{"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":"2026-10-23T09:52:50.537318+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.2,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":213.5,"direction":"higher_better","percentile":94}],"summary":"매출 +10.2%","percentile":78},"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":29.0,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":29.6,"direction":"higher_better","percentile":79}],"summary":"RSI 29","percentile":46},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.21x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":8.56,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.26,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 8.6x, 순차입금비율 -0.3x","percentile":53}},"signals":[],"summary":"핑거(163730)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1502.84억. 현재가 11,770원, 전일 대비 +0.1%, 30일 +29.6%. PER 21.2배 / ROE 6.9%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 1.67만, 기관 순매도 455.00.","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":0.54,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.54%","value_pct":0.54},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.26,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.54},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":331.37246524579314,"grade":"C","trend":"하락","atr_14":1277.857142857143,"rsi_14":29.009009009009006,"sma_20":13314.0,"sma_60":10638.5,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 29.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(331.37)가 시그널선(730.46)을 하회합니다(데드크로스). SMA20 13314, SMA60 10638 — 혼조세입니다. 볼린저밴드 10750~15878 (현재 위치 20%).","bb_lower":10749.563219730306,"bb_upper":15878.436780269694,"macd_signal":730.4594528353842},"change_pct":-2.04,"chart_data":[{"date":"2024-10-23","open":10978,"high":11232,"low":10195,"close":10274,"volume":917296,"rsi_14":47.68,"sma_20":11096.5,"sma_60":8678.0,"sma_120":8302.42},{"date":"2024-10-24","open":10019,"high":10469,"low":9892,"close":10146,"volume":465299,"rsi_14":45.44,"sma_20":11139.0,"sma_60":8730.83,"sma_120":8318.0},{"date":"2024-10-25","open":10176,"high":10557,"low":9980,"close":10371,"volume":429221,"rsi_14":42.36,"sma_20":11131.0,"sma_60":8786.5,"sma_120":8335.67},{"date":"2024-10-28","open":11379,"high":12172,"low":10323,"close":10323,"volume":7419473,"rsi_14":46.14,"sma_20":11043.0,"sma_60":8841.17,"sma_120":8354.42},{"date":"2024-10-29","open":10323,"high":12475,"low":10058,"close":12358,"volume":9291255,"rsi_14":63.36,"sma_20":11078.5,"sma_60":8928.0,"sma_120":8388.5},{"date":"2024-10-30","open":12504,"high":13639,"low":11868,"close":12162,"volume":9468133,"rsi_14":62.55,"sma_20":11149.5,"sma_60":9011.0,"sma_120":8420.92},{"date":"2024-10-31","open":12035,"high":12328,"low":11438,"close":11438,"volume":1570796,"rsi_14":58.1,"sma_20":11195.5,"sma_60":9086.33,"sma_120":8446.92},{"date":"2024-11-01","open":10978,"high":11379,"low":10616,"close":10616,"volume":893304,"rsi_14":47.17,"sma_20":11193.0,"sma_60":9148.0,"sma_120":8465.92},{"date":"2024-11-04","open":10469,"high":10831,"low":10469,"close":10733,"volume":353161,"rsi_14":50.0,"sma_20":11169.5,"sma_60":9208.0,"sma_120":8485.33},{"date":"2024-11-05","open":10636,"high":10900,"low":10499,"close":10714,"volume":398009,"rsi_14":49.04,"sma_20":11170.0,"sma_60":9272.5,"sma_120":8503.67},{"date":"2024-11-06","open":10616,"high":11506,"low":10401,"close":11301,"volume":2056372,"rsi_14":52.48,"sma_20":11209.0,"sma_60":9363.83,"sma_120":8527.5},{"date":"2024-11-07","open":11400,"high":11530,"low":10700,"close":10700,"volume":477073,"rsi_14":42.1,"sma_20":11211.0,"sma_60":9434.17,"sma_120":8543.83},{"date":"2024-11-08","open":10606,"high":10880,"low":10078,"close":10195,"volume":391715,"rsi_14":38.4,"sma_20":11209.0,"sma_60":9498.67,"sma_120":8558.08},{"date":"2024-11-11","open":10518,"high":11047,"low":10205,"close":10450,"volume":1047262,"rsi_14":45.89,"sma_20":11179.0,"sma_60":9566.0,"sma_120":8573.75},{"date":"2024-11-12","open":10841,"high":11115,"low":9393,"close":9510,"volume":1573029,"rsi_14":44.7,"sma_20":11116.5,"sma_60":9616.33,"sma_120":8581.92},{"date":"2024-11-13","open":9550,"high":9657,"low":8953,"close":9080,"volume":363998,"rsi_14":42.89,"sma_20":11026.0,"sma_60":9658.17,"sma_120":8586.83},{"date":"2024-11-14","open":9080,"high":9207,"low":8884,"close":8894,"volume":216157,"rsi_14":40.1,"sma_20":10922.5,"sma_60":9697.0,"sma_120":8592.08},{"date":"2024-11-15","open":8718,"high":8982,"low":8561,"close":8757,"volume":240832,"rsi_14":39.64,"sma_20":10772.5,"sma_60":9732.33,"sma_120":8596.17},{"date":"2024-11-18","open":8894,"high":9119,"low":8757,"close":8943,"volume":132639,"rsi_14":20.07,"sma_20":10617.0,"sma_60":9771.5,"sma_120":8601.83},{"date":"2024-11-19","open":8962,"high":10019,"low":8904,"close":9354,"volume":2645908,"rsi_14":26.28,"sma_20":10531.5,"sma_60":9820.5,"sma_120":8611.92},{"date":"2024-11-20","open":9227,"high":9325,"low":8767,"close":8806,"volume":399060,"rsi_14":27.09,"sma_20":10456.5,"sma_60":9857.0,"sma_120":8617.83},{"date":"2024-11-21","open":8718,"high":9775,"low":8571,"close":8718,"volume":2190755,"rsi_14":31.05,"sma_20":10383.5,"sma_60":9891.67,"sma_120":8623.17},{"date":"2024-11-22","open":8718,"high":8933,"low":8659,"close":8698,"volume":372940,"rsi_14":29.28,"sma_20":10298.0,"sma_60":9928.17,"sma_120":8628.08},{"date":"2024-11-25","open":9833,"high":10870,"low":9638,"close":10450,"volume":6001317,"rsi_14":48.01,"sma_20":10304.5,"sma_60":9997.17,"sma_120":8648.83},{"date":"2024-11-26","open":10665,"high":11330,"low":10489,"close":10939,"volume":3114172,"rsi_14":47.23,"sma_20":10232.0,"sma_60":10074.5,"sma_120":8674.5},{"date":"2024-11-27","open":10910,"high":11780,"low":10841,"close":11643,"volume":3105093,"rsi_14":59.15,"sma_20":10205.5,"sma_60":10163.17,"sma_120":8706.67},{"date":"2024-11-28","open":11536,"high":11555,"low":10391,"close":10401,"volume":1402837,"rsi_14":51.39,"sma_20":10152.5,"sma_60":10231.17,"sma_120":8727.17},{"date":"2024-11-29","open":10499,"high":11144,"low":10049,"close":10958,"volume":2713982,"rsi_14":53.31,"sma_20":10170.0,"sma_60":10309.83,"sma_120":8753.5},{"date":"2024-12-02","open":11780,"high":12681,"low":10685,"close":10685,"volume":5233905,"rsi_14":58.36,"sma_20":10167.5,"sma_60":10383.83,"sma_120":8777.17},{"date":"2024-12-03","open":10479,"high":10958,"low":10469,"close":10665,"volume":575339,"rsi_14":61.98,"sma_20":10165.0,"sma_60":10455.5,"sma_120":8800.67},{"date":"2024-12-04","open":10293,"high":11232,"low":10166,"close":10714,"volume":1151723,"rsi_14":64.05,"sma_20":10135.0,"sma_60":10495.0,"sma_120":8825.0},{"date":"2024-12-05","open":10518,"high":10548,"low":9442,"close":9461,"volume":838882,"rsi_14":54.64,"sma_20":10083.5,"sma_60":10487.5,"sma_120":8838.58},{"date":"2024-12-06","open":9217,"high":9364,"low":8777,"close":9051,"volume":491083,"rsi_14":50.69,"sma_20":10025.0,"sma_60":10479.5,"sma_120":8849.17},{"date":"2024-12-09","open":8777,"high":8845,"low":8043,"close":8072,"volume":486031,"rsi_14":42.36,"sma_20":9903.5,"sma_60":10466.0,"sma_120":8851.33},{"date":"2024-12-10","open":8072,"high":9051,"low":8072,"close":8816,"volume":497399,"rsi_14":50.06,"sma_20":9868.0,"sma_60":10461.0,"sma_120":8861.0},{"date":"2024-12-11","open":8718,"high":9129,"low":8718,"close":9041,"volume":223154,"rsi_14":51.85,"sma_20":9866.0,"sma_60":10468.17,"sma_120":8873.58},{"date":"2024-12-12","open":9158,"high":9217,"low":8796,"close":8943,"volume":236111,"rsi_14":51.39,"sma_20":9868.5,"sma_60":10469.33,"sma_120":8885.92},{"date":"2024-12-13","open":8884,"high":9276,"low":8845,"close":9236,"volume":243552,"rsi_14":41.73,"sma_20":9893.0,"sma_60":10478.5,"sma_120":8900.83},{"date":"2024-12-16","open":9442,"high":9452,"low":9099,"close":9246,"volume":337070,"rsi_14":37.66,"sma_20":9908.5,"sma_60":10484.17,"sma_120":8916.42},{"date":"2024-12-17","open":9246,"high":9324,"low":8796,"close":8884,"volume":308181,"rsi_14":28.83,"sma_20":9884.5,"sma_60":10486.33,"sma_120":8930.58},{"date":"2024-12-18","open":8894,"high":9070,"low":8659,"close":8904,"volume":213665,"rsi_14":35.86,"sma_20":9889.5,"sma_60":10480.83,"sma_120":8945.17},{"date":"2024-12-19","open":8512,"high":8835,"low":8454,"close":8659,"volume":154636,"rsi_14":26.92,"sma_20":9886.5,"sma_60":10469.67,"sma_120":8957.5},{"date":"2024-12-20","open":8708,"high":8796,"low":8150,"close":8278,"volume":159246,"rsi_14":26.35,"sma_20":9865.0,"sma_60":10431.33,"sma_120":8966.92},{"date":"2024-12-23","open":8366,"high":8542,"low":8297,"close":8317,"volume":89080,"rsi_14":27.01,"sma_20":9756.0,"sma_60":10367.83,"sma_120":8977.83},{"date":"2024-12-24","open":8346,"high":8366,"low":8150,"close":8219,"volume":91955,"rsi_14":25.81,"sma_20":9617.0,"sma_60":10309.17,"sma_120":8987.08},{"date":"2024-12-26","open":8366,"high":8395,"low":8190,"close":8219,"volume":97435,"rsi_14":34.09,"sma_20":9442.0,"sma_60":10265.67,"sma_120":8994.75},{"date":"2024-12-27","open":8159,"high":8466,"low":8100,"close":8169,"volume":107706,"rsi_14":36.56,"sma_20":9323.0,"sma_60":10223.67,"sma_120":9003.33},{"date":"2024-12-30","open":8268,"high":8526,"low":8169,"close":8417,"volume":93397,"rsi_14":54.21,"sma_20":9188.0,"sma_60":10183.67,"sma_120":9015.08},{"date":"2025-01-02","open":8387,"high":8605,"low":8387,"close":8605,"volume":75832,"rsi_14":43.33,"sma_20":9076.5,"sma_60":10137.83,"sma_120":9028.58},{"date":"2025-01-03","open":8556,"high":8952,"low":8546,"close":8912,"volume":170878,"rsi_14":45.16,"sma_20":8981.5,"sma_60":10105.5,"sma_120":9045.42},{"date":"2025-01-06","open":8942,"high":9110,"low":8793,"close":9041,"volume":126367,"rsi_14":49.8,"sma_20":8890.5,"sma_60":10078.17,"sma_120":9062.08},{"date":"2025-01-07","open":9021,"high":9110,"low":8912,"close":9041,"volume":83613,"rsi_14":42.99,"sma_20":8863.5,"sma_60":10052.67,"sma_120":9079.08},{"date":"2025-01-08","open":9011,"high":9031,"low":8902,"close":9021,"volume":75650,"rsi_14":42.34,"sma_20":8856.5,"sma_60":10030.17,"sma_120":9093.08},{"date":"2025-01-09","open":9021,"high":9051,"low":8823,"close":8971,"volume":110315,"rsi_14":49.47,"sma_20":8897.0,"sma_60":9993.17,"sma_120":9107.75},{"date":"2025-01-10","open":8902,"high":9011,"low":8823,"close":8962,"volume":69894,"rsi_14":48.68,"sma_20":8899.0,"sma_60":9961.17,"sma_120":9122.58},{"date":"2025-01-13","open":8962,"high":8971,"low":8664,"close":8793,"volume":77795,"rsi_14":50.83,"sma_20":8881.0,"sma_60":9924.33,"sma_120":9134.08},{"date":"2025-01-14","open":8724,"high":8902,"low":8605,"close":8714,"volume":57657,"rsi_14":61.33,"sma_20":8864.0,"sma_60":9885.0,"sma_120":9144.17},{"date":"2025-01-15","open":8704,"high":8783,"low":8565,"close":8655,"volume":58768,"rsi_14":57.89,"sma_20":8829.0,"sma_60":9831.5,"sma_120":9154.42},{"date":"2025-01-16","open":8734,"high":8803,"low":8664,"close":8704,"volume":38821,"rsi_14":63.27,"sma_20":8796.0,"sma_60":9773.83,"sma_120":9166.75},{"date":"2025-01-17","open":8704,"high":8902,"low":8625,"close":8863,"volume":188390,"rsi_14":66.87,"sma_20":8789.5,"sma_60":9735.17,"sma_120":9179.92},{"date":"2025-01-20","open":9486,"high":9486,"low":8496,"close":8585,"volume":608470,"rsi_14":61.93,"sma_20":8768.0,"sma_60":9704.67,"sma_120":9191.33},{"date":"2025-01-21","open":8585,"high":8803,"low":8417,"close":8575,"volume":85154,"rsi_14":55.26,"sma_20":8758.5,"sma_60":9676.17,"sma_120":9203.5},{"date":"2025-01-22","open":8496,"high":8605,"low":8367,"close":8476,"volume":114952,"rsi_14":45.45,"sma_20":8763.5,"sma_60":9642.17,"sma_120":9214.33},{"date":"2025-01-23","open":8407,"high":9239,"low":8278,"close":8308,"volume":545062,"rsi_14":26.36,"sma_20":8758.0,"sma_60":9606.17,"sma_120":9223.67},{"date":"2025-01-24","open":8348,"high":8417,"low":8239,"close":8278,"volume":70038,"rsi_14":17.65,"sma_20":8756.0,"sma_60":9535.0,"sma_120":9231.5},{"date":"2025-01-31","open":8278,"high":8377,"low":8239,"close":8377,"volume":57979,"rsi_14":24.03,"sma_20":8759.0,"sma_60":9468.83,"sma_120":9239.92},{"date":"2025-02-03","open":8120,"high":8476,"low":7932,"close":8278,"volume":123053,"rsi_14":22.63,"sma_20":8764.5,"sma_60":9413.33,"sma_120":9249.83},{"date":"2025-02-04","open":8318,"high":8546,"low":8288,"close":8397,"volume":105154,"rsi_14":29.86,"sma_20":8763.5,"sma_60":9373.83,"sma_120":9260.92},{"date":"2025-02-05","open":8397,"high":8734,"low":8397,"close":8585,"volume":103612,"rsi_14":38.27,"sma_20":8762.5,"sma_60":9335.5,"sma_120":9271.75},{"date":"2025-02-06","open":8585,"high":8724,"low":8496,"close":8506,"volume":61277,"rsi_14":40.52,"sma_20":8742.0,"sma_60":9296.17,"sma_120":9284.33},{"date":"2025-02-07","open":8516,"high":8605,"low":8288,"close":8397,"volume":44682,"rsi_14":39.74,"sma_20":8709.5,"sma_60":9245.0,"sma_120":9304.42},{"date":"2025-02-10","open":8338,"high":8556,"low":8338,"close":8447,"volume":43330,"rsi_14":43.23,"sma_20":8679.5,"sma_60":9208.83,"sma_120":9321.5},{"date":"2025-02-11","open":8407,"high":8546,"low":8367,"close":8387,"volume":39918,"rsi_14":39.74,"sma_20":8647.5,"sma_60":9176.33,"sma_120":9337.5},{"date":"2025-02-12","open":8387,"high":8486,"low":8219,"close":8288,"volume":49220,"rsi_14":30.67,"sma_20":8613.0,"sma_60":9137.83,"sma_120":9351.92},{"date":"2025-02-13","open":8229,"high":8447,"low":8219,"close":8318,"volume":35496,"rsi_14":39.2,"sma_20":8580.5,"sma_60":9115.83,"sma_120":9366.08},{"date":"2025-02-14","open":8298,"high":8417,"low":8268,"close":8407,"volume":43647,"rsi_14":43.61,"sma_20":8561.0,"sma_60":9102.67,"sma_120":9380.42},{"date":"2025-02-17","open":8437,"high":8506,"low":8348,"close":8496,"volume":33054,"rsi_14":50.76,"sma_20":8550.0,"sma_60":9094.17,"sma_120":9395.58},{"date":"2025-02-18","open":8447,"high":9259,"low":8417,"close":8952,"volume":791672,"rsi_14":70.19,"sma_20":8565.0,"sma_60":9095.67,"sma_120":9414.0},{"date":"2025-02-19","open":8783,"high":9100,"low":8724,"close":9070,"volume":251538,"rsi_14":73.53,"sma_20":8583.5,"sma_60":9096.0,"sma_120":9433.75},{"date":"2025-02-20","open":9120,"high":9476,"low":9021,"close":9169,"volume":450577,"rsi_14":73.53,"sma_20":8599.0,"sma_60":9091.0,"sma_120":9455.75},{"date":"2025-02-21","open":8585,"high":8754,"low":8437,"close":8625,"volume":263878,"rsi_14":58.14,"sma_20":8601.0,"sma_60":9086.17,"sma_120":9471.58},{"date":"2025-02-24","open":8476,"high":8635,"low":8447,"close":8526,"volume":70353,"rsi_14":53.05,"sma_20":8598.5,"sma_60":9081.17,"sma_120":9486.42},{"date":"2025-02-25","open":8457,"high":8516,"low":8308,"close":8367,"volume":112766,"rsi_14":44.76,"sma_20":8593.0,"sma_60":9073.83,"sma_120":9501.0},{"date":"2025-02-26","open":9556,"high":10150,"low":9041,"close":9506,"volume":4815757,"rsi_14":65.93,"sma_20":8653.5,"sma_60":9055.83,"sma_120":9526.5},{"date":"2025-02-27","open":9387,"high":10041,"low":9387,"close":9655,"volume":1378697,"rsi_14":69.78,"sma_20":8723.0,"sma_60":9032.0,"sma_120":9553.25},{"date":"2025-02-28","open":9021,"high":9199,"low":8922,"close":8922,"volume":413918,"rsi