{"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":"2026-10-23T09:52:43.172018+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.5,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":-86.9,"direction":"higher_better","percentile":13}],"summary":"매출 +17.5%","percentile":40},"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":9.6,"direction":"higher_better","percentile":66}],"summary":"RSI 46","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.49x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.32,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.38,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.0,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.18,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.3x, 순차입금비율 0.4x","percentile":55}},"signals":[],"summary":"아톤(158430)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1224.35억. 현재가 5,000원, 전일 대비 +1.0%, 30일 +9.6%. PER 21.5배 / ROE 3.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 8.15만, 기관 순매도 85.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.55,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.55%","value_pct":0.55},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.38,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.55},"catalysts":["전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":13.726342646145895,"grade":"D","trend":"하락","atr_14":591.7857142857143,"rsi_14":46.30350194552529,"sma_20":5706.5,"sma_60":4954.416666666667,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 46.3로 중립 구간입니다. MACD(13.73)가 시그널선(177.91)을 하회합니다(데드크로스). SMA20 5706, SMA60 4954 — 혼조세입니다. 볼린저밴드 4593~6820 (현재 위치 18%).","bb_lower":4592.547128465481,"bb_upper":6820.452871534519,"macd_signal":177.91120893120387},"change_pct":0.81,"chart_data":[{"date":"2024-10-23","open":4070,"high":4154,"low":3937,"close":4060,"volume":137135,"rsi_14":51.75,"sma_20":4095.5,"sma_60":3811.83,"sma_120":3973.12},{"date":"2024-10-24","open":4050,"high":4050,"low":3947,"close":4011,"volume":45332,"rsi_14":55.64,"sma_20":4091.25,"sma_60":3814.08,"sma_120":3972.96},{"date":"2024-10-25","open":4031,"high":4031,"low":3785,"close":3923,"volume":59258,"rsi_14":50.0,"sma_20":4082.5,"sma_60":3815.58,"sma_120":3972.21},{"date":"2024-10-28","open":3923,"high":3952,"low":3888,"close":3928,"volume":38855,"rsi_14":50.34,"sma_20":4073.25,"sma_60":3821.0,"sma_120":3971.38},{"date":"2024-10-29","open":3957,"high":4129,"low":3888,"close":4129,"volume":94707,"rsi_14":60.22,"sma_20":4071.75,"sma_60":3828.83,"sma_120":3972.04},{"date":"2024-10-30","open":4124,"high":4277,"low":4060,"close":4178,"volume":138310,"rsi_14":68.16,"sma_20":4075.0,"sma_60":3838.42,"sma_120":3973.12},{"date":"2024-10-31","open":4090,"high":4173,"low":4055,"close":4109,"volume":54135,"rsi_14":66.67,"sma_20":4078.75,"sma_60":3846.17,"sma_120":3973.62},{"date":"2024-11-01","open":4109,"high":4114,"low":3947,"close":3982,"volume":59665,"rsi_14":56.5,"sma_20":4081.0,"sma_60":3852.25,"sma_120":3972.88},{"date":"2024-11-04","open":3982,"high":4124,"low":3937,"close":4090,"volume":47619,"rsi_14":51.67,"sma_20":4089.5,"sma_60":3859.17,"sma_120":3972.96},{"date":"2024-11-05","open":4198,"high":4616,"low":4139,"close":4218,"volume":4884228,"rsi_14":53.97,"sma_20":4104.5,"sma_60":3871.0,"sma_120":3973.46},{"date":"2024-11-06","open":4154,"high":4262,"low":4090,"close":4139,"volume":524629,"rsi_14":49.26,"sma_20":4114.5,"sma_60":3889.5,"sma_120":3972.25},{"date":"2024-11-07","open":4119,"high":4129,"low":3977,"close":3991,"volume":238280,"rsi_14":44.84,"sma_20":4121.25,"sma_60":3904.75,"sma_120":3969.33},{"date":"2024-11-08","open":3972,"high":4350,"low":3972,"close":4168,"volume":1174680,"rsi_14":53.54,"sma_20":4139.5,"sma_60":3919.92,"sma_120":3967.92},{"date":"2024-11-11","open":4188,"high":4227,"low":4085,"close":4104,"volume":175906,"rsi_14":51.32,"sma_20":4152.25,"sma_60":3932.0,"sma_120":3965.58},{"date":"2024-11-12","open":4109,"high":4109,"low":3736,"close":3913,"volume":258176,"rsi_14":45.03,"sma_20":4144.75,"sma_60":3940.08,"sma_120":3960.83},{"date":"2024-11-13","open":3913,"high":4670,"low":3913,"close":4434,"volume":7382161,"rsi_14":60.8,"sma_20":4159.5,"sma_60":3956.33,"sma_120":3960.79},{"date":"2024-11-14","open":4488,"high":4557,"low":4306,"close":4453,"volume":1193832,"rsi_14":64.06,"sma_20":4174.75,"sma_60":3972.25,"sma_120":3962.0},{"date":"2024-11-15","open":4404,"high":4773,"low":4331,"close":4645,"volume":2129458,"rsi_14":67.3,"sma_20":4202.25,"sma_60":3991.25,"sma_120":3964.5},{"date":"2024-11-18","open":4606,"high":4714,"low":4512,"close":4611,"volume":427237,"rsi_14":62.63,"sma_20":4229.25,"sma_60":4009.83,"sma_120":3966.83},{"date":"2024-11-19","open":4630,"high":5987,"low":4380,"close":5987,"volume":20155544,"rsi_14":77.96,"sma_20":4326.75,"sma_60":4052.75,"sma_120":3981.21},{"date":"2024-11-20","open":5879,"high":6066,"low":5545,"close":5751,"volume":9017982,"rsi_14":74.13,"sma_20":4412.75,"sma_60":4090.17,"sma_120":3994.0},{"date":"2024-11-21","open":5496,"high":5741,"low":5240,"close":5358,"volume":4872792,"rsi_14":68.77,"sma_20":4481.25,"sma_60":4120.83,"sma_120":4003.46},{"date":"2024-11-22","open":5269,"high":5702,"low":4916,"close":5151,"volume":6624068,"rsi_14":64.1,"sma_20":4543.75,"sma_60":4148.67,"sma_120":4011.67},{"date":"2024-11-25","open":5250,"high":5505,"low":5201,"close":5309,"volume":3251419,"rsi_14":64.38,"sma_20":4614.0,"sma_60":4179.33,"sma_120":4021.5},{"date":"2024-11-26","open":5358,"high":5938,"low":5250,"close":5623,"volume":10082855,"rsi_14":68.41,"sma_20":4690.0,"sma_60":4215.33,"sma_120":4034.12},{"date":"2024-11-27","open":5505,"high":6292,"low":5456,"close":5594,"volume":9479274,"rsi_14":70.48,"sma_20":4762.0,"sma_60":4248.08,"sma_120":4047.12},{"date":"2024-11-28","open":5997,"high":6321,"low":5132,"close":5230,"volume":7783542,"rsi_14":62.95,"sma_20":4819.0,"sma_60":4273.83,"sma_120":4056.71},{"date":"2024-11-29","open":5210,"high":5230,"low":4881,"close":5122,"volume":1738636,"rsi_14":62.28,"sma_20":4877.0,"sma_60":4298.0,"sma_120":4065.79},{"date":"2024-12-02","open":5171,"high":5397,"low":5112,"close":5201,"volume":1394910,"rsi_14":65.98,"sma_20":4933.5,"sma_60":4322.67,"sma_120":4075.42},{"date":"2024-12-03","open":5073,"high":5230,"low":5024,"close":5102,"volume":551725,"rsi_14":59.26,"sma_20":4978.5,"sma_60":4343.67,"sma_120":4084.5},{"date":"2024-12-04","open":4916,"high":6007,"low":4714,"close":5437,"volume":19827751,"rsi_14":62.53,"sma_20":5044.5,"sma_60":4367.25,"sma_120":4096.58},{"date":"2024-12-05","open":5309,"high":5309,"low":4812,"close":5142,"volume":2514935,"rsi_14":56.17,"sma_20":5103.0,"sma_60":4390.08,"sma_120":4106.0},{"date":"2024-12-06","open":5132,"high":5171,"low":4621,"close":4807,"volume":1537297,"rsi_14":52.27,"sma_20":5135.5,"sma_60":4407.75,"sma_120":4112.58},{"date":"2024-12-09","open":4680,"high":5112,"low":4581,"close":4798,"volume":1337494,"rsi_14":29.9,"sma_20":5170.75,"sma_60":4427.5,"sma_120":4119.04},{"date":"2024-12-10","open":4832,"high":5073,"low":4827,"close":5043,"volume":1000913,"rsi_14":38.08,"sma_20":5228.25,"sma_60":4451.33,"sma_120":4128.29},{"date":"2024-12-11","open":5515,"high":6066,"low":5309,"close":5702,"volume":11166796,"rsi_14":55.32,"sma_20":5292.75,"sma_60":4488.0,"sma_120":4143.29},{"date":"2024-12-12","open":5594,"high":5850,"low":5358,"close":5594,"volume":4745673,"rsi_14":57.05,"sma_20":5350.75,"sma_60":4523.67,"sma_120":4157.38},{"date":"2024-12-13","open":6076,"high":7118,"low":5967,"close":6194,"volume":27640274,"rsi_14":62.36,"sma_20":5429.5,"sma_60":4564.75,"sma_120":4176.54},{"date":"2024-12-16","open":6262,"high":6567,"low":6184,"close":6331,"volume":7058129,"rsi_14":60.4,"sma_20":5517.0,"sma_60":4608.33,"sma_120":4196.54},{"date":"2024-12-17","open":6567,"high":6577,"low":5977,"close":6056,"volume":3492304,"rsi_14":56.33,"sma_20":5520.5,"sma_60":4646.5,"sma_120":4214.75},{"date":"2024-12-18","open":6282,"high":6439,"low":5859,"close":5889,"volume":4133279,"rsi_14":59.54,"sma_20":5527.5,"sma_60":4678.58,"sma_120":4231.75},{"date":"2024-12-19","open":5653,"high":5987,"low":5584,"close":5889,"volume":1885483,"rsi_14":61.47,"sma_20":5554.5,"sma_60":4709.0,"sma_120":4248.58},{"date":"2024-12-20","open":5722,"high":5732,"low":5220,"close":5250,"volume":1605228,"rsi_14":50.63,"sma_20":5559.5,"sma_60":4728.58,"sma_120":4259.92},{"date":"2024-12-23","open":5407,"high":5633,"low":5279,"close":5525,"volume":1412334,"rsi_14":55.18,"sma_20":5570.5,"sma_60":4752.58,"sma_120":4273.75},{"date":"2024-12-24","open":5653,"high":5673,"low":5328,"close":5358,"volume":1058831,"rsi_14":48.99,"sma_20":5557.0,"sma_60":4772.92,"sma_120":4285.92},{"date":"2024-12-26","open":5387,"high":5555,"low":5328,"close":5446,"volume":823109,"rsi_14":54.11,"sma_20":5549.5,"sma_60":4795.5,"sma_120":4299.04},{"date":"2024-12-27","open":5645,"high":6002,"low":5169,"close":5446,"volume":7096517,"rsi_14":58.62,"sma_20":5558.0,"sma_60":4818.58,"sma_120":4311.79},{"date":"2024-12-30","open":5516,"high":6319,"low":5357,"close":5685,"volume":13509316,"rsi_14":61.46,"sma_20":5584.0,"sma_60":4847.33,"sma_120":4326.71},{"date":"2025-01-02","open":6151,"high":6419,"low":5982,"close":6101,"volume":9524997,"rsi_14":63.14,"sma_20":5627.0,"sma_60":4883.33,"sma_120":4345.0},{"date":"2025-01-03","open":6260,"high":7927,"low":6190,"close":7927,"volume":26149148,"rsi_14":71.68,"sma_20":5767.0,"sma_60":4950.0,"sma_120":4378.88},{"date":"2025-01-06","open":8403,"high":9663,"low":8323,"close":8849,"volume":37635695,"rsi_14":77.51,"sma_20":5936.5,"sma_60":5031.83,"sma_120":4419.96},{"date":"2025-01-07","open":8403,"high":8482,"low":7679,"close":7788,"volume":9515572,"rsi_14":62.24,"sma_20":6067.5,"sma_60":5097.25,"sma_120":4451.58},{"date":"2025-01-08","open":7450,"high":7827,"low":7113,"close":7192,"volume":7347029,"rsi_14":55.96,"sma_20":6185.5,"sma_60":5153.5,"sma_120":4478.17},{"date":"2025-01-09","open":6657,"high":6746,"low":6290,"close":6657,"volume":5990706,"rsi_14":53.9,"sma_20":6277.0,"sma_60":5200.0,"sma_120":4500.46},{"date":"2025-01-10","open":6617,"high":7024,"low":6617,"close":6806,"volume":7561327,"rsi_14":56.19,"sma_20":6363.5,"sma_60":5245.5,"sma_120":4523.46},{"date":"2025-01-13","open":6597,"high":6845,"low":6438,"close":6498,"volume":2408400,"rsi_14":53.81,"sma_20":6401.0,"sma_60":5284.42,"sma_120":4543.79},{"date":"2025-01-14","open":6200,"high":6637,"low":6200,"close":6538,"volume":2673111,"rsi_14":59.29,"sma_20":6446.0,"sma_60":5323.83,"sma_120":4564.29},{"date":"2025-01-15","open":6875,"high":7113,"low":6518,"close":6597,"volume":12119152,"rsi_14":57.91,"sma_20":6463.5,"sma_60":5365.08,"sma_120":4585.5},{"date":"2025-01-16","open":7044,"high":7222,"low":6567,"close":6706,"volume":7466426,"rsi_14":60.16,"sma_20":6479.5,"sma_60":5408.58,"sma_120":4608.0},{"date":"2025-01-17","open":6786,"high":6796,"low":6379,"close":6488,"volume":2114302,"rsi_14":57.6,"sma_20":6498.5,"sma_60":5448.58,"sma_120":4629.12},{"date":"2025-01-20","open":6478,"high":6796,"low":6339,"close":6696,"volume":2200827,"rsi_14":59.35,"sma_20":6536.5,"sma_60":5492.25,"sma_120":4652.04},{"date":"2025-01-21","open":6617,"high":6885,"low":6508,"close":6567,"volume":1636265,"rsi_14":56.71,"sma_20":6568.0,"sma_60":5534.58,"sma_120":4674.33},{"date":"2025-01-22","open":6845,"high":7044,"low":6657,"close":6815,"volume":5164535,"rsi_14":55.57,"sma_20":6644.5,"sma_60":5582.58,"sma_120":4699.08},{"date":"2025-01-23","open":6667,"high":6716,"low":6280,"close":6389,"volume":1628155,"rsi_14":34.65,"sma_20":6685.5,"sma_60":5623.33,"sma_120":4722.17},{"date":"2025-01-24","open":6319,"high":6478,"low":6062,"close":6091,"volume":2217790,"rsi_14":18.55,"sma_20":6720.0,"sma_60":5655.67,"sma_120":4742.25},{"date":"2025-01-31","open":6062,"high":6270,"low":6022,"close":6210,"volume":849780,"rsi_14":27.09,"sma_20":6756.0,"sma_60":5689.17,"sma_120":4763.79},{"date":"2025-02-03","open":6151,"high":6260,"low":6022,"close":6091,"volume":839427,"rsi_14":31.44,"sma_20":6788.5,"sma_60":5721.83,"sma_120":4784.0},{"date":"2025-02-04","open":6220,"high":6994,"low":6220,"close":6647,"volume":7255852,"rsi_14":49.83,"sma_20":6837.0,"sma_60":5766.0,"sma_120":4809.12},{"date":"2025-02-05","open":6706,"high":6895,"low":6567,"close":6776,"volume":2134535,"rsi_14":49.5,"sma_20":6871.0,"sma_60":5810.5,"sma_120":4834.83},{"date":"2025-02-06","open":6895,"high":7063,"low":6756,"close":6885,"volume":2577303,"rsi_14":56.99,"sma_20":6818.5,"sma_60":5854.67,"sma_120":4862.83},{"date":"2025-02-07","open":6786,"high":6994,"low":6726,"close":6825,"volume":1491720,"rsi_14":55.16,"sma_20":6716.5,"sma_60":5899.17,"sma_120":4894.33},{"date":"2025-02-10","open":6617,"high":6885,"low":6597,"close":6746,"volume":1149899,"rsi_14":52.65,"sma_20":6664.0,"sma_60":5944.83,"sma_120":4924.79},{"date":"2025-02-11","open":7183,"high":7183,"low":6736,"close":6786,"volume":3461892,"rsi_14":51.45,"sma_20":6643.5,"sma_60":5988.17,"sma_120":4954.04},{"date":"2025-02-12","open":6657,"high":6726,"low":6448,"close":6597,"volume":1169164,"rsi_14":52.01,"sma_20":6640.5,"sma_60":6029.42,"sma_120":4980.71},{"date":"2025-02-13","open":6716,"high":6815,"low":6577,"close":6696,"volume":1080076,"rsi_14":50.0,"sma_20":6635.0,"sma_60":6075.58,"sma_120":5007.83},{"date":"2025-02-14","open":6657,"high":6786,"low":6627,"close":6657,"volume":624912,"rsi_14":51.78,"sma_20":6643.0,"sma_60":6112.25,"sma_120":5034.29},{"date":"2025-02-17","open":6677,"high":6974,"low":6548,"close":6905,"volume":1399687,"rsi_14":51.78,"sma_20":6661.5,"sma_60":6152.75,"sma_120":5062.5},{"date":"2025-02-18","open":6925,"high":6925,"low":6677,"close":6875,"volume":752425,"rsi_14":61.5,"sma_20":6675.5,"sma_60":6189.5,"sma_120":5090.38},{"date":"2025-02-19","open":6756,"high":6875,"low":6587,"close":6825,"volume":874425,"rsi_14":69.68,"sma_20":6681.5,"sma_60":6226.0,"sma_120":5117.92},{"date":"2025-02-20","open":6994,"high":7113,"low":6577,"close":6587,"volume":2448693,"rsi_14":59.5,"sma_20":6686.5,"sma_60":6235.17,"sma_120":5143.96},{"date":"2025-02-21","open":6667,"high":6706,"low":6518,"close":6607,"volume":582393,"rsi_14":63.68,"sma_20":6682.0,"sma_60":6248.67,"sma_120":5169.42},{"date":"2025-02-24","open":6498,"high":6577,"low":6359,"close":6528,"volume":511122,"rsi_14":45.77,"sma_20":6680.0,"sma_60":6267.5,"sma_120":5194.17},{"date":"2025-02-25","open":6458,"high":6607,"low":6310,"close":6349,"volume":677155,"rsi_14":35.37,"sma_20":6656.5,"sma_60":6286.83,"sma_120":5217.75},{"date":"2025-02-26","open":6339,"high":6448,"low":6280,"close":6369,"volume":369506,"rsi_14":31.16,"sma_20":6655.5,"sma_60":6303.83,"sma_120":5241.58},{"date":"2025-02-27","open":6399,"high":6548,"low":6250,"close":6250,"volume":479748,"rsi_14":29.86,"sma_20":6663.5,"sma_60":6313.5,"sma_120":5264.42},{"date":"2025-02-28","open":6141,"high":6141,"low":5952,"close":6042,"volume":634036,"rsi_14":27.39,"sma_20":6655.0,"sma_60":6320.17,"sma_120":5284.12},{"date":"2025-03-04","open":6002,"high":6002,"low":5595,"close":5694,"volume":948464,"rsi_14":20.74,"sma_20":6635.0,"sma_60":6327.17,"sma_120":5300.5},{"date":"2025-03-05","open":5714,"high":5952,"low":5714,"close":5853,"volume":691129,"rsi_14":29.73,"sma_20":6595.0,"sma_60":6338.67,"sma_120":5318.33},{"date":"2025-03-06","open":5952,"high":5952,"low":5685,"close":5744,"volume":852287,"rsi_14":24.19,"sma_20":6543.0,"sma_60":6347.0,"sma_120":5334.83},{"date":"2025-03-07","open":5655,"high":5784,"low":5625,"close":5665,"volume":487404,"rsi_14":23.68,"sma_20":6481.5,"sma_60":6355.67,"sma_120":5349.67},{"date":"2025-03-10","open":5625,"high":5833,"low":5625,"close":5655,"volume":322189,"rsi_14":12.05,"sma_20":6422.5,"sma_60":6358.5,"sma_120":5362.88},{"date":"2025-03-11","open":5417,"high":5675,"low":5417,"close":5615,"volume":362875,"rsi_14":11.98,"sma_20":6365.5,"sma_60":6365.67,"sma_120":5377.88},{"date":"2025-03-12","open":5645,"high":5794,"low":5585,"close":5655,"volume":397835,"rsi_14":14.46,"sma_20":6308.5,"sma_60":6379.17,"sma_120":5393.46},{"date":"2025-03-13","open":5833,"high":5952,"low":5714,"close":5764,"volume":1346588,"rsi_14":22.88,"sma_20":6266.5,"sma_60":6394.67,"sma_120":5411.08},{"date":"2025-03-14","open":5764,"high":5843,"low":5704,"close":5804,"volume":359593,"rsi_14":23.87,"sma_20":6221.5,"sma_60":6406.67,"sma_120":5429.0},{"date":"2025-03-17","open":6101,"high":6111,"low":5853,"close":5863,"volume":806014,"rsi_14":28.1,"sma_20":6181.5,"sma_60":6408.5,"sma_120":5448.25},{"date":"2025-03-18","open":5942,"high":6200,"low":5823,"close":5853,"volume":1075753,"rsi_14":31.62,"sma_20":6128.5,"sma_60":6412.0,"sma_120":5467.83},{"date":"2025-03-19","open":5774,"high":5833,"low":5714,"close":5734,"volume":401766,"rsi_14":28.08,"sma_20":6071.0,"sma_60":6403.33,"sma_120":5484.04},{"date":"2025-03-20","open":5754,"high":5754,"low":5546,"close":5546,"volume":430956,"rsi_14":26.8,"sma_20":6006.5,"sma_60":6389.17,"sma_120":5498.75},{"date":"2025-03-21","open":5496,"high":5516,"low":5397,"close":5437,"volume":447247,"rsi_14":28.67,"sma_20":5948.5,"sma_60":6377.83,"sma_120":5512.17},{"date":"2025-03-24","open":5476,"high":5585,"low":5407,"close":5526,"volume":306739,"rsi_14":42.74,"sma_20":5894.0,"sma_60":6370.83,"sma_120":5524.71},{"date":"2025-03-25","open":5615,"high":5645,"low":5248,"close":5565,"volume":681086,"rsi_14":36.19,"sma_20":5845.5,"sma_60":6364.5,"sma_120":5536.75},{"date":"2025-03-26","open":5585,"high":6111,"low":5496,"close":5506,"volume":2784866,"rsi_14":38.0,"sma_20":5803.0,"sma_60":6368.0,"sma_120":5548.29},{"date":"2025-03-27","open":5446,"high":5952,"low":5397,"close":5565,"volume":1844086,"rsi_14":44.9,"sma_20":5762.5,"sma_60":6367.83,"sma_120":5560.21},{"date":"2025-03-28","open":5605,"high":5714,"low":5357,"close":5407,"volume":421714,"rsi_14":38.94,"sma_20":5720.0,"sma_60":6367.83,"sma_120":5570.38},{"date":"2025-03-31","open":5317,"high":5357,"low":5169,"close":5169,"volume":386335,"rsi_14":33.08,"sma_20":5676.0,"sma_60":6362.33,"sma_120":5578.92},{"date":"2025-04-01","open":5198,"high":5377,"low":5188,"close":5298,"volume":335750,"rsi_14":37.32,"sma_20":5656.0,"sma_60":6359.83,"sma_120":5589.21},{"date":"2025-04-02","open":5308,"high":5377,"low":5169,"close":5238,"volume":291594,"rsi_14":30.66,"sma_20":5625.0,"sma_60":6352.33,"sma_120":5599.83},{"date":"2025-04-03","open":5030,"high":5427,"low":5010,"close":5308,"volume":358489,"rsi_14":32.14,"sma_20":5603.0,"sma_60":6339.0,"sma_120":5611.17},{"date":"2025-04-04","open":5288,"high":5407,"low":5159,"close":5347,"volume":390663,"rsi_14":31.16,"sma_20":5587.0,"sma_60":6295.67,"sma_120":5622.83},{"date":"2025-04-07","open":5198,"high":5208,"low":4970,"close":5010,"volume":464062,"rsi_14":25.15,"sma_20":5554.5,"sma_60":6231.17,"sma_120":5631.5},{"date":"2025-04-08","open":5139,"high":5317,"low":5119,"close":5119,"volume":406164,"rsi_14":31.76,"sma_20":5529.5,"sma_60":6186.33,"sma_120":5641.79},{"date":"2025-04-09","open":5079,"high":5169,"low":4866,"close":4901,"volume":448957,"rsi_14":31.21,"sma_20":5491.5,"sma_60":6147.83,"sma_120":5650.67},{"date":"2025-04-10","open":5208,"high":5327,"low":5109,"close":5298,"volume":371652,"rsi_14":46.53,"sma_20":5468.0,"sma_60":6125.0,"sma_120":5662.5},{"date":"2025-04-11","open":5238,"high":5486,"low":5238,"close":5476,"volume":357040,"rsi_14":48.82,"sma_20":5451.5,"sma_60":6102.67,"sma_120":5674.08},{"date":"2025-04-14","open":5476,"high":5992,"low":5446,"close":5675,"volume":1946726,"rsi_14":52.42,"sma_20":5442.0,"sma_60":6088.83,"sma_120":5686.62},{"date":"2025-04-15","open":5655,"high":5833,"low":5595,"close":5754,"volume":619128,"rsi_14":55.46,"sma_20":5437.0,"sma_60":6075.67,"sma_120":5699.75},{"date":"2025-04-16","open":5774,"high":5853,"low":5655,"close":5704,"volume":466863,"rsi_14":53.07,"sma_20":5435.5,"sma_60":6060.67,"sma_120":5712.88},{"date":"2025-04-17","open":5804,"high":6190,"low":5774,"close":5972,"volume":2250638,"rsi_14":61.