high":8820,"low":8450,"close":8650,"volume":96287,"rsi_14":70.2,"sma_20":7685.0,"sma_60":7221.5,"sma_120":6830.5},{"date":"2026-04-10","open":8740,"high":9150,"low":8630,"close":9010,"volume":240721,"rsi_14":77.84,"sma_20":7760.5,"sma_60":7271.67,"sma_120":6844.0},{"date":"2026-04-13","open":8920,"high":9690,"low":8600,"close":9560,"volume":535620,"rsi_14":80.3,"sma_20":7871.5,"sma_60":7329.83,"sma_120":6861.5},{"date":"2026-04-14","open":9900,"high":10400,"low":9590,"close":9650,"volume":442959,"rsi_14":79.8,"sma_20":7988.5,"sma_60":7390.83,"sma_120":6880.67},{"date":"2026-04-15","open":9810,"high":9900,"low":9490,"close":9660,"volume":168529,"rsi_14":85.91,"sma_20":8104.0,"sma_60":7451.5,"sma_120":6899.75},{"date":"2026-04-16","open":9840,"high":10570,"low":9670,"close":10380,"volume":481132,"rsi_14":87.79,"sma_20":8260.5,"sma_60":7525.67,"sma_120":6924.08},{"date":"2026-04-17","open":10380,"high":10390,"low":9900,"close":10060,"volume":175216,"rsi_14":78.35,"sma_20":8401.5,"sma_60":7594.67,"sma_120":6944.25},{"date":"2026-04-20","open":10080,"high":10240,"low":9810,"close":10040,"volume":156814,"rsi_14":81.07,"sma_20":8553.5,"sma_60":7661.67,"sma_120":6966.17},{"date":"2026-04-21","open":10100,"high":11170,"low":9930,"close":10770,"volume":597778,"rsi_14":82.97,"sma_20":8737.0,"sma_60":7742.17,"sma_120":6992.0},{"date":"2026-04-22","open":10870,"high":12850,"low":10630,"close":12720,"volume":1374404,"rsi_14":91.08,"sma_20":9008.5,"sma_60":7847.67,"sma_120":7035.83},{"date":"2026-04-23","open":14580,"high":16130,"low":13500,"close":15290,"volume":5495492,"rsi_14":93.47,"sma_20":9422.5,"sma_60":7994.17,"sma_120":7100.58},{"date":"2026-04-24","open":15390,"high":15670,"low":14000,"close":15160,"volume":1135640,"rsi_14":91.71,"sma_20":9822.5,"sma_60":8134.67,"sma_120":7165.83},{"date":"2026-04-27","open":14900,"high":15540,"low":14200,"close":14740,"volume":711455,"rsi_14":87.32,"sma_20":10166.5,"sma_60":8268.5,"sma_120":7230.25},{"date":"2026-04-28","open":14710,"high":16000,"low":14590,"close":15640,"volume":900252,"rsi_14":88.14,"sma_20":10563.0,"sma_60":8415.33,"sma_120":7304.58},{"date":"2026-04-29","open":15700,"high":15990,"low":15180,"close":15590,"volume":417424,"rsi_14":89.34,"sma_20":10941.5,"sma_60":8556.17,"sma_120":7374.17},{"date":"2026-04-30","open":15660,"high":16260,"low":15300,"close":15860,"volume":510893,"rsi_14":88.38,"sma_20":11643.0,"sma_60":9230.33,"sma_120":8248.5},{"date":"2026-05-04","open":16440,"high":16750,"low":14900,"close":14930,"volume":660297,"rsi_14":79.47,"sma_20":11677.5,"sma_60":8832.17,"sma_120":7529.75},{"date":"2026-05-06","open":15140,"high":15980,"low":15050,"close":15150,"volume":411147,"rsi_14":79.76,"sma_20":12009.0,"sma_60":8959.67,"sma_120":7603.5},{"date":"2026-05-07","open":15150,"high":15660,"low":14570,"close":15100,"volume":346340,"rsi_14":79.31,"sma_20":12339.0,"sma_60":9086.0,"sma_120":7678.33},{"date":"2026-05-08","open":15070,"high":15070,"low":14170,"close":14490,"volume":540668,"rsi_14":72.41,"sma_20":12622.5,"sma_60":9204.83,"sma_120":7746.83},{"date":"2026-05-11","open":14600,"high":15000,"low":13800,"close":14020,"volume":558552,"rsi_14":71.24,"sma_20":12891.0,"sma_60":9320.17,"sma_120":7811.25},{"date":"2026-05-12","open":14120,"high":15030,"low":13490,"close":13730,"volume":654334,"rsi_14":69.24,"sma_20":13127.0,"sma_60":9425.0,"sma_120":7872.25},{"date":"2026-05-13","open":13750,"high":13790,"low":13100,"close":13600,"volume":538325,"rsi_14":65.74,"sma_20":13329.0,"sma_60":9528.67,"sma_120":7932.5},{"date":"2026-05-14","open":13810,"high":14410,"low":12700,"close":13070,"volume":525670,"rsi_14":52.31,"sma_20":13500.0,"sma_60":9622.33,"sma_120":7990.33},{"date":"2026-05-15","open":13270,"high":13380,"low":12330,"close":12690,"volume":309364,"rsi_14":25.84,"sma_20":13651.5,"sma_60":9709.17,"sma_120":8044.75},{"date":"2026-05-18","open":12620,"high":12660,"low":11630,"close":12410,"volume":287062,"rsi_14":25.14,"sma_20":13753.0,"sma_60":9795.0,"sma_120":8099.08},{"date":"2026-05-19","open":12410,"high":12410,"low":11680,"close":11760,"volume":204186,"rsi_14":24.13,"sma_20":13838.0,"sma_60":9860.33,"sma_120":8148.0},{"date":"2026-05-20","open":11800,"high":11820,"low":11060,"close":11480,"volume":266949,"rsi_14":9.53,"sma_20":13910.0,"sma_60":9918.5,"sma_120":8193.75},{"date":"2026-05-21","open":11910,"high":12150,"low":10930,"close":11310,"volume":225051,"rsi_14":9.32,"sma_20":13937.0,"sma_60":9976.0,"sma_120":8239.25},{"date":"2026-05-22","open":11480,"high":12480,"low":11420,"close":12210,"volume":324666,"rsi_14":19.02,"sma_20":13911.5,"sma_60":10043.67,"sma_120":8292.83},{"date":"2026-05-26","open":12330,"high":12860,"low":11810,"close":11940,"volume":250401,"rsi_14":21.41,"sma_20":13744.0,"sma_60":10109.5,"sma_120":8343.92},{"date":"2026-05-27","open":12190,"high":12190,"low":11130,"close":11350,"volume":267015,"rsi_14":16.07,"sma_20":13553.5,"sma_60":10168.0,"sma_120":8388.25},{"date":"2026-05-28","open":11490,"high":11490,"low":10390,"close":10810,"volume":322010,"rsi_14":14.78,"sma_20":13357.0,"sma_60":10221.0,"sma_120":8428.67},{"date":"2026-05-29","open":10930,"high":10930,"low":9990,"close":10260,"volume":394778,"rsi_14":14.93,"sma_20":13088.0,"sma_60":10273.5,"sma_120":8462.25},{"date":"2026-06-01","open":10240,"high":10240,"low":9410,"close":9550,"volume":397737,"rsi_14":14.35,"sma_20":12786.0,"sma_60":10330.83,"sma_120":8489.42},{"date":"2026-06-02","open":9520,"high":9550,"low":8810,"close":9050,"volume":256901,"rsi_14":13.89,"sma_20":12445.5,"sma_60":10366.67,"sma_120":8512.0},{"date":"2026-06-04","open":9060,"high":9440,"low":8700,"close":8990,"volume":160992,"rsi_14":14.04,"sma_20":12148.5,"sma_60":10398.5,"sma_120":8533.75},{"date":"2026-06-05","open":8910,"high":8980,"low":8490,"close":8630,"volume":157527,"rsi_14":14.42,"sma_20":11822.5,"sma_60":10430.17,"sma_120":8553.0},{"date":"2026-06-08","open":7800,"high":8160,"low":7600,"close":7850,"volume":424760,"rsi_14":13.55,"sma_20":11460.0,"sma_60":10446.67,"sma_120":8566.08},{"date":"2026-06-09","open":7840,"high":8660,"low":7840,"close":8530,"volume":176893,"rsi_14":22.44,"sma_20":11162.0,"sma_60":10470.17,"sma_120":8583.75},{"date":"2026-06-10","open":8280,"high":9230,"low":8280,"close":8760,"volume":338873,"rsi_14":27.34,"sma_20":10899.0,"sma_60":10491.67,"sma_120":8603.42},{"date":"2026-06-11","open":8600,"high":9370,"low":8340,"close":8960,"volume":213943,"rsi_14":30.73,"sma_20":10660.5,"sma_60":10516.0,"sma_120":8624.83},{"date":"2026-06-12","open":9280,"high":9570,"low":8970,"close":9260,"volume":190468,"rsi_14":34.63,"sma_20":10443.5,"sma_60":10548.0,"sma_120":8649.17},{"date":"2026-06-15","open":9590,"high":9590,"low":8940,"close":9050,"volume":123354,"rsi_14":23.58,"sma_20":10242.5,"sma_60":10577.0,"sma_120":8671.58},{"date":"2026-06-16","open":9320,"high":10280,"low":9080,"close":9410,"volume":606099,"rsi_14":29.16,"sma_20":10078.5,"sma_60":10611.33,"sma_120":8697.17},{"date":"2026-06-17","open":9410,"high":9670,"low":9030,"close":9470,"volume":146432,"rsi_14":64.89,"sma_20":9252.0,"sma_60":10876.0,"sma_120":8885.92},{"date":"2026-06-18","open":9470,"high":9500,"low":8830,"close":8830,"volume":159277,"rsi_14":32.45,"sma_20":9785.0,"sma_60":10674.83,"sma_120":8745.83},{"date":"2026-06-19","open":8870,"high":9090,"low":8050,"close":8280,"volume":158026,"rsi_14":32.45,"sma_20":9625.0,"sma_60":10696.17,"sma_120":8764.0},{"date":"2026-06-22","open":8280,"high":8470,"low":7850,"close":8050,"volume":113314,"rsi_14":35.47,"sma_20":9462.0,"sma_60":10712.0,"sma_120":8779.75},{"date":"2026-06-23","open":7790,"high":8240,"low":6900,"close":6960,"volume":329208,"rsi_14":31.83,"sma_20":9199.5,"sma_60":10706.5,"sma_120":8785.42},{"date":"2026-06-24","open":6960,"high":7230,"low":6720,"close":6930,"volume":98077,"rsi_14":31.99,"sma_20":8949.0,"sma_60":10705.17,"sma_120":8791.75},{"date":"2026-06-25","open":6950,"high":7140,"low":6360,"close":6420,"volume":226999,"rsi_14":31.18,"sma_20":8702.5,"sma_60":10692.83,"sma_120":8794.33},{"date":"2026-06-26","open":6420,"high":6420,"low":5780,"close":5990,"volume":217691,"rsi_14":33.15,"sma_20":8461.5,"sma_60":10661.67,"sma_120":8793.17},{"date":"2026-06-29","open":6000,"high":6590,"low":5950,"close":6440,"volume":173373,"rsi_14":30.25,"sma_20":8270.5,"sma_60":10640.5,"sma_120":8795.58},{"date":"2026-06-30","open":6550,"high":6550,"low":6150,"close":6250,"volume":85361,"rsi_14":26.1,"sma_20":8105.5,"sma_60":10611.0,"sma_120":8797.08},{"date":"2026-07-01","open":6400,"high":7030,"low":6210,"close":6640,"volume":161938,"rsi_14":28.68,"sma_20":7985.0,"sma_60":10591.0,"sma_120":8801.0},{"date":"2026-07-02","open":6640,"high":6640,"low":6130,"close":6220,"volume":148239,"rsi_14":22.66,"sma_20":7846.5,"sma_60":10557.5,"sma_120":8802.25},{"date":"2026-07-03","open":6220,"high":6530,"low":5910,"close":6510,"volume":72123,"rsi_14":27.48,"sma_20":7740.5,"sma_60":10524.0,"sma_120":8805.67},{"date":"2026-07-06","open":6640,"high":6650,"low":6150,"close":6350,"volume":75890,"rsi_14":21.88,"sma_20":7665.5,"sma_60":10488.17,"sma_120":8807.42},{"date":"2026-07-07","open":6350,"high":6490,"low":6140,"close":6370,"volume":77517,"rsi_14":21.3,"sma_20":7557.5,"sma_60":10447.33,"sma_120":8811.33},{"date":"2026-07-08","open":6400,"high":6400,"low":5860,"close":5980,"volume":100234,"rsi_14":22.33,"sma_20":7418.5,"sma_60":10402.83,"sma_120":8812.17},{"date":"2026-07-09","open":5850,"high":6240,"low":5800,"close":5910,"volume":67548,"rsi_14":24.63,"sma_20":7266.0,"sma_60":10351.17,"sma_120":8811.42},{"date":"2026-07-10","open":5990,"high":6460,"low":5950,"close":6390,"volume":74212,"rsi_14":33.13,"sma_20":7122.5,"sma_60":10298.33,"sma_120":8814.08},{"date":"2026-07-13","open":6400,"high":6590,"low":6010,"close":6030,"volume":79878,"rsi_14":38.9,"sma_20":6971.5,"sma_60":10238.0,"sma_120":8814.42},{"date":"2026-07-14","open":6030,"high":6030,"low":5460,"close":5660,"volume":134559,"rsi_14":35.98,"sma_20":6784.0,"sma_60":10171.33,"sma_120":8811.42},{"date":"2026-07-15","open":5710,"high":6050,"low":5710,"close":5970,"volume":65677,"rsi_14":44.8,"sma_20":6609.0,"sma_60":10097.83,"sma_120":8811.75},{"date":"2026-07-16","open":5970,"high":5990,"low":5650,"close":5930,"volume":45807,"rsi_14":49.24,"sma_20":6464.0,"sma_60":10029.0,"sma_120":8811.83},{"date":"2026-07-20","open":5930,"high":5930,"low":5420,"close":5440,"volume":101368,"rsi_14":37.44,"sma_20":6322.0,"sma_60":9952.33,"sma_120":8807.0},{"date":"2026-07-21","open":5300,"high":5500,"low":5250,"close":5390,"volume":77066,"rsi_14":38.8,"sma_20":6189.0,"sma_60":9862.67,"sma_120":8802.42},{"date":"2026-07-22","open":5590,"high":5770,"low":5450,"close":5600,"volume":106745,"rsi_14":35.79,"sma_20":6121.0,"sma_60":9744.0,"sma_120":8795.83},{"date":"2026-07-23","open":5600,"high":5900,"low":5600,"close":5900,"volume":70966,"rsi_14":45.48,"sma_20":6069.5,"sma_60":9587.5,"sma_120":8790.83},{"date":"2026-07-24","open":5860,"high":5900,"low":5550,"close":5590,"volume":66508,"rsi_14":37.08,"sma_20":6028.0,"sma_60":9428.0,"sma_120":8781.33},{"date":"2026-07-27","open":5610,"high":5700,"low":5510,"close":5640,"volume":37641,"rsi_14":39.71,"sma_20":6010.5,"sma_60":9276.33,"sma_120":8772.42},{"date":"2026-07-28","open":5560,"high":5560,"low":5070,"close":5310,"volume":103340,"rsi_14":35.9,"sma_20":5954.0,"sma_60":9104.17,"sma_120":8759.75},{"date":"2026-07-29","open":5310,"high":5330,"low":4505,"close":4640,"volume":209713,"rsi_14":33.42,"sma_20":5873.5,"sma_60":8921.67,"sma_120":8738.92},{"date":"2026-07-30","open":4350,"high":4820,"low":4350,"close":4665,"volume":60345,"rsi_14":34.42,"sma_20":5774.75,"sma_60":8735.08,"sma_120":8718.04},{"date":"2026-07-31","open":4710,"high":5210,"low":4710,"close":5150,"volume":79861,"rsi_14":34.5,"sma_20":5721.25,"sma_60":8572.08,"sma_120":8702.12},{"date":"2026-08-03","open":5090,"high":5440,"low":4985,"close":5330,"volume":68206,"rsi_14":40.84,"sma_20":5662.25,"sma_60":8408.42,"sma_120":8684.04},{"date":"2026-08-04","open":5320,"high":5700,"low":5320,"close":5650,"volume":49458,"rsi_14":49.87,"sma_20":5627.25,"sma_60":8250.92,"sma_120":8668.46},{"date":"2026-08-05","open":5680,"high":5950,"low":5680,"close":5930,"volume":52855,"rsi_14":49.47,"sma_20":5605.25,"sma_60":8108.25,"sma_120":8656.54},{"date":"2026-08-06","open":5880,"high":5970,"low":5630,"close":5750,"volume":61414,"rsi_14":47.68,"sma_20":5593.75,"sma_60":7970.42,"sma_120":8645.29},{"date":"2026-08-07","open":5830,"high":6030,"low":5650,"close":5900,"volume":42441,"rsi_14":56.5,"sma_20":5593.25,"sma_60":7839.92,"sma_120":8632.46},{"date":"2026-08-10","open":5990,"high":6200,"low":5880,"close":6190,"volume":54960,"rsi_14":60.58,"sma_20":5583.25,"sma_60":7716.42,"sma_120":8622.54},{"date":"2026-08-11","open":6190,"high":6270,"low":5980,"close":6210,"volume":95504,"rsi_14":58.5,"sma_20":5592.25,"sma_60":7602.08,"sma_120":8612.21},{"date":"2026-08-12","open":6210,"high":6270,"low":6090,"close":6220,"volume":45051,"rsi_14":54.85,"sma_20":5620.25,"sma_60":7494.25,"sma_120":8601.71},{"date":"2026-08-13","open":6340,"high":6380,"low":6150,"close":6220,"volume":65963,"rsi_14":60.54,"sma_20":5632.75,"sma_60":7391.08,"sma_120":8593.04},{"date":"2026-08-14","open":6300,"high":6350,"low":6100,"close":6270,"volume":50359,"rsi_14":60.54,"sma_20":5649.75,"sma_60":7299.58,"sma_120":8579.96},{"date":"2026-08-18","open":6250,"high":6250,"low":5850,"close":5980,"volume":79303,"rsi_14":61.36,"sma_20":5676.75,"sma_60":7207.92,"sma_120":8563.21},{"date":"2026-08-19","open":5900,"high":5950,"low":5480,"close":5730,"volume":55132,"rsi_14":71.54,"sma_20":5693.75,"sma_60":7114.92,"sma_120":8545.46},{"date":"2026-08-20","open":5720,"high":5880,"low":5490,"close":5720,"volume":75849,"rsi_14":70.97,"sma_20":5699.75,"sma_60":7006.75,"sma_120":8525.21},{"date":"2026-08-21","open":5650,"high":5660,"low":5260,"close":5380,"volume":71731,"rsi_14":54.85,"sma_20":5673.75,"sma_60":6897.42,"sma_120":8503.46},{"date":"2026-08-24","open":5380,"high":6020,"low":5340,"close":5530,"volume":735000,"rsi_14":54.27,"sma_20":5670.75,"sma_60":6800.42,"sma_120":8484.21},{"date":"2026-08-25","open":5530,"high":5600,"low":5190,"close":5590,"volume":61415,"rsi_14":48.56,"sma_20":5668.25,"sma_60":6713.42,"sma_120":8467.21},{"date":"2026-08-26","open":5560,"high":5660,"low":5440,"close":5640,"volume":31533,"rsi_14":42.16,"sma_20":5684.75,"sma_60":6636.42,"sma_120":8454.96},{"date":"2026-08-27","open":5800,"high":5820,"low":5580,"close":5790,"volume":87520,"rsi_14":51.1,"sma_20":5742.25,"sma_60":6573.75,"sma_120":8452.29},{"date":"2026-08-28","open":5750,"high":5840,"low":5630,"close":5710,"volume":46796,"rsi_14":44.57,"sma_20":5794.5,"sma_60":6518.08,"sma_120":8442.38},{"date":"2026-08-31","open":5710,"high":5840,"low":5550,"close":5790,"volume":59914,"rsi_14":37.01,"sma_20":5826.5,"sma_60":6464.75,"sma_120":8431.62},{"date":"2026-09-01","open":5790,"high":5850,"low":5650,"close":5750,"volume":40365,"rsi_14":35.26,"sma_20":5847.5,"sma_60":6416.75,"sma_120":8423.46},{"date":"2026-09-02","open":5690,"high":5690,"low":5450,"close":5500,"volume":53479,"rsi_14":30.0,"sma_20":5840.0,"sma_60":6377.58,"sma_120":8412.12},{"date":"2026-09-03","open":5510,"high":5590,"low":5300,"close":5420,"volume":46536,"rsi_14":28.72,"sma_20":5814.5,"sma_60":6325.75,"sma_120":8397.96},{"date":"2026-09-04","open":5490,"high":5730,"low":5340,"close":5460,"volume":58952,"rsi_14":28.34,"sma_20":5800.0,"sma_60":6270.75,"sma_120":8381.21},{"date":"2026-09-07","open":5470,"high":5600,"low":5390,"close":5560,"volume":34453,"rsi_14":37.5,"sma_20":5783.0,"sma_60":6214.08,"sma_120":8365.04},{"date":"2026-09-08","open":5560,"high":5660,"low":5440,"close":5480,"volume":49518,"rsi_14":41.72,"sma_20":5747.5,"sma_60":6151.08,"sma_120":8349.54},{"date":"2026-09-09","open":5460,"high":5660,"low":5360,"close":5660,"volume":68693,"rsi_14":48.21,"sma_20":5720.0,"sma_60":6094.58,"sma_120":8335.79},{"date":"2026-09-10","open":5660,"high":5750,"low":5500,"close":5740,"volume":38631,"rsi_14":62.68,"sma_20":5696.0,"sma_60":6033.42,"sma_120":8322.38},{"date":"2026-09-11","open":5730,"high":6095,"low":5580,"close":5660,"volume":143895,"rsi_14":54.81,"sma_20":5668.0,"sma_60":5969.92,"sma_120":8309.12},{"date":"2026-09-14","open":5550,"high":5750,"low":5470,"close":5580,"volume":49466,"rsi_14":49.64,"sma_20":5633.5,"sma_60":5915.75,"sma_120":8295.29},{"date":"2026-09-15","open":5530,"high":5700,"low":5470,"close":5580,"volume":26761,"rsi_14":47.73,"sma_20":5613.5,"sma_60":5870.75,"sma_120":8283.46},{"date":"2026-09-16","open":5580,"high":6760,"low":5560,"close":6120,"volume":2410374,"rsi_14":59.65,"sma_20":5633.0,"sma_60":5838.58,"sma_120":8275.29},{"date":"2026-09-17","open":6100,"high":6260,"low":6010,"close":6180,"volume":256532,"rsi_14":63.91,"sma_20":5656.0,"sma_60":5825.58,"sma_120":8266.04},{"date":"2026-09-18","open":6280,"high":6530,"low":6120,"close":6260,"volume":421342,"rsi_14":63.91,"sma_20":5700.0,"sma_60":5814.42,"sma_120":8259.79},{"date":"2026-09-21","open":6220,"high":6390,"low":5900,"close":5970,"volume":174839,"rsi_14":55.67,"sma_20":5722.0,"sma_60":5806.92,"sma_120":8249.88},{"date":"2026-09-22","open":5990,"high":6580,"low":5980,"close":6160,"volume":312974,"rsi_14":67.55,"sma_20":5750.5,"sma_60":5809.75,"sma_120":8235.71},{"date":"2026-09-23","open":6150,"high":6220,"low":6020,"close":6170,"volume":90893,"rsi_14":70.72,"sma_20":5777.0,"sma_60":5805.25,"sma_120":8222.88},{"date":"2026-09-28","open":6180,"high":6320,"low":6090,"close":6190,"volume":95882,"rsi_14":70.39,"sma_20":5797.0,"sma_60":5804.25,"sma_120":8207.62},{"date":"2026-09-29","open":6200,"high":6550,"low":6020,"close":6150,"volume":64274,"rsi_14":67.05,"sma_20":5819.0,"sma_60":5796.08,"sma_120":8193.54},{"date":"2026-09-30","open":6250,"high":6280,"low":6110,"close":6120,"volume":61175,"rsi_14":69.05,"sma_20":5835.5,"sma_60":5794.42,"sma_120":8175.96},{"date":"2026-10-01","open":6160,"high":6360,"low":6050,"close":6340,"volume":119205,"rsi_14":69.77,"sma_20":5865.0,"sma_60":5791.58,"sma_120":8157.79},{"date":"2026-10-02","open":6330,"high":6690,"low":6270,"close":6580,"volume":244122,"rsi_14":72.34,"sma_20":5919.0,"sma_60":5795.42,"sma_120":8141.79},{"date":"2026-10-06","open":6580,"high":6820,"low":6510,"close":6790,"volume":198640,"rsi_14":78.11,"sma_20":5987.5,"sma_60":5802.42,"sma_120":8124.88},{"date":"2026-10-07","open":6760,"high":6760,"low":6260,"close":6340,"volume":157626,"rsi_14":65.97,"sma_20":6031.5,"sma_60":5808.42,"sma_120":8105.62},{"date":"2026-10-08","open":6380,"high":6970,"low":6210,"close":6730,"volume":387622,"rsi_14":70.76,"sma_20":6090.0,"sma_60":5822.08,"sma_120":8086.62},{"date":"2026-10-12","open":6780,"high":8030,"low":6610,"close":6690,"volume":2258175,"rsi_14":62.56,"sma_20":6150.5,"sma_60":5827.08,"sma_120":8062.71},{"date":"2026-10-13","open":6520,"high":6590,"low":5910,"close":6250,"volume":419875,"rsi_14":51.32,"sma_20":6180.0,"sma_60":5830.75,"sma_120":8034.38},{"date":"2026-10-14","open":6230,"high":6480,"low":6070,"close":6070,"volume":205995,"rsi_14":46.55,"sma_20":6196.5,"sma_60":5837.58,"sma_120":8004.46},{"date":"2026-10-15","open":5850,"high":5910,"low":5490,"close":5500,"volume":196515,"rsi_14":42.24,"sma_20":6188.5,"sma_60":5829.75,"sma_120":7963.79},{"date":"2026-10-16","open":5700,"high":6240,"low":5690,"close":6180,"volume":196706,"rsi_14":50.28,"sma_20":6218.5,"sma_60":5833.92,"sma_120":7931.46},{"date":"2026-10-19","open":5800,"high":6350,"low":5770,"close":6340,"volume":125021,"rsi_14":52.32,"sma_20":6256.5,"sma_60":5848.92,"sma_120":7900.62},{"date":"2026-10-20","open":6360,"high":6470,"low":5780,"close":5850,"volume":164805,"rsi_14":45.89,"sma_20":6243.0,"sma_60":5856.58,"sma_120":7859.62},{"date":"2026-10-21","open":5880,"high":6110,"low":5830,"close":5990,"volume":108482,"rsi_14":48.11,"sma_20":6233.5,"sma_60":5863.08,"sma_120":7803.54},{"date":"2026-10-22","open":6000,"high":6240,"low":5710,"close":5790,"volume":123442,"rsi_14":46.26,"sma_20":6210.0,"sma_60":5861.25,"sma_120":7724.38},{"date":"2026-10-23","open":5626,"high":5715,"low":5312,"close":5500,"volume":115235}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":322.83000000000004,"pbr":1.07,"per":17.04,"roa":0.25,"roe":0.62,"grade":"C","comment":"PER 17.1배, ROE 0.62%","revenue":126959228417.0,"analysis":"PER 17.1배입니다. ROE 0.6%입니다. 시가총액 910.43억. 매출 1269.59억, 영업이익 71.43억.","eps_basis":"TTM","debt_ratio":1.46853039440319,"market_cap":90713227000,"net_income":5323364343.0,"total_debt":124324300230.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.11,"total_assets":208983290404.0,"total_equity":84658990174.0,"profit_margin":4.19,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":7142871774.0,"operating_margin":5.63,"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":5500.0,"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":"2019-03-29","close":10200.0},{"date":"2019-04-01","close":11900.0},{"date":"2019-04-02","close":10850.0},{"date":"2019-04-03","close":11000.0},{"date":"2019-04-04","close":10950.0},{"date":"2019-04-05","close":11200.0},{"date":"2019-04-08","close":10850.0},{"date":"2019-04-09","close":11550.0},{"date":"2019-04-10","close":11250.0},{"date":"2019-04-11","close":11300.0},{"date":"2019-04-12","close":10900.0},{"date":"2019-04-15","close":10700.0},{"date":"2019-04-16","close":10500.0},{"date":"2019-04-17","close":10500.0},{"date":"2019-04-18","close":10400.0},{"date":"2019-04-19","close":10350.0},{"date":"2019-04-22","close":10200.0},{"date":"2019-04-23","close":10200.0},{"date":"2019-04-24","close":9490.0},{"date":"2019-04-25","close":8920.0},{"date":"2019-04-26","close":8780.0},{"date":"2019-04-29","close":9160.0},{"date":"2019-04-30","close":9160.0},{"date":"2019-05-02","close":9770.0},{"date":"2019-05-03","close":9860.0},{"date":"2019-05-07","close":9360.0},{"date":"2019-05-08","close":9050.0},{"date":"2019-05-09","close":9200.0},{"date":"2019-05-10","close":10450.0},{"date":"2019-05-13","close":10150.0},{"date":"2019-05-14","close":10450.0},{"date":"2019-05-15","close":10750.0},{"date":"2019-05-16","close":10250.0},{"date":"2019-05-17","close":10700.0},{"date":"2019-05-20","close":10900.0},{"date":"2019-05-21","close":11050.0},{"date":"2019-05-22","close":11350.0},{"date":"2019-05-23","close":12250.0},{"date":"2019-05-24","close":12450.0},{"date":"2019-05-27","close":12750.0},{"date":"2019-05-28","close":12850.0},{"date":"2019-05-29","close":13000.0},{"date":"2019-05-30","close":12500.0},{"date":"2019-05-31","close":12500.0},{"date":"2019-06-03","close":12500.0},{"date":"2019-06-04","close":12600.0},{"date":"2019-06-05","close":13300.0},{"date":"2019-06-07","close":13300.0},{"date":"2019-06-10","close":13350.0},{"date":"2019-06-11","close":12700.0},{"date":"2019-06-12","close":12450.0},{"date":"2019-06-13","close":12600.0},{"date":"2019-06-14","close":13050.0},{"date":"2019-06-17","close":12050.0},{"date":"2019-06-18","close":11700.0},{"date":"2019-06-19","close":11650.0},{"date":"2019-06-20","close":12200.0},{"date":"2019-06-21","close":12000.0},{"date":"2019-06-24","close":11500.0},{"date":"2019-06-25","close":10650.0},{"date":"2019-06-26","close":10950.0},{"date":"2019-06-27","close":11300.0},{"date":"2019-06-28","close":11500.0},{"date":"2019-07-01","close":11200.0},{"date":"2019-07-02","close":10850.0},{"date":"2019-07-03","close":10900.0},{"date":"2019-07-04","close":10200.0},{"date":"2019-07-05","close":10350.0},{"date":"2019-07-08","close":9800.0},{"date":"2019-07-09","close":9900.0},{"date":"2019-07-10","close":10450.0},{"date":"2019-07-11","close":10300.0},{"date":"2019-07-12","close":10450.0},{"date":"2019-07-15","close":10050.0},{"date":"2019-07-16","close":10150.0},{"date":"2019-07-17","close":10450.0},{"date":"2019-07-18","close":10250.0},{"date":"2019-07-19","close":10800.0},{"date":"2019-07-22","close":10800.0},{"date":"2019-07-23","close":10900.0},{"date":"2019-07-24","close":10600.0},{"date":"2019-07-25","close":10900.0},{"date":"2019-07-26","close":10700.0},{"date":"2019-07-29","close":9920.0},{"date":"2019-07-30","close":10150.0},{"date":"2019-07-31","close":10150.0},{"date":"2019-08-01","close":9930.0},{"date":"2019-08-02","close":9660.0},{"date":"2019-08-05","close":8170.0},{"date":"2019-08-06","close":7580.0},{"date":"2019-08-07","close":8310.0},{"date":"2019-08-08","close":8570.0},{"date":"2019-08-09","close":8500.0},{"date":"2019-08-12","close":8400.0},{"date":"2019-08-13","close":8790.0},{"date":"2019-08-14","close":8850.0},{"date":"2019-08-16","close":8770.0},{"date":"2019-08-19","close":8650.0},{"date":"2019-08-20","close":8910.0},{"date":"2019-08-21","close":8970.0},{"date":"2019-08-22","close":8740.0},{"date":"2019-08-23","close":8570.0},{"date":"2019-08-26","close":8150.0},{"date":"2019-08-27","close":8340.0},{"date":"2019-08-28","close":8670.0},{"date":"2019-08-29","close":8470.0},{"date":"2019-08-30","close":8590.0},{"date":"2019-09-02","close":8880.0},{"date":"2019-09-03","close":8880.0},{"date":"2019-09-04","close":8890.0},{"date":"2019-09-05","close":9520.0},{"date":"2019-09-06","close":9270.0},{"date":"2019-09-09","close":9010.0},{"date":"2019-09-10","close":9070.0},{"date":"2019-09-11","close":9160.0},{"date":"2019-09-16","close":9320.0},{"date":"2019-09-17","close":9360.0},{"date":"2019-09-18","close":9280.0},{"date":"2019-09-19","close":9290.0},{"date":"2019-09-20","close":9250.0},{"date":"2019-09-23","close":9060.0},{"date":"2019-09-24","close":9060.0},{"date":"2019-09-25","close":9040.0},{"date":"2019-09-26","close":9100.0},{"date":"2019-09-27","close":9160.0},{"date":"2019-09-30","close":8980.0},{"date":"2019-10-01","close":8850.0},{"date":"2019-10-02","close":8620.0},{"date":"2019-10-04","close":8280.0},{"date":"2019-10-07","close":8170.0},{"date":"2019-10-08","close":8170.0},{"date":"2019-10-10","close":8180.0},{"date":"2019-10-11","close":8320.0},{"date":"2019-10-14","close":8400.0},{"date":"2019-10-15","close":8260.0},{"date":"2019-10-16","close":8310.0},{"date":"2019-10-17","close":8220.0},{"date":"2019-10-18","close":8250.0},{"date":"2019-10-21","close":8140.0},{"date":"2019-10-22","close":8120.0},{"date":"2019-10-23","close":7900.0},{"date":"2019-10-24","close":7780.0},{"date":"2019-10-25","close