_14":56.15,"sma_20":8750.5,"sma_60":8983.83,"sma_120":9573.5},{"date":"2025-03-04","open":8773,"high":9100,"low":8546,"close":8546,"volume":169883,"rsi_14":51.9,"sma_20":8764.0,"sma_60":8950.5,"sma_120":9590.83},{"date":"2025-03-05","open":8417,"high":8724,"low":8417,"close":8575,"volume":150632,"rsi_14":53.49,"sma_20":8773.0,"sma_60":8908.17,"sma_120":9609.0},{"date":"2025-03-06","open":8615,"high":9100,"low":8466,"close":8813,"volume":294085,"rsi_14":55.73,"sma_20":8784.5,"sma_60":8874.5,"sma_120":9629.17},{"date":"2025-03-07","open":8694,"high":9209,"low":8615,"close":8664,"volume":228812,"rsi_14":52.94,"sma_20":8792.5,"sma_60":8838.67,"sma_120":9647.08},{"date":"2025-03-10","open":8575,"high":8704,"low":8496,"close":8635,"volume":55103,"rsi_14":51.61,"sma_20":8804.5,"sma_60":8801.5,"sma_120":9648.25},{"date":"2025-03-11","open":8318,"high":8853,"low":8318,"close":8833,"volume":102294,"rsi_14":48.54,"sma_20":8824.0,"sma_60":8789.0,"sma_120":9638.25},{"date":"2025-03-12","open":8833,"high":8962,"low":8664,"close":8734,"volume":71292,"rsi_14":45.83,"sma_20":8841.5,"sma_60":8781.83,"sma_120":9630.67},{"date":"2025-03-13","open":8744,"high":8902,"low":8625,"close":8625,"volume":75978,"rsi_14":43.28,"sma_20":8858.5,"sma_60":8789.5,"sma_120":9627.75},{"date":"2025-03-14","open":8615,"high":9021,"low":8615,"close":8902,"volume":66126,"rsi_14":53.66,"sma_20":8888.0,"sma_60":8789.17,"sma_120":9625.08},{"date":"2025-03-17","open":8952,"high":9061,"low":8714,"close":8823,"volume":73821,"rsi_14":53.95,"sma_20":8909.0,"sma_60":8783.67,"sma_120":9625.92},{"date":"2025-03-18","open":8863,"high":9041,"low":8694,"close":8734,"volume":74666,"rsi_14":54.96,"sma_20":8921.0,"sma_60":8778.33,"sma_120":9623.83},{"date":"2025-03-19","open":8734,"high":8882,"low":8635,"close":8773,"volume":66228,"rsi_14":35.88,"sma_20":8912.0,"sma_60":8768.67,"sma_120":9623.58},{"date":"2025-03-20","open":8783,"high":8813,"low":8486,"close":8486,"volume":70139,"rsi_14":28.62,"sma_20":8882.5,"sma_60":8754.0,"sma_120":9619.08},{"date":"2025-03-21","open":8447,"high":8605,"low":8437,"close":8437,"volume":39858,"rsi_14":38.16,"sma_20":8845.5,"sma_60":8744.67,"sma_120":9615.5},{"date":"2025-03-24","open":8476,"high":8664,"low":8407,"close":8595,"volume":28966,"rsi_14":51.35,"sma_20":8844.0,"sma_60":8737.67,"sma_120":9609.25},{"date":"2025-03-25","open":8526,"high":8684,"low":8397,"close":8457,"volume":59555,"rsi_14":46.94,"sma_20":8840.5,"sma_60":8732.5,"sma_120":9601.08},{"date":"2025-03-26","open":8466,"high":8744,"low":8407,"close":8744,"volume":65929,"rsi_14":48.26,"sma_20":8859.5,"sma_60":8738.67,"sma_120":9585.0},{"date":"2025-03-27","open":8714,"high":8823,"low":8565,"close":8704,"volume":79828,"rsi_14":51.05,"sma_20":8819.0,"sma_60":8743.5,"sma_120":9555.67},{"date":"2025-03-28","open":8635,"high":8714,"low":8466,"close":8486,"volume":73696,"rsi_14":46.41,"sma_20":8760.0,"sma_60":8746.33,"sma_120":9527.75},{"date":"2025-03-31","open":8407,"high":8476,"low":7981,"close":8110,"volume":113278,"rsi_14":33.92,"sma_20":8719.0,"sma_60":8742.83,"sma_120":9504.25},{"date":"2025-04-01","open":8110,"high":8734,"low":8110,"close":8645,"volume":93021,"rsi_14":48.34,"sma_20":8724.0,"sma_60":8750.83,"sma_120":9487.25},{"date":"2025-04-02","open":8605,"high":8694,"low":8457,"close":8506,"volume":54988,"rsi_14":47.81,"sma_20":8720.5,"sma_60":8752.33,"sma_120":9468.0},{"date":"2025-04-03","open":8318,"high":8843,"low":8278,"close":8417,"volume":121888,"rsi_14":40.39,"sma_20":8700.5,"sma_60":8749.17,"sma_120":9443.5},{"date":"2025-04-04","open":8328,"high":9090,"low":8051,"close":9080,"volume":519317,"rsi_14":54.14,"sma_20":8721.5,"sma_60":8752.0,"sma_120":9428.75},{"date":"2025-04-07","open":9080,"high":10892,"low":8734,"close":10526,"volume":5374927,"rsi_14":70.07,"sma_20":8817.0,"sma_60":8777.0,"sma_120":9427.58},{"date":"2025-04-08","open":10298,"high":12615,"low":10130,"close":11605,"volume":8838334,"rsi_14":75.72,"sma_20":8957.0,"sma_60":8820.17,"sma_120":9436.42},{"date":"2025-04-09","open":11675,"high":12130,"low":10615,"close":11041,"volume":2660904,"rsi_14":72.09,"sma_20":9073.5,"sma_60":8854.17,"sma_120":9442.17},{"date":"2025-04-10","open":11041,"high":11863,"low":10774,"close":11467,"volume":1291470,"rsi_14":74.6,"sma_20":9217.0,"sma_60":8896.17,"sma_120":9444.67},{"date":"2025-04-11","open":11437,"high":12675,"low":11249,"close":11556,"volume":4025092,"rsi_14":74.31,"sma_20":9351.0,"sma_60":8939.83,"sma_120":9450.5},{"date":"2025-04-14","open":11437,"high":12071,"low":11190,"close":11754,"volume":1562803,"rsi_14":76.81,"sma_20":9499.0,"sma_60":8989.67,"sma_120":9457.0},{"date":"2025-04-15","open":11754,"high":12318,"low":10754,"close":11011,"volume":3025419,"rsi_14":67.17,"sma_20":9614.0,"sma_60":9028.33,"sma_120":9456.67},{"date":"2025-04-16","open":11269,"high":11764,"low":10991,"close":11140,"volume":1269935,"rsi_14":68.2,"sma_20":9733.5,"sma_60":9070.17,"sma_120":9450.83},{"date":"2025-04-17","open":11100,"high":11635,"low":10932,"close":11239,"volume":639624,"rsi_14":70.93,"sma_20":9872.5,"sma_60":9112.83,"sma_120":9443.33},{"date":"2025-04-18","open":11338,"high":12714,"low":11318,"close":12714,"volume":3485256,"rsi_14":80.0,"sma_20":10088.5,"sma_60":9177.67,"sma_120":9456.42},{"date":"2025-04-21","open":14418,"high":15368,"low":13091,"close":13101,"volume":11970358,"rsi_14":79.61,"sma_20":10316.0,"sma_60":9253.67,"sma_120":9479.17},{"date":"2025-04-22","open":12952,"high":13507,"low":12328,"close":12853,"volume":2087090,"rsi_14":78.47,"sma_20":10538.0,"sma_60":9325.67,"sma_120":9500.92},{"date":"2025-04-23","open":12922,"high":12972,"low":12031,"close":12289,"volume":1091330,"rsi_14":73.87,"sma_20":10717.0,"sma_60":9389.83,"sma_120":9516.0},{"date":"2025-04-24","open":11922,"high":12516,"low":11556,"close":11754,"volume":777974,"rsi_14":66.75,"sma_20":10871.0,"sma_60":9447.83,"sma_120":9527.0},{"date":"2025-04-25","open":11754,"high":12477,"low":11685,"close":12051,"volume":1573936,"rsi_14":61.16,"sma_20":11051.0,"sma_60":9511.33,"sma_120":9523.17},{"date":"2025-04-28","open":12536,"high":13071,"low":12081,"close":12556,"volume":2834192,"rsi_14":57.59,"sma_20":11275.5,"sma_60":9581.67,"sma_120":9525.25},{"date":"2025-04-29","open":12873,"high":13021,"low":11982,"close":11982,"volume":1024692,"rsi_14":57.5,"sma_20":11444.0,"sma_60":9644.0,"sma_120":9528.67},{"date":"2025-04-30","open":11932,"high":12378,"low":11695,"close":12081,"volume":768485,"rsi_14":55.17,"sma_20":11624.5,"sma_60":9706.0,"sma_120":9539.92},{"date":"2025-05-02","open":11695,"high":11695,"low":10942,"close":11031,"volume":562114,"rsi_14":46.2,"sma_20":11756.5,"sma_60":9747.17,"sma_120":9541.33},{"date":"2025-05-07","open":11041,"high":11982,"low":10942,"close":11823,"volume":700936,"rsi_14":50.46,"sma_20":11895.0,"sma_60":9803.0,"sma_120":9549.58},{"date":"2025-05-08","open":12130,"high":12318,"low":11695,"close":12289,"volume":736843,"rsi_14":58.85,"sma_20":11984.0,"sma_60":9868.5,"sma_120":9556.75},{"date":"2025-05-09","open":12576,"high":12645,"low":11893,"close":11912,"volume":483519,"rsi_14":55.17,"sma_20":11999.5,"sma_60":9926.83,"sma_120":9567.83},{"date":"2025-05-12","open":11962,"high":12497,"low":11685,"close":12140,"volume":472110,"rsi_14":55.93,"sma_20":12055.0,"sma_60":9990.0,"sma_120":9583.17},{"date":"2025-05-13","open":12031,"high":12388,"low":11724,"close":12229,"volume":304562,"rsi_14":46.09,"sma_20":12093.5,"sma_60":10056.33,"sma_120":9597.08},{"date":"2025-05-14","open":12249,"high":12497,"low":11992,"close":12299,"volume":335158,"rsi_14":43.19,"sma_20":12131.0,"sma_60":10123.33,"sma_120":9619.58},{"date":"2025-05-15","open":12328,"high":12368,"low":11754,"close":11912,"volume":233135,"rsi_14":42.2,"sma_20":12139.0,"sma_60":10182.33,"sma_120":9642.5},{"date":"2025-05-16","open":11764,"high":11912,"low":11298,"close":11457,"volume":206312,"rsi_14":42.98,"sma_20":12161.5,"sma_60":10232.17,"sma_120":9663.17},{"date":"2025-05-19","open":11160,"high":11388,"low":11081,"close":11120,"volume":150666,"rsi_14":44.46,"sma_20":12160.5,"sma_60":10268.67,"sma_120":9682.17},{"date":"2025-05-20","open":11120,"high":11497,"low":11120,"close":11190,"volume":156032,"rsi_14":42.16,"sma_20":12158.0,"sma_60":10304.33,"sma_120":9700.17},{"date":"2025-05-21","open":11279,"high":11397,"low":11140,"close":11249,"volume":100093,"rsi_14":37.06,"sma_20":12084.0,"sma_60":10339.33,"sma_120":9715.17},{"date":"2025-05-22","open":11566,"high":11576,"low":10932,"close":11239,"volume":284146,"rsi_14":41.72,"sma_20":11990.0,"sma_60":10383.33,"sma_120":9734.75},{"date":"2025-05-23","open":11140,"high":11417,"low":10982,"close":10991,"volume":127839,"rsi_14":38.25,"sma_20":11896.0,"sma_60":10424.83,"sma_120":9753.0},{"date":"2025-05-26","open":10595,"high":11091,"low":10595,"close":11001,"volume":127735,"rsi_14":49.59,"sma_20":11831.0,"sma_60":10469.17,"sma_120":9771.5},{"date":"2025-05-27","open":10922,"high":11031,"low":10704,"close":10724,"volume":94593,"rsi_14":32.15,"sma_20":11779.0,"sma_60":10489.67,"sma_120":9772.75},{"date":"2025-05-28","open":10734,"high":11120,"low":10516,"close":10982,"volume":127689,"rsi_14":27.24,"sma_20":11725.0,"sma_60":10512.0,"sma_120":9772.0},{"date":"2025-05-29","open":10982,"high":11269,"low":10774,"close":11219,"volume":114071,"rsi_14":37.32,"sma_20":11657.5,"sma_60":10550.67,"sma_120":9767.25},{"date":"2025-05-30","open":11190,"high":11199,"low":10922,"close":10991,"volume":87771,"rsi_14":28.99,"sma_20":11607.5,"sma_60":10591.83,"sma_120":9771.17},{"date":"2025-06-02","open":11100,"high":12061,"low":11091,"close":11754,"volume":677296,"rsi_14":43.02,"sma_20":11591.0,"sma_60":10645.33,"sma_120":9776.75},{"date":"2025-06-04","open":12120,"high":12516,"low":11605,"close":12338,"volume":1445890,"rsi_14":50.51,"sma_20":11657.0,"sma_60":10704.67,"sma_120":9789.58},{"date":"2025-06-05","open":12229,"high":13170,"low":11992,"close":13140,"volume":1550609,"rsi_14":64.16,"sma_20":11723.5,"sma_60":10780.0,"sma_120":9809.33},{"date":"2025-06-09","open":14150,"high":15834,"low":13913,"close":14457,"volume":5006245,"rsi_14":78.86,"sma_20":11833.0,"sma_60":10878.0,"sma_120":9839.75},{"date":"2025-06-10","open":14487,"high":14487,"low":13249,"close":13715,"volume":830360,"rsi_14":73.14,"sma_20":11924.0,"sma_60":10960.17,"sma_120":9874.58},{"date":"2025-06-11","open":13665,"high":14071,"low":13239,"close":13923,"volume":757631,"rsi_14":73.79,"sma_20":12014.0,"sma_60":11047.5,"sma_120":9914.67},{"date":"2025-06-12","open":13804,"high":13804,"low":13309,"close":13437,"volume":414257,"rsi_14":67.74,"sma_20":12075.0,"sma_60":11128.5,"sma_120":9959.0},{"date":"2025-06-13","open":13635,"high":13774,"low":12823,"close":12962,"volume":411180,"rsi_14":62.99,"sma_20":12108.5,"sma_60":11196.83,"sma_120":9993.0},{"date":"2025-06-16","open":13239,"high":13635,"low":13081,"close":13467,"volume":457992,"rsi_14":67.96,"sma_20":12187.0,"sma_60":11275.0,"sma_120":10029.33},{"date":"2025-06-17","open":13982,"high":14279,"low":12814,"close":13229,"volume":726608,"rsi_14":65.65,"sma_20":12276.5,"sma_60":11350.67,"sma_120":10064.5},{"date":"2025-06-18","open":13319,"high":13952,"low":13279,"close":13873,"volume":758383,"rsi_14":71.03,"sma_20":12415.5,"sma_60":11436.5,"sma_120":10102.58},{"date":"2025-06-19","open":14408,"high":14754,"low":13932,"close":14230,"volume":1154930,"rsi_14":71.41,"sma_20":12569.0,"sma_60":11533.17,"sma_120":10143.58},{"date":"2025-06-20","open":13923,"high":13923,"low":13328,"close":13665,"volume":463651,"rsi_14":65.46,"sma_20":12691.0,"sma_60":11621.17,"sma_120":10182.92},{"date":"2025-06-23","open":13645,"high":13873,"low":13091,"close":13378,"volume":344962,"rsi_14":64.97,"sma_20":12799.0,"sma_60":11701.67,"sma_120":10219.67},{"date":"2025-06-24","open":13754,"high":15784,"low":13576,"close":14111,"volume":3242884,"rsi_14":64.84,"sma_20":12956.5,"sma_60":11796.83,"sma_120":10264.67},{"date":"2025-06-25","open":13913,"high":14754,"low":13190,"close":14190,"volume":2669304,"rsi_14":62.45,"sma_20":13117.5,"sma_60":11888.5,"sma_120":10313.58},{"date":"2025-06-26","open":13507,"high":13616,"low":12952,"close":12962,"volume":666904,"rsi_14":48.87,"sma_20":13230.5,"sma_60":11960.17,"sma_120":10351.83},{"date":"2025-06-27","open":13101,"high":13180,"low":12675,"close":12823,"volume":221448,"rsi_14":37.78,"sma_20":13323.5,"sma_60":12033.17,"sma_120":10389.75},{"date":"2025-06-30","open":12576,"high":12724,"low":12200,"close":12200,"volume":221594,"rsi_14":38.46,"sma_20":13373.0,"sma_60":12102.0,"sma_120":10422.42},{"date":"2025-07-01","open":12299,"high":13101,"low":12279,"close":12714,"volume":341594,"rsi_14":41.21,"sma_20":13460.0,"sma_60":12170.5,"sma_120":10460.67},{"date":"2025-07-02","open":12734,"high":12823,"low":12140,"close":12219,"volume":159448,"rsi_14":41.15,"sma_20":13483.5,"sma_60":12233.0,"sma_120":10492.67},{"date":"2025-07-03","open":12229,"high":12596,"low":12140,"close":12467,"volume":113774,"rsi_14":46.28,"sma_20":13490.0,"sma_60":12301.17,"sma_120":10525.17},{"date":"2025-07-04","open":12467,"high":12724,"low":12219,"close":12219,"volume":151212,"rsi_14":40.25,"sma_20":13443.5,"sma_60":12354.0,"sma_120":10553.0},{"date":"2025-07-07","open":12239,"high":13863,"low":12229,"close":12764,"volume":2641721,"rsi_14":46.53,"sma_20":13358.0,"sma_60":12391.67,"sma_120":10584.33},{"date":"2025-07-08","open":13041,"high":13249,"low":12566,"close":12754,"volume":312796,"rsi_14":40.78,"sma_20":13309.5,"sma_60":12411.0,"sma_120":10615.58},{"date":"2025-07-09","open":12784,"high":13645,"low":12576,"close":13388,"volume":954919,"rsi_14":43.37,"sma_20":13282.5,"sma_60":12450.5,"sma_120":10652.33},{"date":"2025-07-10","open":14537,"high":14645,"low":13725,"close":14190,"volume":2531178,"rsi_14":53.98,"sma_20":13320.5,"sma_60":12496.33,"sma_120":10696.25},{"date":"2025-07-11","open":14299,"high":14596,"low":13814,"close":14121,"volume":858346,"rsi_14":55.83,"sma_20":13379.0,"sma_60":12539.5,"sma_120":10739.67},{"date":"2025-07-14","open":14210,"high":14279,"low":13378,"close":13388,"volume":441004,"rsi_14":44.32,"sma_20":13375.0,"sma_60":12567.0,"sma_120":10778.33},{"date":"2025-07-15","open":13388,"high":13447,"low":12972,"close":13220,"volume":252650,"rsi_14":42.48,"sma_20":13374.5,"sma_60":12604.17,"sma_120":10816.25},{"date":"2025-07-16","open":13071,"high":13725,"low":12724,"close":13398,"volume":367742,"rsi_14":54.03,"sma_20":13350.5,"sma_60":12642.17,"sma_120":10856.17},{"date":"2025-07-17","open":13695,"high":13705,"low":12893,"close":12903,"volume":235680,"rsi_14":50.69,"sma_20":13283.5,"sma_60":12670.17,"sma_120":10891.5},{"date":"2025-07-18","open":12913,"high":14527,"low":12774,"close":14051,"volume":2452361,"rsi_14":64.72,"sma_20":13303.0,"sma_60":12692.67,"sma_120":10935.17},{"date":"2025-07-21","open":14200,"high":15170,"low":13645,"close":13665,"volume":3130268,"rsi_14":57.72,"sma_20":13317.5,"sma_60":12702.17,"sma_120":10977.92},{"date":"2025-07-22","open":13467,"high":13645,"low":12982,"close":13130,"volume":554168,"rsi_14":57.35,"sma_20":13268.0,"sma_60":12706.83,"sma_120":11016.25},{"date":"2025-07-23","open":13130,"high":13140,"low":12774,"close":12972,"volume":271193,"rsi_14":54.13,"sma_20":13206.5,"sma_60":12718.33,"sma_120":11054.08},{"date":"2025-07-24","open":12962,"high":13071,"low":12695,"close":12754,"volume":215557,"rsi_14":54.4,"sma_20":13196.0,"sma_60":12735.17,"sma_120":11091.5},{"date":"2025-07-25","open":12764,"high":13289,"low":12734,"close":12962,"volume":356763,"rsi_14":51.72,"sma_20":13203.0,"sma_60":12750.5,"sma_120":11130.92},{"date":"2025-07-28","open":13170,"high":13170,"low":12833,"close":12843,"volume":146035,"rsi_14":50.76,"sma_20":13235.5,"sma_60":12755.33,"sma_120":11168.5},{"date":"2025-07-29","open":12804,"high":12913,"low":12536,"close":12586,"volume":136843,"rsi_14":42.68,"sma_20":13229.0,"sma_60":12765.5,"sma_120":11204.75},{"date":"2025-07-30","open":12586,"high":12764,"low":12378,"close":12378,"volume":122031,"rsi_14":31.44,"sma_20":13237.0,"sma_60":12770.5,"sma_120":11238.25},{"date":"2025-07-31","open":12378,"high":12922,"low":12190,"close":12705,"volume":183906,"rsi_14":36.22,"sma_20":13249.0,"sma_60":12798.67,"sma_120":11272.92},{"date":"2025-08-01","open":12526,"high":12556,"low":11883,"close":11883,"volume":248023,"rsi_14":35.61,"sma_20":13232.0,"sma_60":12799.67,"sma_120":11301.33},{"date":"2025-08-04","open":12041,"high":12853,"low":11982,"close":12734,"volume":375330,"rsi_14":45.9,"sma_20":13230.5,"sma_60":12807.17,"sma_120":11337.83},{"date":"2025-08-05","open":12873,"high":13447,"low":12705,"close":13348,"volume":508993,"rsi_14":49.61,"sma_20":13260.5,"sma_60":12831.33,"sma_120":11379.08},{"date":"2025-08-06","open":13229,"high":13229,"low":12932,"close":13081,"volume":142038,"rsi_14":51.46,"sma_20":13245.0,"sma_60":12847.17,"sma_120":11418.58},{"date":"2025-08-07","open":13101,"high":13408,"low":13071,"close":13299,"volume":163501,"rsi_14":42.75,"sma_20":13200.0,"sma_60":12865.17,"sma_120":11460.75},{"date":"2025-08-08","open":13299,"high":13566,"low":13170,"close":13348,"volume":147128,"rsi_14":46.73,"sma_20":13161.0,"sma_60":12882.83,"sma_120":11503.08},{"date":"2025-08-11","open":13299,"high":13378,"low":13081,"close":13239,"volume":100208,"rsi_14":51.23,"sma_20":13153.5,"sma_60":12905.17,"sma_120":11543.75},{"date":"2025-08-12","open":13388,"high":13398,"low":12992,"close":13041,"volume":160291,"rsi_14":50.78,"sma_20":13144.5,"sma_60":12931.83,"sma_120":11582.0},{"date":"2025-08-13","open":13071,"high":13249,"low":12903,"close":13101,"volume":89440,"rsi_14":54.02,"sma_20":13129.5,"sma_60":12965.17,"sma_120":11616.92},{"date":"2025-08-14","open":13101,"high":13289,"low":12893,"close":12922,"volume":108528,"rsi_14":49.54,"sma_20":13130.5,"sma_60":12994.33,"sma_120":11649.33},{"date":"2025-08-18","open":13101,"high":13101,"low":12675,"close":12695,"volume":95271,"rsi_14":48.31,"sma_20":13062.0,"sma_60":13018.67,"sma_120":11679.0},{"date":"2025-08-19","open":12833,"high":12922,"low":12378,"close":12685,"volume":82093,"rsi_14":51.2,"sma_20":13012.5,"sma_60":13043.0,"sma_120":11713.17},{"date":"2025-08-20","open":12308,"high":12457,"low":11883,"close":11992,"volume":213650,"rsi_14":45.82,"sma_20":12955.0,"sma_60":13059.83,"sma_120":11742.33},{"date":"2025-08-21","open":12071,"high":12408,"low":11942,"close":11992,"volume":100778,"rsi_14":41.71,"sma_20":12905.5,"sma_60":13076.5,"sma_120":11772.83},{"date":"2025-08-22","open":12110,"high":12665,"low":11893,"close":11992,"volume":446540,"rsi_14":51.57,"sma_20":12867.0,"sma_60":13097.83,"sma_120":11793.75},{"date":"2025-08-25","open":12011,"high":12655,"low":11992,"close":12447,"volume":207854,"rsi_14":45.34,"sma_20":12841.0,"sma_60":13122.5,"sma_120":11817.25},{"date":"2025-08-26","open":12576,"high":12893,"low":12408,"close":12714,"volume":191745,"rsi_14":38.41,"sma_20":12834.5,"sma_60":13147.67,"sma_120":11849.17},{"date":"2025-08-27","open":12724,"high":12853,"low":12348,"close":12447,"volume":128630,"rsi_14":38.41,"sma_20":12827.5,"sma_60":13172.17,"sma_120":11882.0},{"date":"2025-08-28","open":12417,"high":12437,"low":12219,"close":12279,"volume":68832,"rsi_14":31.0,"sma_20":12822.5,"sma_60":13181.0,"sma_120":11913.17},{"date":"2025-08-29","open":12150,"high":12447,"low":12031,"close":12289,"volume":97795,"rsi_14":29.96,"sma_20":12801.5,"sma_60":13180.17,"sma_120":11942.42},{"date":"2025-09-01","open":12239,"high":12606,"low":12130,"close":12368,"volume":94228,"rsi_14":33.33,"sma_20":12826.0,"sma_60":13167.17,"sma_120":11973.58},{"date":"2025-09-02","open":12398,"high":12596,"low":12200,"close":12308,"volume":74849,"rsi_14":35.2,"sma_20":12804.5,"sma_60":13131.0,"sma_120":12004.5},{"date":"2025-09-03","open":12299,"high":12299,"low":11952,"close":12110,"volume":61916,"rsi_14":31.06,"sma_20":12742.0,"sma_60":13104.0,"sma_120":12032.08},{"date":"2025-09-04","open":12130,"high":12615,"low":12130,"close":12398,"volume":131748,"rsi_14":40.36,"sma_20":12707.5,"sma_60":13078.33,"sma_120":12062.92},{"date":"2025-09-05","open":12526,"high":12526,"low":12180,"close":12190,"volume":64862,"rsi_14":40.66,"sma_20":12651.5,"sma_60":13057.33,"sma_120":12092.92},{"date":"2025-09-08","open":12209,"high":12269,"low":12061,"close":12101,"volume":53688,"rsi_14":39.5,"sma_20":12588.5,"sma_60":13042.83,"sma_120":12119.83},{"date":"2025-09-09","open":12120,"high":12942,"low":12120,"close":12903,"volume":311373,"rsi_14":65.75,"sma_20":12571.5,"sma_60":13033.33,"sma_120":12154.17},{"date":"2025-09-10","open":12962,"high":13130,"low":12794,"close":13130,"volume":191488,"rsi_14":68.25,"sma_20":12576.0,"sma_60":13031.67,"sma_120":12191.17},{"date":"2025-09-11","open":13130,"high":13239,"low":12804,"close":12893,"volume":116244,"rsi_14":63.42,"sma_20":12565.5,"sma_60":13015.17,"sma_120":12225.83},{"date":"2025-09-12","open":13051,"high":13140,"low":12853,"close":12982,"volume":120980,"rsi_14":58.94,"sma_20":12568.5,"sma_60":12994.17,"sma_120":12263.67},{"date":"2025-09-15","open":13170,"high":13824,"low":12932,"close":13725,"volume":419870,"rsi_14":64.57,"sma_20":12620.5,"sma_60":12995.17,"sma_120":12308.17},{"date":"2025-09-16","open":13734,"high":13833,"low":13437,"close":13467,"volume":178195,"rsi_14":64.76,"sma_20":12660.0,"sma_60":12996.67,"sma_120":12349.17},{"date":"2025-09-17","open":13279,"high":13507,"low":13229,"close":13229,"volume":109139,"rsi_14":63.48,"sma_20":12722.5,"sma_60":12981.83,"sma_120":12389.33},{"date":"2025-09-18","open":13160,"high":13357,"low":12993,"close":13160,"volume":84662,"rsi_14":63.38,"sma_20":12785.0,"sma_60":12965.67,"sma_120":12427.08},{"date":"2025-09-19","open":13030,"high":13750,"low":13000,"close":13360,"volume":330521,"rsi_14":62.54,"sma_20":12847.5,"sma_60":12970.17,"sma_120":12465.17},{"date":"2025-09-22","open":13427,"high":13427,"low":12477,"close":12635,"volume":186322,"rsi_14":54.11,"sma_20":12857.0,"sma_60":12967.0,"sma_120":12500.08},{"date":"2025-09-23","open":12675,"high":12744,"low":12279,"close":12299,"volume":119832,"rsi_14":52.29,"sma_20":12836.0,"sma_60":12968.67,"sma_120":12535.33},{"date":"2025-09-24","open":12318,"high":12408,"low":11952,"close":12170,"volume":107125,"rsi_14":47.12,"sma_20":12822.0,"sma_60":12959.5,"sma_120":12565.0},{"date":"2025-09-25","open":12091,"high":12477,"low":12011,"close":12299,"volume":103921,"rsi_14":51.41,"sma_20":12823.0,"sma_60":12960.83,"sma_120":12596.92},{"date":"2025-09-26","open":12239,"high":12239,"low":11655,"close":11774,"volume":168885,"rsi_14":46.21,"sma_20":12797.0,"sma_60":12949.17,"sma_120":12625.17},{"date":"2025-09-29","open":11863,"high":12328,"low":11833,"close":12091,"volume":100144,"rsi_14":39.38,"sma_20":12783.0,"sma_60":12947.0,"sma_120":12650.5},{"date":"2025-09-30","open":12091,"high":12368,"low":11734,"close":11744,"volume":176178,"rsi_14":32.41,"sma_20":12754.5,"sma_60":12929.83,"sma_120":12660.75},{"date":"2025-10-01","open":11754,"high":11962,"low":11427,"close":11427,"volume":81757,"rsi_14":31.77,"sma_20":12720.0,"sma_60":12907.5,"sma_120":12659.25},{"date":"2025-10-02","open":11526,"high":11962,"low":11487,"close":11645,"volume":80747,"rsi_14":33.89,"sma_20":12682.0,"sma_60":12878.17,"sma_120":12664.33},{"date":"2025-10-10","open":11803,"high":12081,"low":11734,"close":12021,"volume":106860,"rsi_14":27.49,"sma_20":12673.5,"sma_60":12841.67,"sma_120":12669.0},{"date":"2025-10-13","open":11734,"high":12021,"low":11556,"close":11843,"volume":68276,"rsi_14":28.07,"sma_20":12660.5,"sma_60":12803.33,"sma_120":12671.42},{"date":"2025-10-14","open":11912,"high":12091,"low":11695,"close":12011,"volume":92109,"rsi_14":33.24,"sma_20":12615.5,"sma_60":12780.17,"sma_120":12673.58},{"date":"2025-10-15","open":12031,"high":12120,"low":11853,"close":12021,"volume":44412,"rsi_14":33.42,"sma_20":12559.5,"sma_60":12760.0,"sma_120":12682.08},{"date":"2025-10-16","open":12021,"high":12021,"low":11714,"close":11724,"volume":110965,"rsi_14":30.9,"sma_20":12500.5,"sma_60":12731.83,"sma_120":12687.0},{"date":"2025-10-17","open":11714,"high":11714,"low":11120,"close":11130,"volume":148113,"rsi_14":30.9,"sma_20":12407.0,"sma_60":12702.0,"sma_120":12686.08},{"date":"2025-10-20","open":11150,"high":11368,"low":10942,"close":11308,"volume":55994,"rsi_14":36.91,"sma_20":12285.0,"sma_60":12655.83,"sma_120":12674.25},{"date":"2025-10-21","open":11318,"high":11516,"low":11180,"close":11259,"volume":45965,"rsi_14":37.7,"sma_20":12173.5,"sma_60":12615.33,"sma_120":12658.75},{"date":"2025-10-22","open":11407,"high":11417,"low":10942,"close":11378,"volume":54100,"rsi_14":37.53,"sma_20":12080.0,"sma_60":12585.83,"sma_120":12646.33},{"date":"2025-10-23","open":11259,"high":11388,"low":11001,"close":11140,"volume":43378,"rsi_14":40.7,"sma_20":11974.5,"sma_60":12555.0,"sma_120":12636.67},{"date":"2025-10-24","open":11190,"high":11259,"low":11051,"close":11071,"volume":53462,"rsi_14":33.86,"sma_20":11865.5,"sma_60":12526.67,"sma_120":12630.92},{"date":"2025-10-27","open":11071,"high":11427,"low":11071,"close":11308,"volume":59845,"rsi_14":42.86,"sma_20":11798.5,"sma_60":12498.83,"sma_120":12624.67},{"date":"2025-10-28","open":11308,"high":11576,"low":11100,"close":11397,"volume":45517,"rsi_14":49.47,"sma_20":11753.0,"sma_60":12474.5,"sma_120":12614.92},{"date":"2025-10-29","open":11447,"high":11447,"low":11170,"close":11209,"volume":61021,"rsi_14":42.2,"sma_20":11704.5,"sma_60":12451.33,"sma_120":12608.42},{"date":"2025-10-30","open":11209,"high":11209,"low":10823,"close":10823,"volume":94122,"rsi_14":28.62,"sma_20":11630.0,"sma_60":12425.17,"sma_120":12597.83},{"date":"2025-10-31","open":10932,"high":11269,"low":10843,"close":11130,"volume":46788,"rsi_14":37.84,"sma_20":11597.5,"sma_60":12398.67,"sma_120":12598.67},{"date":"2025-11-03","open":11130,"high":11397,"low":11091,"close":11130,"volume":48174,"rsi_14":34.05,"sma_20":11549.0,"sma_60":12386.0,"sma_120":12592.83},{"date":"2025-11-04","open":11130,"high":11229,"low":10932,"close":11031,"volume":49463,"rsi_14":32.64,"sma_20":11513.0,"sma_60":12357.33,"sma_120":12582.25},{"date":"2025-11-05","open":10912,"high":10991,"low":10378,"close":10793,"volume":78901,"rsi_14":33.33,"sma_20":11481.0,"sma_60":12314.33,"sma_120":12572.83},{"date":"2025-11-06","open":10991,"high":11091,"low":10675,"close":10922,"volume":32783,"rsi_14":45.53,"sma_20":11444.5,"sma_60":12278.0,"sma_120":12562.58},{"date":"2025-11-07","open":10813,"high":10883,"low":10239,"close":10576,"volume":65145,"rsi_14":35.32,"sma_20":11371.5,"sma_60":12232.17,"sma_120":12548.67},{"date":"2025-11-10","open":10655,"high":10962,"low":10546,"close":10902,"volume":31562,"rsi_14":43.57,"sma_20":11324.0,"sma_60":12191.0,"sma_120":12536.92},{"date":"2025-11-11","open":11041,"high":11061,"low":10595,"close":10615,"volume":33854,"rsi_14":37.04,"sma_20":11253.5,"sma_60":12146.83,"sma_120":12526.0},{"date":"2025-11-12","open":11001,"high":13279,"low":10991,"close":12695,"volume":3400668,"rsi_14":66.25,"sma_20":11287.5,"sma_60":12141.0,"sma_120":12536.42},{"date":"2025-11-13","open":12635,"high":13021,"low":12437,"close":12606,"volume":443311,"rsi_14":65.98,"sma_20":11332.0,"sma_60":12132.67,"sma_120":12548.92},{"date":"2025-11-14","open":12279,"high":12695,"low":12200,"close":12209,"volume":240432,"rsi_14":59.08,"sma_20":11386.5,"sma_60":12120.67,"sma_120":12557.5},{"date":"2025-11-17","open":12497,"high":12675,"low":12229,"close":12516,"volume":328910,"rsi_14":60.8,"sma_20":11447.5,"sma_60":12117.67,"sma_120":12568.17},{"date":"2025-11-18","open":12388,"high":12487,"low":11952,"close":12021,"volume":141183,"rsi_14":57.4,"sma_20":11486.0,"sma_60":12106.5,"sma_120":12574.75},{"date":"2025-11-19","open":12130,"high":12972,"low":11833,"close":12526,"volume":378783,"rsi_14":65.19,"sma_20":11544.0,"sma_60":12115.5,"sma_120":12587.67},{"date":"2025-11-20","open":12556,"high":12863,"low":12328,"close":12853,"volume":193278,"rsi_14":65.32,"sma_20":11630.5,"sma_60":12130.0,"sma_120":12603.25},{"date":"2025-11-21","open":12477,"high":13715,"low":12279,"close":13328,"volume":985828,"rsi_14":68.02,"sma_20":11744.5,"sma_60":12152.5,"sma_120":12625.17},{"date":"2025-11-24","open":13833,"high":13952,"low":12299,"close":12536,"volume":987463,"rsi_14":61.08,"sma_20":11806.5,"sma_60":12154.0,"sma_120":12638.25},{"date":"2025-11-25","open":12645,"high":12794,"low":11100,"close":11110,"volume":642044,"rsi_14":51.99,"sma_20":11792.0,"sma_60":12127.0,"sma_120":12637.33},{"date":"2025-11-26","open":11219,"high":11467,"low":10942,"close":11417,"volume":233881,"rsi_14":53.03,"sma_20":11802.5,"sma_60":12109.67,"sma_120":12640.92},{"date":"2025-11-27","open":11407,"high":11467,"low":10912,"close":11328,"volume":204361,"rsi_14":54.76,"sma_20":11828.0,"sma_60":12093.67,"sma_120":12637.33},{"date":"2025-11-28","open":11437,"high":11685,"low":11358,"close":11605,"volume":189878,"rsi_14":54.48,"sma_20":11852.0,"sma_60":12082.17,"sma_120":12631.17},{"date":"2025-12-01","open":11645,"high":11863,"low":11427,"close":11546,"volume":174359,"rsi_14":56.1,"sma_20":11873.0,"sma_60":12068.33,"sma_120":12617.75},{"date":"2025-12-02","open":11487,"high":11695,"low":11388,"close":11536,"volume":70602,"rsi_14":39.57,"sma_20":11898.5,"sma_60":12055.33,"sma_120":12593.17},{"date":"2025-12-03","open":11685,"high":11685,"low":11516,"close":11546,"volume":60929,"rsi_14":40.33,"sma_20":11936.5,"sma_60":12045.83,"sma_120":12574.92},{"date":"2025-12-04","open":11625,"high":11625,"low":11358,"close":11407,"volume":78758,"rsi_14":42.31,"sma_20":11961.0,"sma_60":12029.17,"sma_120":12553.75},{"date":"2025-12-05","open":11407,"high":11457,"low":11249,"close":11368,"volume":78670,"rsi_14":38.4,"sma_20":12001.0,"sma_60":12015.33,"sma_120":12536.33},{"date":"2025-12-08","open":11388,"high":11675,"low":11279,"close":11675,"volume":94167,"rsi_14":46.36,"sma_20":12040.0,"sma_60":12008.17,"sma_120":12525.5},{"date":"2025-12-09","open