92,"sma_20":5457.0,"sma_60":6048.33,"sma_120":5728.46},{"date":"2025-04-18","open":6022,"high":6052,"low":5883,"close":5992,"volume":809442,"rsi_14":69.12,"sma_20":5485.0,"sma_60":6040.0,"sma_120":5744.29},{"date":"2025-04-21","open":6300,"high":6637,"low":5704,"close":5704,"volume":5649270,"rsi_14":58.8,"sma_20":5494.0,"sma_60":6023.33,"sma_120":5757.79},{"date":"2025-04-22","open":5605,"high":5942,"low":5565,"close":5625,"volume":1350426,"rsi_14":58.3,"sma_20":5497.0,"sma_60":6007.5,"sma_120":5771.04},{"date":"2025-04-23","open":5704,"high":5714,"low":5486,"close":5575,"volume":603392,"rsi_14":55.79,"sma_20":5500.5,"sma_60":5986.67,"sma_120":5784.62},{"date":"2025-04-24","open":5615,"high":5635,"low":5516,"close":5585,"volume":367218,"rsi_14":55.22,"sma_20":5501.5,"sma_60":5973.17,"sma_120":5798.25},{"date":"2025-04-25","open":5605,"high":5675,"low":5556,"close":5635,"volume":412203,"rsi_14":65.67,"sma_20":5513.0,"sma_60":5965.5,"sma_120":5810.58},{"date":"2025-04-28","open":6577,"high":6647,"low":6052,"close":6399,"volume":16226794,"rsi_14":74.16,"sma_20":5575.0,"sma_60":5968.67,"sma_120":5828.92},{"date":"2025-04-29","open":6577,"high":6597,"low":5913,"close":5913,"volume":4878229,"rsi_14":67.35,"sma_20":5606.0,"sma_60":5965.67,"sma_120":5843.75},{"date":"2025-04-30","open":5804,"high":5813,"low":5645,"close":5655,"volume":1242471,"rsi_14":56.43,"sma_20":5627.0,"sma_60":5949.0,"sma_120":5857.5},{"date":"2025-05-02","open":5655,"high":5744,"low":5486,"close":5506,"volume":880913,"rsi_14":50.54,"sma_20":5637.0,"sma_60":5927.67,"sma_120":5869.08},{"date":"2025-05-07","open":5526,"high":5665,"low":5516,"close":5625,"volume":411429,"rsi_14":49.07,"sma_20":5651.0,"sma_60":5906.5,"sma_120":5880.58},{"date":"2025-05-08","open":5655,"high":5694,"low":5565,"close":5635,"volume":526337,"rsi_14":47.71,"sma_20":5682.5,"sma_60":5886.5,"sma_120":5892.83},{"date":"2025-05-09","open":5734,"high":6091,"low":5516,"close":5704,"volume":4393366,"rsi_14":50.0,"sma_20":5712.0,"sma_60":5869.0,"sma_120":5906.92},{"date":"2025-05-12","open":5754,"high":5982,"low":5744,"close":5813,"volume":1279107,"rsi_14":46.77,"sma_20":5758.0,"sma_60":5852.67,"sma_120":5920.42},{"date":"2025-05-13","open":5883,"high":5962,"low":5764,"close":5883,"volume":872373,"rsi_14":47.83,"sma_20":5787.5,"sma_60":5840.67,"sma_120":5935.04},{"date":"2025-05-14","open":5933,"high":5982,"low":5833,"close":5893,"volume":850110,"rsi_14":54.22,"sma_20":5808.5,"sma_60":5827.17,"sma_120":5951.38},{"date":"2025-05-15","open":5913,"high":5982,"low":5685,"close":5704,"volume":841345,"rsi_14":51.69,"sma_20":5810.0,"sma_60":5811.17,"sma_120":5961.71},{"date":"2025-05-16","open":5714,"high":5754,"low":5590,"close":5605,"volume":409085,"rsi_14":50.62,"sma_20":5802.5,"sma_60":5789.33,"sma_120":5971.04},{"date":"2025-05-19","open":5556,"high":5605,"low":5427,"close":5427,"volume":340827,"rsi_14":46.9,"sma_20":5788.5,"sma_60":5765.0,"sma_120":5977.25},{"date":"2025-05-20","open":5476,"high":5655,"low":5476,"close":5605,"volume":349515,"rsi_14":49.45,"sma_20":5770.0,"sma_60":5744.5,"sma_120":5985.25},{"date":"2025-05-21","open":5625,"high":5833,"low":5516,"close":5526,"volume":541865,"rsi_14":28.22,"sma_20":5746.5,"sma_60":5726.67,"sma_120":5980.92},{"date":"2025-05-22","open":5675,"high":5893,"low":5516,"close":5546,"volume":2171259,"rsi_14":38.06,"sma_20":5738.5,"sma_60":5708.83,"sma_120":5978.75},{"date":"2025-05-23","open":5833,"high":5942,"low":5625,"close":5794,"volume":2631698,"rsi_14":54.55,"sma_20":5747.0,"sma_60":5696.5,"sma_120":5982.0},{"date":"2025-05-26","open":5794,"high":5913,"low":5694,"close":5833,"volume":776980,"rsi_14":61.54,"sma_20":5760.0,"sma_60":5687.83,"sma_120":5987.33},{"date":"2025-05-27","open":5833,"high":6022,"low":5764,"close":5903,"volume":1337134,"rsi_14":60.14,"sma_20":5776.0,"sma_60":5680.0,"sma_120":5991.92},{"date":"2025-05-28","open":5903,"high":6022,"low":5804,"close":5843,"volume":910086,"rsi_14":57.34,"sma_20":5786.5,"sma_60":5673.17,"sma_120":5993.33},{"date":"2025-05-29","open":5863,"high":5913,"low":5744,"close":5794,"volume":522998,"rsi_14":53.19,"sma_20":5756.0,"sma_60":5669.0,"sma_120":5994.58},{"date":"2025-05-30","open":5764,"high":5764,"low":5655,"close":5675,"volume":406393,"rsi_14":45.07,"sma_20":5744.0,"sma_60":5668.67,"sma_120":5997.92},{"date":"2025-06-02","open":5635,"high":5774,"low":5625,"close":5744,"volume":268062,"rsi_14":45.07,"sma_20":5748.5,"sma_60":5666.83,"sma_120":6002.75},{"date":"2025-06-04","open":5774,"high":6022,"low":5734,"close":6012,"volume":749728,"rsi_14":53.57,"sma_20":5774.0,"sma_60":5671.33,"sma_120":6009.17},{"date":"2025-06-05","open":6052,"high":6121,"low":5972,"close":6081,"volume":687964,"rsi_14":62.18,"sma_20":5797.0,"sma_60":5678.33,"sma_120":6017.0},{"date":"2025-06-09","open":6349,"high":7153,"low":6260,"close":7004,"volume":12355561,"rsi_14":79.5,"sma_20":5866.0,"sma_60":5701.0,"sma_120":6029.75},{"date":"2025-06-10","open":7163,"high":7192,"low":6706,"close":6875,"volume":3983454,"rsi_14":81.2,"sma_20":5925.0,"sma_60":5722.17,"sma_120":6043.92},{"date":"2025-06-11","open":6885,"high":8155,"low":6677,"close":7629,"volume":21940493,"rsi_14":84.93,"sma_20":6016.5,"sma_60":5755.33,"sma_120":6067.25},{"date":"2025-06-12","open":7500,"high":8879,"low":7500,"close":8006,"volume":18421118,"rsi_14":88.82,"sma_20":6123.5,"sma_60":5793.0,"sma_120":6093.83},{"date":"2025-06-13","open":8333,"high":9127,"low":8135,"close":8333,"volume":18812113,"rsi_14":89.8,"sma_20":6246.5,"sma_60":5835.5,"sma_120":6121.08},{"date":"2025-06-16","open":8413,"high":8760,"low":8175,"close":8562,"volume":1787393,"rsi_14":89.74,"sma_20":6390.5,"sma_60":5880.83,"sma_120":6144.67},{"date":"2025-06-17","open":8790,"high":8790,"low":8175,"close":8284,"volume":988513,"rsi_14":82.93,"sma_20":6525.5,"sma_60":5921.67,"sma_120":6166.83},{"date":"2025-06-18","open":8542,"high":10347,"low":8542,"close":10347,"volume":2306216,"rsi_14":88.89,"sma_20":6773.5,"sma_60":5999.17,"sma_120":6201.25},{"date":"2025-06-19","open":10407,"high":10784,"low":9851,"close":10228,"volume":1580596,"rsi_14":87.97,"sma_20":7006.5,"sma_60":6077.83,"sma_120":6233.5},{"date":"2025-06-20","open":10417,"high":12212,"low":10317,"close":12044,"volume":1309529,"rsi_14":91.45,"sma_20":7335.0,"sma_60":6188.83,"sma_120":6283.33},{"date":"2025-06-23","open":12639,"high":13879,"low":12183,"close":12431,"volume":1597590,"rsi_14":93.27,"sma_20":7682.0,"sma_60":6304.83,"sma_120":6337.83},{"date":"2025-06-24","open":12302,"high":13413,"low":11091,"close":12619,"volume":5162082,"rsi_14":93.37,"sma_20":8026.0,"sma_60":6423.33,"sma_120":6393.92},{"date":"2025-06-25","open":11905,"high":12391,"low":10476,"close":10794,"volume":3190020,"rsi_14":75.21,"sma_20":8276.0,"sma_60":6512.17,"sma_120":6440.08},{"date":"2025-06-26","open":10427,"high":10427,"low":9048,"close":9623,"volume":3831433,"rsi_14":66.73,"sma_20":8463.5,"sma_60":6580.33,"sma_120":6474.08},{"date":"2025-06-27","open":9901,"high":10288,"low":9196,"close":10109,"volume":2247351,"rsi_14":65.3,"sma_20":8678.5,"sma_60":6659.33,"sma_120":6513.58},{"date":"2025-06-30","open":9534,"high":10050,"low":8849,"close":9653,"volume":2167500,"rsi_14":63.26,"sma_20":8873.0,"sma_60":6734.67,"sma_120":6548.5},{"date":"2025-07-01","open":9742,"high":10099,"low":9425,"close":9901,"volume":1363143,"rsi_14":61.39,"sma_20":9086.0,"sma_60":6812.0,"sma_120":6585.92},{"date":"2025-07-02","open":9980,"high":10268,"low":9028,"close":9385,"volume":1082868,"rsi_14":56.82,"sma_20":9269.5,"sma_60":6881.67,"sma_120":6617.0},{"date":"2025-07-03","open":9385,"high":9752,"low":9008,"close":9008,"volume":826923,"rsi_14":53.32,"sma_20":9420.5,"sma_60":6943.83,"sma_120":6641.42},{"date":"2025-07-04","open":9147,"high":9187,"low":8472,"close":8819,"volume":1699910,"rsi_14":51.27,"sma_20":9558.5,"sma_60":7002.17,"sma_120":6648.92},{"date":"2025-07-07","open":9137,"high":9504,"low":8948,"close":9425,"volume":1362183,"rsi_14":55.46,"sma_20":9680.5,"sma_60":7076.33,"sma_120":6653.75},{"date":"2025-07-08","open":10278,"high":10278,"low":9425,"close":9911,"volume":1717428,"rsi_14":47.54,"sma_20":9833.5,"sma_60":7156.83,"sma_120":6671.58},{"date":"2025-07-09","open":9921,"high":10347,"low":9573,"close":9881,"volume":1317401,"rsi_14":48.02,"sma_20":9947.0,"sma_60":7240.5,"sma_120":6694.17},{"date":"2025-07-10","open":9831,"high":11756,"low":9514,"close":10764,"volume":7080509,"rsi_14":41.85,"sma_20":10086.0,"sma_60":7332.33,"sma_120":6728.67},{"date":"2025-07-11","open":11409,"high":11954,"low":10278,"close":10764,"volume":3281174,"rsi_14":38.83,"sma_20":10208.5,"sma_60":7421.17,"sma_120":6761.92},{"date":"2025-07-14","open":10506,"high":10536,"low":9841,"close":10119,"volume":1392053,"rsi_14":34.21,"sma_20":10287.0,"sma_60":7495.83,"sma_120":6792.33},{"date":"2025-07-15","open":9980,"high":9980,"low":9345,"close":9444,"volume":1231463,"rsi_14":40.03,"sma_20":10345.5,"sma_60":7557.83,"sma_120":6816.75},{"date":"2025-07-16","open":9008,"high":9494,"low":8889,"close":9335,"volume":1028909,"rsi_14":47.48,"sma_20":10294.5,"sma_60":7618.83,"sma_120":6839.75},{"date":"2025-07-17","open":9772,"high":9802,"low":8968,"close":9077,"volume":917428,"rsi_14":40.58,"sma_20":10236.5,"sma_60":7671.0,"sma_120":6859.67},{"date":"2025-07-18","open":9286,"high":9673,"low":9127,"close":9325,"volume":826969,"rsi_14":46.89,"sma_20":10099.5,"sma_60":7727.0,"sma_120":6883.5},{"date":"2025-07-21","open":9405,"high":9454,"low":9038,"close":9087,"volume":470403,"rsi_14":42.26,"sma_20":9931.0,"sma_60":7783.83,"sma_120":6903.58},{"date":"2025-07-22","open":9107,"high":9107,"low":8730,"close":8869,"volume":642163,"rsi_14":44.8,"sma_20":9742.0,"sma_60":7838.33,"sma_120":6922.92},{"date":"2025-07-23","open":8948,"high":8968,"low":8522,"close":8661,"volume":452766,"rsi_14":46.38,"sma_20":9634.5,"sma_60":7890.17,"sma_120":6938.42},{"date":"2025-07-24","open":8730,"high":8780,"low":8492,"close":8581,"volume":303041,"rsi_14":47.46,"sma_20":9582.0,"sma_60":7940.5,"sma_120":6956.83},{"date":"2025-07-25","open":8601,"high":9315,"low":8571,"close":8978,"volume":1098174,"rsi_14":45.01,"sma_20":9525.0,"sma_60":7996.67,"sma_120":6981.08},{"date":"2025-07-28","open":9107,"high":9127,"low":8651,"close":8700,"volume":384493,"rsi_14":35.81,"sma_20":9477.0,"sma_60":8035.33,"sma_120":7002.0},{"date":"2025-07-29","open":8690,"high":8829,"low":8542,"close":8562,"volume":291810,"rsi_14":34.92,"sma_20":9409.5,"sma_60":8079.83,"sma_120":7022.75},{"date":"2025-07-30","open":8621,"high":8690,"low":8194,"close":8234,"volume":464863,"rsi_14":16.88,"sma_20":9351.5,"sma_60":8123.17,"sma_120":7036.08},{"date":"2025-07-31","open":8274,"high":8363,"low":8016,"close":8304,"volume":221584,"rsi_14":18.37,"sma_20":9316.0,"sma_60":8170.17,"sma_120":7048.92},{"date":"2025-08-01","open":8254,"high":8254,"low":7748,"close":7877,"volume":431296,"rsi_14":19.46,"sma_20":9268.5,"sma_60":8208.0,"sma_120":7057.25},{"date":"2025-08-04","open":7827,"high":8115,"low":7768,"close":8065,"volume":244663,"rsi_14":28.35,"sma_20":9200.0,"sma_60":8248.83,"sma_120":7067.67},{"date":"2025-08-05","open":8155,"high":8304,"low":7986,"close":8095,"volume":262327,"rsi_14":30.03,"sma_20":9108.5,"sma_60":8289.0,"sma_120":7079.0},{"date":"2025-08-06","open":8522,"high":8522,"low":7748,"close":7976,"volume":748044,"rsi_14":31.44,"sma_20":9012.5,"sma_60":8325.33,"sma_120":7089.0},{"date":"2025-08-07","open":8016,"high":8373,"low":7917,"close":8323,"volume":475084,"rsi_14":33.66,"sma_20":8889.5,"sma_60":8366.33,"sma_120":7103.5},{"date":"2025-08-08","open":8423,"high":8433,"low":8165,"close":8204,"volume":172137,"rsi_14":35.02,"sma_20":8760.5,"sma_60":8405.17,"sma_120":7116.17},{"date":"2025-08-11","open":8194,"high":8254,"low":7946,"close":8085,"volume":221156,"rsi_14":36.24,"sma_20":8658.0,"sma_60":8445.17,"sma_120":7128.17},{"date":"2025-08-12","open":8254,"high":8313,"low":8036,"close":8056,"volume":220416,"rsi_14":38.66,"sma_20":8588.0,"sma_60":8486.33,"sma_120":7137.83},{"date":"2025-08-13","open":8165,"high":8194,"low":7877,"close":8085,"volume":225038,"rsi_14":40.53,"sma_20":8525.0,"sma_60":8531.0,"sma_120":7148.0},{"date":"2025-08-14","open":8046,"high":8204,"low":7946,"close":8065,"volume":179224,"rsi_14":29.65,"sma_20":8474.0,"sma_60":8572.33,"sma_120":7158.42},{"date":"2025-08-18","open":8065,"high":8075,"low":7827,"close":7887,"volume":229122,"rsi_14":31.02,"sma_20":8401.5,"sma_60":8612.0,"sma_120":7169.33},{"date":"2025-08-19","open":7946,"high":7996,"low":7649,"close":7857,"volume":164003,"rsi_14":32.68,"sma_20":8339.5,"sma_60":8650.83,"sma_120":7179.83},{"date":"2025-08-20","open":7589,"high":7609,"low":7173,"close":7470,"volume":400052,"rsi_14":31.75,"sma_20":8269.0,"sma_60":8679.0,"sma_120":7187.75},{"date":"2025-08-21","open":7510,"high":7659,"low":7450,"close":7520,"volume":151372,"rsi_14":31.1,"sma_20":8211.5,"sma_60":8707.33,"sma_120":7197.58},{"date":"2025-08-22","open":7490,"high":7907,"low":7490,"close":7688,"volume":311337,"rsi_14":44.81,"sma_20":8166.5,"sma_60":8737.33,"sma_120":7208.67},{"date":"2025-08-25","open":7817,"high":7996,"low":7748,"close":7946,"volume":201844,"rsi_14":46.84,"sma_20":8114.5,"sma_60":8772.67,"sma_120":7222.92},{"date":"2025-08-26","open":7927,"high":7927,"low":7679,"close":7768,"volume":176135,"rsi_14":41.95,"sma_20":8067.5,"sma_60":8805.83,"sma_120":7237.42},{"date":"2025-08-27","open":7877,"high":7877,"low":7649,"close":7808,"volume":147821,"rsi_14":45.69,"sma_20":8029.5,"sma_60":8841.67,"sma_120":7255.17},{"date":"2025-08-28","open":7718,"high":7917,"low":7599,"close":7679,"volume":301474,"rsi_14":31.43,"sma_20":8001.5,"sma_60":8874.17,"sma_120":7270.5},{"date":"2025-08-29","open":7718,"high":7718,"low":7490,"close":7560,"volume":199317,"rsi_14":31.43,"sma_20":7964.0,"sma_60":8900.17,"sma_120":7285.75},{"date":"2025-09-01","open":7431,"high":7788,"low":7361,"close":7540,"volume":447172,"rsi_14":33.33,"sma_20":7947.0,"sma_60":8924.67,"sma_120":7301.5},{"date":"2025-09-02","open":7728,"high":7847,"low":7470,"close":7500,"volume":240251,"rsi_14":33.13,"sma_20":7918.5,"sma_60":8933.0,"sma_120":7317.0},{"date":"2025-09-03","open":7431,"high":7440,"low":7222,"close":7341,"volume":156143,"rsi_14":29.05,"sma_20":7880.5,"sma_60":8940.83,"sma_120":7331.5},{"date":"2025-09-04","open":7421,"high":7500,"low":7341,"close":7421,"volume":120676,"rsi_14":32.43,"sma_20":7852.5,"sma_60":8937.33,"sma_120":7346.33},{"date":"2025-09-05","open":7490,"high":7510,"low":7331,"close":7361,"volume":129600,"rsi_14":34.68,"sma_20":7804.0,"sma_60":8926.5,"sma_120":7359.75},{"date":"2025-09-08","open":7391,"high":7460,"low":7302,"close":7391,"volume":127969,"rsi_14":36.42,"sma_20":7763.0,"sma_60":8910.67,"sma_120":7373.08},{"date":"2025-09-09","open":7411,"high":7460,"low":7321,"close":7460,"volume":152783,"rsi_14":49.65,"sma_20":7731.5,"sma_60":8892.17,"sma_120":7386.5},{"date":"2025-09-10","open":7798,"high":8155,"low":7738,"close":7877,"volume":879634,"rsi_14":60.11,"sma_20":7722.5,"sma_60":8885.33,"sma_120":7403.5},{"date":"2025-09-11","open":8006,"high":8105,"low":7738,"close":7956,"volume":703895,"rsi_14":57.99,"sma_20":7716.0,"sma_60":8845.17,"sma_120":7422.17},{"date":"2025-09-12","open":8036,"high":8085,"low":7857,"close":8006,"volume":396887,"rsi_14":52.03,"sma_20":7713.0,"sma_60":8807.83,"sma_120":7442.83},{"date":"2025-09-15","open":8155,"high":8165,"low":7927,"close":7946,"volume":263427,"rsi_14":56.62,"sma_20":7716.0,"sma_60":8739.0,"sma_120":7463.92},{"date":"2025-09-16","open":8095,"high":8194,"low":7817,"close":7837,"volume":378577,"rsi_14":51.05,"sma_20":7715.0,"sma_60":8661.83,"sma_120":7483.33},{"date":"2025-09-17","open":7917,"high":7927,"low":7589,"close":7649,"volume":217536,"rsi_14":48.99,"sma_20":7724.0,"sma_60":8578.33,"sma_120":7500.83},{"date":"2025-09-18","open":7488,"high":8024,"low":7431,"close":7976,"volume":986250,"rsi_14":68.0,"sma_20":7762.0,"sma_60":8536.0,"sma_120":7524.08},{"date":"2025-09-19","open":8630,"high":8700,"low":8300,"close":8440,"volume":1168052,"rsi_14":70.19,"sma_20":7796.5,"sma_60":8515.0,"sma_120":7547.67},{"date":"2025-09-22","open":8492,"high":8512,"low":7887,"close":7966,"volume":1084014,"rsi_14":59.59,"sma_20":7797.5,"sma_60":8479.0,"sma_120":7569.17},{"date":"2025-09-23","open":7996,"high":7996,"low":7738,"close":7798,"volume":661639,"rsi_14":59.35,"sma_20":7799.0,"sma_60":8447.83,"sma_120":7591.25},{"date":"2025-09-24","open":7887,"high":7956,"low":7649,"close":7688,"volume":478082,"rsi_14":55.42,"sma_20":7793.0,"sma_60":8410.67,"sma_120":7611.33},{"date":"2025-09-25","open":7728,"high":8373,"low":7569,"close":8294,"volume":1620017,"rsi_14":65.46,"sma_20":7824.0,"sma_60":8392.33,"sma_120":7637.0},{"date":"2025-09-26","open":8046,"high":8115,"low":7748,"close":7808,"volume":869670,"rsi_14":56.0,"sma_20":7836.5,"sma_60":8372.17,"sma_120":7658.0},{"date":"2025-09-29","open":8095,"high":8869,"low":8075,"close":8323,"volume":6230364,"rsi_14":61.01,"sma_20":7876.0,"sma_60":8363.83,"sma_120":7683.0},{"date":"2025-09-30","open":8462,"high":8552,"low":8036,"close":8036,"volume":1302626,"rsi_14":52.09,"sma_20":7903.0,"sma_60":8340.5,"sma_120":7708.42},{"date":"2025-10-01","open":8016,"high":8135,"low":7788,"close":7788,"volume":688203,"rsi_14":47.87,"sma_20":7925.5,"sma_60":8304.83,"sma_120":7730.83},{"date":"2025-10-02","open":7847,"high":7867,"low":7718,"close":7738,"volume":522743,"rsi_14":46.5,"sma_20":7941.0,"sma_60":8268.67,"sma_120":7754.58},{"date":"2025-10-10","open":7768,"high":7897,"low":7718,"close":7738,"volume":537195,"rsi_14":47.34,"sma_20":7960.0,"sma_60":8217.83,"sma_120":7775.08},{"date":"2025-10-13","open":7589,"high":7589,"low":7351,"close":7431,"volume":636812,"rsi_14":45.06,"sma_20":7962.0,"sma_60":8161.83,"sma_120":7791.5},{"date":"2025-10-14","open":7579,"high":7857,"low":7440,"close":7659,"volume":1340337,"rsi_14":50.12,"sma_20":7972.0,"sma_60":8120.5,"sma_120":7808.17},{"date":"2025-10-15","open":7698,"high":7768,"low":7500,"close":7629,"volume":462678,"rsi_14":40.95,"sma_20":7959.5,"sma_60":8090.0,"sma_120":7823.92},{"date":"2025-10-16","open":7629,"high":7688,"low":7361,"close":7371,"volume":576069,"rsi_14":36.53,"sma_20":7930.0,"sma_60":8057.0,"sma_120":7837.92},{"date":"2025-10-17","open":7312,"high":7312,"low":6905,"close":6905,"volume":764453,"rsi_14":35.96,"sma_20":7874.5,"sma_60":8020.5,"sma_120":7845.75},{"date":"2025-10-20","open":6974,"high":7054,"low":6935,"close":7014,"volume":219237,"rsi_14":39.47,"sma_20":7827.5,"sma_60":7981.67,"sma_120":7854.33},{"date":"2025-10-21","open":7054,"high":7183,"low":6954,"close":6994,"volume":281496,"rsi_14":40.44,"sma_20":7785.0,"sma_60":7946.5,"sma_120":7865.17},{"date":"2025-10-22","open":6994,"high":7282,"low":6915,"close":7252,"volume":333896,"rsi_14":34.14,"sma_20":7765.0,"sma_60":7919.33,"sma_120":7878.83},{"date":"2025-10-23","open":7212,"high":7569,"low":7024,"close":7341,"volume":705094,"rsi_14":41.92,"sma_20":7718.0,"sma_60":7897.17,"sma_120":7893.67},{"date":"2025-10-24","open":7431,"high":7490,"low":7123,"close":7123,"volume":403858,"rsi_14":26.82,"sma_20":7655.0,"sma_60":7872.67,"sma_120":7906.58},{"date":"2025-10-27","open":7133,"high":7242,"low":7054,"close":7054,"volume":371850,"rsi_14":29.29,"sma_20":7609.0,"sma_60":7840.33,"sma_120":7918.5},{"date":"2025-10-28","open":7103,"high":7183,"low":6974,"close":6994,"volume":336654,"rsi_14":31.82,"sma_20":7568.5,"sma_60":7811.67,"sma_120":7923.5},{"date":"2025-10-29","open":7014,"high":7063,"low":6925,"close":6974,"volume":314970,"rsi_14":32.41,"sma_20":7532.5,"sma_60":7785.0,"sma_120":7932.42},{"date":"2025-10-30","open":6974,"high":6974,"low":6567,"close":6567,"volume":701425,"rsi_14":26.95,"sma_20":7445.5,"sma_60":7757.0,"sma_120":7940.08},{"date":"2025-10-31","open":6567,"high":6796,"low":6567,"close":6647,"volume":358276,"rsi_14":33.05,"sma_20":7387.0,"sma_60":7729.17,"sma_120":