":7800.0},{"date":"2019-10-28","close":8080.0},{"date":"2019-10-29","close":7930.0},{"date":"2019-10-30","close":7750.0},{"date":"2019-10-31","close":7640.0},{"date":"2019-11-01","close":7730.0},{"date":"2019-11-04","close":8410.0},{"date":"2019-11-05","close":8850.0},{"date":"2019-11-06","close":8930.0},{"date":"2019-11-07","close":8850.0},{"date":"2019-11-08","close":8890.0},{"date":"2019-11-11","close":8360.0},{"date":"2019-11-12","close":8360.0},{"date":"2019-11-13","close":8330.0},{"date":"2019-11-14","close":9010.0},{"date":"2019-11-15","close":9070.0},{"date":"2019-11-18","close":9330.0},{"date":"2019-11-19","close":10250.0},{"date":"2019-11-20","close":10400.0},{"date":"2019-11-21","close":9940.0},{"date":"2019-11-22","close":9920.0},{"date":"2019-11-25","close":10650.0},{"date":"2019-11-26","close":10350.0},{"date":"2019-11-27","close":10500.0},{"date":"2019-11-28","close":10600.0},{"date":"2019-11-29","close":10300.0},{"date":"2019-12-02","close":10200.0},{"date":"2019-12-03","close":10900.0},{"date":"2019-12-04","close":10900.0},{"date":"2019-12-05","close":10700.0},{"date":"2019-12-06","close":10750.0},{"date":"2019-12-09","close":10750.0},{"date":"2019-12-10","close":10750.0},{"date":"2019-12-11","close":10750.0},{"date":"2019-12-12","close":10800.0},{"date":"2019-12-13","close":10800.0},{"date":"2019-12-16","close":11000.0},{"date":"2019-12-17","close":10850.0},{"date":"2019-12-18","close":10950.0},{"date":"2019-12-19","close":10500.0},{"date":"2019-12-20","close":11300.0},{"date":"2019-12-23","close":10950.0},{"date":"2019-12-24","close":10950.0},{"date":"2019-12-26","close":12000.0},{"date":"2019-12-27","close":13000.0},{"date":"2019-12-30","close":12900.0},{"date":"2020-01-02","close":12950.0},{"date":"2020-01-03","close":13100.0},{"date":"2020-01-06","close":12850.0},{"date":"2020-01-07","close":14500.0},{"date":"2020-01-08","close":15000.0},{"date":"2020-01-09","close":15400.0},{"date":"2020-01-10","close":14900.0},{"date":"2020-01-13","close":15000.0},{"date":"2020-01-14","close":15200.0},{"date":"2020-01-15","close":14900.0},{"date":"2020-01-16","close":14900.0},{"date":"2020-01-17","close":15100.0},{"date":"2020-01-20","close":14400.0},{"date":"2020-01-21","close":14250.0},{"date":"2020-01-22","close":15000.0},{"date":"2020-01-23","close":14700.0},{"date":"2020-01-28","close":14250.0},{"date":"2020-01-29","close":14550.0},{"date":"2020-01-30","close":14150.0},{"date":"2020-01-31","close":13000.0},{"date":"2020-02-03","close":14750.0},{"date":"2020-02-04","close":14900.0},{"date":"2020-02-05","close":14750.0},{"date":"2020-02-06","close":14850.0},{"date":"2020-02-07","close":15200.0},{"date":"2020-02-10","close":16700.0},{"date":"2020-02-11","close":16800.0},{"date":"2020-02-12","close":16700.0},{"date":"2020-02-13","close":15900.0},{"date":"2020-02-14","close":16000.0},{"date":"2020-02-17","close":15950.0},{"date":"2020-02-18","close":15800.0},{"date":"2020-02-19","close":16500.0},{"date":"2020-02-20","close":16050.0},{"date":"2020-02-21","close":15200.0},{"date":"2020-02-24","close":14350.0},{"date":"2020-02-25","close":15000.0},{"date":"2020-02-26","close":14950.0},{"date":"2020-02-27","close":13800.0},{"date":"2020-02-28","close":13200.0},{"date":"2020-03-02","close":13500.0},{"date":"2020-03-03","close":13200.0},{"date":"2020-03-04","close":13800.0},{"date":"2020-03-05","close":13450.0},{"date":"2020-03-06","close":13100.0},{"date":"2020-03-09","close":11950.0},{"date":"2020-03-10","close":12700.0},{"date":"2020-03-11","close":11900.0},{"date":"2020-03-12","close":11050.0},{"date":"2020-03-13","close":10550.0},{"date":"2020-03-16","close":9450.0},{"date":"2020-03-17","close":9230.0},{"date":"2020-03-18","close":8190.0},{"date":"2020-03-19","close":6760.0},{"date":"2020-03-20","close":8320.0},{"date":"2020-03-23","close":7600.0},{"date":"2020-03-24","close":8510.0},{"date":"2020-03-25","close":9130.0},{"date":"2020-03-26","close":9140.0},{"date":"2020-03-27","close":9060.0},{"date":"2020-03-30","close":9010.0},{"date":"2020-03-31","close":9200.0},{"date":"2020-04-01","close":9360.0},{"date":"2020-04-02","close":9750.0},{"date":"2020-04-03","close":11000.0},{"date":"2020-04-06","close":11600.0},{"date":"2020-04-07","close":11650.0},{"date":"2020-04-08","close":11500.0},{"date":"2020-04-09","close":11550.0},{"date":"2020-04-10","close":11450.0},{"date":"2020-04-13","close":11850.0},{"date":"2020-04-14","close":12150.0},{"date":"2020-04-16","close":12700.0},{"date":"2020-04-17","close":12750.0},{"date":"2020-04-20","close":12450.0},{"date":"2020-04-21","close":13850.0},{"date":"2020-04-22","close":13350.0},{"date":"2020-04-23","close":13300.0},{"date":"2020-04-24","close":13200.0},{"date":"2020-04-27","close":13200.0},{"date":"2020-04-28","close":12800.0},{"date":"2020-04-29","close":12850.0},{"date":"2020-05-04","close":12800.0},{"date":"2020-05-06","close":13350.0},{"date":"2020-05-07","close":14000.0},{"date":"2020-05-08","close":13850.0},{"date":"2020-05-11","close":13600.0},{"date":"2020-05-12","close":13500.0},{"date":"2020-05-13","close":14250.0},{"date":"2020-05-14","close":13700.0},{"date":"2020-05-15","close":13800.0},{"date":"2020-05-18","close":14200.0},{"date":"2020-05-19","close":14200.0},{"date":"2020-05-20","close":14650.0},{"date":"2020-05-21","close":14750.0},{"date":"2020-05-22","close":15050.0},{"date":"2020-05-25","close":15600.0},{"date":"2020-05-26","close":15500.0},{"date":"2020-05-27","close":15100.0},{"date":"2020-05-28","close":13550.0},{"date":"2020-05-29","close":13150.0},{"date":"2020-06-01","close":13450.0},{"date":"2020-06-02","close":13900.0},{"date":"2020-06-03","close":13350.0},{"date":"2020-06-04","close":13350.0},{"date":"2020-06-05","close":13500.0},{"date":"2020-06-08","close":13300.0},{"date":"2020-06-09","close":13450.0},{"date":"2020-06-10","close":13200.0},{"date":"2020-06-11","close":13600.0},{"date":"2020-06-12","close":13400.0},{"date":"2020-06-15","close":12000.0},{"date":"2020-06-16","close":12650.0},{"date":"2020-06-17","close":12400.0},{"date":"2020-06-18","close":12200.0},{"date":"2020-06-19","close":12500.0},{"date":"2020-06-22","close":12700.0},{"date":"2020-06-23","close":12950.0},{"date":"2020-06-24","close":13600.0},{"date":"2020-06-25","close":13200.0},{"date":"2020-06-26","close":13250.0},{"date":"2020-06-29","close":12600.0},{"date":"2020-06-30","close":12750.0},{"date":"2020-07-01","close":13150.0},{"date":"2020-07-02","close":13200.0},{"date":"2020-07-03","close":13500.0},{"date":"2020-07-06","close":13550.0},{"date":"2020-07-07","close":13750.0},{"date":"2020-07-08","close":13800.0},{"date":"2020-07-09","close":14100.0},{"date":"2020-07-10","close":13700.0},{"date":"2020-07-13","close":14100.0},{"date":"2020-07-14","close":14300.0},{"date":"2020-07-15","close":14550.0},{"date":"2020-07-16","close":14450.0},{"date":"2020-07-17","close":14550.0},{"date":"2020-07-20","close":14200.0},{"date":"2020-07-21","close":14000.0},{"date":"2020-07-22","close":13950.0},{"date":"2020-07-23","close":13800.0},{"date":"2020-07-24","close":13150.0},{"date":"2020-07-27","close":13050.0},{"date":"2020-07-28","close":13150.0},{"date":"2020-07-29","close":13300.0},{"date":"2020-07-30","close":13400.0},{"date":"2020-07-31","close":13200.0},{"date":"2020-08-03","close":13250.0},{"date":"2020-08-04","close":13500.0},{"date":"2020-08-05","close":13650.0},{"date":"2020-08-06","close":13500.0},{"date":"2020-08-07","close":14250.0},{"date":"2020-08-10","close":15250.0},{"date":"2020-08-11","close":15550.0},{"date":"2020-08-12","close":14800.0},{"date":"2020-08-13","close":14550.0},{"date":"2020-08-14","close":13950.0},{"date":"2020-08-18","close":12850.0},{"date":"2020-08-19","close":13250.0},{"date":"2020-08-20","close":12450.0},{"date":"2020-08-21","close":13150.0},{"date":"2020-08-24","close":13100.0},{"date":"2020-08-25","close":13250.0},{"date":"2020-08-26","close":12950.0},{"date":"2020-08-27","close":12600.0},{"date":"2020-08-28","close":13100.0},{"date":"2020-08-31","close":12950.0},{"date":"2020-09-01","close":13100.0},{"date":"2020-09-02","close":13500.0},{"date":"2020-09-03","close":13250.0},{"date":"2020-09-04","close":12950.0},{"date":"2020-09-07","close":13050.0},{"date":"2020-09-08","close":13050.0},{"date":"2020-09-09","close":12800.0},{"date":"2020-09-10","close":12900.0},{"date":"2020-09-11","close":13050.0},{"date":"2020-09-14","close":13400.0},{"date":"2020-09-15","close":13550.0},{"date":"2020-09-16","close":13400.0},{"date":"2020-09-17","close":13100.0},{"date":"2020-09-18","close":13400.0},{"date":"2020-09-21","close":13600.0},{"date":"2020-09-22","close":13850.0},{"date":"2020-09-23","close":13000.0},{"date":"2020-09-24","close":12200.0},{"date":"2020-09-25","close":12250.0},{"date":"2020-09-28","close":12550.0},{"date":"2020-09-29","close":12500.0},{"date":"2020-10-05","close":12650.0},{"date":"2020-10-06","close":12800.0},{"date":"2020-10-07","close":12950.0},{"date":"2020-10-08","close":12900.0},{"date":"2020-10-12","close":12900.0},{"date":"2020-10-13","close":12850.0},{"date":"2020-10-14","close":12600.0},{"date":"2020-10-15","close":12350.0},{"date":"2020-10-16","close":12300.0},{"date":"2020-10-19","close":11950.0},{"date":"2020-10-20","close":11800.0},{"date":"2020-10-21","close":11900.0},{"date":"2020-10-22","close":11700.0},{"date":"2020-10-23","close":11550.0},{"date":"2020-10-26","close":10550.0},{"date":"2020-10-27","close":10650.0},{"date":"2020-10-28","close":10900.0},{"date":"2020-10-29","close":11200.0},{"date":"2020-10-30","close":11100.0},{"date":"2020-11-02","close":11300.0},{"date":"2020-11-03","close":11550.0},{"date":"2020-11-04","close":11550.0},{"date":"2020-11-05","close":12050.0},{"date":"2020-11-06","close":11800.0},{"date":"2020-11-09","close":11950.0},{"date":"2020-11-10","close":11950.0},{"date":"2020-11-11","close":11750.0},{"date":"2020-11-12","close":11800.0},{"date":"2020-11-13","close":11450.0},{"date":"2020-11-16","close":11650.0},{"date":"2020-11-17","close":11250.0},{"date":"2020-11-18","close":11150.0},{"date":"2020-11-19","close":11100.0},{"date":"2020-11-20","close":11100.0},{"date":"2020-11-23","close":11600.0},{"date":"2020-11-24","close":12100.0},{"date":"2020-11-25","close":12700.0},{"date":"2020-11-26","close":12700.0},{"date":"2020-11-27","close":12550.0},{"date":"2020-11-30","close":12850.0},{"date":"2020-12-01","close":13250.0},{"date":"2020-12-02","close":14250.0},{"date":"2020-12-03","close":14250.0},{"date":"2020-12-04","close":13650.0},{"date":"2020-12-07","close":13250.0},{"date":"2020-12-08","close":13200.0},{"date":"2020-12-09","close":13650.0},{"date":"2020-12-10","close":13400.0},{"date":"2020-12-11","close":13300.0},{"date":"2020-12-14","close":13000.0},{"date":"2020-12-15","close":13400.0},{"date":"2020-12-16","close":13400.0},{"date":"2020-12-17","close":14800.0},{"date":"2020-12-18","close":15750.0},{"date":"2020-12-21","close":15750.0},{"date":"2020-12-22","close":15000.0},{"date":"2020-12-23","close":15100.0},{"date":"2020-12-24","close":14700.0},{"date":"2020-12-28","close":14650.0},{"date":"2020-12-29","close":14750.0},{"date":"2020-12-30","close":15650.0},{"date":"2021-01-04","close":15450.0},{"date":"2021-01-05","close":15750.0},{"date":"2021-01-06","close":15550.0},{"date":"2021-01-07","close":15850.0},{"date":"2021-01-08","close":15200.0},{"date":"2021-01-11","close":14500.0},{"date":"2021-01-12","close":14950.0},{"date":"2021-01-13","close":15100.0},{"date":"2021-01-14","close":15850.0},{"date":"2021-01-15","close":14950.0},{"date":"2021-01-18","close":14450.0},{"date":"2021-01-19","close":14900.0},{"date":"2021-01-20","close":15600.0},{"date":"2021-01-21","close":15250.0},{"date":"2021-01-22","close":15100.0},{"date":"2021-01-25","close":14700.0},{"date":"2021-01-26","close":14850.0},{"date":"2021-01-27","close":14550.0},{"date":"2021-01-28","close":13950.0},{"date":"2021-01-29","close":13400.0},{"date":"2021-02-01","close":13650.0},{"date":"2021-02-02","close":14850.0},{"date":"2021-02-03","close":15300.0},{"date":"2021-02-04","close":15050.0},{"date":"2021-02-05","close":14850.0},{"date":"2021-02-08","close":14350.0},{"date":"2021-02-09","close":13950.0},{"date":"2021-02-10","close":13850.0},{"date":"2021-02-15","close":14250.0},{"date":"2021-02-16","close":14250.0},{"date":"2021-02-17","close":14350.0},{"date":"2021-02-18","close":14350.0},{"date":"2021-02-19","close":14100.0},{"date":"2021-02-22","close":13650.0},{"date":"2021-02-23","close":13500.0},{"date":"2021-02-24","close":13000.0},{"date":"2021-02-25","close":12950.0},{"date":"2021-02-26","close":12200.0},{"date":"2021-03-02","close":12400.0},{"date":"2021-03-03","close":13750.0},{"date":"2021-03-04","close":14200.0},{"date":"2021-03-05","close":14050.0},{"date":"2021-03-08","close":13300.0},{"date":"2021-03-09","close":13300.0},{"date":"2021-03-10","close":13100.0},{"date":"2021-03-11","close":13300.0},{"date":"2021-03-12","close":13400.0},{"date":"2021-03-15","close":13000.0},{"date":"2021-03-16","close":13150.0},{"date":"2021-03-17","close":12950.0},{"date":"2021-03-18","close":13150.0},{"date":"2021-03-19","close