":11675,"high":12011,"low":11586,"close":11754,"volume":152007,"rsi_14":41.1,"sma_20":12097.5,"sma_60":11988.83,"sma_120":12511.08},{"date":"2025-12-10","open":11833,"high":12011,"low":11675,"close":11734,"volume":161690,"rsi_14":36.12,"sma_20":12049.0,"sma_60":11965.33,"sma_120":12498.5},{"date":"2025-12-11","open":11784,"high":11962,"low":11586,"close":11714,"volume":102672,"rsi_14":27.42,"sma_20":12004.0,"sma_60":11945.5,"sma_120":12480.33},{"date":"2025-12-12","open":11665,"high":11912,"low":11615,"close":11784,"volume":66035,"rsi_14":36.81,"sma_20":11982.5,"sma_60":11925.33,"sma_120":12459.75},{"date":"2025-12-15","open":11645,"high":11704,"low":11001,"close":11289,"volume":154236,"rsi_14":54.64,"sma_20":11920.5,"sma_60":11884.33,"sma_120":12439.75},{"date":"2025-12-16","open":11279,"high":11328,"low":10586,"close":10586,"volume":176598,"rsi_14":32.05,"sma_20":11848.0,"sma_60":11835.83,"sma_120":12416.25},{"date":"2025-12-17","open":10586,"high":10694,"low":10348,"close":10348,"volume":103038,"rsi_14":30.12,"sma_20":11738.0,"sma_60":11787.33,"sma_120":12384.58},{"date":"2025-12-18","open":10328,"high":10447,"low":10150,"close":10170,"volume":81800,"rsi_14":19.67,"sma_20":11602.5,"sma_60":11735.83,"sma_120":12350.75},{"date":"2025-12-19","open":10189,"high":10595,"low":10130,"close":10259,"volume":141462,"rsi_14":23.14,"sma_20":11447.5,"sma_60":11685.83,"sma_120":12328.0},{"date":"2025-12-22","open":10387,"high":10685,"low":10288,"close":10546,"volume":104248,"rsi_14":31.48,"sma_20":11347.0,"sma_60":11650.67,"sma_120":12308.83},{"date":"2025-12-23","open":10427,"high":10635,"low":10199,"close":10199,"volume":62576,"rsi_14":27.63,"sma_20":11301.0,"sma_60":11615.33,"sma_120":12292.0},{"date":"2025-12-24","open":10308,"high":10308,"low":10090,"close":10100,"volume":56071,"rsi_14":28.0,"sma_20":11234.5,"sma_60":11580.5,"sma_120":12270.0},{"date":"2025-12-26","open":10249,"high":10298,"low":10071,"close":10130,"volume":53757,"rsi_14":29.1,"sma_20":11174.0,"sma_60":11544.0,"sma_120":12252.42},{"date":"2025-12-29","open":10200,"high":10500,"low":10150,"close":10290,"volume":62831,"rsi_14":22.63,"sma_20":11102.5,"sma_60":11517.33,"sma_120":12233.25},{"date":"2025-12-30","open":10400,"high":10400,"low":10000,"close":10010,"volume":70846,"rsi_14":18.37,"sma_20":11020.0,"sma_60":11480.67,"sma_120":12213.83},{"date":"2026-01-02","open":10200,"high":10250,"low":10020,"close":10240,"volume":49090,"rsi_14":24.44,"sma_20":10949.5,"sma_60":11453.67,"sma_120":12191.75},{"date":"2026-01-05","open":10260,"high":10350,"low":10160,"close":10260,"volume":44080,"rsi_14":25.08,"sma_20":10879.5,"sma_60":11432.33,"sma_120":12169.92},{"date":"2026-01-06","open":10290,"high":10400,"low":10170,"close":10340,"volume":58752,"rsi_14":25.32,"sma_20":10820.5,"sma_60":11408.67,"sma_120":12143.42},{"date":"2026-01-07","open":10470,"high":10600,"low":9900,"close":10070,"volume":180357,"rsi_14":27.3,"sma_20":10750.0,"sma_60":11374.17,"sma_120":12107.92},{"date":"2026-01-08","open":10180,"high":10180,"low":9910,"close":10000,"volume":49805,"rsi_14":34.93,"sma_20":10660.5,"sma_60":11341.5,"sma_120":12072.42},{"date":"2026-01-09","open":9960,"high":10270,"low":9960,"close":10090,"volume":44033,"rsi_14":41.59,"sma_20":10571.5,"sma_60":11307.5,"sma_120":12043.83},{"date":"2026-01-12","open":10090,"high":10440,"low":10090,"close":10310,"volume":63018,"rsi_14":50.92,"sma_20":10494.5,"sma_60":11277.0,"sma_120":12018.5},{"date":"2026-01-13","open":10310,"high":10480,"low":10210,"close":10440,"volume":56749,"rsi_14":51.8,"sma_20":10425.0,"sma_60":11253.67,"sma_120":11992.75},{"date":"2026-01-14","open":10440,"high":10620,"low":10310,"close":10440,"volume":55924,"rsi_14":44.56,"sma_20":10352.0,"sma_60":11240.33,"sma_120":11971.17},{"date":"2026-01-15","open":10390,"high":11000,"low":9600,"close":10840,"volume":262592,"rsi_14":63.64,"sma_20":10324.0,"sma_60":11230.67,"sma_120":11943.25},{"date":"2026-01-16","open":10900,"high":11320,"low":10200,"close":10200,"volume":294927,"rsi_14":50.0,"sma_20":10299.5,"sma_60":11211.17,"sma_120":11913.25},{"date":"2026-01-19","open":10060,"high":10170,"low":9750,"close":9750,"volume":157678,"rsi_14":40.62,"sma_20":10261.0,"sma_60":11164.67,"sma_120":11884.0},{"date":"2026-01-20","open":9760,"high":10280,"low":9570,"close":10170,"volume":97170,"rsi_14":52.65,"sma_20":10251.5,"sma_60":11147.83,"sma_120":11859.58},{"date":"2026-01-21","open":9960,"high":10080,"low":9650,"close":9880,"volume":72861,"rsi_14":44.16,"sma_20":10213.0,"sma_60":11122.17,"sma_120":11834.58},{"date":"2026-01-22","open":9900,"high":10090,"low":9830,"close":9950,"volume":52087,"rsi_14":45.05,"sma_20":10195.5,"sma_60":11096.17,"sma_120":11808.42},{"date":"2026-01-23","open":9960,"high":12770,"low":9960,"close":12120,"volume":4014059,"rsi_14":67.05,"sma_20":10291.5,"sma_60":11109.5,"sma_120":11801.33},{"date":"2026-01-26","open":12580,"high":13140,"low":11770,"close":12600,"volume":1568675,"rsi_14":73.3,"sma_20":10410.0,"sma_60":11137.33,"sma_120":11800.42},{"date":"2026-01-27","open":12580,"high":13360,"low":12300,"close":13150,"volume":993295,"rsi_14":76.65,"sma_20":10553.0,"sma_60":11169.17,"sma_120":11805.83},{"date":"2026-01-28","open":13320,"high":13590,"low":12040,"close":12290,"volume":811620,"rsi_14":66.47,"sma_20":10667.0,"sma_60":11186.67,"sma_120":11801.33},{"date":"2026-01-29","open":12720,"high":12730,"low":12150,"close":12660,"volume":498086,"rsi_14":67.2,"sma_20":10788.0,"sma_60":11212.0,"sma_120":11806.83},{"date":"2026-01-30","open":12680,"high":13100,"low":12050,"close":12180,"volume":359107,"rsi_14":62.12,"sma_20":10884.0,"sma_60":11233.33,"sma_120":11801.17},{"date":"2026-02-02","open":12450,"high":12490,"low":11880,"close":11880,"volume":222297,"rsi_14":59.63,"sma_20":10961.0,"sma_60":11247.5,"sma_120":11787.83},{"date":"2026-02-03","open":12150,"high":12510,"low":12100,"close":12420,"volume":174353,"rsi_14":60.37,"sma_20":11078.5,"sma_60":11276.5,"sma_120":11781.25},{"date":"2026-02-04","open":12670,"high":13430,"low":12330,"close":12810,"volume":562708,"rsi_14":67.71,"sma_20":11219.0,"sma_60":11320.0,"sma_120":11776.08},{"date":"2026-02-05","open":12560,"high":12700,"low":11940,"close":12000,"volume":254021,"rsi_14":61.0,"sma_20":11314.5,"sma_60":11336.5,"sma_120":11763.75},{"date":"2026-02-06","open":11620,"high":11770,"low":11160,"close":11630,"volume":143987,"rsi_14":61.6,"sma_20":11380.5,"sma_60":11351.67,"sma_120":11749.25},{"date":"2026-02-09","open":11800,"high":12420,"low":11800,"close":12140,"volume":142040,"rsi_14":62.03,"sma_20":11465.5,"sma_60":11340.33,"sma_120":11740.67},{"date":"2026-02-10","open":12140,"high":12670,"low":12010,"close":12190,"volume":152829,"rsi_14":64.53,"sma_20":11553.0,"sma_60":11331.33,"sma_120":11732.0},{"date":"2026-02-11","open":12440,"high":12440,"low":11940,"close":12010,"volume":90297,"rsi_14":62.78,"sma_20":11611.5,"sma_60":11326.0,"sma_120":11723.33},{"date":"2026-02-12","open":12050,"high":12240,"low":11900,"close":12150,"volume":66833,"rsi_14":50.25,"sma_20":11709.0,"sma_60":11317.83,"sma_120":11717.75},{"date":"2026-02-13","open":12150,"high":12500,"low":11830,"close":11940,"volume":186359,"rsi_14":44.27,"sma_20":11796.0,"sma_60":11314.5,"sma_120":11710.5},{"date":"2026-02-19","open":12080,"high":12130,"low":11800,"close":11910,"volume":141356,"rsi_14":38.17,"sma_20":11904.0,"sma_60":11302.17,"sma_120":11708.83},{"date":"2026-02-20","open":11940,"high":11970,"low":11540,"close":11550,"volume":213505,"rsi_14":42.19,"sma_20":11973.0,"sma_60":11278.33,"sma_120":11704.17},{"date":"2026-02-23","open":11560,"high":11750,"low":11360,"close":11490,"volume":127052,"rsi_14":36.79,"sma_20":12053.5,"sma_60":11245.5,"sma_120":11699.0},{"date":"2026-02-24","open":11490,"high":11570,"low":11110,"close":11160,"volume":150338,"rsi_14":38.08,"sma_20":12114.0,"sma_60":11220.5,"sma_120":11687.25},{"date":"2026-02-25","open":11200,"high":11200,"low":10860,"close":10860,"volume":141714,"rsi_14":38.08,"sma_20":12051.0,"sma_60":11214.5,"sma_120":11670.75},{"date":"2026-02-26","open":11200,"high":11410,"low":10880,"close":10890,"volume":158773,"rsi_14":29.71,"sma_20":11922.5,"sma_60":11011.0,"sma_120":11264.0},{"date":"2026-02-27","open":11000,"high":11250,"low":10810,"close":10810,"volume":122591,"rsi_14":21.1,"sma_20":11848.5,"sma_60":11193.33,"sma_120":11643.5},{"date":"2026-03-03","open":10600,"high":10950,"low":10180,"close":10180,"volume":147340,"rsi_14":22.26,"sma_20":11743.0,"sma_60":11167.67,"sma_120":11624.92},{"date":"2026-03-04","open":9780,"high":10070,"low":8700,"close":8760,"volume":239560,"rsi_14":16.86,"sma_20":11548.0,"sma_60":11119.33,"sma_120":11593.83},{"date":"2026-03-05","open":9120,"high":9940,"low":9120,"close":9720,"volume":148639,"rsi_14":24.69,"sma_20":11425.0,"sma_60":11087.17,"sma_120":11571.25},{"date":"2026-03-06","open":9690,"high":9990,"low":9410,"close":9890,"volume":67362,"rsi_14":26.53,"sma_20":11325.5,"sma_60":11057.67,"sma_120":11551.75},{"date":"2026-03-09","open":9150,"high":9580,"low":9150,"close":9450,"volume":62651,"rsi_14":25.19,"sma_20":11177.0,"sma_60":11023.17,"sma_120":11526.17},{"date":"2026-03-10","open":9820,"high":9940,"low":9160,"close":9750,"volume":85515,"rsi_14":27.44,"sma_20":11024.0,"sma_60":10994.33,"sma_120":11504.83},{"date":"2026-03-11","open":9930,"high":10560,"low":9700,"close":9720,"volume":209004,"rsi_14":28.4,"sma_20":10910.0,"sma_60":10959.83,"sma_120":11484.0},{"date":"2026-03-12","open":9720,"high":10020,"low":9700,"close":9830,"volume":57114,"rsi_14":30.08,"sma_20":10820.0,"sma_60":10925.83,"sma_120":11457.33},{"date":"2026-03-13","open":9560,"high":9940,"low":9460,"close":9720,"volume":50358,"rsi_14":31.59,"sma_20":10699.0,"sma_60":10890.33,"sma_120":11427.83},{"date":"2026-03-16","open":9840,"high":9840,"low":9640,"close":9640,"volume":36897,"rsi_14":31.46,"sma_20":10571.5,"sma_60":10933.33,"sma_120":10992.33},{"date":"2026-03-17","open":9850,"high":10420,"low":9850,"close":10050,"volume":130513,"rsi_14":39.05,"sma_20":10473.5,"sma_60":10823.0,"sma_120":11374.17},{"date":"2026-03-18","open":10110,"high":10170,"low":9960,"close":10060,"volume":64281,"rsi_14":41.63,"sma_20":10369.0,"sma_60":10800.67,"sma_120":11342.5},{"date":"2026-03-19","open":9850,"high":10250,"low":9740,"close":10150,"volume":63445,"rsi_14":42.36,"sma_20":10279.5,"sma_60":10791.67,"sma_120":11313.75},{"date":"2026-03-20","open":10280,"high":10400,"low":10060,"close":10230,"volume":58083,"rsi_14":44.01,"sma_20":10195.5,"sma_60":10788.0,"sma_120":11287.67},{"date":"2026-03-23","open":10190,"high":10200,"low":9810,"close":9860,"volume":57371,"rsi_14":46.51,"sma_20":10111.0,"sma_60":10781.17,"sma_120":11258.5},{"date":"2026-03-24","open":10140,"high":10140,"low":9690,"close":9960,"volume":56419,"rsi_14":68.4,"sma_20":10034.5,"sma_60":10774.5,"sma_120":11230.17},{"date":"2026-03-25","open":9970,"high":10390,"low":9700,"close":10270,"volume":59208,"rsi_14":60.54,"sma_20":9990.0,"sma_60":10768.17,"sma_120":11209.42},{"date":"2026-03-26","open":10270,"high":10450,"low":10030,"close":10060,"volume":82764,"rsi_14":53.21,"sma_20":9950.0,"sma_60":10764.17,"sma_120":11189.75},{"date":"2026-03-27","open":9930,"high":10100,"low":9680,"close":9970,"volume":71254,"rsi_14":61.3,"sma_20":9904.0,"sma_60":10760.33,"sma_120":11170.42},{"date":"2026-03-30","open":9710,"high":9800,"low":9400,"close":9650,"volume":46073,"rsi_14":47.84,"sma_20":9846.0,"sma_60":10750.67,"sma_120":11147.33},{"date":"2026-03-31","open":9650,"high":9750,"low":9260,"close":9260,"volume":57957,"rsi_14":41.42,"sma_20":9800.0,"sma_60":10733.5,"sma_120":11125.42},{"date":"2026-04-01","open":9457,"high":10071,"low":9457,"close":9970,"volume":58648,"rsi_14":51.24,"sma_20":9857.5,"sma_60":10731.83,"sma_120":11106.25},{"date":"2026-04-02","open":9910,"high":10090,"low":9250,"close":9310,"volume":80818,"rsi_14":44.47,"sma_20":9837.0,"sma_60":10716.33,"sma_120":11085.0},{"date":"2026-04-03","open":9510,"high":9620,"low":9310,"close":9310,"volume":39167,"rsi_14":45.45,"sma_20":9808.0,"sma_60":10700.5,"sma_120":11066.42},{"date":"2026-04-06","open":9300,"high":10060,"low":9300,"close":9670,"volume":133588,"rsi_14":44.69,"sma_20":9819.0,"sma_60":10689.33,"sma_120":11049.0},{"date":"2026-04-07","open":9680,"high":9860,"low":9540,"close":9640,"volume":55759,"rsi_14":44.17,"sma_20":9813.5,"sma_60":10682.17,"sma_120":11028.17},{"date":"2026-04-08","open":10000,"high":10150,"low":9850,"close":10100,"volume":55138,"rsi_14":49.37,"sma_20":9832.5,"sma_60":10683.83,"sma_120":11012.67},{"date":"2026-04-09","open":10100,"high":10300,"low":9850,"close":10250,"volume":80931,"rsi_14":50.25,"sma_20":9853.5,"sma_60":10686.5,"sma_120":10997.0},{"date":"2026-04-10","open":10250,"high":11330,"low":10130,"close":11170,"volume":258781,"rsi_14":64.27,"sma_20":9926.0,"sma_60":10700.83,"sma_120":10988.92},{"date":"2026-04-13","open":11100,"high":11550,"low":10960,"close":11220,"volume":114409,"rsi_14":63.88,"sma_20":10005.0,"sma_60":10713.83,"sma_120":10983.75},{"date":"2026-04-14","open":11520,"high":11640,"low":11310,"close":11470,"volume":128151,"rsi_14":63.39,"sma_20":10076.0,"sma_60":10731.0,"sma_120":10985.67},{"date":"2026-04-15","open":11520,"high":13500,"low":11520,"close":12170,"volume":1686919,"rsi_14":71.23,"sma_20":10181.5,"sma_60":10753.17,"sma_120":10991.92},{"date":"2026-04-16","open":12310,"high":12460,"low":11880,"close":12020,"volume":282224,"rsi_14":70.38,"sma_20":10275.0,"sma_60":10783.5,"sma_120":10997.33},{"date":"2026-04-17","open":12000,"high":12300,"low":11810,"close":12170,"volume":154670,"rsi_14":75.93,"sma_20":10372.0,"sma_60":10823.83,"sma_120":11003.0},{"date":"2026-04-20","open":12280,"high":12770,"low":12260,"close":12750,"volume":327792,"rsi_14":84.55,"sma_20":10516.5,"sma_60":10866.83,"sma_120":11015.5},{"date":"2026-04-21","open":12990,"high":13940,"low":12770,"close":13900,"volume":821898,"rsi_14":85.95,"sma_20":10713.5,"sma_60":10933.83,"sma_120":11038.17},{"date":"2026-04-22","open":16760,"high":18070,"low":14210,"close":18070,"volume":4250650,"rsi_14":98.03,"sma_20":11103.5,"sma_60":11069.17,"sma_120":11093.58},{"date":"2026-04-23","open":20400,"high":21800,"low":18310,"close":18680,"volume":3708798,"rsi_14":98.15,"sma_20":11534.5,"sma_60":11178.5,"sma_120":11153.33},{"date":"2026-04-24","open":17910,"high":19690,"low":17000,"close":19390,"volume":921584,"rsi_14":98.21,"sma_20":12005.5,"sma_60":11291.67,"sma_120":11220.58},{"date":"2026-04-27","open":19390,"high":21400,"low":18300,"close":19570,"volume":503194,"rsi_14":98.53,"sma_20":12501.5,"sma_60":11398.67,"sma_120":11292.58},{"date":"2026-04-28","open":19940,"high":21050,"low":19700,"close":20750,"volume":414739,"rsi_14":98.63,"sma_20":13076.0,"sma_60":11539.67,"sma_120":11371.83},{"date":"2026-04-29","open":20800,"high":21200,"low":19980,"close":20100,"volume":146344,"rsi_14":93.01,"sma_20":13585.5,"sma_60":11663.67,"sma_120":11132