7949.67},{"date":"2025-11-03","open":6667,"high":6845,"low":6558,"close":6617,"volume":351094,"rsi_14":25.35,"sma_20":7301.0,"sma_60":7708.0,"sma_120":7958.0},{"date":"2025-11-04","open":6617,"high":6696,"low":6498,"close":6587,"volume":545704,"rsi_14":25.35,"sma_20":7228.0,"sma_60":7683.17,"sma_120":7966.0},{"date":"2025-11-05","open":6567,"high":6577,"low":6032,"close":6389,"volume":503036,"rsi_14":26.09,"sma_20":7157.5,"sma_60":7654.5,"sma_120":7971.75},{"date":"2025-11-06","open":6448,"high":6627,"low":6290,"close":6567,"volume":278294,"rsi_14":40.45,"sma_20":7099.0,"sma_60":7630.83,"sma_120":7978.08},{"date":"2025-11-07","open":6429,"high":6528,"low":6181,"close":6310,"volume":303818,"rsi_14":31.61,"sma_20":7027.0,"sma_60":7597.0,"sma_120":7981.67},{"date":"2025-11-10","open":6339,"high":6567,"low":6329,"close":6548,"volume":206534,"rsi_14":39.53,"sma_20":6982.5,"sma_60":7569.17,"sma_120":7987.17},{"date":"2025-11-11","open":6558,"high":6647,"low":6329,"close":6379,"volume":192779,"rsi_14":28.64,"sma_20":6918.0,"sma_60":7540.5,"sma_120":7992.83},{"date":"2025-11-12","open":6379,"high":6677,"low":6379,"close":6637,"volume":290903,"rsi_14":34.08,"sma_20":6868.0,"sma_60":7516.67,"sma_120":8001.5},{"date":"2025-11-13","open":6627,"high":6677,"low":6548,"close":6637,"volume":180980,"rsi_14":37.81,"sma_20":6831.0,"sma_60":7492.33,"sma_120":8011.67},{"date":"2025-11-14","open":6548,"high":6766,"low":6478,"close":6508,"volume":293882,"rsi_14":36.71,"sma_20":6811.0,"sma_60":7466.17,"sma_120":8019.25},{"date":"2025-11-17","open":6548,"high":6627,"low":6379,"close":6597,"volume":177496,"rsi_14":40.48,"sma_20":6790.0,"sma_60":7444.5,"sma_120":8028.25},{"date":"2025-11-18","open":6548,"high":6548,"low":6240,"close":6300,"volume":201347,"rsi_14":35.71,"sma_20":6755.0,"sma_60":7418.33,"sma_120":8034.58},{"date":"2025-11-19","open":6200,"high":6349,"low":6121,"close":6210,"volume":121100,"rsi_14":41.26,"sma_20":6702.5,"sma_60":7397.17,"sma_120":8038.08},{"date":"2025-11-20","open":6210,"high":6468,"low":6210,"close":6429,"volume":149781,"rsi_14":45.0,"sma_20":6656.5,"sma_60":7378.83,"sma_120":8043.08},{"date":"2025-11-21","open":6290,"high":6290,"low":6062,"close":6101,"volume":219292,"rsi_14":39.6,"sma_20":6605.0,"sma_60":7352.17,"sma_120":8044.75},{"date":"2025-11-24","open":6171,"high":6260,"low":6052,"close":6091,"volume":98311,"rsi_14":39.92,"sma_20":6556.5,"sma_60":7321.0,"sma_120":8046.83},{"date":"2025-11-25","open":6151,"high":6270,"low":5933,"close":5992,"volume":160774,"rsi_14":41.6,"sma_20":6506.0,"sma_60":7291.17,"sma_120":8048.5},{"date":"2025-11-26","open":5992,"high":6161,"low":5992,"close":6081,"volume":114003,"rsi_14":39.3,"sma_20":6461.0,"sma_60":7262.17,"sma_120":8051.92},{"date":"2025-11-27","open":6081,"high":6171,"low":6012,"close":6062,"volume":100166,"rsi_14":43.9,"sma_20":6435.5,"sma_60":7235.0,"sma_120":8054.58},{"date":"2025-11-28","open":6062,"high":6329,"low":6052,"close":6310,"volume":172765,"rsi_14":44.17,"sma_20":6418.5,"sma_60":7214.0,"sma_120":8057.08},{"date":"2025-12-01","open":6488,"high":6766,"low":6300,"close":6310,"volume":434749,"rsi_14":48.15,"sma_20":6403.0,"sma_60":7193.33,"sma_120":8059.0},{"date":"2025-12-02","open":6319,"high":6359,"low":6181,"close":6240,"volume":217620,"rsi_14":38.24,"sma_20":6385.5,"sma_60":7172.17,"sma_120":8052.58},{"date":"2025-12-03","open":6300,"high":6339,"low":6210,"close":6329,"volume":132052,"rsi_14":41.34,"sma_20":6382.5,"sma_60":7155.17,"sma_120":8048.0},{"date":"2025-12-04","open":6359,"high":6389,"low":6240,"close":6260,"volume":127347,"rsi_14":42.77,"sma_20":6367.0,"sma_60":7135.67,"sma_120":8036.5},{"date":"2025-12-05","open":6310,"high":6389,"low":6200,"close":6290,"volume":131270,"rsi_14":40.72,"sma_20":6366.0,"sma_60":7117.67,"sma_120":8022.08},{"date":"2025-12-08","open":6379,"high":6448,"low":6300,"close":6389,"volume":152762,"rsi_14":53.06,"sma_20":6358.0,"sma_60":7100.83,"sma_120":8005.75},{"date":"2025-12-09","open":6379,"high":6478,"low":6300,"close":6478,"volume":142599,"rsi_14":59.18,"sma_20":6363.0,"sma_60":7084.33,"sma_120":7988.25},{"date":"2025-12-10","open":6498,"high":6528,"low":6339,"close":6419,"volume":171722,"rsi_14":49.62,"sma_20":6352.0,"sma_60":7059.83,"sma_120":7972.58},{"date":"2025-12-11","open":6538,"high":6647,"low":6399,"close":6478,"volume":279014,"rsi_14":68.27,"sma_20":6344.0,"sma_60":7035.0,"sma_120":7940.08},{"date":"2025-12-12","open":6498,"high":6875,"low":6448,"close":6677,"volume":369544,"rsi_14":73.98,"sma_20":6352.5,"sma_60":7012.67,"sma_120":7910.25},{"date":"2025-12-15","open":6637,"high":6647,"low":6438,"close":6488,"volume":264855,"rsi_14":68.94,"sma_20":6347.0,"sma_60":6988.17,"sma_120":7863.58},{"date":"2025-12-16","open":6458,"high":6478,"low":6200,"close":6200,"volume":255462,"rsi_14":53.95,"sma_20":6342.0,"sma_60":6960.67,"sma_120":7811.25},{"date":"2025-12-17","open":6250,"high":6389,"low":6220,"close":6270,"volume":172661,"rsi_14":56.69,"sma_20":6345.0,"sma_60":6937.5,"sma_120":7757.92},{"date":"2025-12-18","open":6071,"high":6438,"low":6071,"close":6230,"volume":230793,"rsi_14":47.06,"sma_20":6335.0,"sma_60":6903.17,"sma_120":7719.58},{"date":"2025-12-19","open":6240,"high":6359,"low":6181,"close":6290,"volume":325057,"rsi_14":49.3,"sma_20":6344.5,"sma_60":6868.17,"sma_120":7691.58},{"date":"2025-12-22","open":6369,"high":6756,"low":6359,"close":6508,"volume":518169,"rsi_14":58.6,"sma_20":6365.5,"sma_60":6843.67,"sma_120":7661.33},{"date":"2025-12-23","open":6587,"high":6657,"low":6329,"close":6389,"volume":252574,"rsi_14":51.87,"sma_20":6385.5,"sma_60":6820.0,"sma_120":7633.92},{"date":"2025-12-24","open":6409,"high":6438,"low":6200,"close":6329,"volume":217742,"rsi_14":52.2,"sma_20":6398.0,"sma_60":6797.17,"sma_120":7603.92},{"date":"2025-12-26","open":6359,"high":6548,"low":6171,"close":6250,"volume":300746,"rsi_14":48.78,"sma_20":6407.5,"sma_60":6762.83,"sma_120":7577.58},{"date":"2025-12-29","open":6310,"high":6460,"low":6200,"close":6380,"volume":169695,"rsi_14":48.15,"sma_20":6408.5,"sma_60":6738.0,"sma_120":7555.08},{"date":"2025-12-30","open":6320,"high":6360,"low":6160,"close":6170,"volume":227193,"rsi_14":39.66,"sma_20":6399.0,"sma_60":6701.0,"sma_120":7532.42},{"date":"2026-01-02","open":6120,"high":6430,"low":6120,"close":6430,"volume":231339,"rsi_14":48.97,"sma_20":6406.0,"sma_60":6673.17,"sma_120":7506.83},{"date":"2026-01-05","open":6450,"high":6520,"low":6270,"close":6400,"volume":242471,"rsi_14":46.6,"sma_20":6407.0,"sma_60":6649.0,"sma_120":7476.92},{"date":"2026-01-06","open":6400,"high":6410,"low":6250,"close":6330,"volume":262720,"rsi_14":38.76,"sma_20":6408.0,"sma_60":6624.67,"sma_120":7446.67},{"date":"2026-01-07","open":6410,"high":6410,"low":6060,"close":6210,"volume":303130,"rsi_14":40.35,"sma_20":6401.5,"sma_60":6598.17,"sma_120":7408.0},{"date":"2026-01-08","open":6210,"high":6230,"low":6020,"close":6060,"volume":235806,"rsi_14":43.95,"sma_20":6382.5,"sma_60":6574.33,"sma_120":7368.08},{"date":"2026-01-09","open":6060,"high":6260,"low":6060,"close":6170,"volume":160376,"rsi_14":45.34,"sma_20":6364.5,"sma_60":6548.5,"sma_120":7334.5},{"date":"2026-01-12","open":6190,"high":6300,"low":6100,"close":6200,"volume":206766,"rsi_14":47.5,"sma_20":6351.0,"sma_60":6523.67,"sma_120":7306.83},{"date":"2026-01-13","open":6200,"high":6240,"low":6060,"close":6150,"volume":217202,"rsi_14":44.03,"sma_20":6332.0,"sma_60":6502.33,"sma_120":7279.67},{"date":"2026-01-14","open":6150,"high":6310,"low":6100,"close":6170,"volume":190953,"rsi_14":35.97,"sma_20":6304.0,"sma_60":6489.17,"sma_120":7254.83},{"date":"2026-01-15","open":6170,"high":6220,"low":6060,"close":6220,"volume":193540,"rsi_14":41.67,"sma_20":6288.0,"sma_60":6475.0,"sma_120":7228.33},{"date":"2026-01-16","open":6270,"high":6480,"low":6080,"close":6090,"volume":281779,"rsi_14":39.57,"sma_20":6280.0,"sma_60":6459.0,"sma_120":7202.75},{"date":"2026-01-19","open":6100,"high":6150,"low":5990,"close":6080,"volume":302752,"rsi_14":37.9,"sma_20":6258.5,"sma_60":6416.67,"sma_120":7178.92},{"date":"2026-01-20","open":6040,"high":6290,"low":5960,"close":6220,"volume":424361,"rsi_14":52.14,"sma_20":6252.5,"sma_60":6400.67,"sma_120":7158.0},{"date":"2026-01-21","open":6110,"high":6130,"low":5820,"close":6010,"volume":385306,"rsi_14":31.25,"sma_20":6225.0,"sma_60":6382.33,"sma_120":7136.0},{"date":"2026-01-22","open":6040,"high":6140,"low":5950,"close":6120,"volume":253848,"rsi_14":38.33,"sma_20":6209.0,"sma_60":6366.83,"sma_120":7111.58},{"date":"2026-01-23","open":6110,"high":7650,"low":6110,"close":7250,"volume":9419176,"rsi_14":70.35,"sma_20":6252.5,"sma_60":6370.5,"sma_120":7098.92},{"date":"2026-01-26","open":7550,"high":8470,"low":7060,"close":7810,"volume":8290229,"rsi_14":79.63,"sma_20":6328.0,"sma_60":6390.33,"sma_120":7092.08},{"date":"2026-01-27","open":7730,"high":8090,"low":7570,"close":7730,"volume":1997827,"rsi_14":81.75,"sma_20":6395.5,"sma_60":6407.5,"sma_120":7087.33},{"date":"2026-01-28","open":7820,"high":8200,"low":7200,"close":7310,"volume":2396832,"rsi_14":69.39,"sma_20":6452.5,"sma_60":6418.17,"sma_120":7078.5},{"date":"2026-01-29","open":7330,"high":7990,"low":7180,"close":7740,"volume":2077812,"rsi_14":73.05,"sma_20":6518.0,"sma_60":6436.5,"sma_120":7076.83},{"date":"2026-01-30","open":7670,"high":7770,"low":7420,"close":7480,"volume":752441,"rsi_14":68.73,"sma_20":6572.0,"sma_60":6453.83,"sma_120":7071.42},{"date":"2026-02-02","open":7480,"high":7630,"low":7110,"close":7210,"volume":649857,"rsi_14":63.68,"sma_20":6616.0,"sma_60":6463.67,"sma_120":7063.5},{"date":"2026-02-03","open":7330,"high":7680,"low":7260,"close":7640,"volume":781625,"rsi_14":66.99,"sma_20":6687.5,"sma_60":6485.0,"sma_120":7060.17},{"date":"2026-02-04","open":7630,"high":8050,"low":7450,"close":7860,"volume":2344007,"rsi_14":70.73,"sma_20":6777.5,"sma_60":6514.5,"sma_120":7055.75},{"date":"2026-02-05","open":7870,"high":8090,"low":7550,"close":7610,"volume":1302620,"rsi_14":66.81,"sma_20":6849.5,"sma_60":6531.33,"sma_120":7050.25},{"date":"2026-02-06","open":7300,"high":7380,"low":6890,"close":7210,"volume":880057,"rsi_14":61.51,"sma_20":6900.0,"sma_60":6544.33,"sma_120":7042.42},{"date":"2026-02-09","open":7460,"high":7890,"low":7430,"close":7740,"volume":928594,"rsi_14":64.34,"sma_20":6979.5,"sma_60":6561.83,"sma_120":7039.25},{"date":"2026-02-10","open":7840,"high":7860,"low":7600,"close":7600,"volume":527198,"rsi_14":65.2,"sma_20":7051.0,"sma_60":6577.0,"sma_120":7034.67},{"date":"2026-02-11","open":7660,"high":7670,"low":7290,"close":7530,"volume":577242,"rsi_14":63.58,"sma_20":7116.5,"sma_60":6593.17,"sma_120":7029.67},{"date":"2026-02-12","open":7580,"high":7620,"low":7370,"close":7560,"volume":311234,"rsi_14":53.79,"sma_20":7190.0,"sma_60":6608.33,"sma_120":7026.42},{"date":"2026-02-13","open":7460,"high":8400,"low":7360,"close":7850,"volume":3960777,"rsi_14":50.52,"sma_20":7278.0,"sma_60":6633.33,"sma_120":7025.83},{"date":"2026-02-19","open":8090,"high":8090,"low":7770,"close":7870,"volume":957675,"rsi_14":51.86,"sma_20":7367.5,"sma_60":6660.17,"sma_120":7028.67},{"date":"2026-02-20","open":8000,"high":8290,"low":7730,"close":7870,"volume":1565485,"rsi_14":58.38,"sma_20":7450.0,"sma_60":6683.33,"sma_120":7031.08},{"date":"2026-02-23","open":7930,"high":8000,"low":7670,"close":7700,"volume":776901,"rsi_14":49.35,"sma_20":7534.5,"sma_60":6709.17,"sma_120":7030.67},{"date":"2026-02-24","open":7700,"high":7780,"low":7500,"close":7530,"volume":503121,"rsi_14":50.84,"sma_20":7605.0,"sma_60":6732.33,"sma_120":7026.67},{"date":"2026-02-25","open":7540,"high":7580,"low":7230,"close":7280,"volume":665101,"rsi_14":51.18,"sma_20":7606.5,"sma_60":6753.0,"sma_120":7022.08},{"date":"2026-02-26","open":7600,"high":7820,"low":7250,"close":7270,"volume":889574,"rsi_14":42.75,"sma_20":7558.5,"sma_60":6788.0,"sma_120":6576.17},{"date":"2026-02-27","open":7350,"high":7500,"low":7130,"close":7160,"volume":560407,"rsi_14":35.66,"sma_20":7551.0,"sma_60":6789.5,"sma_120":7012.25},{"date":"2026-03-03","open":7000,"high":7160,"low":6730,"close":6730,"volume":585026,"rsi_14":33.21,"sma_20":7522.0,"sma_60":6795.67,"sma_120":7004.83},{"date":"2026-03-04","open":6470,"high":6600,"low":5600,"close":5600,"volume":1205885,"rsi_14":25.97,"sma_20":7415.0,"sma_60":6783.0,"sma_120":6988.17},{"date":"2026-03-05","open":5910,"high":6490,"low":5910,"close":6330,"volume":560871,"rsi_14":30.14,"sma_20":7357.5,"sma_60":6783.67,"sma_120":6977.92},{"date":"2026-03-06","open":6230,"high":6490,"low":6070,"close":6450,"volume":337205,"rsi_14":33.71,"sma_20":7319.5,"sma_60":6784.83,"sma_120":6970.0},{"date":"2026-03-09","open":6020,"high":6120,"low":5850,"close":6090,"volume":340911,"rsi_14":31.15,"sma_20":7242.0,"sma_60":6781.17,"sma_120":6958.42},{"date":"2026-03-10","open":6350,"high":6430,"low":6250,"close":6360,"volume":255397,"rsi_14":35.22,"sma_20":7167.0,"sma_60":6781.5,"sma_120":6949.58},{"date":"2026-03-11","open":6450,"high":6700,"low":6370,"close":6520,"volume":377807,"rsi_14":33.08,"sma_20":7112.5,"sma_60":6782.83,"sma_120":6941.83},{"date":"2026-03-12","open":6480,"high":6710,"low":6440,"close":6600,"volume":204019,"rsi_14":34.09,"sma_20":7082.0,"sma_60":6784.0,"sma_120":6934.17},{"date":"2026-03-13","open":6480,"high":6920,"low":6350,"close":6790,"volume":320256,"rsi_14":37.08,"sma_20":7034.5,"sma_60":6789.33,"sma_120":6924.58},{"date":"2026-03-16","open":6790,"high":6990,"low":6530,"close":6630,"volume":250612,"rsi_14":37.17,"sma_20":6986.0,"sma_60":6818.0,"sma_120":6583.83},{"date":"2026-03-17","open":6700,"high":6910,"low":6690,"close":6720,"volume":309384,"rsi_14":40.1,"sma_20":6945.5,"sma_60":6790.83,"sma_120":6901.75},{"date":"2026-03-18","open":6780,"high":6860,"low":6530,"close":6580,"volume":210486,"rsi_14":41.21,"sma_20":6896.5,"sma_60":6791.5,"sma_120":6889.83},{"date":"2026-03-19","open":6490,"high":6610,"low":6350,"close":6400,"volume":334093,"rsi_14":39.52,"sma_20":6824.0,"sma_60":6794.0,"sma_120":6877.33},{"date":"2026-03-20","open":6440,"high":6640,"low":6360,"close":6520,"volume":156338,"rsi_14":42.31,"sma_20":6756.5,"sma_60":6797.33,"sma_120":6867.42},{"date":"2026-03-23","open":6430,"high":6430,"low":6190,"close":6200,"volume":233861,"rsi_14":43.46,"sma_20":6673.0,"sma_60":6796.0,"sma_120":6849.58},{"date":"2026-03-24","open":6320,"high":6550,"low":6130,"close":6500,"volume":262781,"rsi_14":63.98,"sma_20":6613.0,"sma_60":6798.67,"sma_120":6833.42},{"date":"2026-03-25","open":6610,"high":6770,"low":6500,"close":6700,"volume":234407,"rsi_14":56.88,"sma_20":6571.5,"sma_60":6801.0,"sma_120":6822.33},{"date":"2026-03-26","open":6700,"high":6700,"low":6200,"close":6250,"volume":246076,"rsi_14":46.69,"sma_20":6520.0,"sma_60":6797.83,"sma_120":6808.92},{"date":"2026-03-27","open":6240,"high":6450,"low":6110,"close":6400,"volume":150442,"rsi_14":55.52,"sma_20":6476.5,"sma_60":6798.17,"sma_120":6797.67},{"date":"2026-03-30","open":6100,"high":6300,"low":6100,"close":6180,"volume":155987,"rsi_14":46.74,"sma_20":6427.5,"sma_60":6796.17,"sma_120":6779.5},{"date":"2026-03-31","open":6100,"high":6180,"low":5920,"close":5920,"volume":174182,"rsi_14":39.51,"sma_20":6387.0,"sma_60":6788.5,"sma_120":6763.25},{"date":"2026-04-01","open":6129,"high":6380,"low":6129,"close":6330,"volume":133632,"rsi_14":45.08,"sma_20":6421.5,"sma_60":6790.5,"sma_120":6745.75},{"date":"2026-04-02","open":6360,"high":6410,"low":5660,"close":5740,"volume":547836,"rsi_14":35.04,"sma_20":6392.0,"sma_60":6779.0,"sma_120":6726.08},{"date":"2026-04-03","open":5860,"high":5930,"low":5750,"close":5800,"volume":161327,"rsi_14":37.83,"sma_20":6359.5,"sma_60":6769.0,"sma_120":6709.0},{"date":"2026-04-06","open":5870,"high":6280,"low":5810,"close":5930,"volume":302103,"rsi_14":38.55,"sma_20":6351.5,"sma_60":6762.33,"sma_120":6693.5},{"date":"2026-04-07","open":5980,"high":6140,"low":5630,"close":5640,"volume":263792,"rsi_14":36.94,"sma_20":6315.5,"sma_60":6752.83,"sma_120":6675.5},{"date":"2026-04-08","open":5830,"high":6130,"low":5800,"close":6090,"volume":268431,"rsi_14":45.99,"sma_20":6294.0,"sma_60":6753.33,"sma_120":6663.83},{"date":"2026-04-09","open":6070,"high":6090,"low":5990,"close":6020,"volume":139217,"rsi_14":43.46,"sma_20":6265.0,"sma_60":6750.83,"sma_120":6649.67},{"date":"2026-04-10","open":6040,"high":6480,"low":6040,"close":6370,"volume":315297,"rsi_14":52.21,"sma_20":6244.0,"sma_60":6753.67,"sma_120":6638.67},{"date":"2026-04-13","open":6150,"high":6410,"low":6080,"close":6250,"volume":267320,"rsi_14":46.59,"sma_20":6225.0,"sma_60":6755.33,"sma_120":6628.83},{"date":"2026-04-14","open":6650,"high":7170,"low":6490,"close":6790,"volume":1460938,"rsi_14":51.12,"sma_20":6228.5,"sma_60":6765.67,"sma_120":6627.42},{"date":"2026-04-15","open":7600,"high":8820,"low":7310,"close":8820,"volume":17352650,"rsi_14":72.99,"sma_20":6340.5,"sma_60":6809.0,"sma_120":6642.0},{"date":"2026-04-16","open":10380,"high":11370,"low":8900,"close":8900,"volume":36024487,"rsi_14":72.64,"sma_20":6465.5,"sma_60":6855.83,"sma_120":6657.42},{"date":"2026-04-17","open":9110,"high":9440,"low":8180,"close":8810,"volume":11627191,"rsi_14":74.4,"sma_20":6580.0,"sma_60":6901.33,"sma_120":6669.92},{"date":"2026-04-20","open":9100,"high":11070,"low":9010,"close":9910,"volume":24573071,"rsi_14":82.02,"sma_20":6765.5,"sma_60":6962.83,"sma_120":6690.83},{"date":"2026-04-21","open":9950,"high":9950,"low":9060,"close":9350,"volume":1978982,"rsi_14":73.83,"sma_20":6908.0,"sma_60":7018.5,"sma_120":6708.92},{"date":"2026-04-22","open":9100,"high":9220,"low":8600,"close":9180,"volume":1378636,"rsi_14":78.48,"sma_20":7032.0,"sma_60":7069.5,"sma_120":6726.17},{"date":"2026-04-23","open":9180,"high":9520,"low":8860,"close":9520,"volume":1191285,"rsi_14":79.43,"sma_20":7195.5,"sma_60":7107.33,"sma_120":6746.75},{"date":"2026-04-24","open":9270,"high":9390,"low":8720,"close":8810,"volume":2554104,"rsi_14":70.87,"sma_20":7316.0,"sma_60":7124.0,"sma_120":6761.58},{"date":"2026-04-27","open":8800,"high":8800,"low":8340,"close":8420,"volume":1893059,"rsi_14":69.86,"sma_20":7428.0,"sma_60":7135.5,"sma_120":6776.58},{"date":"2026-04-28","open":8470,"high":8620,"low":8150,"close":8210,"volume":1283171,"rsi_14":65.68,"sma_20":7542.5,"sma_60":7150.5,"sma_120":6789.17},{"date":"2026-04-29","open":8100,"high":8250,"low":7870,"close":8010,"volume":1027490,"rsi_14":64.44,"sma_20":7628.5,"sma_60":7155.0,"sma_120":6799.08},{"date":"2026-04-30","open":8030,"high":8470,"low":7950,"close":8010,"volume":1698425,"rsi_14":60.37,"sma_20":8135.5,"sma_60":6786.67,"sma_120":6709.83},{"date":"2026-05-04","open":8290,"high":8470,"low":8100,"close":8180,"volume":882848,"rsi_14":64.64,"sma_20":7861.0,"sma_60":7180.0,"sma_120":6826.25},{"date":"2026-05-06","open":8250,"high":9060,"low":7910,"close":9000,"volume":5577785,"rsi_14":66.08,"sma_20":8014.5,"sma_60":7202.67,"sma_120":6846.08},{"date":"2026-05-07","open":8710,"high":8830,"low":8340,"close":8360,"volume":2235679,"rsi_14":45.8,"sma_20":8150.5,"sma_60":7211.0,"sma_120":6862.75},{"date":"2026-05-08","open":8330,"high":8330,"low":7840,"close":7960,"volume":1050614,"rsi_14":41.9,"sma_20":8244.0,"sma_60":7216.83,"sma_120":6874.08},{"date":"2026-05-11","open":8100,"high":8160,"low":7830,"close":7850,"volume":967161,"rsi_14":41.75,"sma_20":8335.5,"sma_60":7227.5,"sma_120":6885.92},{"date":"2026-05-12","open":8200,"high":8390,"low":7280,"close":7610,"volume":1184149,"rsi_14":26.81,"sma_20":8397.5,"sma_60":7225.33,"sma_120":6893.58},{"date":"2026-05-13","open":7510,"high":7830,"low":7320,"close":7360,"volume":647883,"rsi_14":28.6,"sma_20":8453.0,"sma_60":7221.33,"sma_120":6899.17},{"date":"2026-05-14","open":7320,"high":7550,"low":7190,"close":7370,"volume":426991,"rsi_14":29.84,"sma_20":8482.0,"sma_60":7218.67,"sma_120":6905.92},{"date":"2026-05-15","open":7430,"high":7650,"low":6790,"close":6930,"volume":822237,"rsi_14":21.79,"sma_