":13350.0},{"date":"2021-03-22","close":14600.0},{"date":"2021-03-23","close":14250.0},{"date":"2021-03-24","close":14800.0},{"date":"2021-03-25","close":15500.0},{"date":"2021-03-26","close":16100.0},{"date":"2021-03-29","close":14900.0},{"date":"2021-03-30","close":14950.0},{"date":"2021-03-31","close":14550.0},{"date":"2021-04-01","close":14400.0},{"date":"2021-04-02","close":14950.0},{"date":"2021-04-05","close":15050.0},{"date":"2021-04-06","close":14450.0},{"date":"2021-04-07","close":15000.0},{"date":"2021-04-08","close":14700.0},{"date":"2021-04-09","close":14400.0},{"date":"2021-04-12","close":13950.0},{"date":"2021-04-13","close":13700.0},{"date":"2021-04-14","close":14650.0},{"date":"2021-04-15","close":14100.0},{"date":"2021-04-16","close":14000.0},{"date":"2021-04-19","close":13900.0},{"date":"2021-04-20","close":14050.0},{"date":"2021-04-21","close":13800.0},{"date":"2021-04-22","close":14600.0},{"date":"2021-04-23","close":14700.0},{"date":"2021-04-26","close":14400.0},{"date":"2021-04-27","close":14050.0},{"date":"2021-04-28","close":13450.0},{"date":"2021-04-29","close":13350.0},{"date":"2021-04-30","close":13300.0},{"date":"2021-05-03","close":13300.0},{"date":"2021-05-04","close":13300.0},{"date":"2021-05-06","close":13550.0},{"date":"2021-05-07","close":15050.0},{"date":"2021-05-10","close":14600.0},{"date":"2021-05-11","close":13950.0},{"date":"2021-05-12","close":13500.0},{"date":"2021-05-13","close":13600.0},{"date":"2021-05-14","close":13750.0},{"date":"2021-05-17","close":14050.0},{"date":"2021-05-18","close":14350.0},{"date":"2021-05-20","close":14300.0},{"date":"2021-05-21","close":14650.0},{"date":"2021-05-24","close":14150.0},{"date":"2021-05-25","close":14750.0},{"date":"2021-05-26","close":14550.0},{"date":"2021-05-27","close":14850.0},{"date":"2021-05-28","close":14750.0},{"date":"2021-05-31","close":14400.0},{"date":"2021-06-01","close":14850.0},{"date":"2021-06-02","close":15000.0},{"date":"2021-06-03","close":14650.0},{"date":"2021-06-04","close":14550.0},{"date":"2021-06-07","close":14600.0},{"date":"2021-06-08","close":14450.0},{"date":"2021-06-09","close":14700.0},{"date":"2021-06-10","close":14800.0},{"date":"2021-06-11","close":14650.0},{"date":"2021-06-14","close":14100.0},{"date":"2021-06-15","close":14150.0},{"date":"2021-06-16","close":13950.0},{"date":"2021-06-17","close":13900.0},{"date":"2021-06-18","close":14000.0},{"date":"2021-06-21","close":14000.0},{"date":"2021-06-22","close":13850.0},{"date":"2021-06-23","close":13750.0},{"date":"2021-06-24","close":13500.0},{"date":"2021-06-25","close":13600.0},{"date":"2021-06-28","close":13400.0},{"date":"2021-06-29","close":13400.0},{"date":"2021-06-30","close":13500.0},{"date":"2021-07-01","close":13500.0},{"date":"2021-07-02","close":13450.0},{"date":"2021-07-05","close":13300.0},{"date":"2021-07-06","close":13400.0},{"date":"2021-07-07","close":13400.0},{"date":"2021-07-08","close":13150.0},{"date":"2021-07-09","close":12950.0},{"date":"2021-07-12","close":13050.0},{"date":"2021-07-13","close":13250.0},{"date":"2021-07-14","close":13150.0},{"date":"2021-07-15","close":13200.0},{"date":"2021-07-16","close":13200.0},{"date":"2021-07-19","close":13100.0},{"date":"2021-07-20","close":13400.0},{"date":"2021-07-21","close":12950.0},{"date":"2021-07-22","close":12900.0},{"date":"2021-07-23","close":12800.0},{"date":"2021-07-26","close":12700.0},{"date":"2021-07-27","close":12850.0},{"date":"2021-07-28","close":12700.0},{"date":"2021-07-29","close":12750.0},{"date":"2021-07-30","close":12500.0},{"date":"2021-08-02","close":12350.0},{"date":"2021-08-03","close":12250.0},{"date":"2021-08-04","close":12350.0},{"date":"2021-08-05","close":12500.0},{"date":"2021-08-06","close":12500.0},{"date":"2021-08-09","close":12350.0},{"date":"2021-08-10","close":12350.0},{"date":"2021-08-11","close":12100.0},{"date":"2021-08-12","close":12200.0},{"date":"2021-08-13","close":12000.0},{"date":"2021-08-17","close":11350.0},{"date":"2021-08-18","close":11250.0},{"date":"2021-08-19","close":10700.0},{"date":"2021-08-20","close":10400.0},{"date":"2021-08-23","close":10900.0},{"date":"2021-08-24","close":10900.0},{"date":"2021-08-25","close":10750.0},{"date":"2021-08-26","close":10700.0},{"date":"2021-08-27","close":10850.0},{"date":"2021-08-30","close":11000.0},{"date":"2021-08-31","close":10950.0},{"date":"2021-09-01","close":11200.0},{"date":"2021-09-02","close":11100.0},{"date":"2021-09-03","close":11100.0},{"date":"2021-09-06","close":11400.0},{"date":"2021-09-07","close":11850.0},{"date":"2021-09-08","close":12000.0},{"date":"2021-09-09","close":12300.0},{"date":"2021-09-10","close":12450.0},{"date":"2021-09-13","close":12100.0},{"date":"2021-09-14","close":12300.0},{"date":"2021-09-15","close":12400.0},{"date":"2021-09-16","close":12450.0},{"date":"2021-09-17","close":12700.0},{"date":"2021-09-23","close":12700.0},{"date":"2021-09-24","close":12700.0},{"date":"2021-09-27","close":13000.0},{"date":"2021-09-28","close":12700.0},{"date":"2021-09-29","close":12550.0},{"date":"2021-09-30","close":13050.0},{"date":"2021-10-01","close":12800.0},{"date":"2021-10-05","close":12700.0},{"date":"2021-10-06","close":12100.0},{"date":"2021-10-07","close":12400.0},{"date":"2021-10-08","close":12100.0},{"date":"2021-10-12","close":11800.0},{"date":"2021-10-13","close":12050.0},{"date":"2021-10-14","close":12350.0},{"date":"2021-10-15","close":12200.0},{"date":"2021-10-18","close":12150.0},{"date":"2021-10-19","close":12450.0},{"date":"2021-10-20","close":12250.0},{"date":"2021-10-21","close":12550.0},{"date":"2021-10-22","close":12900.0},{"date":"2021-10-25","close":14000.0},{"date":"2021-10-26","close":16900.0},{"date":"2021-10-27","close":16950.0},{"date":"2021-10-28","close":17700.0},{"date":"2021-10-29","close":17050.0},{"date":"2021-11-01","close":17300.0},{"date":"2021-11-02","close":17450.0},{"date":"2021-11-03","close":16150.0},{"date":"2021-11-04","close":15550.0},{"date":"2021-11-05","close":15150.0},{"date":"2021-11-08","close":15350.0},{"date":"2021-11-09","close":14650.0},{"date":"2021-11-10","close":14100.0},{"date":"2021-11-11","close":13650.0},{"date":"2021-11-12","close":13750.0},{"date":"2021-11-15","close":13850.0},{"date":"2021-11-16","close":13650.0},{"date":"2021-11-17","close":13700.0},{"date":"2021-11-18","close":13450.0},{"date":"2021-11-19","close":13700.0},{"date":"2021-11-22","close":13200.0},{"date":"2021-11-23","close":13300.0},{"date":"2021-11-24","close":12750.0},{"date":"2021-11-25","close":12550.0},{"date":"2021-11-26","close":12000.0},{"date":"2021-11-29","close":11450.0},{"date":"2021-11-30","close":10700.0},{"date":"2021-12-01","close":11150.0},{"date":"2021-12-02","close":11150.0},{"date":"2021-12-03","close":11450.0},{"date":"2021-12-06","close":11450.0},{"date":"2021-12-07","close":11750.0},{"date":"2021-12-08","close":11550.0},{"date":"2021-12-09","close":11650.0},{"date":"2021-12-10","close":11650.0},{"date":"2021-12-13","close":11500.0},{"date":"2021-12-14","close":11250.0},{"date":"2021-12-15","close":11050.0},{"date":"2021-12-16","close":11150.0},{"date":"2021-12-17","close":11200.0},{"date":"2021-12-20","close":11000.0},{"date":"2021-12-21","close":10950.0},{"date":"2021-12-22","close":11950.0},{"date":"2021-12-23","close":11700.0},{"date":"2021-12-24","close":11850.0},{"date":"2021-12-27","close":12150.0},{"date":"2021-12-28","close":12000.0},{"date":"2021-12-29","close":11750.0},{"date":"2021-12-30","close":11900.0},{"date":"2022-01-03","close":12200.0},{"date":"2022-01-04","close":12000.0},{"date":"2022-01-05","close":11650.0},{"date":"2022-01-06","close":11350.0},{"date":"2022-01-07","close":11600.0},{"date":"2022-01-10","close":11300.0},{"date":"2022-01-11","close":11150.0},{"date":"2022-01-12","close":11450.0},{"date":"2022-01-13","close":11950.0},{"date":"2022-01-14","close":11950.0},{"date":"2022-01-17","close":11500.0},{"date":"2022-01-18","close":11800.0},{"date":"2022-01-19","close":12100.0},{"date":"2022-01-20","close":12100.0},{"date":"2022-01-21","close":11750.0},{"date":"2022-01-24","close":11050.0},{"date":"2022-01-25","close":10450.0},{"date":"2022-01-26","close":10400.0},{"date":"2022-01-27","close":10000.0},{"date":"2022-01-28","close":10200.0},{"date":"2022-02-03","close":10400.0},{"date":"2022-02-04","close":10650.0},{"date":"2022-02-07","close":10500.0},{"date":"2022-02-08","close":10500.0},{"date":"2022-02-09","close":10500.0},{"date":"2022-02-10","close":10550.0},{"date":"2022-02-11","close":10250.0},{"date":"2022-02-14","close":9940.0},{"date":"2022-02-15","close":9660.0},{"date":"2022-02-16","close":10050.0},{"date":"2022-02-17","close":10200.0},{"date":"2022-02-18","close":10350.0},{"date":"2022-02-21","close":10250.0},{"date":"2022-02-22","close":10250.0},{"date":"2022-02-23","close":10250.0},{"date":"2022-02-24","close":9860.0},{"date":"2022-02-25","close":10050.0},{"date":"2022-02-28","close":10050.0},{"date":"2022-03-02","close":10800.0},{"date":"2022-03-03","close":10600.0},{"date":"2022-03-04","close":10300.0},{"date":"2022-03-07","close":9990.0},{"date":"2022-03-08","close":10100.0},{"date":"2022-03-10","close":10100.0},{"date":"2022-03-11","close":10350.0},{"date":"2022-03-14","close":10450.0},{"date":"2022-03-15","close":10450.0},{"date":"2022-03-16","close":10450.0},{"date":"2022-03-17","close":10450.0},{"date":"2022-03-18","close":10800.0},{"date":"2022-03-21","close":10800.0},{"date":"2022-03-22","close":10700.0},{"date":"2022-03-23","close":10650.0},{"date":"2022-03-24","close":10700.0},{"date":"2022-03-25","close":10750.0},{"date":"2022-03-28","close":10650.0},{"date":"2022-03-29","close":10650.0},{"date":"2022-03-30","close":10900.0},{"date":"2022-03-31","close":10900.0},{"date":"2022-04-01","close":10800.0},{"date":"2022-04-04","close":11150.0},{"date":"2022-04-05","close":12100.0},{"date":"2022-04-06","close":11700.0},{"date":"2022-04-07","close":11700.0},{"date":"2022-04-08","close":12250.0},{"date":"2022-04-11","close":11800.0},{"date":"2022-04-12","close":11450.0},{"date":"2022-04-13","close":11500.0},{"date":"2022-04-14","close":11900.0},{"date":"2022-04-15","close":11750.0},{"date":"2022-04-18","close":11350.0},{"date":"2022-04-19","close":11400.0},{"date":"2022-04-20","close":11100.0},{"date":"2022-04-21","close":11300.0},{"date":"2022-04-22","close":11400.0},{"date":"2022-04-25","close":10950.0},{"date":"2022-04-26","close":11200.0},{"date":"2022-04-27","close":11150.0},{"date":"2022-04-28","close":11100.0},{"date":"2022-04-29","close":12150.0},{"date":"2022-05-02","close":12350.0},{"date":"2022-05-03","close":12700.0},{"date":"2022-05-04","close":12500.0},{"date":"2022-05-06","close":12450.0},{"date":"2022-05-09","close":12200.0},{"date":"2022-05-10","close":12200.0},{"date":"2022-05-11","close":11900.0},{"date":"2022-05-12","close":11500.0},{"date":"2022-05-13","close":12450.0},{"date":"2022-05-16","close":12550.0},{"date":"2022-05-17","close":12800.0},{"date":"2022-05-18","close":13200.0},{"date":"2022-05-19","close":14000.0},{"date":"2022-05-20","close":13850.0},{"date":"2022-05-23","close":13800.0},{"date":"2022-05-24","close":13250.0},{"date":"2022-05-25","close":13350.0},{"date":"2022-05-26","close":13550.0},{"date":"2022-05-27","close":13150.0},{"date":"2022-05-30","close":13250.0},{"date":"2022-05-31","close":13550.0},{"date":"2022-06-02","close":14150.0},{"date":"2022-06-03","close":14250.0},{"date":"2022-06-07","close":13500.0},{"date":"2022-06-08","close":13300.0},{"date":"2022-06-09","close":13750.0},{"date":"2022-06-10","close":13750.0},{"date":"2022-06-13","close":12500.0},{"date":"2022-06-14","close":12650.0},{"date":"2022-06-15","close":12250.0},{"date":"2022-06-16","close":12350.0},{"date":"2022-06-17","close":12300.0},{"date":"2022-06-20","close":11900.0},{"date":"2022-06-21","close":12450.0},{"date":"2022-06-22","close":11800.0},{"date":"2022-06-23","close":10750.0},{"date":"2022-06-24","close":11600.0},{"date":"2022-06-27","close":11850.0},{"date":"2022-06-28","close":11950.0},{"date":"2022-06-29","close":11650.0},{"date":"2022-06-30","close":11100.0},{"date":"2022-07-01","close":11100.0},{"date":"2022-07-04","close":10650.0},{"date":"2022-07-05","close":10950.0},{"date":"2022-07-06","close":10850.0},{"date":"2022-07-07","close":11150.0},{"date":"2022-07-08","close":11100.0},{"date":"2022-07-11","close":11150.0},{"date":"2022-07-12","close":10700.0},{"date":"2022-07-13","close":10850.0},{"date":"2022-07-14","close":10800.0},{"date":"2022-07-15","close":10700.0},{"date":"2022-07-18","close":11000.0},{"date":"2022-07-19","close":11300.0},{"date":"2022-07-20","close":11100.0},{"date":"2022-07-21","close":11250.0},{"date":"2022-07-22","close":11350.0},{"date":"2022-07-25","close":11800.0},{"date":"2022-07-26","close":11750.0},{"date":"2022-07-27","close":12200.0},{"date":"2022-07-28","close":12850.0},{"date":"2022-07-29","close":12550.0},{"date":"2022-08-01","close":12600.0},{"date":"2022-08-02","close":12550.0},{"date":"2022-08-03","close":12700.0},{"date":"2022-08-04","close":12350.0},{"date":"2022-08-05","close":12800.0},{"date":"2022-08-08","close":12