.17},{"date":"2026-04-30","open":20150,"high":20150,"low":18420,"close":18950,"volume":289081,"rsi_14":82.86,"sma_20":14433.0,"sma_60":11373.0,"sma_120":11368.08},{"date":"2026-05-04","open":19510,"high":21000,"low":18500,"close":20250,"volume":251097,"rsi_14":84.92,"sma_20":14614.5,"sma_60":11916.0,"sma_120":11588.67},{"date":"2026-05-06","open":20900,"high":20900,"low":19800,"close":20150,"volume":225342,"rsi_14":83.96,"sma_20":15138.5,"sma_60":12044.83,"sma_120":11664.67},{"date":"2026-05-07","open":20150,"high":21300,"low":19200,"close":20750,"volume":206375,"rsi_14":83.83,"sma_20":15694.0,"sma_60":12177.17,"sma_120":11748.58},{"date":"2026-05-08","open":20600,"high":22300,"low":20150,"close":21950,"volume":266218,"rsi_14":86.16,"sma_20":16286.5,"sma_60":12343.0,"sma_120":11839.75},{"date":"2026-05-11","open":22500,"high":23100,"low":21700,"close":23050,"volume":266887,"rsi_14":87.06,"sma_20":16926.5,"sma_60":12533.33,"sma_120":11942.5},{"date":"2026-05-12","open":23500,"high":24500,"low":20000,"close":23650,"volume":460220,"rsi_14":87.07,"sma_20":17550.5,"sma_60":12725.17,"sma_120":12032.75},{"date":"2026-05-13","open":23500,"high":24150,"low":22050,"close":23700,"volume":142070,"rsi_14":86.03,"sma_20":18174.5,"sma_60":12917.0,"sma_120":12124.17},{"date":"2026-05-14","open":23800,"high":24550,"low":22650,"close":23700,"volume":181556,"rsi_14":79.85,"sma_20":18786.0,"sma_60":13111.83,"sma_120":12218.92},{"date":"2026-05-15","open":24900,"high":25650,"low":21650,"close":21900,"volume":392170,"rsi_14":65.16,"sma_20":19272.5,"sma_60":13274.33,"sma_120":12296.08},{"date":"2026-05-18","open":21400,"high":22600,"low":20000,"close":21100,"volume":186151,"rsi_14":57.98,"sma_20":19726.5,"sma_60":13427.0,"sma_120":12370.75},{"date":"2026-05-19","open":21000,"high":22200,"low":19100,"close":19100,"volume":264089,"rsi_14":48.12,"sma_20":20073.0,"sma_60":13546.83,"sma_120":12424.5},{"date":"2026-05-20","open":18800,"high":19600,"low":18340,"close":19280,"volume":322773,"rsi_14":43.63,"sma_20":20399.5,"sma_60":13675.67,"sma_120":12477.0},{"date":"2026-05-21","open":20000,"high":20750,"low":18790,"close":18900,"volume":195920,"rsi_14":44.67,"sma_20":20649.5,"sma_60":13799.17,"sma_120":12522.33},{"date":"2026-05-22","open":18900,"high":20150,"low":18840,"close":19350,"volume":172949,"rsi_14":51.89,"sma_20":20713.5,"sma_60":13935.67,"sma_120":12578.08},{"date":"2026-05-26","open":19300,"high":19750,"low":18000,"close":18430,"volume":240972,"rsi_14":41.06,"sma_20":20701.0,"sma_60":14061.83,"sma_120":12638.17},{"date":"2026-05-27","open":18450,"high":18460,"low":17300,"close":17580,"volume":210523,"rsi_14":38.24,"sma_20":20610.5,"sma_60":14173.33,"sma_120":12688.58},{"date":"2026-05-28","open":17580,"high":17750,"low":16680,"close":17080,"volume":175172,"rsi_14":33.06,"sma_20":20486.0,"sma_60":14277.83,"sma_120":12735.58},{"date":"2026-05-29","open":17150,"high":17300,"low":15440,"close":16700,"volume":225887,"rsi_14":23.78,"sma_20":20283.5,"sma_60":14386.5,"sma_120":12777.08},{"date":"2026-06-01","open":16820,"high":16820,"low":14870,"close":15110,"volume":278701,"rsi_14":12.19,"sma_20":20034.0,"sma_60":14492.33,"sma_120":12805.83},{"date":"2026-06-02","open":15110,"high":15130,"low":14020,"close":14620,"volume":221333,"rsi_14":6.54,"sma_20":19817.5,"sma_60":14574.0,"sma_120":12830.58},{"date":"2026-06-04","open":13620,"high":14880,"low":13620,"close":13700,"volume":141923,"rsi_14":5.6,"sma_20":19490.0,"sma_60":14637.5,"sma_120":12847.58},{"date":"2026-06-05","open":13700,"high":14760,"low":13560,"close":14460,"volume":187873,"rsi_14":11.56,"sma_20":19205.5,"sma_60":14721.0,"sma_120":12872.08},{"date":"2026-06-08","open":14160,"high":14160,"low":12630,"close":12630,"volume":176854,"rsi_14":11.54,"sma_20":18799.5,"sma_60":14769.0,"sma_120":12881.67},{"date":"2026-06-09","open":12750,"high":13740,"low":12750,"close":13330,"volume":76898,"rsi_14":17.49,"sma_20":18368.5,"sma_60":14829.17,"sma_120":12894.5},{"date":"2026-06-10","open":13310,"high":14100,"low":12900,"close":12970,"volume":119698,"rsi_14":20.27,"sma_20":17864.5,"sma_60":14881.5,"sma_120":12903.67},{"date":"2026-06-11","open":12850,"high":14090,"low":12420,"close":14090,"volume":125458,"rsi_14":26.93,"sma_20":17386.5,"sma_60":14954.33,"sma_120":12922.33},{"date":"2026-06-12","open":14300,"high":14610,"low":13930,"close":14020,"volume":97170,"rsi_14":27.7,"sma_20":16902.5,"sma_60":15027.33,"sma_120":12940.58},{"date":"2026-06-15","open":14030,"high":15430,"low":14030,"close":14440,"volume":130266,"rsi_14":27.5,"sma_20":16439.5,"sma_60":15100.5,"sma_120":12961.75},{"date":"2026-06-16","open":14510,"high":15090,"low":14440,"close":15000,"volume":61716,"rsi_14":33.74,"sma_20":16094.5,"sma_60":15182.83,"sma_120":12991.75},{"date":"2026-06-17","open":15040,"high":15500,"low":14580,"close":15390,"volume":81862,"rsi_14":58.53,"sma_20":14677.0,"sma_60":15764.33,"sma_120":13262.33},{"date":"2026-06-18","open":15390,"high":15750,"low":14550,"close":14550,"volume":94173,"rsi_14":37.87,"sma_20":15581.5,"sma_60":15342.17,"sma_120":13065.08},{"date":"2026-06-19","open":14610,"high":14800,"low":13800,"close":14380,"volume":76360,"rsi_14":38.65,"sma_20":15336.5,"sma_60":15417.5,"sma_120":13099.33},{"date":"2026-06-22","open":14530,"high":14580,"low":13660,"close":13660,"volume":77743,"rsi_14":42.25,"sma_20":15074.5,"sma_60":15479.17,"sma_120":13126.83},{"date":"2026-06-23","open":13570,"high":13570,"low":12000,"close":12150,"volume":143920,"rsi_14":38.09,"sma_20":14714.5,"sma_60":15510.5,"sma_120":13139.33},{"date":"2026-06-24","open":12150,"high":12650,"low":11310,"close":12020,"volume":86780,"rsi_14":41.23,"sma_20":14394.0,"sma_60":15543.17,"sma_120":13153.67},{"date":"2026-06-25","open":12100,"high":12790,"low":11340,"close":11550,"volume":85056,"rsi_14":34.34,"sma_20":14092.5,"sma_60":15569.5,"sma_120":13164.92},{"date":"2026-06-26","open":11900,"high":11900,"low":10000,"close":10610,"volume":253555,"rsi_14":37.98,"sma_20":13769.0,"sma_60":15585.5,"sma_120":13168.08},{"date":"2026-06-29","open":10570,"high":11600,"low":10510,"close":11460,"volume":69118,"rsi_14":39.06,"sma_20":13507.0,"sma_60":15622.17,"sma_120":13177.83},{"date":"2026-06-30","open":11300,"high":11900,"low":10660,"close":11260,"volume":46238,"rsi_14":39.81,"sma_20":13314.5,"sma_60":15644.67,"sma_120":13188.25},{"date":"2026-07-01","open":11260,"high":11800,"low":11050,"close":11350,"volume":50837,"rsi_14":31.39,"sma_20":13151.0,"sma_60":15678.67,"sma_120":13197.5},{"date":"2026-07-02","open":11340,"high":11340,"low":10010,"close":10200,"volume":97435,"rsi_14":27.37,"sma_20":12976.0,"sma_60":15693.5,"sma_120":13197.0},{"date":"2026-07-03","open":10800,"high":10800,"low":9790,"close":10250,"volume":76245,"rsi_14":24.04,"sma_20":12765.5,"sma_60":15703.17,"sma_120":13196.25},{"date":"2026-07-06","open":10500,"high":10670,"low":9680,"close":9860,"volume":65972,"rsi_14":17.47,"sma_20":12627.0,"sma_60":15706.83,"sma_120":13194.5},{"date":"2026-07-07","open":9860,"high":11090,"low":9320,"close":9500,"volume":69628,"rsi_14":12.58,"sma_20":12435.5,"sma_60":15696.83,"sma_120":13190.33},{"date":"2026-07-08","open":9450,"high":9730,"low":8930,"close":9090,"volume":89236,"rsi_14":13.31,"sma_20":12241.5,"sma_60":15677.5,"sma_120":13182.0},{"date":"2026-07-09","open":9000,"high":9480,"low":8800,"close":9170,"volume":84981,"rsi_14":14.56,"sma_20":11995.5,"sma_60":15644.17,"sma_120":13172.5},{"date":"2026-07-10","open":9170,"high":9780,"low":9170,"close":9510,"volume":35345,"rsi_14":20.23,"sma_20":11770.0,"sma_60":15615.67,"sma_120":13164.75},{"date":"2026-07-13","open":9480,"high":9650,"low":8520,"close":8620,"volume":114286,"rsi_14":22.2,"sma_20":11479.0,"sma_60":15568.17,"sma_120":13149.58},{"date":"2026-07-14","open":8420,"high":8700,"low":7890,"close":8430,"volume":121469,"rsi_14":22.0,"sma_20":11150.5,"sma_60":15505.83,"sma_120":13129.5},{"date":"2026-07-15","open":8500,"high":9040,"low":8500,"close":8840,"volume":121932,"rsi_14":28.66,"sma_20":10823.0,"sma_60":15452.83,"sma_120":13118.17},{"date":"2026-07-16","open":8840,"high":8840,"low":8250,"close":8260,"volume":31553,"rsi_14":30.38,"sma_20":10508.5,"sma_60":15387.67,"sma_120":13105.75},{"date":"2026-07-20","open":8290,"high":8290,"low":7860,"close":7870,"volume":56471,"rsi_14":17.54,"sma_20":10183.0,"sma_60":15306.33,"sma_120":13086.58},{"date":"2026-07-21","open":7830,"high":8000,"low":7640,"close":7780,"volume":22574,"rsi_14":17.9,"sma_20":9889.0,"sma_60":15204.33,"sma_120":13069.08},{"date":"2026-07-22","open":8000,"high":8440,"low":7790,"close":7790,"volume":35963,"rsi_14":16.67,"sma_20":9671.0,"sma_60":15033.0,"sma_120":13051.08},{"date":"2026-07-23","open":7870,"high":8560,"low":7870,"close":8360,"volume":197178,"rsi_14":30.67,"sma_20":9488.0,"sma_60":14861.0,"sma_120":13019.75},{"date":"2026-07-24","open":8170,"high":8490,"low":7900,"close":8020,"volume":50573,"rsi_14":27.92,"sma_20":9311.5,"sma_60":14671.5,"sma_120":12981.58},{"date":"2026-07-27","open":8130,"high":8460,"low":7940,"close":8240,"volume":49628,"rsi_14":33.4,"sma_20":9193.0,"sma_60":14482.67,"sma_120":12940.67},{"date":"2026-07-28","open":8000,"high":8000,"low":7190,"close":7340,"volume":72575,"rsi_14":30.07,"sma_20":8987.0,"sma_60":14259.17,"sma_120":12899.42},{"date":"2026-07-29","open":7320,"high":7890,"low":6590,"close":6630,"volume":165222,"rsi_14":28.5,"sma_20":8755.5,"sma_60":14034.67,"sma_120":12849.17},{"date":"2026-07-30","open":6200,"high":7040,"low":6200,"close":6830,"volume":97775,"rsi_14":29.97,"sma_20":8529.5,"sma_60":13832.67,"sma_120":12804.58},{"date":"2026-07-31","open":7000,"high":7780,"low":7000,"close":7600,"volume":62632,"rsi_14":34.77,"sma_20":8399.5,"sma_60":13621.83,"sma_120":12768.92},{"date":"2026-08-03","open":7600,"high":8000,"low":7380,"close":7620,"volume":44336,"rsi_14":40.74,"sma_20":8268.0,"sma_60":13413.0,"sma_120":12728.92},{"date":"2026-08-04","open":7620,"high":9820,"low":7620,"close":9820,"volume":259512,"rsi_14":59.38,"sma_20":8266.0,"sma_60":13230.83,"sma_120":12704.0},{"date":"2026-08-05","open":9970,"high":10350,"low":9500,"close":10000,"volume":218513,"rsi_14":58.08,"sma_20":8291.0,"sma_60":13031.67,"sma_120":12687.33},{"date":"2026-08-06","open":9990,"high":10060,"low":9570,"close":9900,"volume":71908,"rsi_14":62.24,"sma_20":8331.5,"sma_60":12812.5,"sma_120":12672.92},{"date":"2026-08-07","open":10710,"high":11500,"low":9100,"close":9270,"volume":197383,"rsi_14":60.09,"sma_20":8336.5,"sma_60":12572.83,"sma_120":12649.0},{"date":"2026-08-10","open":9420,"high":10360,"low":9200,"close":10000,"volume":84461,"rsi_14":64.64,"sma_20":8361.0,"sma_60":12344.5,"sma_120":12630.75},{"date":"2026-08-11","open":10200,"high":10550,"low":9950,"close":10170,"volume":62837,"rsi_14":65.37,"sma_20":8438.5,"sma_60":12119.0,"sma_120":12615.42},{"date":"2026-08-12","open":10340,"high":10470,"low":9960,"close":10110,"volume":49754,"rsi_14":62.1,"sma_20":8522.5,"sma_60":11922.5,"sma_120":12598.42},{"date":"2026-08-13","open":10280,"high":10450,"low":10070,"close":10160,"volume":55550,"rsi_14":65.42,"sma_20":8588.5,"sma_60":11740.17,"sma_120":12583.58},{"date":"2026-08-14","open":10170,"high":10390,"low":9980,"close":10150,"volume":52835,"rsi_14":64.19,"sma_20":8683.0,"sma_60":11591.0,"sma_120":12568.92},{"date":"2026-08-18","open":10060,"high":10140,"low":9500,"close":9500,"volume":72165,"rsi_14":66.67,"sma_20":8764.5,"sma_60":11428.0,"sma_120":12551.83},{"date":"2026-08-19","open":9410,"high":9720,"low":8790,"close":9300,"volume":65362,"rsi_14":72.36,"sma_20":8840.5,"sma_60":11268.0,"sma_120":12533.58},{"date":"2026-08-20","open":9610,"high":11830,"low":9610,"close":10400,"volume":506860,"rsi_14":75.98,"sma_20":8971.0,"sma_60":11118.83,"sma_120":12527.25},{"date":"2026-08-21","open":10700,"high":10920,"low":9550,"close":9620,"volume":296474,"rsi_14":64.68,"sma_20":9034.0,"sma_60":10972.0,"sma_120":12516.92},{"date":"2026-08-24","open":9660,"high":10500,"low":9550,"close":9830,"volume":188720,"rsi_14":65.63,"sma_20":9124.5,"sma_60":10842.83,"sma_120":12508.08},{"date":"2026-08-25","open":9830,"high":10250,"low":9400,"close":10240,"volume":111727,"rsi_14":53.98,"sma_20":9224.5,"sma_60":10728.83,"sma_120":12503.33},{"date":"2026-08-26","open":10240,"high":10240,"low":9520,"close":9530,"volume":118954,"rsi_14":45.96,"sma_20":9334.0,"sma_60":10609.33,"sma_120":12497.92},{"date":"2026-08-27","open":9610,"high":10110,"low":9510,"close":9950,"volume":109217,"rsi_14":50.41,"sma_20":9500.0,"sma_60":10523.33,"sma_120":12507.83},{"date":"2026-08-28","open":10150,"high":10410,"low":9950,"close":9950,"volume":126907,"rsi_14":56.18,"sma_20":9656.0,"sma_60":10445.5,"sma_120":12509.75},{"date":"2026-08-31","open":9770,"high":9980,"low":9250,"close":9970,"volume":76605,"rsi_14":49.69,"sma_20":9774.5,"sma_60":10383.33,"sma_120":12510.42},{"date":"2026-09-01","open":10000,"high":10290,"low":9860,"close":10190,"volume":88119,"rsi_14":50.21,"sma_20":9903.0,"sma_60":10312.17,"sma_120":12516.58},{"date":"2026-09-02","open":9860,"high":10000,"low":9570,"close":9570,"volume":73930,"rsi_14":45.0,"sma_20":9890.5,"sma_60":10261.17,"sma_120":12515.08},{"date":"2026-09-03","open":9580,"high":9610,"low":8700,"close":9120,"volume":104841,"rsi_14":41.03,"sma_20":9846.5,"sma_60":10191.0,"sma_120":12510.08},{"date":"2026-09-04","open":9580,"high":10500,"low":9340,"close":9570,"volume":306966,"rsi_14":45.35,"sma_20":9830.0,"sma_60":10134.33,"sma_120":12507.92},{"date":"2026-09-07","open":9740,"high":9740,"low":9290,"close":9390,"volume":62193,"rsi_14":49.05,"sma_20":9836.0,"sma_60":10056.0,"sma_120":12505.17},{"date":"2026-09-08","open":9340,"high":9400,"low":8900,"close":9080,"volume":53676,"rsi_14":48.13,"sma_20":9790.0,"sma_60":9973.67,"sma_120":12500.5},{"date":"2026-09-09","open":9090,"high":9380,"low":9020,"close":9290,"volume":51828,"rsi_14":38.88,"sma_20":9746.0,"sma_60":9887.83,"sma_120":12494.17},{"date":"2026-09-10","open":9290,"high":9430,"low":9070,"close":9210,"volume":19526,"rsi_14":45.22,"sma_20":9701.0,"sma_60":9791.33,"sma_120":12487.08},{"date":"2026-09-11","open":9120,"high":9290,"low":8990,"close":9180,"volume":37683,"rsi_14":42.09,"sma_20":9652.0,"sma_60":9687.83,"sma_120":12479.0},{"date":"2026-09-14","open":9190,"high":9290,"low":8920,"close":9120,"volume":39316,"rsi_14":35.11,"sma_20":9600.5,"sma_60":9597.33,"sma_120":12469.75},{"date":"2026-09-15","open":9230,"high":9590,"low":9030,"close":9340,"volume":61860,"rsi_14":47.09,"sma_20":9592.5,"sma_60":9513.33,"sma_120":12465.42},{"date":"2026-09-16","open":9050,"high":9950,"low":8600,"close":9320,"volume":165982,"rsi_14":39.02,"sma_20":9593.5,"sma_60":9441.0,"sma_120":12460.08},{"date":"2026-09-17","open":9340,"high":9800,"low":9300,"close":9500,"volume":81066,"rsi_14":42.62,"sma_20":9548.5,"sma_60":9396.83,"sma_120":12453.67},{"date":"2026-09-18","open":9580,"high":10240,"low":9410,"close":10000,"volume":135721,"