20":8387.5,"sma_60":7208.17,"sma_120":6908.25},{"date":"2026-05-18","open":6760,"high":6820,"low":6340,"close":6660,"volume":537586,"rsi_14":24.1,"sma_20":8275.5,"sma_60":7188.33,"sma_120":6910.83},{"date":"2026-05-19","open":6660,"high":7050,"low":6590,"close":6650,"volume":886850,"rsi_14":26.53,"sma_20":8167.5,"sma_60":7168.0,"sma_120":6914.08},{"date":"2026-05-20","open":6520,"high":6640,"low":6150,"close":6290,"volume":489198,"rsi_14":25.51,"sma_20":7986.5,"sma_60":7141.67,"sma_120":6912.5},{"date":"2026-05-21","open":6360,"high":6610,"low":6360,"close":6530,"volume":302886,"rsi_14":31.31,"sma_20":7845.5,"sma_60":7122.17,"sma_120":6915.67},{"date":"2026-05-22","open":7230,"high":7760,"low":6920,"close":7110,"volume":2076211,"rsi_14":40.09,"sma_20":7742.0,"sma_60":7115.17,"sma_120":6923.75},{"date":"2026-05-26","open":7290,"high":8050,"low":7290,"close":7610,"volume":2231284,"rsi_14":44.15,"sma_20":7646.5,"sma_60":7120.67,"sma_120":6936.83},{"date":"2026-05-27","open":7390,"high":7740,"low":6910,"close":6980,"volume":979622,"rsi_14":28.42,"sma_20":7555.0,"sma_60":7115.83,"sma_120":6943.92},{"date":"2026-05-28","open":7050,"high":7050,"low":6300,"close":6610,"volume":604819,"rsi_14":30.16,"sma_20":7464.5,"sma_60":7106.67,"sma_120":6948.08},{"date":"2026-05-29","open":6830,"high":6880,"low":6280,"close":6370,"volume":518808,"rsi_14":31.29,"sma_20":7372.5,"sma_60":7100.67,"sma_120":6948.17},{"date":"2026-06-01","open":6160,"high":6320,"low":5960,"close":6110,"volume":444960,"rsi_14":30.23,"sma_20":7277.5,"sma_60":7109.17,"sma_120":6946.08},{"date":"2026-06-02","open":5950,"high":6090,"low":5720,"close":5940,"volume":541280,"rsi_14":30.72,"sma_20":7174.0,"sma_60":7102.67,"sma_120":6943.17},{"date":"2026-06-04","open":5850,"high":6110,"low":5640,"close":5800,"volume":253264,"rsi_14":31.52,"sma_20":7055.0,"sma_60":7091.83,"sma_120":6938.33},{"date":"2026-06-05","open":5630,"high":5760,"low":5450,"close":5600,"volume":396861,"rsi_14":29.93,"sma_20":6885.0,"sma_60":7083.67,"sma_120":6932.42},{"date":"2026-06-08","open":5050,"high":5350,"low":4975,"close":5060,"volume":495481,"rsi_14":29.27,"sma_20":6720.0,"sma_60":7062.0,"sma_120":6921.75},{"date":"2026-06-09","open":5100,"high":5460,"low":5100,"close":5310,"volume":422706,"rsi_14":34.97,"sma_20":6587.5,"sma_60":7041.83,"sma_120":6912.33},{"date":"2026-06-10","open":5180,"high":5320,"low":4950,"close":5030,"volume":390181,"rsi_14":32.98,"sma_20":6446.5,"sma_60":7015.67,"sma_120":6899.83},{"date":"2026-06-11","open":4880,"high":5090,"low":4865,"close":5020,"volume":234097,"rsi_14":35.6,"sma_20":6317.0,"sma_60":6986.17,"sma_120":6887.75},{"date":"2026-06-12","open":5170,"high":5350,"low":5140,"close":5240,"volume":259719,"rsi_14":35.31,"sma_20":6211.0,"sma_60":6963.0,"sma_120":6877.0},{"date":"2026-06-15","open":5330,"high":5460,"low":5270,"close":5400,"volume":249631,"rsi_14":28.46,"sma_20":6112.5,"sma_60":6941.0,"sma_120":6865.92},{"date":"2026-06-16","open":5430,"high":5530,"low":5330,"close":5400,"volume":164897,"rsi_14":18.16,"sma_20":6036.0,"sma_60":6921.33,"sma_120":6856.42},{"date":"2026-06-17","open":5350,"high":5450,"low":5230,"close":5310,"volume":177288,"rsi_14":40.65,"sma_20":5530.0,"sma_60":6800.33,"sma_120":6799.25},{"date":"2026-06-18","open":5310,"high":5380,"low":5140,"close":5140,"volume":178667,"rsi_14":23.08,"sma_20":5893.0,"sma_60":6880.17,"sma_120":6838.75},{"date":"2026-06-19","open":5170,"high":5170,"low":4780,"close":4895,"volume":371706,"rsi_14":23.03,"sma_20":5823.25,"sma_60":6858.42,"sma_120":6827.21},{"date":"2026-06-22","open":4780,"high":4930,"low":4575,"close":4660,"volume":281229,"rsi_14":23.25,"sma_20":5729.75,"sma_60":6827.75,"sma_120":6813.21},{"date":"2026-06-23","open":4690,"high":4850,"low":4310,"close":4360,"volume":451664,"rsi_14":22.18,"sma_20":5592.25,"sma_60":6788.75,"sma_120":6794.88},{"date":"2026-06-24","open":4360,"high":4555,"low":4320,"close":4470,"volume":331012,"rsi_14":26.33,"sma_20":5435.25,"sma_60":6759.08,"sma_120":6778.46},{"date":"2026-06-25","open":4470,"high":4550,"low":4280,"close":4290,"volume":220297,"rsi_14":26.52,"sma_20":5300.75,"sma_60":6723.92,"sma_120":6761.04},{"date":"2026-06-26","open":4200,"high":4280,"low":3785,"close":3960,"volume":468013,"rsi_14":28.68,"sma_20":5168.25,"sma_60":6686.92,"sma_120":6741.54},{"date":"2026-06-29","open":3935,"high":4400,"low":3935,"close":4390,"volume":226523,"rsi_14":33.33,"sma_20":5069.25,"sma_60":6661.42,"sma_120":6724.96},{"date":"2026-06-30","open":4410,"high":4410,"low":4215,"close":4240,"volume":142919,"rsi_14":34.98,"sma_20":4975.75,"sma_60":6627.25,"sma_120":6708.88},{"date":"2026-07-01","open":4260,"high":4420,"low":4155,"close":4280,"volume":142217,"rsi_14":36.09,"sma_20":4892.75,"sma_60":6602.92,"sma_120":6690.96},{"date":"2026-07-02","open":4265,"high":4290,"low":3850,"close":4070,"volume":207382,"rsi_14":27.92,"sma_20":4806.25,"sma_60":6574.08,"sma_120":6671.54},{"date":"2026-07-03","open":4075,"high":4210,"low":3935,"close":4205,"volume":124160,"rsi_14":27.24,"sma_20":4736.5,"sma_60":6545.33,"sma_120":6653.83},{"date":"2026-07-06","open":4210,"high":4245,"low":4040,"close":4125,"volume":106553,"rsi_14":26.43,"sma_20":4689.75,"sma_60":6520.08,"sma_120":6636.46},{"date":"2026-07-07","open":4095,"high":4205,"low":3900,"close":3990,"volume":148470,"rsi_14":26.0,"sma_20":4623.75,"sma_60":6485.08,"sma_120":6619.21},{"date":"2026-07-08","open":3890,"high":4050,"low":3720,"close":3770,"volume":274832,"rsi_14":25.54,"sma_20":4560.75,"sma_60":6447.58,"sma_120":6599.21},{"date":"2026-07-09","open":3720,"high":3890,"low":3645,"close":3680,"volume":164056,"rsi_14":27.03,"sma_20":4493.75,"sma_60":6402.75,"sma_120":6578.21},{"date":"2026-07-10","open":3695,"high":4125,"low":3695,"close":4025,"volume":189888,"rsi_14":38.48,"sma_20":4433.0,"sma_60":6365.67,"sma_120":6560.5},{"date":"2026-07-13","open":4025,"high":4145,"low":3690,"close":3710,"volume":234506,"rsi_14":38.27,"sma_20":4348.5,"sma_60":6314.33,"sma_120":6540.0},{"date":"2026-07-14","open":3655,"high":3770,"low":3495,"close":3635,"volume":284065,"rsi_14":34.73,"sma_20":4260.25,"sma_60":6227.92,"sma_120":6518.46},{"date":"2026-07-15","open":3655,"high":3905,"low":3655,"close":3900,"volume":180912,"rsi_14":43.09,"sma_20":4189.75,"sma_60":6144.58,"sma_120":6500.21},{"date":"2026-07-16","open":3890,"high":4195,"low":3760,"close":3810,"volume":154187,"rsi_14":47.09,"sma_20":4123.25,"sma_60":6061.25,"sma_120":6481.29},{"date":"2026-07-20","open":3720,"high":3830,"low":3635,"close":3680,"volume":247054,"rsi_14":34.43,"sma_20":4062.5,"sma_60":5957.42,"sma_120":6460.12},{"date":"2026-07-21","open":3640,"high":3865,"low":3595,"close":3740,"volume":243641,"rsi_14":38.58,"sma_20":4016.5,"sma_60":5863.92,"sma_120":6441.21},{"date":"2026-07-22","open":3815,"high":3975,"low":3785,"close":3810,"volume":231312,"rsi_14":39.41,"sma_20":3989.0,"sma_60":5774.42,"sma_120":6421.96},{"date":"2026-07-23","open":3825,"high":4495,"low":3825,"close":4140,"volume":1751944,"rsi_14":51.5,"sma_20":3972.5,"sma_60":5684.75,"sma_120":6396.04},{"date":"2026-07-24","open":4035,"high":4075,"low":3825,"close":3850,"volume":345063,"rsi_14":42.89,"sma_20":3950.5,"sma_60":5602.08,"sma_120":6363.04},{"date":"2026-07-27","open":3935,"high":4070,"low":3895,"close":3970,"volume":185503,"rsi_14":46.94,"sma_20":3951.0,"sma_60":5527.92,"sma_120":6331.71},{"date":"2026-07-28","open":3970,"high":4060,"low":3710,"close":3735,"volume":272459,"rsi_14":45.16,"sma_20":3918.25,"sma_60":5453.33,"sma_120":6301.92},{"date":"2026-07-29","open":3750,"high":3870,"low":3300,"close":3470,"volume":368495,"rsi_14":44.4,"sma_20":3879.75,"sma_60":5377.67,"sma_120":6266.33},{"date":"2026-07-30","open":3350,"high":3655,"low":3350,"close":3470,"volume":191966,"rsi_14":45.95,"sma_20":3839.25,"sma_60":5302.0,"sma_120":6232.92},{"date":"2026-07-31","open":3620,"high":3880,"low":3620,"close":3880,"volume":172413,"rsi_14":47.27,"sma_20":3829.75,"sma_60":5230.33,"sma_120":6205.17},{"date":"2026-08-03","open":3855,"high":4140,"low":3675,"close":4030,"volume":196026,"rsi_14":56.43,"sma_20":3821.0,"sma_60":5147.5,"sma_120":6175.08},{"date":"2026-08-04","open":4045,"high":4325,"low":4045,"close":4300,"volume":221188,"rsi_14":62.38,"sma_20":3829.75,"sma_60":5079.83,"sma_120":6145.42},{"date":"2026-08-05","open":4395,"high":4500,"low":4335,"close":4415,"volume":165807,"rsi_14":60.16,"sma_20":3851.0,"sma_60":5020.75,"sma_120":6118.79},{"date":"2026-08-06","open":4400,"high":4460,"low":4230,"close":4340,"volume":106508,"rsi_14":60.52,"sma_20":3879.5,"sma_60":4962.25,"sma_120":6094.88},{"date":"2026-08-07","open":4370,"high":4380,"low":4190,"close":4260,"volume":107403,"rsi_14":61.74,"sma_20":3908.5,"sma_60":4906.42,"sma_120":6065.88},{"date":"2026-08-10","open":4400,"high":4540,"low":4325,"close":4520,"volume":166471,"rsi_14":64.61,"sma_20":3933.25,"sma_60":4859.08,"sma_120":6040.21},{"date":"2026-08-11","open":4550,"high":4640,"low":4440,"close":4570,"volume":145390,"rsi_14":64.34,"sma_20":3976.25,"sma_60":4812.42,"sma_120":6015.54},{"date":"2026-08-12","open":4580,"high":4690,"low":4505,"close":4600,"volume":131273,"rsi_14":59.79,"sma_20":4024.5,"sma_60":4773.58,"sma_120":5990.88},{"date":"2026-08-13","open":4670,"high":4700,"low":4505,"close":4565,"volume":165060,"rsi_14":67.06,"sma_20":4057.75,"sma_60":4738.67,"sma_120":5963.5},{"date":"2026-08-14","open":4580,"high":4850,"low":4480,"close":4825,"volume":260983,"rsi_14":69.13,"sma_20":4108.5,"sma_60":4708.25,"sma_120":5938.12},{"date":"2026-08-18","open":4910,"high":4910,"low":4520,"close":4605,"volume":204166,"rsi_14":69.59,"sma_20":4154.75,"sma_60":4680.17,"sma_120":5910.92},{"date":"2026-08-19","open":4340,"high":4600,"low":4320,"close":4405,"volume":111515,"rsi_14":71.69,"sma_20":4188.0,"sma_60":4644.75,"sma_120":5883.46},{"date":"2026-08-20","open":4490,"high":4800,"low":4490,"close":4620,"volume":250430,"rsi_14":74.26,"sma_20":4228.5,"sma_60":4603.25,"sma_120":5859.21},{"date":"2026-08-21","open":4645,"high":4745,"low":4330,"close":4390,"volume":219415,"rsi_14":61.64,"sma_20":4241.0,"sma_60":4549.58,"sma_120":5835.12},{"date":"2026-08-24","open":4475,"high":4720,"low":4265,"close":4500,"volume":258438,"rsi_14":60.93,"sma_20":4273.5,"sma_60":4508.25,"sma_120":5812.04},{"date":"2026-08-25","open":4505,"high":4670,"low":4385,"close":4665,"volume":124420,"rsi_14":58.92,"sma_20":4308.25,"sma_60":4475.83,"sma_120":5791.25},{"date":"2026-08-26","open":4655,"high":4655,"low":4505,"close":4610,"volume":104039,"rsi_14":54.91,"sma_20":4352.0,"sma_60":4446.5,"sma_120":5773.58},{"date":"2026-08-27","open":4610,"high":4720,"low":4570,"close":4610,"volume":126834,"rsi_14":57.07,"sma_20":4409.0,"sma_60":4421.5,"sma_120":5765.33},{"date":"2026-08-28","open":4700,"high":4940,"low":4645,"close":4795,"volume":476032,"rsi_14":63.28,"sma_20":4475.25,"sma_60":4402.42,"sma_120":5752.54},{"date":"2026-08-31","open":4675,"high":4700,"low":4500,"close":4670,"volume":197544,"rsi_14":53.99,"sma_20":4514.75,"sma_60":4383.58,"sma_120":5737.71},{"date":"2026-09-01","open":4685,"high":4735,"low":4570,"close":4660,"volume":111924,"rsi_14":52.45,"sma_20":4546.25,"sma_60":4367.92,"sma_120":5725.79},{"date":"2026-09-02","open":4530,"high":4645,"low":4300,"close":4475,"volume":166423,"rsi_14":46.87,"sma_20":4555.0,"sma_60":4358.17,"sma_120":5710.08},{"date":"2026-09-03","open":4515,"high":4535,"low":4390,"close":4480,"volume":104291,"rsi_14":47.84,"sma_20":4558.25,"sma_60":4344.33,"sma_120":5693.08},{"date":"2026-09-04","open":4590,"high":4980,"low":4590,"close":4850,"volume":796030,"rsi_14":50.6,"sma_20":4583.75,"sma_60":4341.33,"sma_120":5678.5},{"date":"2026-09-07","open":4820,"high":4820,"low":4625,"close":4640,"volume":231039,"rsi_14":50.85,"sma_20":4602.75,"sma_60":4335.0,"sma_120":5660.58},{"date":"2026-09-08","open":4640,"high":4705,"low":4555,"close":4560,"volume":170671,"rsi_14":53.98,"sma_20":4604.75,"sma_60":4323.67,"sma_120":5643.33},{"date":"2026-09-09","open":4580,"high":4735,"low":4565,"close":4665,"volume":152527,"rsi_14":51.23,"sma_20":4609.5,"sma_60":4311.42,"sma_120":5626.21},{"date":"2026-09-10","open":4630,"high":4665,"low":4555,"close":4630,"volume":121208,"rsi_14":57.32,"sma_20":4611.0,"sma_60":4298.58,"sma_120":5609.96},{"date":"2026-09-11","open":4640,"high":5100,"low":4610,"close":4825,"volume":1008420,"rsi_14":59.42,"sma_20":4624.0,"sma_60":4290.5,"sma_120":5596.83},{"date":"2026-09-14","open":4885,"high":5040,"low":4775,"close":4900,"volume":878558,"rsi_14":57.19,"sma_20":4627.75,"sma_60":4286.5,"sma_120":5583.33},{"date":"2026-09-15","open":5050,"high":6310,"low":4910,"close":6310,"volume":11780434,"rsi_14":78.43,"sma_20":4713.0,"sma_60":4310.08,"sma_120":5584.25},{"date":"2026-09-16","open":6390,"high":6450,"low":5630,"close":6040,"volume":9610157,"rsi_14":71.93,"sma_20":4794.75,"sma_60":4333.08,"sma_120":5580.42},{"date":"2026-09-17","open":5960,"high":6000,"low":5680,"close":5810,"volume":2163576,"rsi_14":65.36,"sma_20":4854.25,"sma_60":4357.25,"sma_120":5573.0},{"date":"2026-09-18","open":5920,"high":5970,"low":5570,"close":5620,"volume":2442281,"rsi_14":64.09,"sma_20":4915.75,"sma_60":4376.42,"sma_120":5567.75},{"date":"2026-09-21","open":5630,"high":5910,"low":5510,"close":5650,"volume":2255748,"rsi_14":64.6,"sma_20":4973.25,"sma_60":4399.08,"sma_120":5561.5},{"date":"2026-09-22","open":5670,"high":5680,"low":5310,"close":5420,"volume":918238,"rsi_14":63.76,"sma_20":5011.0,"sma_60":4423.42,"sma_120":5555.17},{"date":"2026-09-23","open":5500,"high":5920,"low":5330,"close":5550,"volume":5267798,"rsi_14":65.03,"sma_20":5058.0,"sma_60":4442.75,"sma_120":5552.08},{"date":"2026-09-28","open":5550,"high":5770,"low":5490,"close":5660,"volume":1169619,"rsi_14":62.27,"sma_20":5110.5,"sma_60":4466.42,"sma_120":5546.83},{"date":"2026-09-29","open":5750,"high":5750,"low":5260,"close":5420,"volume":872120,"rsi_14":61.71,"sma_20":5141.75,"sma_60":4485.42,"sma_120":5544.17},{"date":"2026-09-30","open":5370,"high":5450,"low":5290,"close":5330,"volume":301543,"rsi_14":61.53,"sma_20":5174.75,"sma_60":4506.42,"sma_120":5540.25},{"date":"2026-10-01","open":5300,"high":5420,"low":5200,"close":5390,"volume":452603,"rsi_14":61.0,"sma_20":5211.25,"sma_60":4526.17,"sma_120":5535.75},{"date":"2026-10-02","open":5440,"high":5740,"low":5410,"close":5690,"volume":820595,"rsi_14":64.89,"sma_20":5272.0,"sma_60":4552.25,"sma_120":5536.17},{"date":"2026-10-06","open":6170,"high":7150,"low":5920,"close":7150,"volume":19585199,"rsi_14":74.09,"sma_20":5405.5,"sma_60":4604.92,"sma_120":5545.0},{"date":"2026-10-07","open":7000,"high":7240,"low":6580,"close":6760,"volume":11617301,"rsi_14":68.09,"sma_20":5501.0,"sma_60":4654.75,"sma_120":5551.17},{"date":"2026-10-08","open":6700,"high":6740,"low":6160,"close":6530,"volume":3963280,"rsi_14":52.78,"sma_20":5595.5,"sma_60":4702.25,"sma_120":5552.5},{"date":"2026-10-12","open":6410,"high":6800,"low":6090,"close":6110,"volume":2527841,"rsi_14":50.85,"sma_20":5673.0,"sma_60":4737.0,"sma_120":5551.33},{"date":"2026-10-13","open":5950,"high":6560,"low":5840,"close":6050,"volume":4082526,"rsi_14":53.05,"sma_20":5742.25,"sma_60":4776.0,"sma_120":5545.17},{"date":"2026-10-14","open":5890,"high":6100,"low":5750,"close":5920,"volume":1200769,"rsi_14":53.87,"sma_20":5806.75,"sma_60":4814.08,"sma_120":5521.0},{"date":"2026-10-15","open":5520,"high":5680,"low":5090,"close":5140,"volume":1113508,"rsi_14":44.49,"sma_20":5822.5,"sma_60":4834.75,"sma_120":5489.67},{"date":"2026-10-16","open":5380,"high":5770,"low":5310,"close":5490,"volume":1273810,"rsi_14":50.74,"sma_20":5852.0,"sma_60":4862.75,"sma_120":5462.0},{"date":"2026-10-19","open":5280,"high":5630,"low":5220,"close":5620,"volume":588645,"rsi_14":50.74,"sma_20":5817.5,"sma_60":4895.08,"sma_120":5426.25},{"date":"2026-10-20","open":5570,"high":5600,"low":5100,"close":5110,"volume":574612,"rsi_14":44.66,"sma_20":5771.0,"sma_60":4917.92,"sma_120":5390.92},{"date":"2026-10-21","open":5280,"high":5340,"low":5120,"close":5190,"volume":429705,"rsi_14":47.7,"sma_20":5740.0,"sma_60":4940.92,"sma_120":5357.67},{"date":"2026-10-22","open":5450,"high":5460,"low":4865,"close":4950,"volume":920032,"rsi_14":46.3,"sma_20":5706.5,"sma_60":4954.42,"sma_120":5319.58},{"date":"2026-10-23","open":4930,"high":5391,"low":4879,"close":4990,"volume":1672170}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":232.64999999999998,"pbr":1.06,"per":21.45,"roa":1.99,"roe":3.19,"grade":"C","comment":"PER 21.49배, ROE 3.19%","revenue":63185155353.0,"analysis":"PER 21.5배입니다. ROE 3.2%입니다. 시가총액 1224.35억. 매출 631.85억, 영업이익 102.07억.","eps_basis":"TTM","debt_ratio":0.6017757747642513,"market_cap":122190045170,"net_income":5682930497.0,"total_debt":69463326241.0,"ttm_window":"2025Q3~2026Q2","gross_margin":68.21,"total_assets":184893905460.0,"total_equity":115430579219.0,"profit_margin":8.99,"revenue_basis":"TTM","dividend_yield":0.55,"net_income_basis":"TTM","operating_income":10206615889.0,"operating_margin":16.15,"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":4990.0,"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":"2019-10-17","close":8329.9639},{"date":"2019-10-18","close":8456.3232},{"date":"2019-10-21","close":9263.0752},{"date":"2019-10-22","close":9447.7529},{"date":"2019-10-23","close":9224.1963},{"date":"2019-10-24","close":9243.6357},{"date":"2019-10-25","close":9068.6777},{"date":"2019-10-28","close":8553.5215},{"date":"2019-10-29","close":8135.5649},{"date":"2019-10-30","close":8135.5649},{"date":"2019-10-31","close":7873.1284},{"date":"2019-11-01","close":8359.124},{"date":"2019-11-04","close":8281.3633},{"date":"2019-11-05","close":8145.2856},{"date":"2019-11-06","close":7853.688},{"date":"2019-11-07","close":7707.8896},{"date":"2019-11-08","close":7367.6924},{"date":"2019-11-11","close":7785.6484},{"date":"2019-11-12","close":7980.0469},{"date":"2019-11-13","close":7542.6514},{"date":"2019-11-14","close":7950.8877},{"date":"2019-11-15","close":8164.7251},{"date":"2019-11-18","close":7912.0073},{"date":"2019-11-19","close":7941.1675},{"date":"2019-11-20","close":8184.1646},{"date":"2019-11-21","close":7902.2876},{"date":"2019-11-22","close":8261.9248},{"date":"2019-11-25","close":8388.2832},{"date":"2019-11-26","close":8349.4033},{"date":"2019-11-27","close":8631.2803},{"date":"2019-11-28","close":8709.041},{"date":"2019-11-29","close":8271.6445},{"date":"2019-12-02","close":7484.3315},{"date":"2019-12-03","close":7212.1738},{"date":"2019-12-04","close":7280.2139},{"date":"2019-12-05","close":6706.7388},{"date":"2019-12-06","close":7008.0557},{"date":"2019-12-09","close":6765.0581},{"date":"2019-12-10","close":6803.9375},{"date":"2019-12-11","close":7134.4146},{"date":"2019-12-12","close":7163.5747},{"date":"2019-12-13","close":6288.7822},{"date":"2019-12-16","close":5997.1855},{"date":"2019-12-17","close":6298.5029},{"date":"2019-12-18","close":5861.1064},{"date":"2019-12-19","close":5880.5459},{"date":"2019-12-20","close":5880.5459},{"date":"2019-12-23","close":5773.627},{"date":"2019-12-24","close":5472.3096},{"date":"2019-12-26","close":5550.0693},{"date":"2019-12-27","close":5754.187},{"date":"2019-12-30","close":5841.667},{"date":"2020-01-02","close":5812.5068},{"date":"2020-01-03","close":5822.2266},{"date":"2020-01-06","close":5637.5483},{"date":"2020-01-07","close":5608.3887},{"date":"2020-01-08","close":5239.0322},{"date":"2020-01-09","close":5540.3496},{"date":"2020-01-10","close":5618.1089},{"date":"2020-01-13","close":5754.187},{"date":"2020-01-14","close":5822.2266},{"date":"2020-01-15","close":5870.8267},{"date":"2020-01-16","close":5851.3867},{"date":"2020-01-17","close":5783.3477},{"date":"2020-01-20","close":5919.4263},{"date":"2020-01-21","close":6259.623},{"date":"2020-01-22","close":6317.9424},{"date":"2020-01-23","close":6211.0229},{"date":"2020-01-28","close":5822.2266},{"date":"2020-01-29","close":