850.0},{"date":"2022-08-09","close":13100.0},{"date":"2022-08-10","close":13700.0},{"date":"2022-08-11","close":13650.0},{"date":"2022-08-12","close":13250.0},{"date":"2022-08-16","close":13500.0},{"date":"2022-08-17","close":12800.0},{"date":"2022-08-18","close":12900.0},{"date":"2022-08-19","close":12700.0},{"date":"2022-08-22","close":12800.0},{"date":"2022-08-23","close":13800.0},{"date":"2022-08-24","close":14500.0},{"date":"2022-08-25","close":14700.0},{"date":"2022-08-26","close":14100.0},{"date":"2022-08-29","close":15550.0},{"date":"2022-08-30","close":16050.0},{"date":"2022-08-31","close":16400.0},{"date":"2022-09-01","close":15000.0},{"date":"2022-09-02","close":15000.0},{"date":"2022-09-05","close":14800.0},{"date":"2022-09-06","close":15650.0},{"date":"2022-09-07","close":15750.0},{"date":"2022-09-08","close":16300.0},{"date":"2022-09-13","close":16000.0},{"date":"2022-09-14","close":16150.0},{"date":"2022-09-15","close":15550.0},{"date":"2022-09-16","close":15200.0},{"date":"2022-09-19","close":14600.0},{"date":"2022-09-20","close":17300.0},{"date":"2022-09-21","close":17400.0},{"date":"2022-09-22","close":17500.0},{"date":"2022-09-23","close":16600.0},{"date":"2022-09-26","close":15800.0},{"date":"2022-09-27","close":15850.0},{"date":"2022-09-28","close":15050.0},{"date":"2022-09-29","close":14400.0},{"date":"2022-09-30","close":14750.0},{"date":"2022-10-04","close":15300.0},{"date":"2022-10-05","close":15700.0},{"date":"2022-10-06","close":16250.0},{"date":"2022-10-07","close":15200.0},{"date":"2022-10-11","close":14350.0},{"date":"2022-10-12","close":14600.0},{"date":"2022-10-13","close":14000.0},{"date":"2022-10-14","close":14100.0},{"date":"2022-10-17","close":14550.0},{"date":"2022-10-18","close":15250.0},{"date":"2022-10-19","close":15050.0},{"date":"2022-10-20","close":14700.0},{"date":"2022-10-21","close":14350.0},{"date":"2022-10-24","close":14750.0},{"date":"2022-10-25","close":14150.0},{"date":"2022-10-26","close":14000.0},{"date":"2022-10-27","close":14700.0},{"date":"2022-10-28","close":14500.0},{"date":"2022-10-31","close":15200.0},{"date":"2022-11-01","close":15700.0},{"date":"2022-11-02","close":15050.0},{"date":"2022-11-03","close":15200.0},{"date":"2022-11-04","close":15500.0},{"date":"2022-11-07","close":15300.0},{"date":"2022-11-08","close":15300.0},{"date":"2022-11-09","close":15000.0},{"date":"2022-11-10","close":14250.0},{"date":"2022-11-11","close":14500.0},{"date":"2022-11-14","close":14100.0},{"date":"2022-11-15","close":14550.0},{"date":"2022-11-16","close":14500.0},{"date":"2022-11-17","close":14100.0},{"date":"2022-11-18","close":14100.0},{"date":"2022-11-21","close":13700.0},{"date":"2022-11-22","close":13400.0},{"date":"2022-11-23","close":14000.0},{"date":"2022-11-24","close":14600.0},{"date":"2022-11-25","close":14850.0},{"date":"2022-11-28","close":14800.0},{"date":"2022-11-29","close":14900.0},{"date":"2022-11-30","close":15600.0},{"date":"2022-12-01","close":15550.0},{"date":"2022-12-02","close":15950.0},{"date":"2022-12-05","close":15200.0},{"date":"2022-12-06","close":15800.0},{"date":"2022-12-07","close":15450.0},{"date":"2022-12-08","close":15550.0},{"date":"2022-12-09","close":14650.0},{"date":"2022-12-12","close":14300.0},{"date":"2022-12-13","close":14150.0},{"date":"2022-12-14","close":14500.0},{"date":"2022-12-15","close":14200.0},{"date":"2022-12-16","close":14100.0},{"date":"2022-12-19","close":14250.0},{"date":"2022-12-20","close":13850.0},{"date":"2022-12-21","close":13650.0},{"date":"2022-12-22","close":13600.0},{"date":"2022-12-23","close":13250.0},{"date":"2022-12-26","close":12950.0},{"date":"2022-12-27","close":13050.0},{"date":"2022-12-28","close":12100.0},{"date":"2022-12-29","close":11800.0},{"date":"2023-01-02","close":12150.0},{"date":"2023-01-03","close":12700.0},{"date":"2023-01-04","close":13000.0},{"date":"2023-01-05","close":12350.0},{"date":"2023-01-06","close":12850.0},{"date":"2023-01-09","close":12900.0},{"date":"2023-01-10","close":12550.0},{"date":"2023-01-11","close":12700.0},{"date":"2023-01-12","close":13100.0},{"date":"2023-01-13","close":12850.0},{"date":"2023-01-16","close":12750.0},{"date":"2023-01-17","close":12850.0},{"date":"2023-01-18","close":12750.0},{"date":"2023-01-19","close":12800.0},{"date":"2023-01-20","close":12500.0},{"date":"2023-01-25","close":13100.0},{"date":"2023-01-26","close":13100.0},{"date":"2023-01-27","close":13370.0},{"date":"2023-01-30","close":13150.0},{"date":"2023-01-31","close":13270.0},{"date":"2023-02-01","close":13450.0},{"date":"2023-02-02","close":13440.0},{"date":"2023-02-03","close":13430.0},{"date":"2023-02-06","close":13500.0},{"date":"2023-02-07","close":13980.0},{"date":"2023-02-08","close":13860.0},{"date":"2023-02-09","close":14370.0},{"date":"2023-02-10","close":13840.0},{"date":"2023-02-13","close":13720.0},{"date":"2023-02-14","close":13560.0},{"date":"2023-02-15","close":13210.0},{"date":"2023-02-16","close":13700.0},{"date":"2023-02-17","close":13460.0},{"date":"2023-02-20","close":13950.0},{"date":"2023-02-21","close":13620.0},{"date":"2023-02-22","close":13540.0},{"date":"2023-02-23","close":13600.0},{"date":"2023-02-24","close":13470.0},{"date":"2023-02-27","close":13860.0},{"date":"2023-02-28","close":13730.0},{"date":"2023-03-02","close":15950.0},{"date":"2023-03-03","close":15460.0},{"date":"2023-03-06","close":15240.0},{"date":"2023-03-07","close":15150.0},{"date":"2023-03-08","close":14510.0},{"date":"2023-03-09","close":14100.0},{"date":"2023-03-10","close":13710.0},{"date":"2023-03-13","close":13970.0},{"date":"2023-03-14","close":13030.0},{"date":"2023-03-15","close":13690.0},{"date":"2023-03-16","close":13930.0},{"date":"2023-03-17","close":14040.0},{"date":"2023-03-20","close":14420.0},{"date":"2023-03-21","close":14700.0},{"date":"2023-03-22","close":15000.0},{"date":"2023-03-23","close":15380.0},{"date":"2023-03-24","close":15230.0},{"date":"2023-03-27","close":15400.0},{"date":"2023-03-28","close":15810.0},{"date":"2023-03-29","close":16060.0},{"date":"2023-03-30","close":15680.0},{"date":"2023-03-31","close":15470.0},{"date":"2023-04-03","close":15500.0},{"date":"2023-04-04","close":14850.0},{"date":"2023-04-05","close":15180.0},{"date":"2023-04-06","close":14810.0},{"date":"2023-04-07","close":15070.0},{"date":"2023-04-10","close":15530.0},{"date":"2023-04-11","close":18910.0},{"date":"2023-04-12","close":18250.0},{"date":"2023-04-13","close":17520.0},{"date":"2023-04-14","close":18050.0},{"date":"2023-04-17","close":17950.0},{"date":"2023-04-18","close":18210.0},{"date":"2023-04-19","close":20250.0},{"date":"2023-04-20","close":17800.0},{"date":"2023-04-21","close":16660.0},{"date":"2023-04-24","close":16030.0},{"date":"2023-04-25","close":15570.0},{"date":"2023-04-26","close":15840.0},{"date":"2023-04-27","close":16700.0},{"date":"2023-04-28","close":15680.0},{"date":"2023-05-02","close":18010.0},{"date":"2023-05-03","close":18140.0},{"date":"2023-05-04","close":17510.0},{"date":"2023-05-08","close":18940.0},{"date":"2023-05-09","close":17490.0},{"date":"2023-05-10","close":17540.0},{"date":"2023-05-11","close":18500.0},{"date":"2023-05-12","close":18240.0},{"date":"2023-05-15","close":16380.0},{"date":"2023-05-16","close":16010.0},{"date":"2023-05-17","close":16560.0},{"date":"2023-05-18","close":16700.0},{"date":"2023-05-19","close":16240.0},{"date":"2023-05-22","close":15980.0},{"date":"2023-05-23","close":16230.0},{"date":"2023-05-24","close":16270.0},{"date":"2023-05-25","close":15430.0},{"date":"2023-05-26","close":15830.0},{"date":"2023-05-30","close":15700.0},{"date":"2023-05-31","close":15990.0},{"date":"2023-06-01","close":16250.0},{"date":"2023-06-02","close":16160.0},{"date":"2023-06-05","close":16470.0},{"date":"2023-06-07","close":16280.0},{"date":"2023-06-08","close":15860.0},{"date":"2023-06-09","close":16800.0},{"date":"2023-06-12","close":16810.0},{"date":"2023-06-13","close":16960.0},{"date":"2023-06-14","close":16630.0},{"date":"2023-06-15","close":17480.0},{"date":"2023-06-16","close":17250.0},{"date":"2023-06-19","close":17080.0},{"date":"2023-06-20","close":16890.0},{"date":"2023-06-21","close":17700.0},{"date":"2023-06-22","close":17250.0},{"date":"2023-06-23","close":17690.0},{"date":"2023-06-26","close":17170.0},{"date":"2023-06-27","close":16840.0},{"date":"2023-06-28","close":16220.0},{"date":"2023-06-29","close":16100.0},{"date":"2023-06-30","close":16230.0},{"date":"2023-07-03","close":16710.0},{"date":"2023-07-04","close":17480.0},{"date":"2023-07-05","close":17080.0},{"date":"2023-07-06","close":17760.0},{"date":"2023-07-07","close":16730.0},{"date":"2023-07-10","close":16630.0},{"date":"2023-07-11","close":17260.0},{"date":"2023-07-12","close":17350.0},{"date":"2023-07-13","close":16990.0},{"date":"2023-07-14","close":16660.0},{"date":"2023-07-17","close":16660.0},{"date":"2023-07-18","close":16760.0},{"date":"2023-07-19","close":17610.0},{"date":"2023-07-20","close":17120.0},{"date":"2023-07-21","close":16630.0},{"date":"2023-07-24","close":16990.0},{"date":"2023-07-25","close":16200.0},{"date":"2023-07-26","close":15050.0},{"date":"2023-07-27","close":14630.0},{"date":"2023-07-28","close":15330.0},{"date":"2023-07-31","close":15520.0},{"date":"2023-08-01","close":15200.0},{"date":"2023-08-02","close":15140.0},{"date":"2023-08-03","close":14370.0},{"date":"2023-08-04","close":14320.0},{"date":"2023-08-07","close":13840.0},{"date":"2023-08-08","close":13920.0},{"date":"2023-08-09","close":14220.0},{"date":"2023-08-10","close":14310.0},{"date":"2023-08-11","close":14220.0},{"date":"2023-08-14","close":14520.0},{"date":"2023-08-16","close":14090.0},{"date":"2023-08-17","close":14200.0},{"date":"2023-08-18","close":14650.0},{"date":"2023-08-21","close":14690.0},{"date":"2023-08-22","close":14700.0},{"date":"2023-08-23","close":14400.0},{"date":"2023-08-24","close":14590.0},{"date":"2023-08-25","close":14450.0},{"date":"2023-08-28","close":14850.0},{"date":"2023-08-29","close":14860.0},{"date":"2023-08-30","close":14990.0},{"date":"2023-08-31","close":14770.0},{"date":"2023-09-01","close":14520.0},{"date":"2023-09-04","close":14340.0},{"date":"2023-09-05","close":14670.0},{"date":"2023-09-06","close":14270.0},{"date":"2023-09-07","close":13740.0},{"date":"2023-09-08","close":13970.0},{"date":"2023-09-11","close":13900.0},{"date":"2023-09-12","close":13790.0},{"date":"2023-09-13","close":13200.0},{"date":"2023-09-14","close":13320.0},{"date":"2023-09-15","close":13280.0},{"date":"2023-09-18","close":13090.0},{"date":"2023-09-19","close":12940.0},{"date":"2023-09-20","close":12930.0},{"date":"2023-09-21","close":12440.0},{"date":"2023-09-22","close":12410.0},{"date":"2023-09-25","close":12100.0},{"date":"2023-09-26","close":11930.0},{"date":"2023-09-27","close":12210.0},{"date":"2023-10-04","close":11550.0},{"date":"2023-10-05","close":11420.0},{"date":"2023-10-06","close":11720.0},{"date":"2023-10-10","close":11630.0},{"date":"2023-10-11","close":12000.0},{"date":"2023-10-12","close":12480.0},{"date":"2023-10-13","close":12310.0},{"date":"2023-10-16","close":12530.0},{"date":"2023-10-17","close":13000.0},{"date":"2023-10-18","close":13040.0},{"date":"2023-10-19","close":12510.0},{"date":"2023-10-20","close":12070.0},{"date":"2023-10-23","close":11970.0},{"date":"2023-10-24","close":12360.0},{"date":"2023-10-25","close":12020.0},{"date":"2023-10-26","close":11330.0},{"date":"2023-10-27","close":11490.0},{"date":"2023-10-30","close":11750.0},{"date":"2023-10-31","close":11230.0},{"date":"2023-11-01","close":11830.0},{"date":"2023-11-02","close":12120.0},{"date":"2023-11-03","close":12300.0},{"date":"2023-11-06","close":12860.0},{"date":"2023-11-07","close":12480.0},{"date":"2023-11-08","close":12090.0},{"date":"2023-11-09","close":12110.0},{"date":"2023-11-10","close":11740.0},{"date":"2023-11-13","close":11590.0},{"date":"2023-11-14","close":12020.0},{"date":"2023-11-15","close":12230.0},{"date":"2023-11-16","close":12240.0},{"date":"2023-11-17","close":12060.0},{"date":"2023-11-20","close":12330.0},{"date":"2023-11-21","close":12330.0},{"date":"2023-11-22","close":12300.0},{"date":"2023-11-23","close":12170.0},{"date":"2023-11-24","close":12260.0},{"date":"2023-11-27","close":11960.0},{"date":"2023-11-28","close":11850.0},{"date":"2023-11-29","close":12040.0},{"date":"2023-11-30","close":12620.0},{"date":"2023-12-01","close":12940.0},{"date":"2023-12-04","close":12670.0},{"date":"2023-12-05","close":12230.0},{"date":"2023-12-06","close":12250.0},{"date":"2023-12-07","close":12160.0},{"date":"2023-12-08","close":12230.0},{"date":"2023-12-11","close":12690.0},{"date":"2023-12-12","close":12890.0},{"date":"2023-12-13","close":12720.0},{"date":"2023-12-14","close":12720.0},{"date":"2023-12-15","close":12700.0},{"date":"2023-12-18","close":12700.0},{"date":"2023-12-19","close":12700.0},{"date":"2023-12-20","close":12710.0},{"date":"2023-12-21","close":12280.0},{"date":"2023-12-22","close":12210.0},{"date":"2023-12-26","close":11900.0},{"date":"2023-12-27","close":12000.0},{"date":"2023-12-28","close":12140.0},{"date":"2024-01-02","close":12800