rsi_14":50.42,"sma_20":9567.5,"sma_60":9363.17,"sma_120":12453.17},{"date":"2026-09-21","open":10010,"high":11010,"low":10010,"close":10760,"volume":338292,"rsi_14":57.0,"sma_20":9614.0,"sma_60":9350.0,"sma_120":12459.75},{"date":"2026-09-22","open":10900,"high":12470,"low":10870,"close":11930,"volume":406266,"rsi_14":75.54,"sma_20":9698.5,"sma_60":9372.0,"sma_120":12478.75},{"date":"2026-09-23","open":12200,"high":13200,"low":11980,"close":12520,"volume":355493,"rsi_14":85.71,"sma_20":9848.0,"sma_60":9389.67,"sma_120":12505.92},{"date":"2026-09-28","open":12660,"high":14620,"low":12360,"close":14250,"volume":348993,"rsi_14":88.74,"sma_20":10063.0,"sma_60":9439.5,"sma_120":12542.08},{"date":"2026-09-29","open":14160,"high":14160,"low":13110,"close":13830,"volume":192983,"rsi_14":85.35,"sma_20":10257.0,"sma_60":9480.83,"sma_120":12579.75},{"date":"2026-09-30","open":13610,"high":14240,"low":13500,"close":14090,"volume":90254,"rsi_14":90.21,"sma_20":10463.0,"sma_60":9545.67,"sma_120":12619.58},{"date":"2026-10-01","open":13980,"high":15260,"low":13660,"close":14480,"volume":110182,"rsi_14":90.48,"sma_20":10677.5,"sma_60":9616.17,"sma_120":12659.67},{"date":"2026-10-02","open":14500,"high":15300,"low":13500,"close":14900,"volume":174565,"rsi_14":92.15,"sma_20":10944.0,"sma_60":9700.17,"sma_120":12703.5},{"date":"2026-10-06","open":14910,"high":15400,"low":13900,"close":14830,"volume":184985,"rsi_14":91.61,"sma_20":11229.5,"sma_60":9789.0,"sma_120":12742.92},{"date":"2026-10-07","open":14830,"high":15270,"low":14000,"close":14850,"volume":165030,"rsi_14":92.44,"sma_20":11493.5,"sma_60":9885.0,"sma_120":12781.25},{"date":"2026-10-08","open":14700,"high":15450,"low":14110,"close":14810,"volume":181000,"rsi_14":91.63,"sma_20":11764.5,"sma_60":9979.0,"sma_120":12811.58},{"date":"2026-10-12","open":14600,"high":14980,"low":14040,"close":14380,"volume":100480,"rsi_14":86.25,"sma_20":12029.5,"sma_60":10060.17,"sma_120":12837.92},{"date":"2026-10-13","open":13920,"high":14460,"low":13290,"close":14210,"volume":108651,"rsi_14":83.79,"sma_20":12275.5,"sma_60":10153.33,"sma_120":12860.75},{"date":"2026-10-14","open":14200,"high":14590,"low":13290,"close":13700,"volume":141753,"rsi_14":76.5,"sma_20":12500.0,"sma_60":10241.17,"sma_120":12873.5},{"date":"2026-10-15","open":13000,"high":13310,"low":11610,"close":12070,"volume":147327,"rsi_14":58.34,"sma_20":12644.5,"sma_60":10295.0,"sma_120":12873.92},{"date":"2026-10-16","open":12400,"high":12490,"low":11770,"close":12090,"volume":134807,"rsi_14":51.19,"sma_20":12793.0,"sma_60":10358.83,"sma_120":12873.25},{"date":"2026-10-19","open":11900,"high":13000,"low":11600,"close":12850,"volume":84239,"rsi_14":52.4,"sma_20":12968.5,"sma_60":10441.83,"sma_120":12874.08},{"date":"2026-10-20","open":12610,"high":12780,"low":11610,"close":12010,"volume":52430,"rsi_14":31.27,"sma_20":13103.0,"sma_60":10512.33,"sma_120":12858.33},{"date":"2026-10-21","open":12070,"high":12730,"low":11830,"close":11960,"volume":51638,"rsi_14":33.33,"sma_20":13226.0,"sma_60":10581.83,"sma_120":12807.42},{"date":"2026-10-22","open":12220,"high":12220,"low":11600,"close":11760,"volume":47720,"rsi_14":29.01,"sma_20":13314.0,"sma_60":10638.5,"sma_120":12749.75},{"date":"2026-10-23","open":10933,"high":11520,"low":10601,"close":11520,"volume":59891}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":554.9000000000001,"pbr":1.51,"per":20.76,"roa":3.74,"roe":6.91,"grade":"C","comment":"PER 21.21배, ROE 6.91%","revenue":92161237202.0,"analysis":"PER 21.2배입니다. ROE 6.9%입니다. 시가총액 1502.84억. 매출 921.61억, 영업이익 7.83억.","eps_basis":"TTM","debt_ratio":0.8482347068912692,"market_cap":147091968000,"net_income":5894417218.0,"total_debt":82658956431.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.25,"total_assets":180107169478.0,"total_equity":97448213047.0,"profit_margin":6.4,"revenue_basis":"TTM","dividend_yield":0.54,"net_income_basis":"TTM","operating_income":783181536.0,"operating_margin":0.85,"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":11520.0,"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":"2021-01-29","close":27822.8809},{"date":"2021-02-01","close":27201.4102},{"date":"2021-02-02","close":25289.1836},{"date":"2021-02-03","close":23998.4316},{"date":"2021-02-04","close":24285.2656},{"date":"2021-02-05","close":22659.873},{"date":"2021-02-08","close":23902.8184},{"date":"2021-02-09","close":25480.4082},{"date":"2021-02-10","close":30643.416},{"date":"2021-02-15","close":30691.2207},{"date":"2021-02-16","close":33750.7852},{"date":"2021-02-17","close":32364.4199},{"date":"2021-02-18","close":28778.9961},{"date":"2021-02-19","close":26340.9062},{"date":"2021-02-22","close":28014.1074},{"date":"2021-02-23","close":30978.0527},{"date":"2021-02-24","close":27870.6875},{"date":"2021-02-25","close":27727.2715},{"date":"2021-02-26","close":27727.2715},{"date":"2021-03-02","close":26054.0742},{"date":"2021-03-03","close":24858.9336},{"date":"2021-03-04","close":23472.5703},{"date":"2021-03-05","close":24619.9062},{"date":"2021-03-08","close":24333.0723},{"date":"2021-03-09","close":24380.877},{"date":"2021-03-10","close":23329.1523},{"date":"2021-03-11","close":23137.9316},{"date":"2021-03-12","close":22755.4844},{"date":"2021-03-15","close":22468.6523},{"date":"2021-03-16","close":22516.4551},{"date":"2021-03-17","close":21942.7891},{"date":"2021-03-18","close":21608.1484},{"date":"2021-03-19","close":21655.957},{"date":"2021-03-22","close":21560.3438},{"date":"2021-03-23","close":21608.1484},{"date":"2021-03-24","close":22277.4258},{"date":"2021-03-25","close":21942.7891},{"date":"2021-03-26","close":21608.1484},{"date":"2021-03-29","close":20556.4258},{"date":"2021-03-30","close":20460.8145},{"date":"2021-03-31","close":19409.0898},{"date":"2021-04-01","close":19456.8945},{"date":"2021-04-02","close":19122.2559},{"date":"2021-04-05","close":18548.5879},{"date":"2021-04-06","close":19743.7285},{"date":"2021-04-07","close":19170.0605},{"date":"2021-04-08","close":19695.9219},{"date":"2021-04-09","close":19839.3398},{"date":"2021-04-12","close":19743.7285},{"date":"2021-04-13","close":21225.7051},{"date":"2021-04-14","close":21464.7324},{"date":"2021-04-15","close":20938.873},{"date":"2021-04-16","close":20938.873},{"date":"2021-04-19","close":20413.0098},{"date":"2021-04-20","close":20938.873},{"date":"2021-04-21","close":21177.9004},{"date":"2021-04-22","close":20891.0664},{"date":"2021-04-23","close":20460.8145},{"date":"2021-04-26","close":20604.2305},{"date":"2021-04-27","close":20460.8145},{"date":"2021-04-28","close":19600.3125},{"date":"2021-04-29","close":19170.0605},{"date":"2021-04-30","close":18978.8398},{"date":"2021-05-03","close":18978.8398},{"date":"2021-05-04","close":19409.0898},{"date":"2021-05-06","close":19552.5078},{"date":"2021-05-07","close":19456.8945},{"date":"2021-05-10","close":19600.3125},{"date":"2021-05-11","close":19265.6738},{"date":"2021-05-12","close":19074.4512},{"date":"2021-05-13","close":18739.8125},{"date":"2021-05-14","close":18739.8125},{"date":"2021-05-17","close":18309.5586},{"date":"2021-05-18","close":18787.6172},{"date":"2021-05-20","close":18500.7852},{"date":"2021-05-21","close":18357.3672},{"date":"2021-05-24","close":18022.7266},{"date":"2021-05-25","close":17927.1152},{"date":"2021-05-26","close":17927.1152},{"date":"2021-05-27","close":17688.0879},{"date":"2021-05-28","close":17974.9219},{"date":"2021-05-31","close":18213.9473},{"date":"2021-06-01","close":18309.5586},{"date":"2021-06-02","close":18261.7559},{"date":"2021-06-03","close":18692.0059},{"date":"2021-06-04","close":19026.6445},{"date":"2021-06-07","close":19122.2559},{"date":"2021-06-08","close":18692.0059},{"date":"2021-06-09","close":18500.7852},{"date":"2021-06-10","close":18500.7852},{"date":"2021-06-11","close":18500.7852},{"date":"2021-06-14","close":18261.7559},{"date":"2021-06-15","close":17879.3086},{"date":"2021-06-16","close":18118.3398},{"date":"2021-06-17","close":18118.3398},{"date":"2021-06-18","close":18309.5586},{"date":"2021-06-21","close":18309.5586},{"date":"2021-06-22","close":18739.8125},{"date":"2021-06-23","close":18931.0352},{"date":"2021-06-24","close":18596.3926},{"date":"2021-06-25","close":18739.8125},{"date":"2021-06-28","close":18739.8125},{"date":"2021-06-29","close":18548.5879},{"date":"2021-06-30","close":19026.6445},{"date":"2021-07-01","close":19313.4805},{"date":"2021-07-02","close":19170.0605},{"date":"2021-07-05","close":19313.4805},{"date":"2021-07-06","close":19743.7285},{"date":"2021-07-07","close":19695.9219},{"date":"2021-07-08","close":18883.2266},{"date":"2021-07-09","close":18500.7852},{"date":"2021-07-12","close":18692.0059},{"date":"2021-07-13","close":19026.6445},{"date":"2021-07-14","close":18931.0352},{"date":"2021-07-15","close":18883.2266},{"date":"2021-07-16","close":18692.0059},{"date":"2021-07-19","close":18739.8125},{"date":"2021-07-20","close":18548.5879},{"date":"2021-07-21","close":20699.8438},{"date":"2021-07-22","close":21990.5938},{"date":"2021-07-23","close":22277.4258},{"date":"2021-07-26","close":22134.0098},{"date":"2021-07-27","close":20795.4531},{"date":"2021-07-28","close":22755.4844},{"date":"2021-07-29","close":22612.0684},{"date":"2021-07-30","close":22229.623},{"date":"2021-08-02","close":21847.1777},{"date":"2021-08-03","close":23520.375},{"date":"2021-08-04","close":23520.375},{"date":"2021-08-05","close":23185.7363},{"date":"2021-08-06","close":22659.873},{"date":"2021-08-09","close":22277.4258},{"date":"2021-08-10","close":22325.2363},{"date":"2021-08-11","close":21225.7051},{"date":"2021-08-12","close":20795.4531},{"date":"2021-08-13","close":20173.9805},{"date":"2021-08-17","close":19265.6738},{"date":"2021-08-18","close":19313.4805},{"date":"2021-08-19","close":18022.7266},{"date":"2021-08-20","close":17401.252},{"date":"2021-08-23","close":18022.7266},{"date":"2021-08-24","close":18787.6172},{"date":"2021-08-25","close":18883.2266},{"date":"2021-08-26","close":18739.8125},{"date":"2021-08-27","close":19074.4512},{"date":"2021-08-30","close":19026.6445},{"date":"2021-08-31","close":18931.0352},{"date":"2021-09-01","close":19504.7031},{"date":"2021-09-02","close":19313.4805},{"date":"2021-09-03","close":19122.2559},{"date":"2021-09-06","close":19695.9219},{"date":"2021-09-07","close":19600.3125},{"date":"2021-09-08","close":19026.6445},{"date":"2021-09-09","close":18405.1738},{"date":"2021-09-10","close":18166.1445},{"date":"2021-09-13","close":17783.6973},{"date":"2021-09-14","close":17879.3086},{"date":"2021-09-15","close":18213.9473},{"date":"2021-09-16","close":17879.3086},{"date":"2021-09-17","close":17974.9219},{"date":"2021-09-23","close":17544.6719},{"date":"2021-09-24","close":17353.4492},{"date":"2021-09-27","close":17449.0586},{"date":"2021-09-28","close":16588.5566},{"date":"2021-09-29","close":16062.6943},{"date":"2021-09-30","close":15919.2793},{"date":"2021-10-01","close":15775.8613},{"date":"2021-10-05","close":14724.1367},{"date":"2021-10-06","close":14246.0811},{"date":"2021-10-07","close":14915.3604},{"date":"2021-10-08","close":14915.3604},{"date":"2021-10-12","close":14389.498},{"date":"2021-10-13","close":14580.7217},{"date":"2021-10-14","close":15154.3887},{"date":"2021-10-15","close":15584.6387},{"date":"2021-10-18","close":15728.0566},{"date":"2021-10-19","close":15584.6387},{"date":"2021-10-20","close":15919.2793},{"date":"2021-10-21","close":16827.5859},{"date":"2021-10-22","close":17305.6426},{"date":"2021-10-25","close":16923.1953},{"date":"2021-10-26","close":17162.2246},{"date":"2021-10-27","close":17353.4492},{"date":"2021-10-28","close":17353.4492},{"date":"2021-10-29","close":16684.168},{"date":"2021-11-01","close":17353.4492},{"date":"2021-11-02","close":17496.8633},{"date":"2021-11-03","close":17162.2246},{"date":"2021-11-04","close":16253.918},{"date":"2021-11-05","close":16062.6943},{"date":"2021-11-08","close":15728.0566},{"date":"2021-11-09","close":16875.3926},{"date":"2021-11-10","close":17831.5039},{"date":"2021-11-11","close":19074.4512},{"date":"2021-11-12","close":18548.5879},{"date":"2021-11-15","close":18835.4219},{"date":"2021-11-16","close":20413.0098},{"date":"2021-11-17","close":21225.7051},{"date":"2021-11-18","close":21799.373},{"date":"2021-11-19","close":20699.8438},{"date":"2021-11-22","close":19026.6445},{"date":"2021-11-23","close":18452.9766},{"date":"2021-11-24","close":19122.2559},{"date":"2021-11-25","close":19026.6445},{"date":"2021-11-26","close":17974.9219},{"date":"2021-11-29","close":18500.7852},{"date":"2021-11-30","close":19361.2832},{"date":"2021-12-01","close":23807.209},{"date":"2021-12-02","close":24333.0723},{"date":"2021-12-03","close":24572.0996},{"date":"2021-12-06","close":22946.707},{"date":"2021-12-07","close":21799.373},{"date":"2021-12-08","close":21751.5684},{"date":"2021-12-09","close":23520.375},{"date":"2021-12-10","close":24141.8477},{"date":"2021-12-13","close":23233.541},{"date":"2021-12-14","close":22325.2363},{"date":"2021-12-15","close":22851.0957},{"date":"2021-12-16","close":22516.4551},{"date":"2021-12-17","close":21894.9824},{"date":"2021-12-20","close":22277.4258},{"date":"2021-12-21","close":23663.791},{"date":"2021-12-22","close":23472.5703},{"date":"2021-12-23","close":23376.957},{"date":"2021-12-24","close":25336.9902},{"date":"2021-12-27","close":25097.9629},{"date":"2021-12-28","close":24094.0449},{"date":"2021-12-29","close":24957.9727},{"date":"2021-12-30","close":25725.9102},{"date":"2022-01-03","close":27450.0},{"date":"2022-01-04","close":27789.7422},{"date":"2022-01-05","close":25053.9629},{"date":"2022-01-06","close":22654.1582},{"date":"2022-01-07","close":23038.1289},{"date":"2022-01-10","close":24094.043},{"date":"2022-01-11","close":23134.1211},{"date":"2022-01-12","close":22222.1953},{"date":"2022-01-13","close":21262.2734},{"date":"2022-01-14","close":21358.2656},{"date":"2022-01-17","close":20158.3633},{"date":"2022-01-18","close":19390.4238},{"date":"2022-01-19","close":20446.3379},{"date":"2022-01-20","close":20974.2969},{"date":"2022-01-21","close":20686.3164},{"date":"2022-01-24","close":19294.4336},{"date":"2022-01-25","close":17854.5488},{"date":"2022-01-26","close":18142.5234},{"date":"2022-01-27","close":17470.582},{"date":"2022-01-28","close":18574.4902},{"date":"2022-02-03","close":18910.4629},{"date":"2022-02-04","close":19774.3926},{"date":"2022-02-07","close":19774.3926},{"date":"2022-02-08","close":19774.3926},{"date":"2022-02-09","close":19678.4023},{"date":"2022-02-10","close":19534.4121},{"date":"2022-02-11","close":19006.457},{"date":"2022-02-14","close":17470.582},{"date":"2022-02-15","close":18142.5234},{"date":"2022-02-16","close":19342.4297},{"date":"2022-02-17","close":18958.459},{"date":"2022-02-18","close":19054.4512},{"date":"2022-02-21","close":18766.4766},{"date":"2022-02-22","close":18766.4766},{"date":"2022-02-23","close":18334.5117},{"date":"2022