5938.8657},{"date":"2020-01-30","close":5783.3477},{"date":"2020-01-31","close":6016.6245},{"date":"2020-02-03","close":6074.9438},{"date":"2020-02-04","close":6249.9028},{"date":"2020-02-05","close":6298.5029},{"date":"2020-02-06","close":6211.0229},{"date":"2020-02-07","close":6074.9438},{"date":"2020-02-10","close":6123.5439},{"date":"2020-02-11","close":6084.6646},{"date":"2020-02-12","close":5822.2266},{"date":"2020-02-13","close":5608.3887},{"date":"2020-02-14","close":5890.2661},{"date":"2020-02-17","close":5890.2661},{"date":"2020-02-18","close":5695.8677},{"date":"2020-02-19","close":5656.9883},{"date":"2020-02-20","close":5656.9883},{"date":"2020-02-21","close":5550.0693},{"date":"2020-02-24","close":5093.2334},{"date":"2020-02-25","close":5034.9141},{"date":"2020-02-26","close":4801.6362},{"date":"2020-02-27","close":4626.6777},{"date":"2020-02-28","close":4325.3604},{"date":"2020-03-02","close":4441.999},{"date":"2020-03-03","close":4461.4395},{"date":"2020-03-04","close":4684.9971},{"date":"2020-03-05","close":4684.9971},{"date":"2020-03-06","close":4548.9185},{"date":"2020-03-09","close":4276.7607},{"date":"2020-03-10","close":4325.3604},{"date":"2020-03-11","close":3926.844},{"date":"2020-03-12","close":3693.5659},{"date":"2020-03-13","close":3265.8899},{"date":"2020-03-16","close":2984.0127},{"date":"2020-03-17","close":3207.5706},{"date":"2020-03-18","close":3139.5312},{"date":"2020-03-19","close":2663.2556},{"date":"2020-03-20","close":2915.9731},{"date":"2020-03-23","close":2779.8945},{"date":"2020-03-24","close":2984.0127},{"date":"2020-03-25","close":3090.9316},{"date":"2020-03-26","close":3217.2905},{"date":"2020-03-27","close":3158.9712},{"date":"2020-03-30","close":3324.2097},{"date":"2020-03-31","close":3528.3276},{"date":"2020-04-01","close":3538.0476},{"date":"2020-04-02","close":3557.4875},{"date":"2020-04-03","close":3761.6057},{"date":"2020-04-06","close":3926.844},{"date":"2020-04-07","close":3926.844},{"date":"2020-04-08","close":4053.2031},{"date":"2020-04-09","close":4130.9624},{"date":"2020-04-10","close":4189.2812},{"date":"2020-04-13","close":3946.2839},{"date":"2020-04-14","close":3985.1633},{"date":"2020-04-16","close":3994.8831},{"date":"2020-04-17","close":4130.9624},{"date":"2020-04-20","close":4189.2812},{"date":"2020-04-21","close":4121.2422},{"date":"2020-04-22","close":4082.3625},{"date":"2020-04-23","close":4267.0405},{"date":"2020-04-24","close":4150.4019},{"date":"2020-04-27","close":4160.1221},{"date":"2020-04-28","close":4072.6428},{"date":"2020-04-29","close":3985.1633},{"date":"2020-05-04","close":3829.6448},{"date":"2020-05-06","close":3965.7239},{"date":"2020-05-07","close":4490.5986},{"date":"2020-05-08","close":4694.7168},{"date":"2020-05-11","close":5132.1133},{"date":"2020-05-12","close":5277.9116},{"date":"2020-05-13","close":5579.229},{"date":"2020-05-14","close":5793.0674},{"date":"2020-05-15","close":5919.4263},{"date":"2020-05-18","close":6609.5391},{"date":"2020-05-19","close":6385.9819},{"date":"2020-05-20","close":6648.4194},{"date":"2020-05-21","close":6162.4233},{"date":"2020-05-22","close":5802.7866},{"date":"2020-05-25","close":6356.8213},{"date":"2020-05-26","close":7076.0952},{"date":"2020-05-27","close":7076.0952},{"date":"2020-05-28","close":6891.417},{"date":"2020-05-29","close":6483.1802},{"date":"2020-06-01","close":6385.9819},{"date":"2020-06-02","close":6599.8198},{"date":"2020-06-03","close":6434.5811},{"date":"2020-06-04","close":6483.1802},{"date":"2020-06-05","close":6317.9424},{"date":"2020-06-08","close":6084.6646},{"date":"2020-06-09","close":5987.4653},{"date":"2020-06-10","close":5929.1455},{"date":"2020-06-11","close":5831.9463},{"date":"2020-06-12","close":5637.5483},{"date":"2020-06-15","close":5034.9141},{"date":"2020-06-16","close":5355.6709},{"date":"2020-06-17","close":5219.5918},{"date":"2020-06-18","close":5482.0303},{"date":"2020-06-19","close":5676.4282},{"date":"2020-06-22","close":5880.5459},{"date":"2020-06-23","close":6181.8633},{"date":"2020-06-24","close":6181.8633},{"date":"2020-06-25","close":5899.9858},{"date":"2020-06-26","close":5734.7476},{"date":"2020-06-29","close":5501.4692},{"date":"2020-06-30","close":5598.6689},{"date":"2020-07-01","close":5569.5093},{"date":"2020-07-02","close":5637.5483},{"date":"2020-07-03","close":5647.2681},{"date":"2020-07-06","close":5695.8677},{"date":"2020-07-07","close":5579.229},{"date":"2020-07-08","close":5676.4282},{"date":"2020-07-09","close":5919.4263},{"date":"2020-07-10","close":5793.0674},{"date":"2020-07-13","close":6230.4629},{"date":"2020-07-14","close":6142.9839},{"date":"2020-07-15","close":6191.5835},{"date":"2020-07-16","close":6104.104},{"date":"2020-07-17","close":6016.6245},{"date":"2020-07-20","close":5841.667},{"date":"2020-07-21","close":5861.1064},{"date":"2020-07-22","close":5802.7866},{"date":"2020-07-23","close":5656.9883},{"date":"2020-07-24","close":5618.1089},{"date":"2020-07-27","close":5627.8281},{"date":"2020-07-28","close":5501.4692},{"date":"2020-07-29","close":5443.1504},{"date":"2020-07-30","close":5345.9507},{"date":"2020-07-31","close":5336.2314},{"date":"2020-08-03","close":5297.3511},{"date":"2020-08-04","close":5287.6313},{"date":"2020-08-05","close":5365.3911},{"date":"2020-08-06","close":5530.6294},{"date":"2020-08-07","close":5491.75},{"date":"2020-08-10","close":5472.3096},{"date":"2020-08-11","close":5375.1108},{"date":"2020-08-12","close":5423.7104},{"date":"2020-08-13","close":5462.5903},{"date":"2020-08-14","close":5326.5112},{"date":"2020-08-18","close":4996.0342},{"date":"2020-08-19","close":4898.835},{"date":"2020-08-20","close":4471.1592},{"date":"2020-08-21","close":4510.0386},{"date":"2020-08-24","close":4665.5576},{"date":"2020-08-25","close":4908.5552},{"date":"2020-08-26","close":4918.2744},{"date":"2020-08-27","close":4869.6753},{"date":"2020-08-28","close":4869.6753},{"date":"2020-08-31","close":4986.314},{"date":"2020-09-01","close":5034.9141},{"date":"2020-09-02","close":4986.314},{"date":"2020-09-03","close":5025.1938},{"date":"2020-09-04","close":4908.5552},{"date":"2020-09-07","close":5161.2729},{"date":"2020-09-08","close":5258.4722},{"date":"2020-09-09","close":5287.6313},{"date":"2020-09-10","close":5287.6313},{"date":"2020-09-11","close":5268.1924},{"date":"2020-09-14","close":5365.3911},{"date":"2020-09-15","close":5297.3511},{"date":"2020-09-16","close":5384.8311},{"date":"2020-09-17","close":5258.4722},{"date":"2020-09-18","close":5239.0322},{"date":"2020-09-21","close":4976.5942},{"date":"2020-09-22","close":4782.1963},{"date":"2020-09-23","close":4879.3955},{"date":"2020-09-24","close":4723.8765},{"date":"2020-09-25","close":4762.7568},{"date":"2020-09-28","close":4966.8745},{"date":"2020-09-29","close":5384.8311},{"date":"2020-10-05","close":5462.5903},{"date":"2020-10-06","close":5277.9116},{"date":"2020-10-07","close":5423.7104},{"date":"2020-10-08","close":5413.9902},{"date":"2020-10-12","close":5618.1089},{"date":"2020-10-13","close":5540.3496},{"date":"2020-10-14","close":5345.9507},{"date":"2020-10-15","close":5229.312},{"date":"2020-10-16","close":5112.6729},{"date":"2020-10-19","close":5054.3535},{"date":"2020-10-20","close":5083.5137},{"date":"2020-10-21","close":5209.8726},{"date":"2020-10-22","close":5132.1133},{"date":"2020-10-23","close":5112.6729},{"date":"2020-10-26","close":4957.1548},{"date":"2020-10-27","close":4889.1157},{"date":"2020-10-28","close":4966.8745},{"date":"2020-10-29","close":4889.1157},{"date":"2020-10-30","close":4821.0762},{"date":"2020-11-02","close":4850.2354},{"date":"2020-11-03","close":4947.4351},{"date":"2020-11-04","close":4957.1548},{"date":"2020-11-05","close":5034.9141},{"date":"2020-11-06","close":4996.0342},{"date":"2020-11-09","close":5015.4746},{"date":"2020-11-10","close":5025.1938},{"date":"2020-11-11","close":5034.9141},{"date":"2020-11-12","close":5132.1133},{"date":"2020-11-13","close":5064.0742},{"date":"2020-11-16","close":5190.4331},{"date":"2020-11-17","close":5170.9922},{"date":"2020-11-18","close":5141.8335},{"date":"2020-11-19","close":5170.9922},{"date":"2020-11-20","close":5375.1108},{"date":"2020-11-23","close":5413.9902},{"date":"2020-11-24","close":5307.0713},{"date":"2020-11-25","close":5287.6313},{"date":"2020-11-26","close":5277.9116},{"date":"2020-11-27","close":5239.0322},{"date":"2020-11-30","close":5287.6313},{"date":"2020-12-01","close":5656.9883},{"date":"2020-12-02","close":5744.4678},{"date":"2020-12-03","close":5997.1855},{"date":"2020-12-04","close":5899.9858},{"date":"2020-12-07","close":5948.5854},{"date":"2020-12-08","close":5977.7456},{"date":"2020-12-09","close":5841.667},{"date":"2020-12-10","close":5637.5483},{"date":"2020-12-11","close":5501.4692},{"date":"2020-12-14","close":5433.4302},{"date":"2020-12-15","close":5345.9507},{"date":"2020-12-16","close":5423.7104},{"date":"2020-12-17","close":5345.9507},{"date":"2020-12-18","close":5307.0713},{"date":"2020-12-21","close":5307.0713},{"date":"2020-12-22","close":5209.8726},{"date":"2020-12-23","close":5161.2729},{"date":"2020-12-24","close":5112.6729},{"date":"2020-12-28","close":4947.4351},{"date":"2020-12-29","close":5093.2334},{"date":"2020-12-30","close":5093.2334},{"date":"2021-01-04","close":5190.4331},{"date":"2021-01-05","close":5219.5918},{"date":"2021-01-06","close":5219.5918},{"date":"2021-01-07","close":5248.752},{"date":"2021-01-08","close":5307.0713},{"date":"2021-01-11","close":5209.8726},{"date":"2021-01-12","close":5200.1523},{"date":"2021-01-13","close":5268.1924},{"date":"2021-01-14","close":5326.5112},{"date":"2021-01-15","close":5209.8726},{"date":"2021-01-18","close":5132.1133},{"date":"2021-01-19","close":5170.9922},{"date":"2021-01-20","close":5190.4331},{"date":"2021-01-21","close":5170.9922},{"date":"2021-01-22","close":5122.3936},{"date":"2021-01-25","close":5093.2334},{"date":"2021-01-26","close":5054.3535},{"date":"2021-01-27","close":4996.0342},{"date":"2021-01-28","close":4791.9155},{"date":"2021-01-29","close":4675.2773},{"date":"2021-02-01","close":4753.0366},{"date":"2021-02-02","close":4889.1157},{"date":"2021-02-03","close":4889.1157},{"date":"2021-02-04","close":4859.9556},{"date":"2021-02-05","close":4840.5161},{"date":"2021-02-08","close":4791.9155},{"date":"2021-02-09","close":4782.1963},{"date":"2021-02-10","close":4801.6362},{"date":"2021-02-15","close":4908.5552},{"date":"2021-02-16","close":4879.3955},{"date":"2021-02-17","close":4996.0342},{"date":"2021-02-18","close":4986.314},{"date":"2021-02-19","close":4908.5552},{"date":"2021-02-22","close":4821.0762},{"date":"2021-02-23","close":4655.8374},{"date":"2021-02-24","close":4510.0386},{"date":"2021-02-25","close":4607.2383},{"date":"2021-02-26","close":4714.1572},{"date":"2021-03-02","close":4578.0776},{"date":"2021-03-03","close":4655.8374},{"date":"2021-03-04","close":4568.3579},{"date":"2021-03-05","close":4568.3579},{"date":"2021-03-08","close":4422.5596},{"date":"2021-03-09","close":4354.5205},{"date":"2021-03-10","close":4296.2007},{"date":"2021-03-11","close":4529.4785},{"date":"2021-03-12","close":4636.3975},{"date":"2021-03-15","close":4558.6382},{"date":"2021-03-16","close":4616.9575},{"date":"2021-03-17","close":4704.437},{"date":"2021-03-18","close":4762.7568},{"date":"2021-03-19","close":4859.9556},{"date":"2021-03-22","close":4743.3164},{"date":"2021-03-23","close":4655.8374},{"date":"2021-03-24","close":4597.5176},{"date":"2021-03-25","close":4665.5576},{"date":"2021-03-26","close":4704.437},{"date":"2021-03-29","close":4684.9971},{"date":"2021-03-30","close":4684.9971},{"date":"2021-03-31","close":4684.9971},{"date":"2021-04-01","close":4704.437},{"date":"2021-04-02","close":4655.8374},{"date":"2021-04-05","close":4607.2383},{"date":"2021-04-06","close":4665.5576},{"date":"2021-04-07","close":4626.6777},{"date":"2021-04-08","close":4607.2383},{"date":"2021-04-09","close":4597.5176},{"date":"2021-04-12","close":4548.9185},{"date":"2021-04-13","close":4607.2383},{"date":"2021-04-14","close":4821.0762},{"date":"2021-04-15","close":4733.5972},{"date":"2021-04-16","close":4743.3164},{"date":"2021-04-19","close":4723.8765},{"date":"2021-04-20","close":4753.0366},{"date":"2021-04-21","close":4704.437},{"date":"2021-04-22","close":4821.0762},{"date":"2021-04-23","close":4850.2354},{"date":"2021-04-26","close":4859.9556},{"date":"2021-04-27","close":4821.0762},{"date":"2021-04-28","close":4733.5972},{"date":"2021-04-29","close":4714.1572},{"date":"2021-04-30","close":4626.6777},{"date":"2021-05-03","close":4636.3975},{"date":"2021-05-04","close":4616.9575},{"date":"2021-05-06","close":4636.3975},{"date":"2021-05-07","close":4636.3975},{"date":"2021-05-10","close":4665.5576},{"date":"2021-05-11","close":4665.5576},{"date":"2021-05-12","close":4587.7983},{"date":"2021-05-13","close":4500.3188},{"date":"2021-05-14","close":4471.1592},{"date":"2021-05-17","close":4451.7188},{"date":"2021-05-18","close":4500.3188},{"date":"2021-05-20","close":4510.0386},{"date":"2021-05-21","close":4480.8794},{"date":"2021-05-24","close":4393.3994},{"date":"2021-05-25","close":4373.96},{"date":"2021-05-26","close":4393.3994},{"date":"2021-05-27","close":4412.8403},{"date":"2021-05-28","close":4432.2798},{"date":"2021-05-31","close":4471.1592},{"date":"2021-06-01","close":4607.2383},{"date":"2021-06-02","close":4607.2383},{"date":"2021-06-03","close":4587.7983},{"date":"2021-06-04","close":4578.0776},{"date":"2021-06-07","close":4558.6382},{"date":"2021-06-08","close":4529.4785},{"date":"2021-06-09","close":4519.7583},{"date":"2021-06-10","close":4490.5986},{"date":"2021-06-11","close":4500.3188},{"date":"2021-06-14","close":4461.4395},{"date":"2021-06-15","close":4422.5596},{"date":"2021-06-16","close":4432.2798},{"date":"2021-06-17","close":4432.2798},{"date":"2021-06-18","close":4471.1592},{"date":"2021-06-21","close":4403.1196},{"date":"2021-06-22","close":4480.8794},{"date":"2021-06-23","close":4665.5576},{"date":"2021-06-24","close":4684.9971},{"date":"2021-06-25","close":4665.5576},{"date":"2021-06-28","close":4704.437},{"date":"2021-06-29","close":4714.1572},{"date":"2021-06-30","close":4694.7168},{"date":"2021-07-01","close":4704.437},{"date":"2021-07-02","close":4791.9155},{"date":"2021-07-05","close":4821.0762},{"date":"2021-07-06","close":4830.7959},{"date":"2021-07-07","close":4830.7959},{"date":"2021-07-08","close":4723.8765},{"date":"2021-07-09","close":4714.1572},{"date":"2021-07-12","close":4714.1572},{"date":"2021-07-13","close":4733.5972},{"date":"2021-07-14","close":4791.9155},{"date":"2021-07-15","close":5170.9922},{"date":"2021-07-16","close":5443.1504},{"date":"2021-07-19","close":5433.4302},{"date":"2021-07-20","close":5093.2334},{"date":"2021-07-21","close":4996.0342},{"date":"2021-07-22","close":5248.752},{"date":"2021-07-23","close":5316.7915},{"date":"2021-07-26","close":5326.5112},{"date":"2021-07-27","close":5287.6313},{"date":"2021-07-28","close":5093.2334},{"date":"2021-07-29","close":5141.8335},{"date":"2021-07-30","close":5122.3936},{"date":"2021-08-02","close":5384.8311},{"date":"2021-08-03","close":5394.5508},{"date":"2021-08-04","close":5598.6689},{"date":"2021-08-05","close":5656.9883},{"date":"2021-08-06","close":5511.1895},{"date":"2021-08-09","close":5579.229},{"date":"2021-08-10","close":5948.5854},{"date":"2021-08-11","close":6249.9028},{"date":"2021-08-12","close":6317.9424},{"date":"2021-08-13","close":6074.9438},{"date":"2021-08-17","close":5919.4263},{"date":"2021-08-18","close":5686.1479},{"date":"2021-08-19","close":5316.7915},{"date":"2021-08-20","close":5501.4692},{"date":"2021-08-23","close":5773.627},{"date":"2021-08-24","close":5734.7476},{"date":"2021-08-25","close":5491.75},{"date":"2021-08-26","close":5423.7104},{"date":"2021-08-27","close":5462.5903},{"date":"2021-08-30","close":5822.2266},{"date":"2021-08-31","close":5948.5854},{"date":"2021-09-01","close":5968.0254},{"date":"2021-09-02","close":6376.2622},{"date":"2021-09-03","close":6726.1782},{"date":"2021-09-06","close":6395.7017},{"date":"2021-09-07","close":6492.9009},{"date":"2021-09-08","close":6201.3032},{"date":"2021-09-09","close":6172.144},{"date":"2021-09-10","close":6337.3818},{"date":"2021-09-13","close":5851.3867},{"date":"2021-09-14","close":5968.0254},{"date":"2021-09-15","close":5870.8267},{"date":"2021-09-16","close":5929.1455},{"date":"2021-09-17","close":5899.9858},{"date":"2021-09-23","close":5851.3867},{"date":"2021-09-24","close":5890.2661},{"date":"2021-09-27","close":6094.3843},{"date":"2021-09-28","close":5783.3477},{"date":"2021-09-29","close":5734.7476},{"date":"2021-09-30","close":5627.8281},{"date":"2021-10-01","close":5482.0303},{"date":"2021-10-05","close":5345.9507},{"date":"2021-10-06","close":5093.2334},{"date":"2021-10-07","close":5287.6313},{"date":"2021-10-08","close":5345.9507},{"date":"2021-10-12","close":5132.1133},{"date":"2021-10-13","close":5219.5918},{"date":"2021-10-14","close":5326.5112},{"date":"2021-10-15","close":5472.3096},{"date":"2021-10-18","close":5345.9507},{"date":"2021-10-19","close":5423.7104},{"date":"2021-10-20","close":5530.6294},{"date":"2021-10-21","close":5530.6294},{"date":"2021-10-22","close":5618.1089},{"date":"2021-10-25","close":5627.8281},{"date":"2021-10-26","close":5656.9883},{"date":"2021-10-27","close":5734.7476},{"date":"2021-10-28","close":5715.3076},{"date":"2021-10-29","close":5618.1089},{"date":"2021-11-01","close":6230.4629},{"date":"2021-11-02","close":6483.1802},{"date":"2021-11-03","close":6463.7407},{"date":"2021-11-04","close":6220.7432},{"date":"2021-11-05","close":6249.9028},{"date":"2021-11-08","close":6454.021},{"date":"2021-11-09","close":6463.7407},{"date":"2021-11-10","close":6298.5029},{"date":"2021-11-11","close":7192.7339},{"date":"2021-11-12","close":7076.0952},{"date":"2021-11-15","close":6969.1763},{"date":"2021-11-16","close":7251.0537},{"date":"2021-11-17","close":7513.4907},{"date":"2021-11-18","close":7494.0513},{"date":"2021-11-19","close":7513.4907},{"date":"2021-11-22","close":7367.6924},{"date":"2021-11-23","close":6910.8564},{"date":"2021-11-24","close":7037.2158},{"date":"2021-11-25","close":6978.8965},{"date":"2021-11-26","close":7980.0469},{"date":"2021-11-29","close":7737.0493},{"date":"2021-11-30","close":7571.8105},{"date":"2021-12-01","close":7698.1699},{"date":"2021-12-02","close":7348.2529},{"date":"2021-12-03","close":7571.8105},{"date":"2021-12-06","close":7678.73},{"date":"2021-12-07","close":8135.5649},{"date":"2021-12-08","close":8135.5649},{"date":"2021-12-09","close":8670.1602},{"date":"2021-12-10","close":8359.124},{"date":"2021-12-13","close":8193.8848},{"date":"2021-12-14","close":7843.9683},{"date":"2021-12-15","close":7678.73},{"date":"2021-12-16","close":7455.1719},{"date":"2021-12-17","close":8106.4062},{"date":"2021-12-20","close":7912.0073},{"date":"2021-12-21","close":8534.0811},{"date":"2021-12-22","close":8456.3232},{"date":"2021-12-23","close":8524.3623},{"date":"2021-12-24","close":8485.4814},{"date":"2021-12-27","close":8252.2041},{"date":"2021-12-28","close":8359.124},{"date":"2021-12-29","close":8203.6055},{"date":"2021-12-30","close":8553.5215},{"date":"2022-01-03","close":9100.0},{"date":"2022-01-04","close":8670.1602},{"date":"2022-01-05","close":8164.7251},{"date":"2022-01-06","close":7455.1719},{"date":"2022-01-07","close":7600.9707},{"date":"2022-01-10","close":7377.4126},{"date":"2022-01-11","close":7105.2554},{"date":"2022-01-12","close":7270.4932},{"date":"2022-01-13","close":6940.0161},{"date":"2022-01-14","close":6988.6162},{"date":"2022-01-17","close":7066.375},{"date":"2022-01-18","close":7387.1318},{"date":"2022-01-19","close":7319.0928},{"date":"2022-01-20","close":7707.8896},{"date":"2022-01-21","close":7600.9707},{"date":"2022-01-24","close":7231.6138},{"date":"2022-01-25","close":6998.3359},{"date":"2022-01-26","close":7076.0952},{"date":"2022-01