.0},{"date":"2024-01-03","close":12780.0},{"date":"2024-01-04","close":12820.0},{"date":"2024-01-05","close":12880.0},{"date":"2024-01-08","close":12850.0},{"date":"2024-01-09","close":12900.0},{"date":"2024-01-10","close":12930.0},{"date":"2024-01-11","close":13100.0},{"date":"2024-01-12","close":12630.0},{"date":"2024-01-15","close":12470.0},{"date":"2024-01-16","close":12330.0},{"date":"2024-01-17","close":11740.0},{"date":"2024-01-18","close":11900.0},{"date":"2024-01-19","close":12070.0},{"date":"2024-01-22","close":11800.0},{"date":"2024-01-23","close":11690.0},{"date":"2024-01-24","close":11520.0},{"date":"2024-01-25","close":10740.0},{"date":"2024-01-26","close":11000.0},{"date":"2024-01-29","close":10750.0},{"date":"2024-01-30","close":10790.0},{"date":"2024-01-31","close":10660.0},{"date":"2024-02-01","close":10460.0},{"date":"2024-02-02","close":10550.0},{"date":"2024-02-05","close":10670.0},{"date":"2024-02-06","close":10540.0},{"date":"2024-02-07","close":10710.0},{"date":"2024-02-08","close":10730.0},{"date":"2024-02-13","close":11010.0},{"date":"2024-02-14","close":11120.0},{"date":"2024-02-15","close":11140.0},{"date":"2024-02-16","close":11160.0},{"date":"2024-02-19","close":11080.0},{"date":"2024-02-20","close":11100.0},{"date":"2024-02-21","close":11150.0},{"date":"2024-02-22","close":11530.0},{"date":"2024-02-23","close":11630.0},{"date":"2024-02-26","close":11390.0},{"date":"2024-02-27","close":11040.0},{"date":"2024-02-28","close":11070.0},{"date":"2024-02-29","close":11140.0},{"date":"2024-03-04","close":11130.0},{"date":"2024-03-05","close":10730.0},{"date":"2024-03-06","close":10750.0},{"date":"2024-03-07","close":10960.0},{"date":"2024-03-08","close":11030.0},{"date":"2024-03-11","close":10960.0},{"date":"2024-03-12","close":11180.0},{"date":"2024-03-13","close":11120.0},{"date":"2024-03-14","close":10820.0},{"date":"2024-03-15","close":10690.0},{"date":"2024-03-18","close":11150.0},{"date":"2024-03-19","close":11160.0},{"date":"2024-03-20","close":10930.0},{"date":"2024-03-21","close":11000.0},{"date":"2024-03-22","close":10930.0},{"date":"2024-03-25","close":11350.0},{"date":"2024-03-26","close":11150.0},{"date":"2024-03-27","close":11390.0},{"date":"2024-03-28","close":11410.0},{"date":"2024-03-29","close":11380.0},{"date":"2024-04-01","close":11530.0},{"date":"2024-04-02","close":11160.0},{"date":"2024-04-03","close":10860.0},{"date":"2024-04-04","close":10780.0},{"date":"2024-04-05","close":10780.0},{"date":"2024-04-08","close":10470.0},{"date":"2024-04-09","close":10470.0},{"date":"2024-04-11","close":10310.0},{"date":"2024-04-12","close":10310.0},{"date":"2024-04-15","close":10100.0},{"date":"2024-04-16","close":9880.0},{"date":"2024-04-17","close":9820.0},{"date":"2024-04-18","close":10070.0},{"date":"2024-04-19","close":9890.0},{"date":"2024-04-22","close":10000.0},{"date":"2024-04-23","close":9900.0},{"date":"2024-04-24","close":10350.0},{"date":"2024-04-25","close":10070.0},{"date":"2024-04-26","close":10050.0},{"date":"2024-04-29","close":10180.0},{"date":"2024-04-30","close":10460.0},{"date":"2024-05-02","close":10340.0},{"date":"2024-05-03","close":10300.0},{"date":"2024-05-07","close":10390.0},{"date":"2024-05-08","close":10940.0},{"date":"2024-05-09","close":10540.0},{"date":"2024-05-10","close":10620.0},{"date":"2024-05-13","close":10620.0},{"date":"2024-05-14","close":10640.0},{"date":"2024-05-16","close":10600.0},{"date":"2024-05-17","close":10440.0},{"date":"2024-05-20","close":10170.0},{"date":"2024-05-21","close":10030.0},{"date":"2024-05-22","close":10060.0},{"date":"2024-05-23","close":10440.0},{"date":"2024-05-24","close":10190.0},{"date":"2024-05-27","close":10800.0},{"date":"2024-05-28","close":10890.0},{"date":"2024-05-29","close":11040.0},{"date":"2024-05-30","close":10820.0},{"date":"2024-05-31","close":11420.0},{"date":"2024-06-03","close":11530.0},{"date":"2024-06-04","close":11340.0},{"date":"2024-06-05","close":12040.0},{"date":"2024-06-07","close":11950.0},{"date":"2024-06-10","close":12160.0},{"date":"2024-06-11","close":12080.0},{"date":"2024-06-12","close":11910.0},{"date":"2024-06-13","close":11510.0},{"date":"2024-06-14","close":11260.0},{"date":"2024-06-17","close":11160.0},{"date":"2024-06-18","close":11000.0},{"date":"2024-06-19","close":10990.0},{"date":"2024-06-20","close":10830.0},{"date":"2024-06-21","close":10590.0},{"date":"2024-06-24","close":10400.0},{"date":"2024-06-25","close":10340.0},{"date":"2024-06-26","close":10350.0},{"date":"2024-06-27","close":10270.0},{"date":"2024-06-28","close":10210.0},{"date":"2024-07-01","close":10250.0},{"date":"2024-07-02","close":10060.0},{"date":"2024-07-03","close":10480.0},{"date":"2024-07-04","close":10350.0},{"date":"2024-07-05","close":10500.0},{"date":"2024-07-08","close":10340.0},{"date":"2024-07-09","close":10550.0},{"date":"2024-07-10","close":10820.0},{"date":"2024-07-11","close":11140.0},{"date":"2024-07-12","close":11090.0},{"date":"2024-07-15","close":10860.0},{"date":"2024-07-16","close":10400.0},{"date":"2024-07-17","close":10150.0},{"date":"2024-07-18","close":10230.0},{"date":"2024-07-19","close":10420.0},{"date":"2024-07-22","close":9950.0},{"date":"2024-07-23","close":9840.0},{"date":"2024-07-24","close":9420.0},{"date":"2024-07-25","close":9200.0},{"date":"2024-07-26","close":9030.0},{"date":"2024-07-29","close":9090.0},{"date":"2024-07-30","close":8970.0},{"date":"2024-07-31","close":8840.0},{"date":"2024-08-01","close":8980.0},{"date":"2024-08-02","close":8430.0},{"date":"2024-08-05","close":7020.0},{"date":"2024-08-06","close":7600.0},{"date":"2024-08-07","close":7690.0},{"date":"2024-08-08","close":7500.0},{"date":"2024-08-09","close":7780.0},{"date":"2024-08-12","close":8150.0},{"date":"2024-08-13","close":8310.0},{"date":"2024-08-14","close":8570.0},{"date":"2024-08-16","close":8980.0},{"date":"2024-08-19","close":9150.0},{"date":"2024-08-20","close":9400.0},{"date":"2024-08-21","close":9130.0},{"date":"2024-08-22","close":8620.0},{"date":"2024-08-23","close":8870.0},{"date":"2024-08-26","close":8540.0},{"date":"2024-08-27","close":8220.0},{"date":"2024-08-28","close":7980.0},{"date":"2024-08-29","close":8040.0},{"date":"2024-08-30","close":7950.0},{"date":"2024-09-02","close":7950.0},{"date":"2024-09-03","close":7810.0},{"date":"2024-09-04","close":7390.0},{"date":"2024-09-05","close":7360.0},{"date":"2024-09-06","close":7080.0},{"date":"2024-09-09","close":7350.0},{"date":"2024-09-10","close":7000.0},{"date":"2024-09-11","close":7020.0},{"date":"2024-09-12","close":7330.0},{"date":"2024-09-13","close":7200.0},{"date":"2024-09-19","close":7150.0},{"date":"2024-09-20","close":7210.0},{"date":"2024-09-23","close":7360.0},{"date":"2024-09-24","close":7630.0},{"date":"2024-09-25","close":7610.0},{"date":"2024-09-26","close":7770.0},{"date":"2024-09-27","close":7660.0},{"date":"2024-09-30","close":7500.0},{"date":"2024-10-02","close":7300.0},{"date":"2024-10-04","close":7200.0},{"date":"2024-10-07","close":7460.0},{"date":"2024-10-08","close":7380.0},{"date":"2024-10-10","close":7220.0},{"date":"2024-10-11","close":7130.0},{"date":"2024-10-14","close":7090.0},{"date":"2024-10-15","close":7060.0},{"date":"2024-10-16","close":6820.0},{"date":"2024-10-17","close":6820.0},{"date":"2024-10-18","close":6690.0},{"date":"2024-10-21","close":6620.0},{"date":"2024-10-22","close":6220.0},{"date":"2024-10-23","close":6380.0},{"date":"2024-10-24","close":6240.0},{"date":"2024-10-25","close":6950.0},{"date":"2024-10-28","close":7090.0},{"date":"2024-10-29","close":7050.0},{"date":"2024-10-30","close":6780.0},{"date":"2024-10-31","close":6950.0},{"date":"2024-11-01","close":6670.0},{"date":"2024-11-04","close":6770.0},{"date":"2024-11-05","close":7190.0},{"date":"2024-11-06","close":7390.0},{"date":"2024-11-07","close":7090.0},{"date":"2024-11-08","close":7490.0},{"date":"2024-11-11","close":7550.0},{"date":"2024-11-12","close":7350.0},{"date":"2024-11-13","close":6780.0},{"date":"2024-11-14","close":6500.0},{"date":"2024-11-15","close":6310.0},{"date":"2024-11-18","close":6730.0},{"date":"2024-11-19","close":6550.0},{"date":"2024-11-20","close":6540.0},{"date":"2024-11-21","close":6530.0},{"date":"2024-11-22","close":6550.0},{"date":"2024-11-25","close":6640.0},{"date":"2024-11-26","close":6670.0},{"date":"2024-11-27","close":6360.0},{"date":"2024-11-28","close":6400.0},{"date":"2024-11-29","close":6070.0},{"date":"2024-12-02","close":5870.0},{"date":"2024-12-03","close":6220.0},{"date":"2024-12-04","close":6100.0},{"date":"2024-12-05","close":5780.0},{"date":"2024-12-06","close":5460.0},{"date":"2024-12-09","close":4920.0},{"date":"2024-12-10","close":5250.0},{"date":"2024-12-11","close":5670.0},{"date":"2024-12-12","close":5760.0},{"date":"2024-12-13","close":5840.0},{"date":"2024-12-16","close":6100.0},{"date":"2024-12-17","close":6180.0},{"date":"2024-12-18","close":6260.0},{"date":"2024-12-19","close":6080.0},{"date":"2024-12-20","close":5930.0},{"date":"2024-12-23","close":5940.0},{"date":"2024-12-24","close":5950.0},{"date":"2024-12-26","close":5790.0},{"date":"2024-12-27","close":5760.0},{"date":"2024-12-30","close":5870.0},{"date":"2025-01-02","close":5900.0},{"date":"2025-01-03","close":6130.0},{"date":"2025-01-06","close":6220.0},{"date":"2025-01-07","close":6110.0},{"date":"2025-01-08","close":6210.0},{"date":"2025-01-09","close":6160.0},{"date":"2025-01-10","close":6100.0},{"date":"2025-01-13","close":6050.0},{"date":"2025-01-14","close":6150.0},{"date":"2025-01-15","close":6000.0},{"date":"2025-01-16","close":6230.0},{"date":"2025-01-17","close":6090.0},{"date":"2025-01-20","close":6250.0},{"date":"2025-01-21","close":5990.0},{"date":"2025-01-22","close":6100.0},{"date":"2025-01-23","close":5900.0},{"date":"2025-01-24","close":5810.0},{"date":"2025-01-31","close":5730.0},{"date":"2025-02-03","close":5600.0},{"date":"2025-02-04","close":5690.0},{"date":"2025-02-05","close":5830.0},{"date":"2025-02-06","close":5770.0},{"date":"2025-02-07","close":6510.0},{"date":"2025-02-10","close":6450.0},{"date":"2025-02-11","close":6350.0},{"date":"2025-02-12","close":6600.0},{"date":"2025-02-13","close":6620.0},{"date":"2025-02-14","close":6530.0},{"date":"2025-02-17","close":6650.0},{"date":"2025-02-18","close":6640.0},{"date":"2025-02-19","close":6670.0},{"date":"2025-02-20","close":6690.0},{"date":"2025-02-21","close":6990.0},{"date":"2025-02-24","close":6790.0},{"date":"2025-02-25","close":6600.0},{"date":"2025-02-26","close":6670.0},{"date":"2025-02-27","close":6450.0},{"date":"2025-02-28","close":6190.0},{"date":"2025-03-04","close":5980.0},{"date":"2025-03-05","close":6130.0},{"date":"2025-03-06","close":5940.0},{"date":"2025-03-07","close":5920.0},{"date":"2025-03-10","close":5920.0},{"date":"2025-03-11","close":5760.0},{"date":"2025-03-12","close":5860.0},{"date":"2025-03-13","close":5810.0},{"date":"2025-03-14","close":5870.0},{"date":"2025-03-17","close":5800.0},{"date":"2025-03-18","close":5950.0},{"date":"2025-03-19","close":6390.0},{"date":"2025-03-20","close":6340.0},{"date":"2025-03-21","close":6110.0},{"date":"2025-03-24","close":6020.0},{"date":"2025-03-25","close":5980.0},{"date":"2025-03-26","close":5940.0},{"date":"2025-03-27","close":5830.0},{"date":"2025-03-28","close":5640.0},{"date":"2025-03-31","close":5220.0},{"date":"2025-04-01","close":5410.0},{"date":"2025-04-02","close":5270.0},{"date":"2025-04-03","close":5240.0},{"date":"2025-04-04","close":5280.0},{"date":"2025-04-07","close":4875.0},{"date":"2025-04-08","close":4945.0},{"date":"2025-04-09","close":4805.0},{"date":"2025-04-10","close":5100.0},{"date":"2025-04-11","close":5200.0},{"date":"2025-04-14","close":5300.0},{"date":"2025-04-15","close":5450.0},{"date":"2025-04-16","close":5400.0},{"date":"2025-04-17","close":5380.0},{"date":"2025-04-18","close":5400.0},{"date":"2025-04-21","close":5410.0},{"date":"2025-04-22","close":5400.0},{"date":"2025-04-23","close":5900.0},{"date":"2025-04-24","close":5790.0},{"date":"2025-04-25","close":5930.0},{"date":"2025-04-28","close":5850.0},{"date":"2025-04-29","close":5880.0},{"date":"2025-04-30","close":5780.0},{"date":"2025-05-02","close":5720.0},{"date":"2025-05-07","close":5760.0},{"date":"2025-05-08","close":5830.0},{"date":"2025-05-09","close":5700.0},{"date":"2025-05-12","close":5800.0},{"date":"2025-05-13","close":5850.0},{"date":"2025-05-14","close":5860.0},{"date":"2025-05-15","close":5900.0},{"date":"2025-05-16","close":5840.0},{"date":"2025-05-19","close":5940.0},{"date":"2025-05-20","close":6280.0},{"date":"2025-05-21","close":6250.0},{"date":"2025-05-22","close":6150.0},{"date":"2025-05-23","close":6000.0},{"date":"2025-05-26","close":6290.0},{"date":"2025-05-27","close":6230.0},{"date":"2025-05-28","close":6470.0},{"date":"2025-05-29","close":6450.0},{"date":"2025-05-30","close":6400.0},{"date":"2025-06-02","close":6470.0},{"date":"2025-06-04","close":6490.0},{"date":"2025-06-05","close":6420.0},{"date":"2025-06-09","close":6260.0},{"date":"2025-06-10","close":6330.0},{"date":"2025-06-11","close":6410.0},{"date":"2025-06-12","close":6450.0},{"date":"2025-06-13","close