-02-24","close":17374.5898},{"date":"2022-02-25","close":18142.5234},{"date":"2022-02-28","close":18142.5234},{"date":"2022-03-02","close":18574.4902},{"date":"2022-03-03","close":18622.4883},{"date":"2022-03-04","close":18622.4883},{"date":"2022-03-07","close":17230.6016},{"date":"2022-03-08","close":16942.623},{"date":"2022-03-10","close":16942.623},{"date":"2022-03-11","close":17470.582},{"date":"2022-03-14","close":16894.627},{"date":"2022-03-15","close":16846.6328},{"date":"2022-03-16","close":17230.6016},{"date":"2022-03-17","close":18190.5234},{"date":"2022-03-18","close":18430.502},{"date":"2022-03-21","close":18430.502},{"date":"2022-03-22","close":18190.5234},{"date":"2022-03-23","close":18190.5234},{"date":"2022-03-24","close":18190.5234},{"date":"2022-03-25","close":18574.4902},{"date":"2022-03-28","close":18526.4961},{"date":"2022-03-29","close":19150.4453},{"date":"2022-03-30","close":18910.4629},{"date":"2022-03-31","close":18670.4824},{"date":"2022-04-01","close":18478.5},{"date":"2022-04-04","close":18478.5},{"date":"2022-04-05","close":18430.502},{"date":"2022-04-06","close":18286.5156},{"date":"2022-04-07","close":17470.582},{"date":"2022-04-08","close":17422.584},{"date":"2022-04-11","close":17902.5469},{"date":"2022-04-12","close":17470.582},{"date":"2022-04-13","close":17518.5762},{"date":"2022-04-14","close":17710.5605},{"date":"2022-04-15","close":17470.582},{"date":"2022-04-18","close":17182.6035},{"date":"2022-04-19","close":17182.6035},{"date":"2022-04-20","close":17278.5957},{"date":"2022-04-21","close":17086.6113},{"date":"2022-04-22","close":16558.6562},{"date":"2022-04-25","close":15886.71},{"date":"2022-04-26","close":15838.7139},{"date":"2022-04-27","close":15550.7363},{"date":"2022-04-28","close":15166.7686},{"date":"2022-04-29","close":15454.7451},{"date":"2022-05-02","close":15358.752},{"date":"2022-05-03","close":15358.752},{"date":"2022-05-04","close":15262.7588},{"date":"2022-05-06","close":15070.7754},{"date":"2022-05-09","close":15100.0},{"date":"2022-05-10","close":14062.8574},{"date":"2022-05-11","close":14158.8506},{"date":"2022-05-12","close":13534.9004},{"date":"2022-05-13","close":13726.8857},{"date":"2022-05-16","close":13726.8857},{"date":"2022-05-17","close":13870.874},{"date":"2022-05-18","close":14350.834},{"date":"2022-05-19","close":13822.876},{"date":"2022-05-20","close":14590.8154},{"date":"2022-05-23","close":14494.8232},{"date":"2022-05-24","close":14158.8506},{"date":"2022-05-25","close":14206.8457},{"date":"2022-05-26","close":14398.8301},{"date":"2022-05-27","close":14398.8301},{"date":"2022-05-30","close":14638.8105},{"date":"2022-05-31","close":14782.7988},{"date":"2022-06-02","close":14494.8232},{"date":"2022-06-03","close":14734.8027},{"date":"2022-06-07","close":14254.8418},{"date":"2022-06-08","close":14158.8506},{"date":"2022-06-09","close":14014.8623},{"date":"2022-06-10","close":13774.8818},{"date":"2022-06-13","close":12670.9707},{"date":"2022-06-14","close":12287.002},{"date":"2022-06-15","close":11711.0479},{"date":"2022-06-16","close":11855.0361},{"date":"2022-06-17","close":11999.0244},{"date":"2022-06-20","close":11183.0908},{"date":"2022-06-21","close":11759.0459},{"date":"2022-06-22","close":10943.1123},{"date":"2022-06-23","close":9983.1895},{"date":"2022-06-24","close":10751.125},{"date":"2022-06-27","close":11231.0879},{"date":"2022-06-28","close":11231.0879},{"date":"2022-06-29","close":11087.0996},{"date":"2022-06-30","close":10655.1348},{"date":"2022-07-01","close":10511.1465},{"date":"2022-07-04","close":10319.1621},{"date":"2022-07-05","close":10895.1143},{"date":"2022-07-06","close":10943.1123},{"date":"2022-07-07","close":11231.0879},{"date":"2022-07-08","close":11375.0752},{"date":"2022-07-11","close":11375.0752},{"date":"2022-07-12","close":11039.1025},{"date":"2022-07-13","close":11279.083},{"date":"2022-07-14","close":11519.0645},{"date":"2022-07-15","close":11327.0791},{"date":"2022-07-18","close":11711.0479},{"date":"2022-07-19","close":11615.0566},{"date":"2022-07-20","close":11711.0479},{"date":"2022-07-21","close":12095.0186},{"date":"2022-07-22","close":11711.0479},{"date":"2022-07-25","close":11759.0459},{"date":"2022-07-26","close":11663.0527},{"date":"2022-07-27","close":11663.0527},{"date":"2022-07-28","close":11663.0527},{"date":"2022-07-29","close":11711.0479},{"date":"2022-08-01","close":11759.0459},{"date":"2022-08-02","close":11471.0684},{"date":"2022-08-03","close":11999.0244},{"date":"2022-08-04","close":12287.002},{"date":"2022-08-05","close":12287.002},{"date":"2022-08-08","close":12143.0127},{"date":"2022-08-09","close":12095.0186},{"date":"2022-08-10","close":11951.0293},{"date":"2022-08-11","close":12143.0127},{"date":"2022-08-12","close":11999.0244},{"date":"2022-08-16","close":12478.9863},{"date":"2022-08-17","close":12047.0215},{"date":"2022-08-18","close":11903.0332},{"date":"2022-08-19","close":11807.041},{"date":"2022-08-22","close":11231.0879},{"date":"2022-08-23","close":10799.123},{"date":"2022-08-24","close":10895.1143},{"date":"2022-08-25","close":11423.0723},{"date":"2022-08-26","close":11231.0879},{"date":"2022-08-29","close":10799.123},{"date":"2022-08-30","close":11279.083},{"date":"2022-08-31","close":11375.0752},{"date":"2022-09-01","close":11039.1025},{"date":"2022-09-02","close":11087.0996},{"date":"2022-09-05","close":10799.123},{"date":"2022-09-06","close":11183.0908},{"date":"2022-09-07","close":11039.1025},{"date":"2022-09-08","close":11087.0996},{"date":"2022-09-13","close":11615.0566},{"date":"2022-09-14","close":11615.0566},{"date":"2022-09-15","close":11759.0459},{"date":"2022-09-16","close":11423.0723},{"date":"2022-09-19","close":10943.1123},{"date":"2022-09-20","close":11087.0996},{"date":"2022-09-21","close":10991.1074},{"date":"2022-09-22","close":10655.1348},{"date":"2022-09-23","close":10223.1689},{"date":"2022-09-26","close":9589.6211},{"date":"2022-09-27","close":9426.4336},{"date":"2022-09-28","close":9186.4541},{"date":"2022-09-29","close":9119.2588},{"date":"2022-09-30","close":9004.0693},{"date":"2022-10-04","close":9253.6494},{"date":"2022-10-05","close":9109.6602},{"date":"2022-10-06","close":9330.4414},{"date":"2022-10-07","close":9301.6445},{"date":"2022-10-11","close":8552.9043},{"date":"2022-10-12","close":8562.5039},{"date":"2022-10-13","close":8178.5356},{"date":"2022-10-14","close":8648.8975},{"date":"2022-10-17","close":8773.6865},{"date":"2022-10-18","close":9330.4414},{"date":"2022-10-19","close":9071.2617},{"date":"2022-10-20","close":9080.8623},{"date":"2022-10-21","close":9052.0645},{"date":"2022-10-24","close":9052.0645},{"date":"2022-10-25","close":8888.877},{"date":"2022-10-26","close":8764.0879},{"date":"2022-10-27","close":9397.6367},{"date":"2022-10-28","close":9128.8584},{"date":"2022-10-31","close":9234.4502},{"date":"2022-11-01","close":9215.251},{"date":"2022-11-02","close":9042.4668},{"date":"2022-11-03","close":9071.2617},{"date":"2022-11-04","close":9215.251},{"date":"2022-11-07","close":9244.0488},{"date":"2022-11-08","close":9695.2119},{"date":"2022-11-09","close":9647.2168},{"date":"2022-11-10","close":9695.2119},{"date":"2022-11-11","close":9791.2061},{"date":"2022-11-14","close":9743.208},{"date":"2022-11-15","close":9983.1895},{"date":"2022-11-16","close":9983.1895},{"date":"2022-11-17","close":9839.2012},{"date":"2022-11-18","close":9560.8242},{"date":"2022-11-21","close":9349.6396},{"date":"2022-11-22","close":11039.1025},{"date":"2022-11-23","close":10943.1123},{"date":"2022-11-24","close":11279.083},{"date":"2022-11-25","close":10991.1074},{"date":"2022-11-28","close":11327.0791},{"date":"2022-11-29","close":11567.0605},{"date":"2022-11-30","close":11279.083},{"date":"2022-12-01","close":11663.0527},{"date":"2022-12-02","close":11999.0244},{"date":"2022-12-05","close":11471.0684},{"date":"2022-12-06","close":11183.0908},{"date":"2022-12-07","close":11471.0684},{"date":"2022-12-08","close":12334.998},{"date":"2022-12-09","close":12382.9951},{"date":"2022-12-12","close":12143.0127},{"date":"2022-12-13","close":11375.0752},{"date":"2022-12-14","close":11807.041},{"date":"2022-12-15","close":11951.0293},{"date":"2022-12-16","close":11663.0527},{"date":"2022-12-19","close":11279.083},{"date":"2022-12-20","close":10703.1309},{"date":"2022-12-21","close":10655.1348},{"date":"2022-12-22","close":10751.125},{"date":"2022-12-23","close":10367.1582},{"date":"2022-12-26","close":10175.1729},{"date":"2022-12-27","close":10223.1689},{"date":"2022-12-28","close":10416.9736},{"date":"2022-12-29","close":10320.0723},{"date":"2023-01-02","close":9932.4639},{"date":"2023-01-03","close":10271.6211},{"date":"2023-01-04","close":10610.7783},{"date":"2023-01-05","close":10465.4248},{"date":"2023-01-06","close":10804.582},{"date":"2023-01-09","close":10998.3857},{"date":"2023-01-10","close":10949.9355},{"date":"2023-01-11","close":11240.6416},{"date":"2023-01-12","close":10853.0322},{"date":"2023-01-13","close":11095.2881},{"date":"2023-01-16","close":11385.9951},{"date":"2023-01-17","close":11434.4453},{"date":"2023-01-18","close":11289.0918},{"date":"2023-01-19","close":11676.7012},{"date":"2023-01-20","close":12258.1133},{"date":"2023-01-25","close":12296.874},{"date":"2023-01-26","close":12006.168},{"date":"2023-01-27","close":12306.5645},{"date":"2023-01-30","close":12015.8594},{"date":"2023-01-31","close":12335.6348},{"date":"2023-02-01","close":14250.0},{"date":"2023-02-02","close":13876.3789},{"date":"2023-02-03","close":13372.4873},{"date":"2023-02-06","close":13789.167},{"date":"2023-02-07","close":13982.9707},{"date":"2023-02-08","close":15620.6152},{"date":"2023-02-09","close":15620.6152},{"date":"2023-02-10","close":14729.1172},{"date":"2023-02-13","close":14603.1436},{"date":"2023-02-14","close":14535.3125},{"date":"2023-02-15","close":13711.6445},{"date":"2023-02-16","close":14070.1816},{"date":"2023-02-17","close":13856.998},{"date":"2023-02-20","close":14477.1709},{"date":"2023-02-21","close":14302.748},{"date":"2023-02-22","close":13653.5029},{"date":"2023-02-23","close":14060.4922},{"date":"2023-02-24","close":15107.0342},{"date":"2023-02-27","close":14700.0459},{"date":"2023-02-28","close":15504.333},{"date":"2023-03-02","close":15698.1367},{"date":"2023-03-03","close":15620.6152},{"date":"2023-03-06","close":15029.5127},{"date":"2023-03-07","close":14845.3994},{"date":"2023-03-08","close":14263.9863},{"date":"2023-03-09","close":14050.8018},{"date":"2023-03-10","close":14341.5088},{"date":"2023-03-13","close":13886.0684},{"date":"2023-03-14","close":12907.3574},{"date":"2023-03-15","close":13091.4717},{"date":"2023-03-16","close":13517.8408},{"date":"2023-03-17","close":13750.4062},{"date":"2023-03-20","close":13663.1943},{"date":"2023-03-21","close":13498.4609},{"date":"2023-03-22","close":13915.1396},{"date":"2023-03-23","close":13760.0957},{"date":"2023-03-24","close":13750.4062},{"date":"2023-03-27","close":13488.7695},{"date":"2023-03-28","close":13973.2803},{"date":"2023-03-29","close":13760.0957},{"date":"2023-03-30","close":13760.0957},{"date":"2023-03-31","close":13343.417},{"date":"2023-04-03","close":13953.8994},{"date":"2023-04-04","close":14021.7314},{"date":"2023-04-05","close":14302.748},{"date":"2023-04-06","close":14002.3516},{"date":"2023-04-07","close":13740.7148},{"date":"2023-04-10","close":12994.5693},{"date":"2023-04-11","close":12781.3848},{"date":"2023-04-12","close":13275.585},{"date":"2023-04-13","close":13469.3896},{"date":"2023-04-14","close":13450.0098},{"date":"2023-04-17","close":13333.7266},{"date":"2023-04-18","close":12984.8789},{"date":"2023-04-19","close":12936.4277},{"date":"2023-04-20","close":12800.7646},{"date":"2023-04-21","close":12597.2705},{"date":"2023-04-24","close":12461.6084},{"date":"2023-04-25","close":12141.8311},{"date":"2023-04-26","close":11424.7559},{"date":"2023-04-27","close":11667.0107},{"date":"2023-04-28","close":11657.3213},{"date":"2023-05-02","close":11986.7881},{"date":"2023-05-03","close":11977.0977},{"date":"2023-05-04","close":11773.6035},{"date":"2023-05-08","close":11763.9141},{"date":"2023-05-09","close":11405.376},{"date":"2023-05-10","close":11366.6152},{"date":"2023-05-11","close":11637.9404},{"date":"2023-05-12","close":11376.3047},{"date":"2023-05-15","close":11075.9082},{"date":"2023-05-16","close":10949.9355},{"date":"2023-05-17","close":11192.1914},{"date":"2023-05-18","close":11434.4453},{"date":"2023-05-19","close":11492.5869},{"date":"2023-05-22","close":11531.3477},{"date":"2023-05-23","close":11356.9238},{"date":"2023-05-24","close":11434.4453},{"date":"2023-05-25","close":11337.5439},{"date":"2023-05-26","close":11066.2178},{"date":"2023-05-30","close":11308.4727},{"date":"2023-05-31","close":11240.6416},{"date":"2023-06-01","close":11347.2344},{"date":"2023-06-02","close":11347.2344},{"date":"2023-06-05","close":11444.1357},{"date":"2023-06-07","close":11385.9951},{"date":"2023-06-08","close":11308.4727},{"date":"2023-06-09","close":11570.1084},{"date":"2023-06-12","close":11502.2764},{"date":"2023-06-13","close":11560.4189},{"date":"2023-06-14","close":11589.4893},{"date":"2023-06-15","close":11434.4453},{"date":"2023-06-16","close":11570.1084},{"date":"2023-06-19","close":11599.1797},{"date":"2023-06-20","close":11405.376},{"date":"2023-06-21","close":11182.501},{"date":"2023-06-22","close":11337.5439},{"date":"2023-06-23","close":11327.8535},{"date":"2023-06-26","close":11415.0654},{"date":"2023-06-27","close":11550.7295},{"date":"2023-06-28","close":11579.7988},{"date":"2023-06-29","close":11269.7119},{"date":"2023-06-30","close":11289.0918},{"date":"2023-07-03","close":11192.1914},{"date":"2023-07-04","close":11037.1465},{"date":"2023-07-05","close":10707.6807},{"date":"2023-07-06","close":10232.8594},{"date":"2023-07-07","close":10058.4365},{"date":"2023-07-10","close":10077.8174},{"date":"2023-07-11","close":10513.876},{"date":"2023-07-12","close":10562.3271},{"date":"2023-07-13","close":10668.9189},{"date":"2023-07-14","close":10446.0439},{"date":"2023-07-17","close":10552.6367},{"date":"2023-07-18","close":10475.1152},{"date":"2023-07-19","close":10484.8057},{"date":"2023-07-20","close":10542.9473},{"date":"2023-07-21","close":10378.2129},{"date":"2023-07-24","close":9951.8438},{"date":"2023-07-25","close":9515.7842},{"date":"2023-07-26","close":8798.71},{"date":"2023-07-27","close":9099.1055},{"date":"2023-07-28","close":9467.334},{"date":"2023-07-31","close":9457.6436},{"date":"2023-08-01","close":9787.1104},{"date":"2023-08-02","close":9661.1377},{"date":"2023-08-03","close":9525.4756},{"date":"2023-08-04","close":9670.8281},{"date":"2023-08-07","close":9787.1104},{"date":"2023-08-08","close":9602.9961},{"date":"2023-08-09","close":10019.6748},{"date":"2023-08-10","close":10039.0557},{"date":"2023-08-11","close":10097.1973},{"date":"2023-08-14","close":10009.9854},{"date":"2023-08-16","close":9758.04},{"date