-27","close":6920.5771},{"date":"2022-01-28","close":7085.8149},{"date":"2022-02-03","close":6940.0161},{"date":"2022-02-04","close":7008.0557},{"date":"2022-02-07","close":7163.5747},{"date":"2022-02-08","close":7163.5747},{"date":"2022-02-09","close":7163.5747},{"date":"2022-02-10","close":6988.6162},{"date":"2022-02-11","close":6862.2573},{"date":"2022-02-14","close":6181.8633},{"date":"2022-02-15","close":6016.6245},{"date":"2022-02-16","close":6405.4214},{"date":"2022-02-17","close":6376.2622},{"date":"2022-02-18","close":6376.2622},{"date":"2022-02-21","close":6298.5029},{"date":"2022-02-22","close":6298.5029},{"date":"2022-02-23","close":6298.5029},{"date":"2022-02-24","close":6065.2246},{"date":"2022-02-25","close":6211.0229},{"date":"2022-02-28","close":6211.0229},{"date":"2022-03-02","close":6512.3408},{"date":"2022-03-03","close":6687.2988},{"date":"2022-03-04","close":6531.7798},{"date":"2022-03-07","close":6298.5029},{"date":"2022-03-08","close":6269.3428},{"date":"2022-03-10","close":6269.3428},{"date":"2022-03-11","close":6385.9819},{"date":"2022-03-14","close":6172.144},{"date":"2022-03-15","close":6172.144},{"date":"2022-03-16","close":6172.144},{"date":"2022-03-17","close":6172.144},{"date":"2022-03-18","close":6590.0996},{"date":"2022-03-21","close":6590.0996},{"date":"2022-03-22","close":6667.8589},{"date":"2022-03-23","close":6745.6182},{"date":"2022-03-24","close":6735.8984},{"date":"2022-03-25","close":6842.8174},{"date":"2022-03-28","close":6862.2573},{"date":"2022-03-29","close":7046.9355},{"date":"2022-03-30","close":6901.1372},{"date":"2022-03-31","close":6784.4976},{"date":"2022-04-01","close":6755.3384},{"date":"2022-04-04","close":6823.3779},{"date":"2022-04-05","close":6813.6577},{"date":"2022-04-06","close":6687.2988},{"date":"2022-04-07","close":6483.1802},{"date":"2022-04-08","close":6405.4214},{"date":"2022-04-11","close":6279.0625},{"date":"2022-04-12","close":6298.5029},{"date":"2022-04-13","close":6405.4214},{"date":"2022-04-14","close":6434.5811},{"date":"2022-04-15","close":6463.7407},{"date":"2022-04-18","close":6570.6602},{"date":"2022-04-19","close":6628.9795},{"date":"2022-04-20","close":6658.1387},{"date":"2022-04-21","close":6570.6602},{"date":"2022-04-22","close":6463.7407},{"date":"2022-04-25","close":6249.9028},{"date":"2022-04-26","close":6288.7822},{"date":"2022-04-27","close":6181.8633},{"date":"2022-04-28","close":6084.6646},{"date":"2022-04-29","close":6055.5044},{"date":"2022-05-02","close":5890.2661},{"date":"2022-05-03","close":6045.7852},{"date":"2022-05-04","close":6055.5044},{"date":"2022-05-06","close":6026.3447},{"date":"2022-05-09","close":6000.0},{"date":"2022-05-10","close":5734.7476},{"date":"2022-05-11","close":5725.0278},{"date":"2022-05-12","close":5647.2681},{"date":"2022-05-13","close":5754.187},{"date":"2022-05-16","close":5695.8677},{"date":"2022-05-17","close":5734.7476},{"date":"2022-05-18","close":5705.5874},{"date":"2022-05-19","close":5676.4282},{"date":"2022-05-20","close":5763.9072},{"date":"2022-05-23","close":5783.3477},{"date":"2022-05-24","close":5627.8281},{"date":"2022-05-25","close":5579.229},{"date":"2022-05-26","close":5773.627},{"date":"2022-05-27","close":5977.7456},{"date":"2022-05-30","close":6133.2637},{"date":"2022-05-31","close":6269.3428},{"date":"2022-06-02","close":6434.5811},{"date":"2022-06-03","close":6298.5029},{"date":"2022-06-07","close":6172.144},{"date":"2022-06-08","close":6279.0625},{"date":"2022-06-09","close":6269.3428},{"date":"2022-06-10","close":6298.5029},{"date":"2022-06-13","close":5919.4263},{"date":"2022-06-14","close":6191.5835},{"date":"2022-06-15","close":6191.5835},{"date":"2022-06-16","close":6055.5044},{"date":"2022-06-17","close":6016.6245},{"date":"2022-06-20","close":5530.6294},{"date":"2022-06-21","close":5404.2705},{"date":"2022-06-22","close":4957.1548},{"date":"2022-06-23","close":4694.7168},{"date":"2022-06-24","close":4996.0342},{"date":"2022-06-27","close":5151.5527},{"date":"2022-06-28","close":5112.6729},{"date":"2022-06-29","close":5093.2334},{"date":"2022-06-30","close":4976.5942},{"date":"2022-07-01","close":4898.835},{"date":"2022-07-04","close":4733.5972},{"date":"2022-07-05","close":5015.4746},{"date":"2022-07-06","close":5073.7935},{"date":"2022-07-07","close":5277.9116},{"date":"2022-07-08","close":5588.9487},{"date":"2022-07-11","close":5462.5903},{"date":"2022-07-12","close":5744.4678},{"date":"2022-07-13","close":5987.4653},{"date":"2022-07-14","close":5754.187},{"date":"2022-07-15","close":5472.3096},{"date":"2022-07-18","close":5588.9487},{"date":"2022-07-19","close":5676.4282},{"date":"2022-07-20","close":5793.0674},{"date":"2022-07-21","close":5812.5068},{"date":"2022-07-22","close":5831.9463},{"date":"2022-07-25","close":5831.9463},{"date":"2022-07-26","close":5831.9463},{"date":"2022-07-27","close":5793.0674},{"date":"2022-07-28","close":5783.3477},{"date":"2022-07-29","close":5890.2661},{"date":"2022-08-01","close":5793.0674},{"date":"2022-08-02","close":5715.3076},{"date":"2022-08-03","close":5793.0674},{"date":"2022-08-04","close":5880.5459},{"date":"2022-08-05","close":5851.3867},{"date":"2022-08-08","close":5870.8267},{"date":"2022-08-09","close":5783.3477},{"date":"2022-08-10","close":5725.0278},{"date":"2022-08-11","close":5831.9463},{"date":"2022-08-12","close":6356.8213},{"date":"2022-08-16","close":6162.4233},{"date":"2022-08-17","close":6337.3818},{"date":"2022-08-18","close":6512.3408},{"date":"2022-08-19","close":6454.021},{"date":"2022-08-22","close":6172.144},{"date":"2022-08-23","close":5831.9463},{"date":"2022-08-24","close":5958.3057},{"date":"2022-08-25","close":5997.1855},{"date":"2022-08-26","close":5968.0254},{"date":"2022-08-29","close":6055.5044},{"date":"2022-08-30","close":6065.2246},{"date":"2022-08-31","close":6220.7432},{"date":"2022-09-01","close":6230.4629},{"date":"2022-09-02","close":6142.9839},{"date":"2022-09-05","close":5899.9858},{"date":"2022-09-06","close":6308.2222},{"date":"2022-09-07","close":6366.542},{"date":"2022-09-08","close":6317.9424},{"date":"2022-09-13","close":6415.1411},{"date":"2022-09-14","close":6298.5029},{"date":"2022-09-15","close":6531.7798},{"date":"2022-09-16","close":6347.1021},{"date":"2022-09-19","close":6162.4233},{"date":"2022-09-20","close":6162.4233},{"date":"2022-09-21","close":6142.9839},{"date":"2022-09-22","close":6074.9438},{"date":"2022-09-23","close":5968.0254},{"date":"2022-09-26","close":5695.8677},{"date":"2022-09-27","close":5695.8677},{"date":"2022-09-28","close":5307.0713},{"date":"2022-09-29","close":5345.9507},{"date":"2022-09-30","close":5200.1523},{"date":"2022-10-04","close":5520.9097},{"date":"2022-10-05","close":5443.1504},{"date":"2022-10-06","close":5569.5093},{"date":"2022-10-07","close":5656.9883},{"date":"2022-10-11","close":5462.5903},{"date":"2022-10-12","close":5413.9902},{"date":"2022-10-13","close":5054.3535},{"date":"2022-10-14","close":5161.2729},{"date":"2022-10-17","close":5209.8726},{"date":"2022-10-18","close":5326.5112},{"date":"2022-10-19","close":5219.5918},{"date":"2022-10-20","close":5141.8335},{"date":"2022-10-21","close":5034.9141},{"date":"2022-10-24","close":5054.3535},{"date":"2022-10-25","close":5054.3535},{"date":"2022-10-26","close":5015.4746},{"date":"2022-10-27","close":5025.1938},{"date":"2022-10-28","close":4889.1157},{"date":"2022-10-31","close":4976.5942},{"date":"2022-11-01","close":4986.314},{"date":"2022-11-02","close":4996.0342},{"date":"2022-11-03","close":4996.0342},{"date":"2022-11-04","close":4918.2744},{"date":"2022-11-07","close":4840.5161},{"date":"2022-11-08","close":4947.4351},{"date":"2022-11-09","close":5112.6729},{"date":"2022-11-10","close":5044.6333},{"date":"2022-11-11","close":5219.5918},{"date":"2022-11-14","close":5190.4331},{"date":"2022-11-15","close":5180.7124},{"date":"2022-11-16","close":5170.9922},{"date":"2022-11-17","close":5141.8335},{"date":"2022-11-18","close":5170.9922},{"date":"2022-11-21","close":5025.1938},{"date":"2022-11-22","close":5064.0742},{"date":"2022-11-23","close":5122.3936},{"date":"2022-11-24","close":5170.9922},{"date":"2022-11-25","close":5093.2334},{"date":"2022-11-28","close":4927.9951},{"date":"2022-11-29","close":4918.2744},{"date":"2022-11-30","close":4908.5552},{"date":"2022-12-01","close":5025.1938},{"date":"2022-12-02","close":5073.7935},{"date":"2022-12-05","close":5093.2334},{"date":"2022-12-06","close":5112.6729},{"date":"2022-12-07","close":5064.0742},{"date":"2022-12-08","close":5073.7935},{"date":"2022-12-09","close":5102.9531},{"date":"2022-12-12","close":5093.2334},{"date":"2022-12-13","close":5034.9141},{"date":"2022-12-14","close":5073.7935},{"date":"2022-12-15","close":5034.9141},{"date":"2022-12-16","close":4918.2744},{"date":"2022-12-19","close":4889.1157},{"date":"2022-12-20","close":4772.4761},{"date":"2022-12-21","close":4772.4761},{"date":"2022-12-22","close":4772.4761},{"date":"2022-12-23","close":4626.6777},{"date":"2022-12-26","close":4539.1992},{"date":"2022-12-27","close":4558.6382},{"date":"2022-12-28","close":4490.3076},{"date":"2022-12-29","close":4216.9844},{"date":"2023-01-02","close":3982.7075},{"date":"2023-01-03","close":4060.8003},{"date":"2023-01-04","close":4138.8926},{"date":"2023-01-05","close":4216.9844},{"date":"2023-01-06","close":4265.7925},{"date":"2023-01-09","close":4314.6001},{"date":"2023-01-10","close":4265.7925},{"date":"2023-01-11","close":4275.5537},{"date":"2023-01-12","close":4421.9771},{"date":"2023-01-13","close":4343.8843},{"date":"2023-01-16","close":4470.7842},{"date":"2023-01-17","close":4353.646},{"date":"2023-01-18","close":4490.3076},{"date":"2023-01-19","close":4685.5386},{"date":"2023-01-20","close":4734.3462},{"date":"2023-01-25","close":4890.5303},{"date":"2023-01-26","close":5056.4766},{"date":"2023-01-27","close":5154.0923},{"date":"2023-01-30","close":5076.0},{"date":"2023-01-31","close":5154.0923},{"date":"2023-02-01","close":5095.5234},{"date":"2023-02-02","close":5154.0923},{"date":"2023-02-03","close":5232.1846},{"date":"2023-02-06","close":5115.0464},{"date":"2023-02-07","close":5212.6616},{"date":"2023-02-08","close":5339.5615},{"date":"2023-02-09","close":5339.5615},{"date":"2023-02-10","close":5115.0464},{"date":"2023-02-13","close":4997.9072},{"date":"2023-02-14","close":4939.3384},{"date":"2023-02-15","close":4783.1538},{"date":"2023-02-16","close":4900.2925},{"date":"2023-02-17","close":4792.9155},{"date":"2023-02-20","close":4910.0537},{"date":"2023-02-21","close":4929.5767},{"date":"2023-02-22","close":4763.6304},{"date":"2023-02-23","close":4783.1538},{"date":"2023-02-24","close":4714.8232},{"date":"2023-02-27","close":4675.7769},{"date":"2023-02-28","close":4685.5386},{"date":"2023-03-02","close":4812.4385},{"date":"2023-03-03","close":4666.0156},{"date":"2023-03-06","close":4656.2534},{"date":"2023-03-07","close":4666.0156},{"date":"2023-03-08","close":4548.877},{"date":"2023-03-09","close":4597.6841},{"date":"2023-03-10","close":4646.4922},{"date":"2023-03-13","close":4617.2075},{"date":"2023-03-14","close":4246.2695},{"date":"2023-03-15","close":4324.3618},{"date":"2023-03-16","close":4236.5073},{"date":"2023-03-17","close":4402.4536},{"date":"2023-03-20","close":4353.646},{"date":"2023-03-21","close":4373.1694},{"date":"2023-03-22","close":4314.6001},{"date":"2023-03-23","close":4304.8389},{"date":"2023-03-24","close":4353.646},{"date":"2023-03-27","close":4275.5537},{"date":"2023-03-28","close":4382.9307},{"date":"2023-03-29","close":4412.2153},{"date":"2023-03-30","close":4382.9307},{"date":"2023-03-31","close":4343.8843},{"date":"2023-04-03","close":4334.1226},{"date":"2023-04-04","close":4421.9771},{"date":"2023-04-05","close":4412.2153},{"date":"2023-04-06","close":4246.2695},{"date":"2023-04-07","close":4216.9844},{"date":"2023-04-10","close":4080.323},{"date":"2023-04-11","close":4177.9385},{"date":"2023-04-12","close":4177.9385},{"date":"2023-04-13","close":4148.6538},{"date":"2023-04-14","close":4256.0308},{"date":"2023-04-17","close":4246.2695},{"date":"2023-04-18","close":4187.7002},{"date":"2023-04-19","close":4256.0308},{"date":"2023-04-20","close":4099.8457},{"date":"2023-04-21","close":4011.9922},{"date":"2023-04-24","close":3914.3767},{"date":"2023-04-25","close":3810.9045},{"date":"2023-04-26","close":3877.283},{"date":"2023-04-27","close":3867.5217},{"date":"2023-04-28","close":3853.8555},{"date":"2023-05-02","close":3849.9507},{"date":"2023-05-03","close":3888.9968},{"date":"2023-05-04","close":3924.1384},{"date":"2023-05-08","close":3924.1384},{"date":"2023-05-09","close":3943.6616},{"date":"2023-05-10","close":3914.3767},{"date":"2023-05-11","close":3914.3767},{"date":"2023-05-12","close":3846.0461},{"date":"2023-05-15","close":3769.906},{"date":"2023-05-16","close":3760.1445},{"date":"2023-05-17","close":3775.7632},{"date":"2023-05-18","close":3807.0},{"date":"2023-05-19","close":3869.4739},{"date":"2023-05-22","close":3885.0923},{"date":"2023-05-23","close":3894.8538},{"date":"2023-05-24","close":3953.4233},{"date":"2023-05-25","close":4011.9922},{"date":"2023-05-26","close":3943.6616},{"date":"2023-05-30","close":3992.4692},{"date":"2023-05-31","close":4011.9922},{"date":"2023-06-01","close":4011.9922},{"date":"2023-06-02","close":3972.946},{"date":"2023-06-05","close":3963.1846},{"date":"2023-06-07","close":4099.8457},{"date":"2023-06-08","close":4090.0845},{"date":"2023-06-09","close":4109.6074},{"date":"2023-06-12","close":4080.323},{"date":"2023-06-13","close":4080.323},{"date":"2023-06-14","close":3924.1384},{"date":"2023-06-15","close":3902.6631},{"date":"2023-06-16","close":3924.1384},{"date":"2023-06-19","close":3900.7107},{"date":"2023-06-20","close":3896.8062},{"date":"2023-06-21","close":3867.5217},{"date":"2023-06-22","close":3826.5232},{"date":"2023-06-23","close":3814.8091},{"date":"2023-06-26","close":3816.7615},{"date":"2023-06-27","close":3789.4292},{"date":"2023-06-28","close":3771.8584},{"date":"2023-06-29","close":3674.2429},{"date":"2023-06-30","close":3613.7214},{"date":"2023-07-03","close":3814.8091},{"date":"2023-07-04","close":3828.4753},{"date":"2023-07-05","close":3875.3308},{"date":"2023-07-06","close":3953.4233},{"date":"2023-07-07","close":3914.3767},{"date":"2023-07-10","close":3890.949},{"date":"2023-07-11","close":3879.2354},{"date":"2023-07-12","close":3871.4263},{"date":"2023-07-13","close":3982.7075},{"date":"2023-07-14","close":3924.1384},{"date":"2023-07-17","close":3963.1846},{"date":"2023-07-18","close":3904.6152},{"date":"2023-07-19","close":3877.283},{"date":"2023-07-20","close":3924.1384},{"date":"2023-07-21","close":3972.946},{"date":"2023-07-24","close":3836.2847},{"date":"2023-07-25","close":3662.5293},{"date":"2023-07-26","close":3473.1555},{"date":"2023-07-27","close":3523.9153},{"date":"2023-07-28","close":3740.6213},{"date":"2023-07-31","close":3701.5752},{"date":"2023-08-01","close":3734.7646},{"date":"2023-08-02","close":3736.7168},{"date":"2023-08-03","close":3748.4309},{"date":"2023-08-04","close":3750.3831},{"date":"2023-08-07","close":3857.76},{"date":"2023-08-08","close":3824.5708},{"date":"2023-08-09","close":3861.6646},{"date":"2023-08-10","close":3902.6631},{"date":"2023-08-11","close":3992.4692},{"date":"2023-08-14","close":4236.5073},{"date":"2023-08-16","close":4187.7002},{"date":"2023-08-17","close":4099.8457},{"date":"2023-08-18","close":3972.946},{"date":"2023-08-21","close":4109.6074},{"date":"2023-08-22","close":4109.6074},{"date":"2023-08-23","close":4343.8843},{"date":"2023-08-24","close":4382.9307},{"date":"2023-08-25","close":4382.9307},{"date":"2023-08-28","close":4382.9307},{"date":"2023-08-29","close":4382.9307},{"date":"2023-08-30","close":4382.9307},{"date":"2023-08-31","close":4382.9307},{"date":"2023-09-01","close":4382.9307},{"date":"2023-09-04","close":4382.9307},{"date":"2023-09-05","close":4382.9307},{"date":"2023-09-06","close":4002.2307},{"date":"2023-09-07","close":3972.946},{"date":"2023-09-08","close":3938.7808},{"date":"2023-09-11","close":4002.2307},{"date":"2023-09-12","close":3948.5422},{"date":"2023-09-13","close":3787.4768},{"date":"2023-09-14","close":3811.8809},{"date":"2023-09-15","close":3826.5232},{"date":"2023-09-18","close":3758.1924},{"date":"2023-09-19","close":3694.7424},{"date":"2023-09-20","close":3660.5769},{"date":"2023-09-21","close":3582.4844},{"date":"2023-09-22","close":3538.5579},{"date":"2023-09-25","close":3421.4194},{"date":"2023-09-26","close":3509.2729},{"date":"2023-09-27","close":3597.127},{"date":"2023-10-04","close":3602.0078},{"date":"2023-10-05","close":3572.7229},{"date":"2023-10-06","close":3621.5308},{"date":"2023-10-10","close":3543.4385},{"date":"2023-10-11","close":3616.6499},{"date":"2023-10-12","close":3738.6692},{"date":"2023-10-13","close":3689.8616},{"date":"2023-10-16","close":3582.4844},{"date":"2023-10-17","close":3738.6692},{"date":"2023-10-18","close":3675.2192},{"date":"2023-10-19","close":3572.7229},{"date":"2023-10-20","close":3440.9421},{"date":"2023-10-23","close":3387.2539},{"date":"2023-10-24","close":3465.3459},{"date":"2023-10-25","close":3465.3459},{"date":"2023-10-26","close":3377.4922},{"date":"2023-10-27","close":3357.9695},{"date":"2023-10-30","close":3362.8499},{"date":"2023-10-31","close":3318.9229},{"date":"2023-11-01","close":3377.4922},{"date":"2023-11-02","close":3465.3459},{"date":"2023-11-03","close":3504.3923},{"date":"2023-11-06","close":3533.677},{"date":"2023-11-07","close":3489.75},{"date":"2023-11-08","close":3611.7693},{"date":"2023-11-09","close":3602.0078},{"date":"2023-11-10","close":3572.7229},{"date":"2023-11-13","close":3572.7229},{"date":"2023-11-14","close":3670.3384},{"date":"2023-11-15","close":3689.8616},{"date":"2023-11-16","close":3684.981},{"date":"2023-11-17","close":3728.9077},{"date":"2023-11-20","close":3728.9077},{"date":"2023-11-21","close":3826.5232},{"date":"2023-11-22","close":3836.2847},{"date":"2023-11-23","close":3865.5693},{"date":"2023-11-24","close":4011.9922},{"date":"2023-11-27","close":3933.8999},{"date":"2023-11-28","close":3894.8538},{"date":"2023-11-29","close":4114.4888},{"date":"2023-11-30","close":3963.1846},{"date":"2023-12-01","close":4021.7539},{"date":"2023-12-04","close":4636.7305},{"date":"2023-12-05","close":4685.5386},{"date":"2023-12-06","close":4670.896},{"date":"2023-12-07","close":4514.7119},{"date":"2023-12-08","close":4573.2808},{"date":"2023-12-11","close":4446.3804},{"date":"2023-12-12","close":4265.7925},{"date":"2023-12-13","close":4412.2153},{"date":"2023-12-14","close":4290.1958},{"date":"2023-12-15","close":4490.3076},{"date":"2023-12-18","close":4519.5923},{"date":"2023-12-19","close":4339.0039},{"date":"2023-12-20","close":4358.5269},{"date":"2023-12-21","close":4353.646},{"date":"2023-12-22","close":4197.4614},{"date":"2023-12-26","close":4138.8926},{"date":"2023-12-27","close":4153.6392},{"date":"2023-12-28","close":4192.9634},{"date":"2024-01-02","close":4281.4434},{"date":"2024-01-03","close":4281.4434},{"date":"2024-01-04","close":4207.71},{"date":"2024-01-05","close":4286.3589},{"date":"2024-01-08","close":4237.2031},{"date":"2024-01-09","close":4345.3457},{"date":"2024-01-10","close":4399.4165},{"date":"2024-01-11","close":4414.1631},{"date":"2024-01-12","close":4197.8789},{"date":"2024-01-15","close":4084.8213},{"date":"2024-01-16","close":4114.3145},{"date":"2024-01-17","close":4001.2568},{"date":"2024-01-18","close":4045.4971},{"date":"2024-01-19","close":4074.9902},{"date":"2024-01-22","close":4202.7944},{"date":"2024-01-23","close":4433.8252},{"date":"2024-01-24","close":4537.0518},{"date":"2024-01-25","close":4497.7275},{"date":"2024-01-26","close":4414.1631},{"date":"2024-01-29","close":4261.7812},{"date":"2024-01-30","close":4306.021},{"date":"2024-01-31","close":4178.2168},{"date":"2024-02-01","close":4281.4434},{"date":"2024-02-02","close":4296.1899},{"date":"2