":6210.0},{"date":"2025-06-16","close":6330.0},{"date":"2025-06-17","close":6300.0},{"date":"2025-06-18","close":6290.0},{"date":"2025-06-19","close":6350.0},{"date":"2025-06-20","close":6490.0},{"date":"2025-06-23","close":6330.0},{"date":"2025-06-24","close":6530.0},{"date":"2025-06-25","close":6580.0},{"date":"2025-06-26","close":6480.0},{"date":"2025-06-27","close":6390.0},{"date":"2025-06-30","close":6350.0},{"date":"2025-07-01","close":6250.0},{"date":"2025-07-02","close":6310.0},{"date":"2025-07-03","close":6490.0},{"date":"2025-07-04","close":6390.0},{"date":"2025-07-07","close":6360.0},{"date":"2025-07-08","close":6440.0},{"date":"2025-07-09","close":6560.0},{"date":"2025-07-10","close":6540.0},{"date":"2025-07-11","close":6620.0},{"date":"2025-07-14","close":6610.0},{"date":"2025-07-15","close":6690.0},{"date":"2025-07-16","close":6540.0},{"date":"2025-07-17","close":6540.0},{"date":"2025-07-18","close":6600.0},{"date":"2025-07-21","close":6690.0},{"date":"2025-07-22","close":6660.0},{"date":"2025-07-23","close":6660.0},{"date":"2025-07-24","close":6550.0},{"date":"2025-07-25","close":6500.0},{"date":"2025-07-28","close":6690.0},{"date":"2025-07-29","close":6740.0},{"date":"2025-07-30","close":6980.0},{"date":"2025-07-31","close":6750.0},{"date":"2025-08-01","close":6470.0},{"date":"2025-08-04","close":6470.0},{"date":"2025-08-05","close":6780.0},{"date":"2025-08-06","close":6980.0},{"date":"2025-08-07","close":6960.0},{"date":"2025-08-08","close":7000.0},{"date":"2025-08-11","close":7050.0},{"date":"2025-08-12","close":6950.0},{"date":"2025-08-13","close":7000.0},{"date":"2025-08-14","close":6970.0},{"date":"2025-08-18","close":7010.0},{"date":"2025-08-19","close":6860.0},{"date":"2025-08-20","close":6770.0},{"date":"2025-08-21","close":6700.0},{"date":"2025-08-22","close":6700.0},{"date":"2025-08-25","close":6750.0},{"date":"2025-08-26","close":6750.0},{"date":"2025-08-27","close":6690.0},{"date":"2025-08-28","close":6600.0},{"date":"2025-08-29","close":6810.0},{"date":"2025-09-01","close":6770.0},{"date":"2025-09-02","close":6690.0},{"date":"2025-09-03","close":6730.0},{"date":"2025-09-04","close":6900.0},{"date":"2025-09-05","close":6810.0},{"date":"2025-09-08","close":6900.0},{"date":"2025-09-09","close":7000.0},{"date":"2025-09-10","close":7000.0},{"date":"2025-09-11","close":7100.0},{"date":"2025-09-12","close":7170.0},{"date":"2025-09-15","close":7180.0},{"date":"2025-09-16","close":7130.0},{"date":"2025-09-17","close":7030.0},{"date":"2025-09-18","close":7300.0},{"date":"2025-09-19","close":7300.0},{"date":"2025-09-22","close":7280.0},{"date":"2025-09-23","close":7320.0},{"date":"2025-09-24","close":7310.0},{"date":"2025-09-25","close":7190.0},{"date":"2025-09-26","close":6850.0},{"date":"2025-09-29","close":6950.0},{"date":"2025-09-30","close":6740.0},{"date":"2025-10-01","close":6680.0},{"date":"2025-10-02","close":6800.0},{"date":"2025-10-10","close":7010.0},{"date":"2025-10-13","close":7620.0},{"date":"2025-10-14","close":7240.0},{"date":"2025-10-15","close":7390.0},{"date":"2025-10-16","close":7460.0},{"date":"2025-10-17","close":7350.0},{"date":"2025-10-20","close":7370.0},{"date":"2025-10-21","close":7460.0},{"date":"2025-10-22","close":7640.0},{"date":"2025-10-23","close":7410.0},{"date":"2025-10-24","close":7670.0},{"date":"2025-10-27","close":7460.0},{"date":"2025-10-28","close":7520.0},{"date":"2025-10-29","close":7330.0},{"date":"2025-10-30","close":7010.0},{"date":"2025-10-31","close":6720.0},{"date":"2025-11-03","close":6650.0},{"date":"2025-11-04","close":6520.0},{"date":"2025-11-05","close":6190.0},{"date":"2025-11-06","close":6300.0},{"date":"2025-11-07","close":6120.0},{"date":"2025-11-10","close":6270.0},{"date":"2025-11-11","close":6290.0},{"date":"2025-11-12","close":6410.0},{"date":"2025-11-13","close":6370.0},{"date":"2025-11-14","close":6130.0},{"date":"2025-11-17","close":6160.0},{"date":"2025-11-18","close":5890.0},{"date":"2025-11-19","close":5890.0},{"date":"2025-11-20","close":5990.0},{"date":"2025-11-21","close":5850.0},{"date":"2025-11-24","close":5780.0},{"date":"2025-11-25","close":5810.0},{"date":"2025-11-26","close":6030.0},{"date":"2025-11-27","close":5960.0},{"date":"2025-11-28","close":6230.0},{"date":"2025-12-01","close":6290.0},{"date":"2025-12-02","close":6340.0},{"date":"2025-12-03","close":6380.0},{"date":"2025-12-04","close":6320.0},{"date":"2025-12-05","close":6280.0},{"date":"2025-12-08","close":6410.0},{"date":"2025-12-09","close":6400.0},{"date":"2025-12-10","close":6390.0},{"date":"2025-12-11","close":6340.0},{"date":"2025-12-12","close":6360.0},{"date":"2025-12-15","close":6340.0},{"date":"2025-12-16","close":6220.0},{"date":"2025-12-17","close":6240.0},{"date":"2025-12-18","close":6100.0},{"date":"2025-12-19","close":6160.0},{"date":"2025-12-22","close":6280.0},{"date":"2025-12-23","close":6170.0},{"date":"2025-12-24","close":6110.0},{"date":"2025-12-26","close":6130.0},{"date":"2025-12-29","close":6150.0},{"date":"2025-12-30","close":6070.0},{"date":"2026-01-02","close":6170.0},{"date":"2026-01-05","close":6070.0},{"date":"2026-01-06","close":6100.0},{"date":"2026-01-07","close":6140.0},{"date":"2026-01-08","close":5900.0},{"date":"2026-01-09","close":5880.0},{"date":"2026-01-12","close":6000.0},{"date":"2026-01-13","close":6070.0},{"date":"2026-01-14","close":5990.0},{"date":"2026-01-15","close":6020.0},{"date":"2026-01-16","close":5930.0},{"date":"2026-01-19","close":5920.0},{"date":"2026-01-20","close":6020.0},{"date":"2026-01-21","close":5940.0},{"date":"2026-01-22","close":6390.0},{"date":"2026-01-23","close":6500.0},{"date":"2026-01-26","close":6730.0},{"date":"2026-01-27","close":6710.0},{"date":"2026-01-28","close":6830.0},{"date":"2026-01-29","close":7140.0},{"date":"2026-01-30","close":7170.0},{"date":"2026-02-02","close":7060.0},{"date":"2026-02-03","close":7500.0},{"date":"2026-02-04","close":7520.0},{"date":"2026-02-05","close":7360.0},{"date":"2026-02-06","close":7100.0},{"date":"2026-02-09","close":7440.0},{"date":"2026-02-10","close":7380.0},{"date":"2026-02-11","close":7450.0},{"date":"2026-02-12","close":7480.0},{"date":"2026-02-13","close":7260.0},{"date":"2026-02-19","close":7840.0},{"date":"2026-02-20","close":7990.0},{"date":"2026-02-23","close":7860.0},{"date":"2026-02-24","close":8150.0},{"date":"2026-02-25","close":7990.0},{"date":"2026-02-26","close":7840.0},{"date":"2026-02-27","close":7630.0},{"date":"2026-03-03","close":7110.0},{"date":"2026-03-04","close":6110.0},{"date":"2026-03-05","close":6900.0},{"date":"2026-03-06","close":7080.0},{"date":"2026-03-09","close":6730.0},{"date":"2026-03-10","close":6860.0},{"date":"2026-03-11","close":7120.0},{"date":"2026-03-12","close":7470.0},{"date":"2026-03-13","close":7500.0},{"date":"2026-03-16","close":7340.0},{"date":"2026-03-17","close":7310.0},{"date":"2026-03-18","close":7350.0},{"date":"2026-03-19","close":7250.0},{"date":"2026-03-20","close":7240.0},{"date":"2026-03-23","close":7000.0},{"date":"2026-03-24","close":7100.0},{"date":"2026-03-25","close":7290.0},{"date":"2026-03-26","close":7010.0},{"date":"2026-03-27","close":7160.0},{"date":"2026-03-30","close":7860.0},{"date":"2026-03-31","close":7710.0},{"date":"2026-04-01","close":8020.0},{"date":"2026-04-02","close":7840.0},{"date":"2026-04-03","close":8230.0},{"date":"2026-04-06","close":8520.0},{"date":"2026-04-07","close":8500.0},{"date":"2026-04-08","close":8820.0},{"date":"2026-04-09","close":8650.0},{"date":"2026-04-10","close":9010.0},{"date":"2026-04-13","close":9560.0},{"date":"2026-04-14","close":9650.0},{"date":"2026-04-15","close":9660.0},{"date":"2026-04-16","close":10380.0},{"date":"2026-04-17","close":10060.0},{"date":"2026-04-20","close":10040.0},{"date":"2026-04-21","close":10770.0},{"date":"2026-04-22","close":12720.0},{"date":"2026-04-23","close":15290.0},{"date":"2026-04-24","close":15160.0},{"date":"2026-04-27","close":14740.0},{"date":"2026-04-28","close":15640.0},{"date":"2026-04-29","close":15590.0},{"date":"2026-04-30","close":15860.0},{"date":"2026-05-04","close":14930.0},{"date":"2026-05-06","close":15150.0},{"date":"2026-05-07","close":15100.0},{"date":"2026-05-08","close":14490.0},{"date":"2026-05-11","close":14020.0},{"date":"2026-05-12","close":13730.0},{"date":"2026-05-13","close":13600.0},{"date":"2026-05-14","close":13070.0},{"date":"2026-05-15","close":12690.0},{"date":"2026-05-18","close":12410.0},{"date":"2026-05-19","close":11760.0},{"date":"2026-05-20","close":11480.0},{"date":"2026-05-21","close":11310.0},{"date":"2026-05-22","close":12210.0},{"date":"2026-05-26","close":11940.0},{"date":"2026-05-27","close":11350.0},{"date":"2026-05-28","close":10810.0},{"date":"2026-05-29","close":10260.0},{"date":"2026-06-01","close":9550.0},{"date":"2026-06-02","close":9050.0},{"date":"2026-06-04","close":8990.0},{"date":"2026-06-05","close":8630.0},{"date":"2026-06-08","close":7850.0},{"date":"2026-06-09","close":8530.0},{"date":"2026-06-10","close":8760.0},{"date":"2026-06-11","close":8960.0},{"date":"2026-06-12","close":9260.0},{"date":"2026-06-15","close":9050.0},{"date":"2026-06-16","close":9410.0},{"date":"2026-06-17","close":9470.0},{"date":"2026-06-18","close":8830.0},{"date":"2026-06-19","close":8280.0},{"date":"2026-06-22","close":8050.0},{"date":"2026-06-23","close":6960.0},{"date":"2026-06-24","close":6930.0},{"date":"2026-06-25","close":6420.0},{"date":"2026-06-26","close":5990.0},{"date":"2026-06-29","close":6440.0},{"date":"2026-06-30","close":6250.0},{"date":"2026-07-01","close":6640.0},{"date":"2026-07-02","close":6220.0},{"date":"2026-07-03","close":6510.0},{"date":"2026-07-06","close":6350.0},{"date":"2026-07-07","close":6370.0},{"date":"2026-07-08","close":5980.0},{"date":"2026-07-09","close":5910.0},{"date":"2026-07-10","close":6390.0},{"date":"2026-07-13","close":6030.0},{"date":"2026-07-14","close":5660.0},{"date":"2026-07-15","close":5970.0},{"date":"2026-07-16","close":5930.0},{"date":"2026-07-20","close":5440.0},{"date":"2026-07-21","close":5390.0},{"date":"2026-07-22","close":5600.0},{"date":"2026-07-23","close":5900.0},{"date":"2026-07-24","close":5590.0},{"date":"2026-07-27","close":5640.0},{"date":"2026-07-28","close":5310.0},{"date":"2026-07-29","close":4640.0},{"date":"2026-07-30","close":4665.0},{"date":"2026-07-31","close":5150.0},{"date":"2026-08-03","close":5330.0},{"date":"2026-08-04","close":5650.0},{"date":"2026-08-05","close":5930.0},{"date":"2026-08-06","close":5750.0},{"date":"2026-08-07","close":5900.0},{"date":"2026-08-10","close":6190.0},{"date":"2026-08-11","close":6210.0},{"date":"2026-08-12","close":6220.0},{"date":"2026-08-13","close":6220.0},{"date":"2026-08-14","close":6270.0},{"date":"2026-08-18","close":5980.0},{"date":"2026-08-19","close":5730.0},{"date":"2026-08-20","close":5720.0},{"date":"2026-08-21","close":5380.0},{"date":"2026-08-24","close":5530.0},{"date":"2026-08-25","close":5590.0},{"date":"2026-08-26","close":5640.0},{"date":"2026-08-27","close":5790.0},{"date":"2026-08-28","close":5710.0},{"date":"2026-08-31","close":5790.0},{"date":"2026-09-01","close":5750.0},{"date":"2026-09-02","close":5500.0},{"date":"2026-09-03","close":5420.0},{"date":"2026-09-04","close":5460.0},{"date":"2026-09-07","close":5560.0},{"date":"2026-09-08","close":5480.0},{"date":"2026-09-09","close":5660.0},{"date":"2026-09-10","close":5740.0},{"date":"2026-09-11","close":5660.0},{"date":"2026-09-14","close":5580.0},{"date":"2026-09-15","close":5580.0},{"date":"2026-09-16","close":6120.0},{"date":"2026-09-17","close":6180.0},{"date":"2026-09-18","close":6260.0},{"date":"2026-09-21","close":5970.0},{"date":"2026-09-22","close":6160.0},{"date":"2026-09-23","close":6170.0},{"date":"2026-09-28","close":6190.0},{"date":"2026-09-29","close":6150.0},{"date":"2026-09-30","close":6120.0},{"date":"2026-10-01","close":6340.0},{"date":"2026-10-02","close":6580.0},{"date":"2026-10-06","close":6790.0},{"date":"2026-10-07","close":6340.0},{"date":"2026-10-08","close":6730.0},{"date":"2026-10-12","close":6690.0},{"date":"2026-10-13","close":6250.0},{"date":"2026-10-14","close":6070.0},{"date":"2026-10-15","close":5500.0},{"date":"2026-10-16","close":6180.0},{"date":"2026-10-19","close":6340.0},{"date":"2026-10-20","close":5850.0},{"date":"2026-10-21","close":5990.0},{"date":"2026-10-22","close":5790.0},{"date":"2026-10-23","close":5420.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4486.0,"foreign_net":-11992.0,"institution_net":16478.0},{"date":"2026-10-21","retail_net":1662.0,"foreign_net":-6201.0,"institution_net":4539.0},{"date":"2026-10-20","retail_net":24750.0,"foreign_net":-24735.0,"institution_net":-15.0},{"date":"2026-10-19","retail_net":-16160.0,"foreign_net":16117.0,"institution_net":43.0},{"date":"2026-10-16","retail_net":14484.0,"foreign_net":-14475.0,"institution_net":-9.0},{"date":"2026-10-15","retail_net":1865.0,"foreign_net":-1926.0,"institution_net":61.0},{"date":"2026-10-14","retail_net":-17624.0,"foreign_net":17554.0,"institution_net":70.0},{"date":"2026-10-13","retail_net":10046.0,"foreign_net":-10032.0,"institution_net":-14.0},{"date":"2026-10-12","retail_net":230379.0,"foreign_net":-239365.0,"institution_net":8986.0},{"date":"2026-10-08","retail_net":6444.0,"foreign_net":-6437.0,"institution_net":-7.0},{"date":"2026-10-07","retail_net":16467.0,"foreign_net":-16488.0,"institution_net":21.0},{"date":"2026-10-06","retail_net":20478.0,"foreign_net":-20450.0,"institution_net":-28.0},{"date":"2026-10-02","retail_net":-25289.0,"foreign_net":25315.0,"institution_net":-26.0},{"date":"2026-10-01","retail_net":-16359.0,"foreign_net":16393.0,"institution_net":-34.0},{"date":"2026-09-30","retail_net":2273.0,"foreign_net":-2328.0,"institution_net":55.0},{"date":"2026-09-29","retail_net":6822.0,"foreign_net":-6826.0,"institution_net":4.0},{"date":"2026-09-28","retail_net":-134.0,"foreign_net":132.0,"institution_net":2.0},{"date":"2026-09-23","retail_net":16349.0,"foreign_net":-16341.0,"institution_net":-8.0},{"date":"2026-09-22","retail_net":5012.0,"foreign_net":-5032.0,"institution_net":20.0},{"date":"2026-09-21","retail_net":24197.0,"foreign_net":-9175.0,"institution_net":-15022.0},{"date":"2026-09-18","retail_net":-62331.0,"foreign_net":47321.0,"institution_net":15010.0},{"date":"2026-09-17","retail_net":9841.0,"foreign_net":-9837.0,"institution_net":-4.0},{"date":"2026-09-16","retail_net":139169.0,"foreign_net":-139176.0,"institution_net":7.0},{"date":"2026-09-15","retail_net":-726.0,"foreign_net":729.0,"institution_net":-3.0},{"date":"2026-09-14","retail_net":-6428.0,"foreign_net":6451.0,"institution_net":-23.0},{"date":"2026-09-11","retail_net":19655.0,"foreign_net":-19657.0,"institution_net":2.0},{"date":"2026-09-10","retail_net":11637.0,"foreign_net":-11630.0,"institution_net":-7.0},{"date":"2026-09-09","retail_net":-16773.0,"foreign_net":16690.0,"institution_net":83.0},{"date":"2026-09-08","retail_net":5831.0,"foreign_net":-5824.0,"institution_net":-7.0},{"date":"2026-09-07","retail_net":-500.0,"foreign_net":509.0,"institution_net":-9.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-4486.0,"foreign_net":-11992.0,"institution_net":16478.0},"d3":{"retail_net":21926.0,"foreign_net":-42928.0,"institution_net":21002.0},"d7":{"retail_net":4491.0,"foreign_net":-25658.0,"institution_net":21167.0},"d14":{"retail_net":246657.0,"foreign_net":-276722.0,"institution_net":30065.0},"d30":{"retail_net":400551.0,"foreign_net":-430716.0,"institution_net":30165.0}},"analysis":"최근 5일 외국인 순매수 -4.13만, 기관 순매수 2.10만. 30일 누적: 외국인 -43.07만, 기관 3.02만.","foreign_flow":-41286.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":21036.0},"insider_trades":[],"price_analysis":{"current":5500.0,"low_30d":5360.0,"support":5627.0,"high_30d":8030.0,"change_1d":-5.0,"change_7d":-12.9,"change_30d":0.7,"resistance":7763.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.87,"per":23.7,"quarter":"2024-Q2"},{"pbr":5.15,"per":30.71,"quarter":"2024-Q3"},{"pbr":3.86,"per":45.67,"quarter":"2024-Q4"},{"pbr":3.36,"per":25.01,"quarter":"2025-Q1"},{"pbr":4.08,"per":22.96,"quarter":"2025-Q2"},{"pbr":4.2,"per":14.11,"quarter":"2025-Q3"},{"pbr":3.48,"per":16.98,"quarter":"2025-Q4"},{"pbr":4.28,"per":20.8,"quarter":"2026-Q1"},{"pbr":3.44,"per":19.36,"quarter":"2026-Q2"},{"pbr":1.07,"per":17.04,"quarter":"현재"}],"timeline":[{"close":10210.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7500.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5870.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5220.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6350.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6740.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6070.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7710.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.3,"pbr_5y_low":3.36,"per_5y_avg":24.37,"per_5y_low":14.11,"current_pbr":1.07,"current_per":17.04,"pbr_5y_high":6.87,"per_5y_high":45.67,"pbr_5y_median":4.08,"per_5y_median":22.96,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 16% 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":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.4%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"PER 17.1x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"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":0.25,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.62,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.42,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.47,"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":21.11,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.19,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.87,"per":23.7,"close":10210.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.15,"per":30.71,"close":7500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.86,"per":45.67,"close":5870.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.36,"per":25.01,"close":5220.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.08,"per":22.96,"close":6350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.2,"per":14.11,"close":6740.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.48,"per":16.98,"close":6070.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.28,"per":20.8,"close":7710.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.44,"per":19.36,"close":6250.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"17.1배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"0.6%"}],"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":32.0,"pbr":null,"per":null,"roa":0.0025152528605700383,"roe":0.006208978135926708,"revenue":35784078181.0,"market_cap":null,"net_income":525645819.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21105566818848662,"total_assets":208983290404.0,"total_equity":84658990174.0,"profit_margin":0.014689377111832328,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1814458783.0,"operating_margin":0.050705757287424255},{"eps":107.99,"pbr":3.11,"per":42.83,"roa":0.009565568732099013,"roe":0.021265294781189676,"revenue":30747965018.0,"market_cap":252200000000.0,"net_income":1781444052.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24228994024933947,"total_assets":186235037549.0,"total_equity":83772365741.0,"profit_margin":0.057936974071524226,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1643649404.0,"operating_margin":0.05345555073442421},{"eps":56.46,"pbr":null,"per":null,"roa":0.0049095687327994405,"roe":0.011481768946940517,"revenue":29581678179.0,"market_cap":null,"net_income":931399415.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2620160630204657,"total_assets":189711045041.0,"total_equity":81119853509.0,"profit_margin":0.03148568547612689,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1513981042.0,"operating_margin":0.05117968740106075},{"eps":126.38,"pbr":null,"per":null,"roa":0.011795980500402438,"roe":0.02791983067661804,"revenue":30845507039.0,"market_cap":null,"net_income":2084875057.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2710579236200832,"total_assets":176744532337.0,"total_equity":74673628259.0,"profit_margin":0.06759088298869445,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2170782545.0,"operating_margin":0.07037597217174407},{"eps":79.9,"pbr":null,"per":null,"roa":0.007548610636866948,"roe":0.0182178226274809,"revenue":35644187353.0,"market_cap":null,"net_income":1318161351.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.26610880868354747,"total_assets":174623041830.0,"total_equity":72355592540.0,"profit_margin":0.03698110263941974,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3844286978.0,"operating_margin":0.10785172179487057},{"eps":94.65,"pbr":null,"per":null,"roa":0.00907954448987249,"roe":0.021630694023830235,"revenue":34529320072.0,"market_cap":null,"net_income":1561429454.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24722071266390733,"total_assets":171972223468.0,"total_equity":72185823177.0,"profit_margin":0.04522039387813405,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1853980845.0,"operating_margin":0.053692943884620606},{"eps":176.63,"pbr":null,"per":null,"roa":0.01668675923225636,"roe":0.04121612164624489,"revenue":34893629447.0,"market_cap":null,"net_income":2913874519.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.24309633762472618,"total_assets":174621954955.0,"total_equity":70697445626.0,"profit_margin":0.08350734977070498,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1883458358.0,"operating_margin":0.05397714103833161},{"eps":-74.66,"pbr":null,"per":null,"roa":-0.007213866182566561,"roe":-0.018159745782688926,"revenue":30128510508.0,"market_cap":null,"net_income":-1231642680.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.21973699271466154,"total_assets":170732676325.0,"total_equity":67822682913.0,"profit_margin":-0.040879640554184145,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":671688940.0,"operating_margin":0.02229413033285024},{"eps":12.08,"pbr":null,"per":null,"roa":0.0012025306407635156,"roe":0.002880775712806154,"revenue":33057722989.0,"market_cap":null,"net_income":199270108.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2081544429508862,"total_assets":165708965115.0,"total_equity":69172378507.0,"profit_margin":0.0060279441529081535,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1052580188.0,"operating_margin":0.03184067421553043},{"eps":14.48,"pbr":null,"per":null,"roa":0.0014034567855241273,"roe":0.003465819268451979,"revenue":30485657705.0,"market_cap":null,"net_income":238929539.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.22988122784868092,"total_assets":170243602414.0,"total_equity":68938833936.0,"profit_margin":0.007837440848809793,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":863167236.0,"operating_margin":0.028313879410199853},{"eps":292.33,"pbr":null,"per":null,"roa":0.0279556102384163,"roe":0.07012206331052633,"revenue":40589814367.0,"market_cap":null,"net_income":4822498970.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20540854734182973,"total_assets":172505587568.0,"total_equity":68772918855.0,"profit_margin":0.11881056972560951,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2528672793.0,"operating_margin":0.06229821033761221},{"eps":112.0,"pbr":null,"per":null,"roa":0.01173965507394251,"roe":0.0287536808143098,"revenue":30786060346.0,"market_cap":null,"net_income":1842880612.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22029667046635237,"total_assets":156979110578.0,"total_equity":64091989610.0,"profit_margin":0.05986087830947306,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1744150392.0,"operating_margin":0.05665390025218396}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":430.89,"per":23.7,"date":"2024-06","close":10210.0,"source":"reported"},{"eps":430.89,"per":20.52,"date":"2024-07","close":8840.0,"source":"reported"},{"eps":430.89,"per":18.45,"date":"2024-08","close":7950.0,"source":"reported"},{"eps":244.23,"per":30.71,"date":"2024-09","close":7500.0,"source":"reported"},{"eps":244.23,"per":28.46,"date":"2024-10","close":6950.0,"source":"reported"},{"eps":244.23,"per":24.85,"date":"2024-11","close":6070.0,"source":"reported"},{"eps":128.53,"per":45.67,"date":"2024-12","close":5870.0,"source":"reported"},{"eps":128.53,"per":44.58,"date":"2025-01","close":5730.0,"source":"reported"},{"eps":128.53,"per":48.16,"date":"2025-02","close":6190.0,"source":"reported"},{"eps":208.7,"per":25.01,"date":"2025-03","close":5220.0,"source":"reported"},{"eps":208.7,"per":27.7,"date":"2025-04","close":5780.0,"source":"reported"},{"eps":208.7,"per":30.67,"date":"2025-05","close":6400.0,"source":"reported"},{"eps":276.52,"per":22.96,"date":"2025-06","close":6350.0,"source":"reported"},{"eps":276.52,"per":24.41,"date":"2025-07","close":6750.0,"source":"reported"},{"eps":276.52,"per":24.63,"date":"2025-08","close":6810.0,"source":"reported"},{"eps":477.56,"per":14.11,"date":"2025-09","close":6740.0,"source":"reported"},{"eps":477.56,"per":14.07,"date":"2025-10","close":6720.0,"source":"reported"},{"eps":477.56,"per":13.05,"date":"2025-11","close":6230.0,"source":"reported"},{"eps":357.39,"per":16.98,"date":"2025-12","close":6070.0,"source":"reported"},{"eps":357.39,"per":20.06,"date":"2026-01","close":7170.0,"source":"reported"},{"eps":357.39,"per":21.35,"date":"2026-02","close":7630.0,"source":"reported"},{"eps":370.73,"per":20.8,"date":"2026-03","close":7710.0,"source":"reported"},{"eps":370.73,"per":42.78,"date":"2026-04","close":15860.0,"source":"reported"},{"eps":370.73,"per":27.68,"date":"2026-05","close":10260.0,"source":"reported"},{"eps":322.83,"per":19.36,"date":"2026-06","close":6250.0,"source":"reported"},{"eps":322.83,"per":15.95,"date":"2026-07","close":5150.0,"source":"reported"},{"eps":322.83,"per":17.94,"date":"2026-08","close":5790.0,"source":"reported"},{"eps":322.83,"per":18.96,"date":"2026-09","close":6120.0,"source":"reported"},{"eps":322.83,"per":16.79,"date":"2026-10","close":5420.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.84,"std":9.45,"count":29,"current":16.79,"lower_1sd":15.39,"upper_1sd":34.29},"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":"아모그린텍","phase":"above-fold","symbol_resolved":true}