024-02-05","close":4163.4697},{"date":"2024-02-06","close":4109.3989},{"date":"2024-02-07","close":4055.3281},{"date":"2024-02-08","close":4040.5813},{"date":"2024-02-13","close":4148.7236},{"date":"2024-02-14","close":4153.6392},{"date":"2024-02-15","close":4227.3721},{"date":"2024-02-16","close":4251.9502},{"date":"2024-02-19","close":4207.71},{"date":"2024-02-20","close":4212.6255},{"date":"2024-02-21","close":4089.7371},{"date":"2024-02-22","close":4143.8081},{"date":"2024-02-23","close":4065.1592},{"date":"2024-02-26","close":4045.4971},{"date":"2024-02-27","close":4060.2434},{"date":"2024-02-28","close":4256.8652},{"date":"2024-02-29","close":4133.9771},{"date":"2024-03-04","close":4065.1592},{"date":"2024-03-05","close":4355.1768},{"date":"2024-03-06","close":4320.7676},{"date":"2024-03-07","close":4374.8384},{"date":"2024-03-08","close":4310.9365},{"date":"2024-03-11","close":4212.6255},{"date":"2024-03-12","close":4256.8652},{"date":"2024-03-13","close":4399.4165},{"date":"2024-03-14","close":4315.8521},{"date":"2024-03-15","close":4296.1899},{"date":"2024-03-18","close":4291.2744},{"date":"2024-03-19","close":4325.6831},{"date":"2024-03-20","close":4310.9365},{"date":"2024-03-21","close":4310.9365},{"date":"2024-03-22","close":4384.6694},{"date":"2024-03-25","close":4325.6831},{"date":"2024-03-26","close":4399.4165},{"date":"2024-03-27","close":4320.7676},{"date":"2024-03-28","close":4178.2168},{"date":"2024-03-29","close":4183.1323},{"date":"2024-04-01","close":4256.8652},{"date":"2024-04-02","close":4148.7236},{"date":"2024-04-03","close":4124.146},{"date":"2024-04-04","close":4129.061},{"date":"2024-04-05","close":4089.7371},{"date":"2024-04-08","close":4089.7371},{"date":"2024-04-09","close":4074.9902},{"date":"2024-04-11","close":4030.7502},{"date":"2024-04-12","close":4055.3281},{"date":"2024-04-15","close":4055.3281},{"date":"2024-04-16","close":3927.5237},{"date":"2024-04-17","close":3952.1016},{"date":"2024-04-18","close":3991.4258},{"date":"2024-04-19","close":3858.7058},{"date":"2024-04-22","close":3971.7637},{"date":"2024-04-23","close":3991.4258},{"date":"2024-04-24","close":4030.7502},{"date":"2024-04-25","close":4011.0879},{"date":"2024-04-26","close":4025.8347},{"date":"2024-04-29","close":4050.4126},{"date":"2024-04-30","close":4050.4126},{"date":"2024-05-02","close":4050.4126},{"date":"2024-05-03","close":4070.0745},{"date":"2024-05-07","close":4079.9055},{"date":"2024-05-08","close":4158.5547},{"date":"2024-05-09","close":4281.4434},{"date":"2024-05-10","close":4335.5146},{"date":"2024-05-13","close":4335.5146},{"date":"2024-05-14","close":4379.7544},{"date":"2024-05-16","close":4473.1499},{"date":"2024-05-17","close":4438.7407},{"date":"2024-05-20","close":4310.9365},{"date":"2024-05-21","close":4350.2607},{"date":"2024-05-22","close":4335.5146},{"date":"2024-05-23","close":4291.2744},{"date":"2024-05-24","close":4242.1191},{"date":"2024-05-27","close":4242.1191},{"date":"2024-05-28","close":4183.1323},{"date":"2024-05-29","close":4148.7236},{"date":"2024-05-30","close":4133.9771},{"date":"2024-05-31","close":4060.2434},{"date":"2024-06-03","close":4099.5679},{"date":"2024-06-04","close":4050.4126},{"date":"2024-06-05","close":4065.1592},{"date":"2024-06-07","close":4030.7502},{"date":"2024-06-10","close":4011.0879},{"date":"2024-06-11","close":4030.7502},{"date":"2024-06-12","close":4030.7502},{"date":"2024-06-13","close":4035.6658},{"date":"2024-06-14","close":3952.1016},{"date":"2024-06-17","close":3932.4392},{"date":"2024-06-18","close":3932.4392},{"date":"2024-06-19","close":3932.4392},{"date":"2024-06-20","close":3971.7637},{"date":"2024-06-21","close":3907.8616},{"date":"2024-06-24","close":3883.2837},{"date":"2024-06-25","close":3902.946},{"date":"2024-06-26","close":3912.7771},{"date":"2024-06-27","close":3893.115},{"date":"2024-06-28","close":3922.6082},{"date":"2024-07-01","close":3898.0305},{"date":"2024-07-02","close":3893.115},{"date":"2024-07-03","close":3873.4526},{"date":"2024-07-04","close":3888.1992},{"date":"2024-07-05","close":3858.7058},{"date":"2024-07-08","close":3922.6082},{"date":"2024-07-09","close":3986.5105},{"date":"2024-07-10","close":3991.4258},{"date":"2024-07-11","close":3966.8481},{"date":"2024-07-12","close":4030.7502},{"date":"2024-07-15","close":4040.5813},{"date":"2024-07-16","close":4060.2434},{"date":"2024-07-17","close":4035.6658},{"date":"2024-07-18","close":3991.4258},{"date":"2024-07-19","close":3937.3547},{"date":"2024-07-22","close":3932.4392},{"date":"2024-07-23","close":3878.3682},{"date":"2024-07-24","close":3834.1284},{"date":"2024-07-25","close":3608.0129},{"date":"2024-07-26","close":3666.9995},{"date":"2024-07-29","close":3612.9285},{"date":"2024-07-30","close":3652.2532},{"date":"2024-07-31","close":3622.7598},{"date":"2024-08-01","close":3681.7463},{"date":"2024-08-02","close":3519.5332},{"date":"2024-08-05","close":3047.6406},{"date":"2024-08-06","close":3091.8804},{"date":"2024-08-07","close":3273.7556},{"date":"2024-08-08","close":3391.7288},{"date":"2024-08-09","close":3435.9688},{"date":"2024-08-12","close":3475.2932},{"date":"2024-08-13","close":3514.6177},{"date":"2024-08-14","close":3524.4485},{"date":"2024-08-16","close":3514.6177},{"date":"2024-08-19","close":3455.6309},{"date":"2024-08-20","close":3544.1108},{"date":"2024-08-21","close":3549.0264},{"date":"2024-08-22","close":3509.7021},{"date":"2024-08-23","close":3499.8711},{"date":"2024-08-26","close":3499.8711},{"date":"2024-08-27","close":3662.084},{"date":"2024-08-28","close":3711.2397},{"date":"2024-08-29","close":3696.4929},{"date":"2024-08-30","close":3745.6484},{"date":"2024-09-02","close":3863.6216},{"date":"2024-09-03","close":4045.4971},{"date":"2024-09-04","close":3794.8037},{"date":"2024-09-05","close":3765.3105},{"date":"2024-09-06","close":3632.5908},{"date":"2024-09-09","close":3637.5063},{"date":"2024-09-10","close":3539.1953},{"date":"2024-09-11","close":3490.0398},{"date":"2024-09-12","close":3770.2263},{"date":"2024-09-13","close":3760.395},{"date":"2024-09-19","close":3804.635},{"date":"2024-09-20","close":3996.3413},{"date":"2024-09-23","close":4094.6523},{"date":"2024-09-24","close":4094.6523},{"date":"2024-09-25","close":4109.3989},{"date":"2024-09-26","close":4158.5547},{"date":"2024-09-27","close":4114.3145},{"date":"2024-09-30","close":4035.6658},{"date":"2024-10-02","close":3937.3547},{"date":"2024-10-04","close":3922.6082},{"date":"2024-10-07","close":3922.6082},{"date":"2024-10-08","close":3942.2703},{"date":"2024-10-10","close":3858.7058},{"date":"2024-10-11","close":3809.5505},{"date":"2024-10-14","close":3853.7905},{"date":"2024-10-15","close":4060.2434},{"date":"2024-10-16","close":4143.8081},{"date":"2024-10-17","close":4153.6392},{"date":"2024-10-18","close":4104.4834},{"date":"2024-10-21","close":4079.9055},{"date":"2024-10-22","close":4070.0745},{"date":"2024-10-23","close":4060.2434},{"date":"2024-10-24","close":4011.0879},{"date":"2024-10-25","close":3922.6082},{"date":"2024-10-28","close":3927.5237},{"date":"2024-10-29","close":4129.061},{"date":"2024-10-30","close":4178.2168},{"date":"2024-10-31","close":4109.3989},{"date":"2024-11-01","close":3981.595},{"date":"2024-11-04","close":4089.7371},{"date":"2024-11-05","close":4217.5415},{"date":"2024-11-06","close":4138.8921},{"date":"2024-11-07","close":3991.4258},{"date":"2024-11-08","close":4168.3857},{"date":"2024-11-11","close":4104.4834},{"date":"2024-11-12","close":3912.7771},{"date":"2024-11-13","close":4433.8252},{"date":"2024-11-14","close":4453.4878},{"date":"2024-11-15","close":4645.1938},{"date":"2024-11-18","close":4610.7852},{"date":"2024-11-19","close":5987.1387},{"date":"2024-11-20","close":5751.1924},{"date":"2024-11-21","close":5357.9482},{"date":"2024-11-22","close":5151.4956},{"date":"2024-11-25","close":5308.793},{"date":"2024-11-26","close":5623.3882},{"date":"2024-11-27","close":5593.8945},{"date":"2024-11-28","close":5230.144},{"date":"2024-11-29","close":5122.0024},{"date":"2024-12-02","close":5200.6509},{"date":"2024-12-03","close":5102.3398},{"date":"2024-12-04","close":5436.5972},{"date":"2024-12-05","close":5141.6646},{"date":"2024-12-06","close":4807.4067},{"date":"2024-12-09","close":4797.5757},{"date":"2024-12-10","close":5043.353},{"date":"2024-12-11","close":5702.0366},{"date":"2024-12-12","close":5593.8945},{"date":"2024-12-13","close":6193.5918},{"date":"2024-12-16","close":6331.2275},{"date":"2024-12-17","close":6055.9565},{"date":"2024-12-18","close":5888.8276},{"date":"2024-12-19","close":5888.8276},{"date":"2024-12-20","close":5249.8066},{"date":"2024-12-23","close":5525.0771},{"date":"2024-12-24","close":5357.9482},{"date":"2024-12-26","close":5446.4282},{"date":"2024-12-27","close":5446.4282},{"date":"2024-12-30","close":5684.5234},{"date":"2025-01-02","close":6101.1904},{"date":"2025-01-03","close":7926.5869},{"date":"2025-01-06","close":8849.2061},{"date":"2025-01-07","close":7787.6982},{"date":"2025-01-08","close":7192.46},{"date":"2025-01-09","close":6656.7456},{"date":"2025-01-10","close":6805.5552},{"date":"2025-01-13","close":6498.0156},{"date":"2025-01-14","close":6537.6982},{"date":"2025-01-15","close":6597.2222},{"date":"2025-01-16","close":6706.3491},{"date":"2025-01-17","close":6488.0952},{"date":"2025-01-20","close":6696.4282},{"date":"2025-01-21","close":6567.46},{"date":"2025-01-22","close":6815.4761},{"date":"2025-01-23","close":6388.8887},{"date":"2025-01-24","close":6091.2695},{"date":"2025-01-31","close":6210.3174},{"date":"2025-02-03","close":6091.2695},{"date":"2025-02-04","close":6646.8252},{"date":"2025-02-05","close":6775.7935},{"date":"2025-02-06","close":6884.9204},{"date":"2025-02-07","close":6825.3965},{"date":"2025-02-10","close":6746.0317},{"date":"2025-02-11","close":6785.7139},{"date":"2025-02-12","close":6597.2222},{"date":"2025-02-13","close":6696.4282},{"date":"2025-02-14","close":6656.7456},{"date":"2025-02-17","close":6904.7617},{"date":"2025-02-18","close":6875.0},{"date":"2025-02-19","close":6825.3965},{"date":"2025-02-20","close":6587.3013},{"date":"2025-02-21","close":6607.1426},{"date":"2025-02-24","close":6527.7773},{"date":"2025-02-25","close":6349.2061},{"date":"2025-02-26","close":6369.0474},{"date":"2025-02-27","close":6250.0},{"date":"2025-02-28","close":6041.6665},{"date":"2025-03-04","close":5694.4443},{"date":"2025-03-05","close":5853.1743},{"date":"2025-03-06","close":5744.0474},{"date":"2025-03-07","close":5664.6821},{"date":"2025-03-10","close":5654.7617},{"date":"2025-03-11","close":5615.0791},{"date":"2025-03-12","close":5654.7617},{"date":"2025-03-13","close":5763.8887},{"date":"2025-03-14","close":5803.5713},{"date":"2025-03-17","close":5863.0952},{"date":"2025-03-18","close":5853.1743},{"date":"2025-03-19","close":5734.127},{"date":"2025-03-20","close":5545.6348},{"date":"2025-03-21","close":5436.5078},{"date":"2025-03-24","close":5525.7935},{"date":"2025-03-25","close":5565.4761},{"date":"2025-03-26","close":5505.9521},{"date":"2025-03-27","close":5565.4761},{"date":"2025-03-28","close":5406.7461},{"date":"2025-03-31","close":5168.6509},{"date":"2025-04-01","close":5297.6187},{"date":"2025-04-02","close":5238.0952},{"date":"2025-04-03","close":5307.5396},{"date":"2025-04-04","close":5347.2222},{"date":"2025-04-07","close":5009.9204},{"date":"2025-04-08","close":5119.0474},{"date":"2025-04-09","close":4900.7935},{"date":"2025-04-10","close":5297.6187},{"date":"2025-04-11","close":5476.1904},{"date":"2025-04-14","close":5674.603},{"date":"2025-04-15","close":5753.9683},{"date":"2025-04-16","close":5704.3647},{"date":"2025-04-17","close":5972.2222},{"date":"2025-04-18","close":5992.0635},{"date":"2025-04-21","close":5704.3647},{"date":"2025-04-22","close":5625.0},{"date":"2025-04-23","close":5575.3965},{"date":"2025-04-24","close":5585.3174},{"date":"2025-04-25","close":5634.9204},{"date":"2025-04-28","close":6398.8096},{"date":"2025-04-29","close":5912.6982},{"date":"2025-04-30","close":5654.7617},{"date":"2025-05-02","close":5505.9521},{"date":"2025-05-07","close":5625.0},{"date":"2025-05-08","close":5634.9204},{"date":"2025-05-09","close":5704.3647},{"date":"2025-05-12","close":5813.4917},{"date":"2025-05-13","close":5882.9365},{"date":"2025-05-14","close":5892.8569},{"date":"2025-05-15","close":5704.3647},{"date":"2025-05-16","close":5605.1587},{"date":"2025-05-19","close":5426.5869},{"date":"2025-05-20","close":5605.1587},{"date":"2025-05-21","close":5525.7935},{"date":"2025-05-22","close":5545.6348},{"date":"2025-05-23","close":5793.6504},{"date":"2025-05-26","close":5833.333},{"date":"2025-05-27","close":5902.7778},{"date":"2025-05-28","close":5843.2539},{"date":"2025-05-29","close":5793.6504},{"date":"2025-05-30","close":5674.603},{"date":"2025-06-02","close":5744.0474},{"date":"2025-06-04","close":6011.9048},{"date":"2025-06-05","close":6081.3491},{"date":"2025-06-09","close":7003.9683},{"date":"2025-06-10","close":6875.0},{"date":"2025-06-11","close":7628.9683},{"date":"2025-06-12","close":8005.9521},{"date":"2025-06-13","close":8333.333},{"date":"2025-06-16","close":8561.5078},{"date":"2025-06-17","close":8283.7295},{"date":"2025-06-18","close":10347.2217},{"date":"2025-06-19","close":10228.1738},{"date":"2025-06-20","close":12043.6504},{"date":"2025-06-23","close":12430.5557},{"date":"2025-06-24","close":12619.0469},{"date":"2025-06-25","close":10793.6504},{"date":"2025-06-26","close":9623.0156},{"date":"2025-06-27","close":10109.127},{"date":"2025-06-30","close":9652.7773},{"date":"2025-07-01","close":9900.793},{"date":"2025-07-02","close":9384.9199},{"date":"2025-07-03","close":9007.9365},{"date":"2025-07-04","close":8819.4443},{"date":"2025-07-07","close":9424.6025},{"date":"2025-07-08","close":9910.7139},{"date":"2025-07-09","close":9880.9521},{"date":"2025-07-10","close":10763.8887},{"date":"2025-07-11","close":10763.8887},{"date":"2025-07-14","close":10119.0469},{"date":"2025-07-15","close":9444.4443},{"date":"2025-07-16","close":9335.3174},{"date":"2025-07-17","close":9077.3809},{"date":"2025-07-18","close":9325.3965},{"date":"2025-07-21","close":9087.3018},{"date":"2025-07-22","close":8869.0469},{"date":"2025-07-23","close":8660.7139},{"date":"2025-07-24","close":8581.3486},{"date":"2025-07-25","close":8978.1748},{"date":"2025-07-28","close":8700.3965},{"date":"2025-07-29","close":8561.5078},{"date":"2025-07-30","close":8234.127},{"date":"2025-07-31","close":8303.5713},{"date":"2025-08-01","close":7876.9839},{"date":"2025-08-04","close":8065.4761},{"date":"2025-08-05","close":8095.2378},{"date":"2025-08-06","close":7976.1904},{"date":"2025-08-07","close":8323.4121},{"date":"2025-08-08","close":8204.3652},{"date":"2025-08-11","close":8085.3174},{"date":"2025-08-12","close":8055.5552},{"date":"2025-08-13","close":8085.3174},{"date":"2025-08-14","close":8065.4761},{"date":"2025-08-18","close":7886.9043},{"date":"2025-08-19","close":7857.1426},{"date":"2025-08-20","close":7470.2378},{"date":"2025-08-21","close":7519.8408},{"date":"2025-08-22","close":7688.4917},{"date":"2025-08-25","close":7946.4282},{"date":"2025-08-26","close":7767.8569},{"date":"2025-08-27","close":7807.5396},{"date":"2025-08-28","close":7678.5713},{"date":"2025-08-29","close":7559.5234},{"date":"2025-09-01","close":7539.6821},{"date":"2025-09-02","close":7500.0},{"date":"2025-09-03","close":7341.2695},{"date":"2025-09-04","close":7420.6348},{"date":"2025-09-05","close":7361.1108},{"date":"2025-09-08","close":7390.8726},{"date":"2025-09-09","close":7460.3174},{"date":"2025-09-10","close":7876.9839},{"date":"2025-09-11","close":7956.3491},{"date":"2025-09-12","close":8005.9521},{"date":"2025-09-15","close":7946.4282},{"date":"2025-09-16","close":7837.3013},{"date":"2025-09-17","close":7648.8091},{"date":"2025-09-18","close":7976.1904},{"date":"2025-09-19","close":8440.0},{"date":"2025-09-22","close":7966.2695},{"date":"2025-09-23","close":7797.6187},{"date":"2025-09-24","close":7688.4917},{"date":"2025-09-25","close":8293.6504},{"date":"2025-09-26","close":7807.5396},{"date":"2025-09-29","close":8323.4121},{"date":"2025-09-30","close":8035.7139},{"date":"2025-10-01","close":7787.6982},{"date":"2025-10-02","close":7738.0952},{"date":"2025-10-10","close":7738.0952},{"date":"2025-10-13","close":7430.5552},{"date":"2025-10-14","close":7658.73},{"date":"2025-10-15","close":7628.9683},{"date":"2025-10-16","close":7371.0317},{"date":"2025-10-17","close":6904.7617},{"date":"2025-10-20","close":7013.8887},{"date":"2025-10-21","close":6994.0474},{"date":"2025-10-22","close":7251.9839},{"date":"2025-10-23","close":7341.2695},{"date":"2025-10-24","close":7123.0156},{"date":"2025-10-27","close":7053.5713},{"date":"2025-10-28","close":6994.0474},{"date":"2025-10-29","close":6974.2061},{"date":"2025-10-30","close":6567.46},{"date":"2025-10-31","close":6646.8252},{"date":"2025-11-03","close":6617.0635},{"date":"2025-11-04","close":6587.3013},{"date":"2025-11-05","close":6388.8887},{"date":"2025-11-06","close":6567.46},{"date":"2025-11-07","close":6309.5234},{"date":"2025-11-10","close":6547.6187},{"date":"2025-11-11","close":6378.9683},{"date":"2025-11-12","close":6636.9048},{"date":"2025-11-13","close":6636.9048},{"date":"2025-11-14","close":6507.9365},{"date":"2025-11-17","close":6597.2222},{"date":"2025-11-18","close":6299.603},{"date":"2025-11-19","close":6210.3174},{"date":"2025-11-20","close":6428.5713},{"date":"2025-11-21","close":6101.1904},{"date":"2025-11-24","close":6091.2695},{"date":"2025-11-25","close":5992.0635},{"date":"2025-11-26","close":6081.3491},{"date":"2025-11-27","close":6061.5078},{"date":"2025-11-28","close":6309.5234},{"date":"2025-12-01","close":6309.5234},{"date":"2025-12-02","close":6240.0791},{"date":"2025-12-03","close":6329.3647},{"date":"2025-12-04","close":6259.9204},{"date":"2025-12-05","close":6289.6821},{"date":"2025-12-08","close":6388.8887},{"date":"2025-12-09","close":6478.1743},{"date":"2025-12-10","close":6418.6504},{"date":"2025-12-11","close":6478.1743},{"date":"2025-12-12","close":6676.5869},{"date":"2025-12-15","close":6488.0952},{"date":"2025-12-16","close":6200.3965},{"date":"2025-12-17","close":6269.8413},{"date":"2025-12-18","close":6230.1587},{"date":"2025-12-19","close":6289.6821},{"date":"2025-12-22","close":6507.9365},{"date":"2025-12-23","close":6388.8887},{"date":"2025-12-24","close":6329.3647},{"date":"2025-12-26","close":6250.0},{"date":"2025-12-29","close":6380.0},{"date":"2025-12-30","close":6170.0},{"date":"2026-01-02","close":6430.0},{"date":"2026-01-05","close":6400.0},{"date":"2026-01-06","close":6330.0},{"date":"2026-01-07","close":6210.0},{"date":"2026-01-08","close":6060.0},{"date":"2026-01-09","close":6170.0},{"date":"2026-01-12","close":6200.0},{"date":"2026-01-13","close":6150.0},{"date":"2026-01-14","close":6170.0},{"date":"2026-01-15","close":6220.0},{"date":"2026-01-16","close":6090.0},{"date":"2026-01-19","close":6080.0},{"date":"2026-01-20","close":6220.0},{"date":"2026-01-21","close":6010.0},{"date":"2026-01-22","close":6120.0},{"date":"2026-01-23","close":7250.0},{"date":"2026-01-26","close":7810.0},{"date":"2026-01-27","close":7730.0},{"date":"2026-01-28","close":7310.0},{"date":"2026-01-29","close":7740.0},{"date":"2026-01-30","close":7480.0},{"date":"2026-02-02","close":7210.0},{"date":"2026-02-03","close":7640.0},{"date":"2026-02-04","close":7860.0},{"date":"2026-02-05","close":7610.0},{"date":"2026-02-06","close":7210.0},{"date":"2026-02-09","close":7740.0},{"date":"2026-02-10","close":7600.0},{"date":"2026-02-11","close":7530.0},{"date":"2026-02-12","close":7560.0},{"date":"2026-02-13","close":7850.0},{"date":"2026-02-19","close":7870.0},{"date":"2026-02-20","close":7870.0},{"date":"2026-02-23","close":7700.0},{"date":"2026-02-24","close":7530.0},{"date":"2026-02-25","close":7280.0},{"date":"2026-02-26","close":7270.0},{"date":"2026-02-27","close":7160.0},{"date":"2026-03-03","close":6730.0},{"date":"2026-03-04","close":5600.0},{"date":"2026-03-05","close":6330.0},{"date":"2026-03-06","close":6450.0},{"date":"2026-03-09","close":6090.0},{"date":"2026-03-10","close":6360.0},{"date":"2026-03-11","close":6520.0},{"date":"2026-03-12","close":6600.0},{"date":"2026-03-13","close":6790.0},{"date":"2026-03-16","close":6630.0},{"date":"2026-03-17","close":6720.0},{"date":"2026-03-18","close":6580.0},{"date":"2026-03-19","close":6400.0},{"date":"2026-03-20","close":6520.0},{"date":"2026-03-23","close":6200.0},{"date":"2026-03-24","close":6500.0},{"date":"2026-03-25","close":6700.0},{"date":"2026-03-26","close":6250.0},{"date":"2026-03-27","close":6400.0},{"date":"2026-03-30","close":6180.0},{"date":"2026-03-31","close":5920.0},{"date":"2026-04-01","close":6330.0},{"date":"2026-04-02","close":5740.0},{"date":"2026-04-03","close":5800.0},{"date":"2026-04-06","close":5930.0},{"date":"2026-04-07","close":5640.0},{"date":"2026-04-08","close":6090.0},{"date":"2026-04-09","close":6020.0},{"date":"2026-04-10","close":6370.0},{"date":"2026-04-13","close":6250.0},{"date":"2026-04-14","close":6790.0},{"date":"2026-04-15","close":8820.0},{"date":"2026-04-16","close":8900.0},{"date":"2026-04-17","close":8810.0},{"date":"2026-04-20","close":9910.0},{"date":"2026-04-21","close":9350.0},{"date":"2026-04-22","close":9180.0},{"date":"2026-04-23","close":9520.0},{"date":"2026-04-24","close":8810.0},{"date":"2026-04-27","close":8420.0},{"date":"2026-04-28","close":8210.0},{"date":"2026-04-29","close":8010.0},{"date":"2026-04-30","close":8010.0},{"date":"2026-05-04","close":8180.0},{"date":"2026-05-06","close":9000.0},{"date":"2026-05-07","close":8360.0},{"date":"2026-05-08","close":7960.0},{"date":"2026-05-11","close":7850.0},{"date":"2026-05-12","close":7610.0},{"date":"2026-05-13","close":7360.0},{"date":"2026-05-14","close":7370.0},{"date":"2026-05-15","close":6930.0},{"date":"2026-05-18","close":6660.0},{"date":"2026-05-19","close":6650.0},{"date":"2026-05-20","close":6290.0},{"date":"2026-05-21","close":6530.0},{"date":"2026-05-22","close":7110.0},{"date":"2026-05-26","close":7610.0},{"date":"2026-05-27","close":6980.0},{"date":"2026-05-28","close":6610.0},{"date":"2026-05-29","close":6370.0},{"date":"2026-06-01","close":6110.0},{"date":"2026-06-02","close":5940.0},{"date":"2026-06-04","close":5800.0},{"date":"2026-06-05","close":5600.0},{"date":"2026-06-08","close":5060.0},{"date":"2026-06-09","close":5310.0},{"date":"2026-06-10","close":5030.0},{"date":"2026-06-11","close":5020.0},{"date":"2026-06-12","close":5240.0},{"date":"2026-06-15","close":5400.0},{"date":"2026-06-16","close":5400.0},{"date":"2026-06-17","close":5310.0},{"date":"2026-06-18","close":5140.0},{"date":"2026-06-19","close":4895.0},{"date":"2026-06-22","close":4660.0},{"date":"2026-06-23","close":4360.0},{"date":"2026-06-24","close":4470.0},{"date":"2026-06-25","close":4290.0},{"date":"2026-06-26","close":3960.0},{"date":"2026-06-29","close":4390.0},{"date":"2026-06-30","close":4240.0},{"date":"2026-07-01","close":4280.0},{"date":"2026-07-02","close":4070.0},{"date":"2026-07-03","close":4205.0},{"date":"2026-07-06","close":4125.0},{"date":"2026-07-07","close":3990.0},{"date":"2026-07-08","close":3770.0},{"date":"2026-07-09","close":3680.0},{"date":"2026-07-10","close":4025.0},{"date":"2026-07-13","close":3710.0},{"date":"2026-07-14","close":3635.0},{"date":"2026-07-15","close":3900.0},{"date":"2026-07-16","close":3810.0},{"date":"2026-07-20","close":3680.0},{"date":"2026-07-21","close":3740.0},{"date":"2026-07-22","close":3810.0},{"date":"2026-07-23","close":4140.0},{"date":"2026-07-24","close":3850.0},{"date":"2026-07-27","close":3970.0},{"date":"2026-07-28","close":3735.0},{"date":"2026-07-29","close":3470.0},{"date":"2026-07-30","close":3470.0},{"date":"2026-07-31","close":3880.0},{"date":"2026-08-03","close":4030.0},{"date":"2026-08-04","close":4300.0},{"date":"2026-08-05","close":4415.0},{"date":"2026-08-06","close":4340.0},{"date":"2026-08-07","close":4260.0},{"date":"2026-08-10","close":4520.0},{"date":"2026-08-11","close":4570.0},{"date":"2026-08-12","close":4600.0},{"date":"2026-08-13","close":4565.0},{"date":"2026-08-14","close":4825.0},{"date":"2026-08-18","close":4605.0},{"date":"2026-08-19","close":4405.0},{"date":"2026-08-20","close":4620.0},{"date":"2026-08-21","close":4390.0},{"date":"2026-08-24","close":4500.0},{"date":"2026-08-25","close":4665.0},{"date":"2026-08-26","close":4610.0},{"date":"2026-08-27","close":4610.0},{"date":"2026-08-28","close":4795.0},{"date":"2026-08-31","close":4670.0},{"date":"2026-09-01","close":4660.0},{"date":"2026-09-02","close":4475.0},{"date":"2026-09-03","close":4480.0},{"date":"2026-09-04","close":4850.0},{"date":"2026-09-07","close":4640.0},{"date":"2026-09-08","close":4560.0},{"date":"2026-09-09","close":4665.0},{"date":"2026-09-10","close":4630.0},{"date":"2026-09-11","close":4825.0},{"date":"2026-09-14","close":4900.0},{"date":"2026-09-15","close":6310.0},{"date":"2026-09-16","close":6040.0},{"date":"2026-09-17","close":5810.0},{"date":"2026-09-18","close":5620.0},{"date":"2026-09-21","close":5650.0},{"date":"2026-09-22","close":5420.0},{"date":"2026-09-23","close":5550.0},{"date":"2026-09-28","close":5660.0},{"date":"2026-09-29","close":5420.0},{"date":"2026-09-30","close":5330.0},{"date":"2026-10-01","close":5390.0},{"date":"2026-10-02","close":5690.0},{"date":"2026-10-06","close":7150.0},{"date":"2026-10-07","close":6760.0},{"date":"2026-10-08","close":6530.0},{"date":"2026-10-12","close":6110.0},{"date":"2026-10-13","close":6050.0},{"date":"2026-10-14","close":5920.0},{"date":"2026-10-15","close":5140.0},{"date":"2026-10-16","close":5490.0},{"date":"2026-10-19","close":5620.0},{"date":"2026-10-20","close":5110.0},{"date":"2026-10-21","close":5190.0},{"date":"2026-10-22","close":4950.0},{"date":"2026-10-23","close":5020.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":25902.0,"foreign_net":-25923.0,"institution_net":21.0},{"date":"2026-10-21","retail_net":-33856.0,"foreign_net":33886.0,"institution_net":-30.0},{"date":"2026-10-20","retail_net":-3321.0,"foreign_net":3318.0,"institution_net":3.0},{"date":"2026-10-19","retail_net":-35873.0,"foreign_net":35965.0,"institution_net":-92.0},{"date":"2026-10-16","retail_net":-34261.0,"foreign_net":34248.0,"institution_net":13.0},{"date":"2026-10-15","retail_net":-165163.0,"foreign_net":165235.0,"institution_net":-72.0},{"date":"2026-10-14","retail_net":-23659.0,"foreign_net":23656.0,"institution_net":3.0},{"date":"2026-10-13","retail_net":-103307.0,"foreign_net":103325.0,"institution_net":-18.0},{"date":"2026-10-12","retail_net":26960.0,"foreign_net":-26957.0,"institution_net":-3.0},{"date":"2026-10-08","retail_net":261206.0,"foreign_net":-235436.0,"institution_net":-25770.0},{"date":"2026-10-07","retail_net":-139971.0,"foreign_net":140406.0,"institution_net":-435.0},{"date":"2026-10-06","retail_net":170417.0,"foreign_net":-196477.0,"institution_net":26060.0},{"date":"2026-10-02","retail_net":-59298.0,"foreign_net":59125.0,"institution_net":173.0},{"date":"2026-10-01","retail_net":881.0,"foreign_net":-437.0,"institution_net":-444.0},{"date":"2026-09-30","retail_net":-25221.0,"foreign_net":25209.0,"institution_net":12.0},{"date":"2026-09-29","retail_net":91077.0,"foreign_net":-91077.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-97881.0,"foreign_net":98248.0,"institution_net":-367.0},{"date":"2026-09-23","retail_net":97506.0,"foreign_net":-96043.0,"institution_net":-1463.0},{"date":"2026-09-22","retail_net":-105620.0,"foreign_net":104104.0,"institution_net":1516.0},{"date":"2026-09-21","retail_net":119917.0,"foreign_net":-119918.0,"institution_net":1.0},{"date":"2026-09-18","retail_net":386589.0,"foreign_net":-386982.0,"institution_net":393.0},{"date":"2026-09-17","retail_net":203282.0,"foreign_net":-200892.0,"institution_net":-2390.0},{"date":"2026-09-16","retail_net":-713983.0,"foreign_net":721904.0,"institution_net":-7921.0},{"date":"2026-09-15","retail_net":589953.0,"foreign_net":-597081.0,"institution_net":7128.0},{"date":"2026-09-14","retail_net":153128.0,"foreign_net":-153143.0,"institution_net":15.0},{"date":"2026-09-11","retail_net":52955.0,"foreign_net":-52955.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-14424.0,"foreign_net":14660.0,"institution_net":-236.0},{"date":"2026-09-09","retail_net":-22079.0,"foreign_net":22172.0,"institution_net":-93.0},{"date":"2026-09-08","retail_net":11406.0,"foreign_net":-11230.0,"institution_net":-176.0},{"date":"2026-09-07","retail_net":91248.0,"foreign_net":-93866.0,"institution_net":2618.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":25902.0,"foreign_net":-25923.0,"institution_net":21.0},"d3":{"retail_net":-11275.0,"foreign_net":11281.0,"institution_net":-6.0},"d7":{"retail_net":-270231.0,"foreign_net":270385.0,"institution_net":-154.0},"d14":{"retail_net":-113343.0,"foreign_net":113934.0,"institution_net":-591.0},"d30":{"retail_net":704510.0,"foreign_net":-702956.0,"institution_net":-1554.0}},"analysis":"최근 5일 외국인 순매수 8.15만, 기관 순매수 -85.00. 30일 누적: 외국인 -70.30만, 기관 -1554.00.","foreign_flow":81494.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-85.0},"insider_trades":[],"price_analysis":{"current":4990.0,"low_30d":4555.0,"support":4823.5,"high_30d":7240.0,"change_1d":0.8,"change_7d":-11.0,"change_30d":9.6,"resistance":6971.5,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.07,"per":7.4,"quarter":"2024-Q2"},{"pbr":2.08,"per":6.35,"quarter":"2024-Q3"},{"pbr":2.83,"per":12.61,"quarter":"2024-Q4"},{"pbr":2.23,"per":12.32,"quarter":"2025-Q1"},{"pbr":4.11,"per":31.64,"quarter":"2025-Q2"},{"pbr":3.32,"per":30.85,"quarter":"2025-Q3"},{"pbr":2.64,"per":69.19,"quarter":"2025-Q4"},{"pbr":2.52,"per":67.97,"quarter":"2026-Q1"},{"pbr":1.64,"per":18.22,"quarter":"2026-Q2"},{"pbr":1.06,"per":21.45,"quarter":"현재"}],"timeline":[{"close":3922.6082,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4035.6658,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5684.5234,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5168.6509,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9652.7773,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8035.7139,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6170.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5920.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4240.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.6,"pbr_5y_low":1.64,"per_5y_avg":28.51,"per_5y_low":6.35,"current_pbr":1.06,"current_per":21.45,"pbr_5y_high":4.11,"per_5y_high":69.19,"pbr_5y_median":2.52,"per_5y_median":18.22,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":55.6,"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 17% 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":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +17.5%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"PER 21.49x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.99,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.52,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.6,"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":true,"unit":"%","value":68.21,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.15,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.07,"per":7.4,"close":3922.6082,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.08,"per":6.35,"close":4035.6658,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.83,"per":12.61,"close":5684.5234,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.23,"per":12.32,"close":5168.6509,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.11,"per":31.64,"close":9652.7773,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.32,"per":30.85,"close":8035.7139,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.64,"per":69.19,"close":6170.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.52,"per":67.97,"close":5920.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.64,"per":18.22,"close":4240.0,"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":"21.5배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"3.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":151.0,"pbr":null,"per":null,"roa":0.019925505023187583,"roe":0.03191619124608527,"revenue":17438099163.0,"market_cap":null,"net_income":3684104442.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6820881960137756,"total_assets":184893905460.0,"total_equity":115430579219.0,"profit_margin":0.21126754742953288,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3150541956.0,"operating_margin":0.18067003327316725},{"eps":77.39,"pbr":2.17,"per":145.71,"roa":0.011761254545478574,"roe":0.018013469757388486,"revenue":14842409989.0,"market_cap":224700000000.0,"net_income":1894648404.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6704407048029833,"total_assets":161092372984.0,"total_equity":105179536731.0,"profit_margin":0.12765099504758062,"dividend_yield":0.55,"fiscal_quarter":"Q1","operating_income":432403900.0,"operating_margin":0.029132997964647453},{"eps":-123.54,"pbr":null,"per":null,"roa":-0.02078191767813508,"roe":-0.02895826258945544,"revenue":16265626565.0,"market_cap":null,"net_income":-3024578759.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6273454421950821,"total_assets":145538963528.0,"total_equity":104446140360.0,"profit_margin":-0.18594910850272556,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3300434618.0,"operating_margin":0.20290854488826143},{"eps":127.8,"pbr":null,"per":null,"roa":0.02219405444726629,"roe":0.02887822108324892,"revenue":14639019636.0,"market_cap":null,"net_income":3128756410.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7425364458333459,"total_assets":140972728414.0,"total_equity":108343114383.0,"profit_margin":0.21372718172368738,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3323235415.0,"operating_margin":0.2270121563897327},{"eps":5.45,"pbr":null,"per":null,"roa":0.0009443371169152983,"roe":0.0012674836034737278,"revenue":19685979924.0,"market_cap":null,"net_income":133342449.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5837421257343756,"total_assets":141202168814.0,"total_equity":105202504107.0,"profit_margin":0.0067734727717281,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1637924244.0,"operating_margin":0.08320257616452906},{"eps":79.46,"pbr":null,"per":null,"roa":0.013922842398231512,"roe":0.01874281710167282,"revenue":17012573963.0,"market_cap":null,"net_income":1945253110.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6401224542908399,"total_assets":139716665201.0,"total_equity":103786591922.0,"profit_margin":0.1143420809943667,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2096143804.0,"operating_margin":0.12321144399188644},{"eps":47.79,"pbr":null,"per":null,"roa":0.008421300101916452,"roe":0.013011184919024124,"revenue":19846341606.0,"market_cap":null,"net_income":1170104716.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5808515574233032,"total_assets":138945851809.0,"total_equity":89930680663.0,"profit_margin":0.05895820696980499,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3285505557.0,"operating_margin":0.16554716341306536},{"eps":172.41,"pbr":null,"per":null,"roa":0.029791131730298744,"roe":0.04855338455739482,"revenue":15040350548.0,"market_cap":null,"net_income":4220901834.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6794391714067382,"total_assets":141683165051.0,"total_equity":86933215315.0,"profit_margin":0.2806385277078051,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3814230755.0,"operating_margin":0.25359985745193947},{"eps":119.74,"pbr":null,"per":null,"roa":0.02004022483347333,"roe":0.034569125636181634,"revenue":16235999871.0,"market_cap":null,"net_income":2931431179.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6784099110935501,"total_assets":146277359828.0,"total_equity":84799112649.0,"profit_margin":0.1805513181997487,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4363454950.0,"operating_margin":0.2687518468014898},{"eps":110.94,"pbr":null,"per":null,"roa":0.01845862006095276,"roe":0.031700829053235416,"revenue":14300935175.0,"market_cap":null,"net_income":2715964784.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7344933138612035,"total_assets":147138018716.0,"total_equity":85674881860.0,"profit_margin":0.1899151874171054,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2973737216.0,"operating_margin":0.2079400528434323},{"eps":232.45,"pbr":null,"per":null,"roa":0.039246905725180706,"roe":0.06843749074846919,"revenue":13528327391.0,"market_cap":null,"net_income":5690849404.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7106123613918089,"total_assets":145001224908.0,"total_equity":83153975135.0,"profit_margin":0.42066171519370205,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4286965672.0,"operating_margin":0.3168880784813053},{"eps":66.92,"pbr":null,"per":null,"roa":0.01259663693104943,"roe":0.021815143106278766,"revenue":11768791080.0,"market_cap":null,"net_income":1638244345.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6897830229814904,"total_assets":130054105232.0,"total_equity":75096658180.0,"profit_margin":0.13920243242180147,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2347885893.0,"operating_margin":0.199501025809696}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":530.05,"per":7.4,"date":"2024-06","close":3922.61,"source":"reported"},{"eps":530.05,"per":6.83,"date":"2024-07","close":3622.76,"source":"reported"},{"eps":530.05,"per":7.07,"date":"2024-08","close":3745.65,"source":"reported"},{"eps":635.54,"per":6.35,"date":"2024-09","close":4035.67,"source":"reported"},{"eps":635.54,"per":6.47,"date":"2024-10","close":4109.4,"source":"reported"},{"eps":635.54,"per":8.06,"date":"2024-11","close":5122.0,"source":"reported"},{"eps":450.88,"per":12.61,"date":"2024-12","close":5684.52,"source":"reported"},{"eps":450.88,"per":13.77,"date":"2025-01","close":6210.32,"source":"reported"},{"eps":450.88,"per":13.4,"date":"2025-02","close":6041.67,"source":"reported"},{"eps":419.4,"per":12.32,"date":"2025-03","close":5168.65,"source":"reported"},{"eps":419.4,"per":13.48,"date":"2025-04","close":5654.76,"source":"reported"},{"eps":419.4,"per":13.53,"date":"2025-05","close":5674.6,"source":"reported"},{"eps":305.11,"per":31.64,"date":"2025-06","close":9652.78,"source":"reported"},{"eps":305.11,"per":27.22,"date":"2025-07","close":8303.57,"source":"reported"},{"eps":305.11,"per":24.78,"date":"2025-08","close":7559.52,"source":"reported"},{"eps":260.5,"per":30.85,"date":"2025-09","close":8035.71,"source":"reported"},{"eps":260.5,"per":25.52,"date":"2025-10","close":6646.83,"source":"reported"},{"eps":260.5,"per":24.22,"date":"2025-11","close":6309.52,"source":"reported"},{"eps":89.17,"per":69.19,"date":"2025-12","close":6170.0,"source":"reported"},{"eps":89.17,"per":83.88,"date":"2026-01","close":7480.0,"source":"reported"},{"eps":89.17,"per":80.3,"date":"2026-02","close":7160.0,"source":"reported"},{"eps":87.1,"per":67.97,"date":"2026-03","close":5920.0,"source":"reported"},{"eps":87.1,"per":91.96,"date":"2026-04","close":8010.0,"source":"reported"},{"eps":87.1,"per":73.13,"date":"2026-05","close":6370.0,"source":"reported"},{"eps":232.65,"per":18.22,"date":"2026-06","close":4240.0,"source":"reported"},{"eps":232.65,"per":16.68,"date":"2026-07","close":3880.0,"source":"reported"},{"eps":232.65,"per":20.07,"date":"2026-08","close":4670.0,"source":"reported"},{"eps":232.65,"per":22.91,"date":"2026-09","close":5330.0,"source":"reported"},{"eps":232.65,"per":21.58,"date":"2026-10","close":5020.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.36,"std":25.99,"count":29,"current":21.58,"lower_1sd":3.37,"upper_1sd":55.35},"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":"아톤","phase":"above-fold","symbol_resolved":true}