":"2023-08-17","close":9573.9258},{"date":"2023-08-18","close":9690.208},{"date":"2023-08-21","close":9690.208},{"date":"2023-08-22","close":9854.9424},{"date":"2023-08-23","close":9874.3223},{"date":"2023-08-24","close":9980.9141},{"date":"2023-08-25","close":10000.2949},{"date":"2023-08-28","close":10048.7451},{"date":"2023-08-29","close":10000.2949},{"date":"2023-08-30","close":10077.8174},{"date":"2023-08-31","close":9961.5342},{"date":"2023-09-01","close":9942.1533},{"date":"2023-09-04","close":9980.9141},{"date":"2023-09-05","close":9874.3223},{"date":"2023-09-06","close":10184.4092},{"date":"2023-09-07","close":10155.3379},{"date":"2023-09-08","close":10387.9033},{"date":"2023-09-11","close":10029.3652},{"date":"2023-09-12","close":9661.1377},{"date":"2023-09-13","close":9544.8545},{"date":"2023-09-14","close":9602.9961},{"date":"2023-09-15","close":9787.1104},{"date":"2023-09-18","close":9641.7578},{"date":"2023-09-19","close":9486.7148},{"date":"2023-09-20","close":9254.1494},{"date":"2023-09-21","close":8973.1318},{"date":"2023-09-22","close":8837.4707},{"date":"2023-09-25","close":8759.9473},{"date":"2023-09-26","close":8672.7363},{"date":"2023-09-27","close":8953.752},{"date":"2023-10-04","close":8537.0732},{"date":"2023-10-05","close":8430.4814},{"date":"2023-10-06","close":8692.1172},{"date":"2023-10-10","close":8517.6934},{"date":"2023-10-11","close":8633.9756},{"date":"2023-10-12","close":8750.2578},{"date":"2023-10-13","close":8624.2861},{"date":"2023-10-16","close":8372.3408},{"date":"2023-10-17","close":8440.1719},{"date":"2023-10-18","close":8382.0303},{"date":"2023-10-19","close":8139.7749},{"date":"2023-10-20","close":7849.0684},{"date":"2023-10-23","close":7849.0684},{"date":"2023-10-24","close":8188.2261},{"date":"2023-10-25","close":8236.6768},{"date":"2023-10-26","close":7887.8301},{"date":"2023-10-27","close":7819.998},{"date":"2023-10-30","close":7945.9707},{"date":"2023-10-31","close":7752.1665},{"date":"2023-11-01","close":8246.3672},{"date":"2023-11-02","close":8401.4111},{"date":"2023-11-03","close":8527.3828},{"date":"2023-11-06","close":8585.5254},{"date":"2023-11-07","close":8905.3008},{"date":"2023-11-08","close":9137.8662},{"date":"2023-11-09","close":8973.1318},{"date":"2023-11-10","close":8730.8779},{"date":"2023-11-13","close":8614.5947},{"date":"2023-11-14","close":9021.585},{"date":"2023-11-15","close":9050.6543},{"date":"2023-11-16","close":9583.6152},{"date":"2023-11-17","close":12103.0703},{"date":"2023-11-20","close":13217.4443},{"date":"2023-11-21","close":13217.4443},{"date":"2023-11-22","close":13168.9922},{"date":"2023-11-23","close":13013.9492},{"date":"2023-11-24","close":13275.585},{"date":"2023-11-27","close":12258.1133},{"date":"2023-11-28","close":12151.5205},{"date":"2023-11-29","close":12849.2168},{"date":"2023-11-30","close":12752.3145},{"date":"2023-12-01","close":12519.749},{"date":"2023-12-04","close":15087.6543},{"date":"2023-12-05","close":15659.376},{"date":"2023-12-06","close":15242.6982},{"date":"2023-12-07","close":14680.665},{"date":"2023-12-08","close":14360.8887},{"date":"2023-12-11","close":14176.7744},{"date":"2023-12-12","close":13294.9658},{"date":"2023-12-13","close":12839.5264},{"date":"2023-12-14","close":12335.6348},{"date":"2023-12-15","close":11744.5322},{"date":"2023-12-18","close":12190.2822},{"date":"2023-12-19","close":12132.1406},{"date":"2023-12-20","close":12374.3955},{"date":"2023-12-21","close":12122.4512},{"date":"2023-12-22","close":11734.8418},{"date":"2023-12-26","close":12083.6895},{"date":"2023-12-27","close":12083.6895},{"date":"2023-12-28","close":12465.2803},{"date":"2024-01-02","close":12866.4395},{"date":"2024-01-03","close":12514.2021},{"date":"2024-01-04","close":12064.1211},{"date":"2024-01-05","close":12142.3965},{"date":"2024-01-08","close":12259.8086},{"date":"2024-01-09","close":12465.2803},{"date":"2024-01-10","close":11731.4531},{"date":"2024-01-11","close":11751.0215},{"date":"2024-01-12","close":11467.2744},{"date":"2024-01-15","close":11203.0977},{"date":"2024-01-16","close":10899.7822},{"date":"2024-01-17","close":10488.8389},{"date":"2024-01-18","close":10488.8389},{"date":"2024-01-19","close":10439.916},{"date":"2024-01-22","close":10205.0918},{"date":"2024-01-23","close":10332.2881},{"date":"2024-01-24","close":10077.8955},{"date":"2024-01-25","close":9950.6992},{"date":"2024-01-26","close":10068.1113},{"date":"2024-01-29","close":9823.501},{"date":"2024-01-30","close":9960.4834},{"date":"2024-01-31","close":9852.8555},{"date":"2024-02-01","close":9666.9521},{"date":"2024-02-02","close":9833.2861},{"date":"2024-02-05","close":9706.0889},{"date":"2024-02-06","close":9520.1865},{"date":"2024-02-07","close":9471.2646},{"date":"2024-02-08","close":9471.2646},{"date":"2024-02-13","close":9774.5801},{"date":"2024-02-14","close":9862.6396},{"date":"2024-02-15","close":10185.5234},{"date":"2024-02-16","close":10156.1709},{"date":"2024-02-19","close":9999.6201},{"date":"2024-02-20","close":10087.6797},{"date":"2024-02-21","close":9901.7764},{"date":"2024-02-22","close":9813.7168},{"date":"2024-02-23","close":9735.4434},{"date":"2024-02-26","close":9725.6582},{"date":"2024-02-27","close":10312.7197},{"date":"2024-02-28","close":10126.8164},{"date":"2024-02-29","close":9862.6396},{"date":"2024-03-04","close":9715.873},{"date":"2024-03-05","close":9608.2451},{"date":"2024-03-06","close":9402.7734},{"date":"2024-03-07","close":9275.5771},{"date":"2024-03-08","close":9138.5967},{"date":"2024-03-11","close":9275.5771},{"date":"2024-03-12","close":9275.5771},{"date":"2024-03-13","close":9392.9893},{"date":"2024-03-14","close":9246.2246},{"date":"2024-03-15","close":9187.5176},{"date":"2024-03-18","close":9246.2246},{"date":"2024-03-19","close":9089.6738},{"date":"2024-03-20","close":9011.4004},{"date":"2024-03-21","close":9314.7148},{"date":"2024-03-22","close":9148.3809},{"date":"2024-03-25","close":9001.6143},{"date":"2024-03-26","close":9226.6562},{"date":"2024-03-27","close":9030.9688},{"date":"2024-03-28","close":8942.9092},{"date":"2024-03-29","close":8991.8301},{"date":"2024-04-01","close":9001.6143},{"date":"2024-04-02","close":8688.5146},{"date":"2024-04-03","close":8649.3779},{"date":"2024-04-04","close":8551.5342},{"date":"2024-04-05","close":8541.75},{"date":"2024-04-08","close":8385.2002},{"date":"2024-04-09","close":8434.1221},{"date":"2024-04-11","close":8336.2783},{"date":"2024-04-12","close":8404.7695},{"date":"2024-04-15","close":8277.5723},{"date":"2024-04-16","close":8091.6689},{"date":"2024-04-17","close":8160.1597},{"date":"2024-04-18","close":8287.3574},{"date":"2024-04-19","close":8218.8662},{"date":"2024-04-22","close":8306.9258},{"date":"2024-04-23","close":8199.2979},{"date":"2024-04-24","close":8316.71},{"date":"2024-04-25","close":8297.1416},{"date":"2024-04-26","close":8121.0225},{"date":"2024-04-29","close":8355.8467},{"date":"2024-04-30","close":8355.8467},{"date":"2024-05-02","close":8385.2002},{"date":"2024-05-03","close":8385.2002},{"date":"2024-05-07","close":8453.6904},{"date":"2024-05-08","close":8561.3184},{"date":"2024-05-09","close":8502.6133},{"date":"2024-05-10","close":8551.5342},{"date":"2024-05-13","close":8522.1816},{"date":"2024-05-14","close":8610.2412},{"date":"2024-05-16","close":8551.5342},{"date":"2024-05-17","close":8502.6133},{"date":"2024-05-20","close":8277.5723},{"date":"2024-05-21","close":8277.5723},{"date":"2024-05-22","close":8277.5723},{"date":"2024-05-23","close":8169.9438},{"date":"2024-05-24","close":8111.2383},{"date":"2024-05-27","close":8091.6689},{"date":"2024-05-28","close":8121.0225},{"date":"2024-05-29","close":8013.3945},{"date":"2024-05-30","close":7925.335},{"date":"2024-05-31","close":7866.6289},{"date":"2024-06-03","close":7993.8257},{"date":"2024-06-04","close":7866.6289},{"date":"2024-06-05","close":7905.7666},{"date":"2024-06-07","close":7905.7666},{"date":"2024-06-10","close":7856.8447},{"date":"2024-06-11","close":7866.6289},{"date":"2024-06-12","close":7807.9229},{"date":"2024-06-13","close":7817.707},{"date":"2024-06-14","close":7680.7261},{"date":"2024-06-17","close":7563.3135},{"date":"2024-06-18","close":7494.8232},{"date":"2024-06-19","close":7485.0386},{"date":"2024-06-20","close":7416.5479},{"date":"2024-06-21","close":7220.8608},{"date":"2024-06-24","close":7191.5078},{"date":"2024-06-25","close":7211.0767},{"date":"2024-06-26","close":7171.939},{"date":"2024-06-27","close":7034.958},{"date":"2024-06-28","close":7132.8018},{"date":"2024-07-01","close":7318.7046},{"date":"2024-07-02","close":7064.311},{"date":"2024-07-03","close":6937.1143},{"date":"2024-07-04","close":6917.5454},{"date":"2024-07-05","close":6829.4863},{"date":"2024-07-08","close":6976.252},{"date":"2024-07-09","close":6937.1143},{"date":"2024-07-10","close":7269.7827},{"date":"2024-07-11","close":7142.5859},{"date":"2024-07-12","close":7113.2329},{"date":"2024-07-15","close":7338.2734},{"date":"2024-07-16","close":7426.3325},{"date":"2024-07-17","close":7348.0576},{"date":"2024-07-18","close":7152.3701},{"date":"2024-07-19","close":7211.0767},{"date":"2024-07-22","close":7142.5859},{"date":"2024-07-23","close":7044.7422},{"date":"2024-07-24","close":7103.4482},{"date":"2024-07-25","close":7113.2329},{"date":"2024-07-26","close":7259.998},{"date":"2024-07-29","close":7289.3516},{"date":"2024-07-30","close":7015.3892},{"date":"2024-07-31","close":6995.8203},{"date":"2024-08-01","close":7211.0767},{"date":"2024-08-02","close":6927.3301},{"date":"2024-08-05","close":5939.1089},{"date":"2024-08-06","close":6340.2681},{"date":"2024-08-07","close":6408.7588},{"date":"2024-08-08","close":6496.8179},{"date":"2024-08-09","close":6555.5239},{"date":"2024-08-12","close":6624.0146},{"date":"2024-08-13","close":6614.2305},{"date":"2024-08-14","close":6682.7207},{"date":"2024-08-16","close":6643.5835},{"date":"2024-08-19","close":6477.249},{"date":"2024-08-20","close":6663.1523},{"date":"2024-08-21","close":6682.7207},{"date":"2024-08-22","close":6555.5239},{"date":"2024-08-23","close":6398.9741},{"date":"2024-08-26","close":6398.9741},{"date":"2024-08-27","close":6438.1118},{"date":"2024-08-28","close":6408.7588},{"date":"2024-08-29","close":6340.2681},{"date":"2024-08-30","close":6340.2681},{"date":"2024-09-02","close":6457.6807},{"date":"2024-09-03","close":8394.9854},{"date":"2024-09-04","close":9901.7764},{"date":"2024-09-05","close":9520.1865},{"date":"2024-09-06","close":8864.6338},{"date":"2024-09-09","close":9109.2432},{"date":"2024-09-10","close":8620.0254},{"date":"2024-09-11","close":8874.418},{"date":"2024-09-12","close":8698.3008},{"date":"2024-09-13","close":8913.5566},{"date":"2024-09-19","close":8757.0059},{"date":"2024-09-20","close":9226.6562},{"date":"2024-09-23","close":9314.7148},{"date":"2024-09-24","close":10527.9756},{"date":"2024-09-25","close":12044.5527},{"date":"2024-09-26","close":11662.9619},{"date":"2024-09-27","close":10772.585},{"date":"2024-09-30","close":10537.7598},{"date":"2024-10-02","close":10664.957},{"date":"2024-10-04","close":11193.3135},{"date":"2024-10-07","close":10704.0947},{"date":"2024-10-08","close":10537.7598},{"date":"2024-10-10","close":10430.1318},{"date":"2024-10-11","close":10234.4443},{"date":"2024-10-14","close":11036.7627},{"date":"2024-10-15","close":10733.4473},{"date":"2024-10-16","close":10850.8594},{"date":"2024-10-17","close":10919.3506},{"date":"2024-10-18","close":11692.3154},{"date":"2024-10-21","close":11985.8457},{"date":"2024-10-22","close":11026.9785},{"date":"2024-10-23","close":10273.583},{"date":"2024-10-24","close":10146.3857},{"date":"2024-10-25","close":10371.4268},{"date":"2024-10-28","close":10322.5039},{"date":"2024-10-29","close":12357.6523},{"date":"2024-10-30","close":12161.9648},{"date":"2024-10-31","close":11437.9219},{"date":"2024-11-01","close":10616.0352},{"date":"2024-11-04","close":10733.4473},{"date":"2024-11-05","close":10713.8789},{"date":"2024-11-06","close":11300.9414},{"date":"2024-11-07","close":10700.0},{"date":"2024-11-08","close":10195.3076},{"date":"2024-11-11","close":10449.7012},{"date":"2024-11-12","close":9510.4014},{"date":"2024-11-13","close":9079.8896},{"date":"2024-11-14","close":8893.9863},{"date":"2024-11-15","close":8757.0059},{"date":"2024-11-18","close":8942.9092},{"date":"2024-11-19","close":9353.8525},{"date":"2024-11-20","close":8805.9287},{"date":"2024-11-21","close":8717.8691},{"date":"2024-11-22","close":8698.3008},{"date":"2024-11-25","close":10449.7012},{"date":"2024-11-26","close":10938.9189},{"date":"2024-11-27","close":11643.3936},{"date":"2024-11-28","close":10400.7793},{"date":"2024-11-29","close":10958.4883},{"date":"2024-12-02","close":10684.5264},{"date":"2024-12-03","close":10664.957},{"date":"2024-12-04","close":10713.8789},{"date":"2024-12-05","close":9461.4805},{"date":"2024-12-06","close":9050.5371},{"date":"2024-12-09","close":8072.1006},{"date":"2024-12-10","close":8815.7129},{"date":"2024-12-11","close":9040.7529},{"date":"2024-12-12","close":8942.9092},{"date":"2024-12-13","close":9236.4404},{"date":"2024-12-16","close":9246.2246},{"date":"2024-12-17","close":8884.2021},{"date":"2024-12-18","close":8903.7725},{"date":"2024-12-19","close":8659.1621},{"date":"2024-12-20","close":8277.5723},{"date":"2024-12-23","close":8316.71},{"date":"2024-12-24","close":8218.8662},{"date":"2024-12-26","close":8218.8662},{"date":"2024-12-27","close":8169.355},{"date":"2024-12-30","close":8416.9111},{"date":"2025-01-02","close":8605.0537},{"date":"2025-01-03","close":8912.0234},{"date":"2025-01-06","close":9040.7529},{"date":"2025-01-07","close":9040.7529},{"date":"2025-01-08","close":9020.9482},{"date":"2025-01-09","close":8971.4375},{"date":"2025-01-10","close":8961.5352},{"date":"2025-01-13","close":8793.1963},{"date":"2025-01-14","close":8713.9785},{"date":"2025-01-15","close":8654.5654},{"date":"2025-01-16","close":8704.0762},{"date":"2025-01-17","close":8862.5127},{"date":"2025-01-20","close":8585.249},{"date":"2025-01-21","close":8575.3467},{"date":"2025-01-22","close":8476.3242},{"date":"2025-01-23","close":8307.9863},{"date":"2025-01-24","close":8278.2793},{"date":"2025-01-31","close":8377.3018},{"date":"2025-02-03","close":8278.2793},{"date":"2025-02-04","close":8397.1064},{"date":"2025-02-05","close":8585.249},{"date":"2025-02-06","close":8506.0312},{"date":"2025-02-07","close":8397.1064},{"date":"2025-02-10","close":8446.6182},{"date":"2025-02-11","close":8387.2041},{"date":"2025-02-12","close":8288.1816},{"date":"2025-02-13","close":8317.8887},{"date":"2025-02-14","close":8407.0088},{"date":"2025-02-17","close":8496.1289},{"date":"2025-02-18","close":8951.6328},{"date":"2025-02-19","close":9070.46},{"date":"2025-02-20","close":9169.4824},{"date":"2025-02-21","close":8624.8584},{"date":"2025-02-24","close":8525.8359},{"date":"2025-02-25","close":8367.3994},{"date":"2025-02-26","close":9506.1582},{"date":"2025-02-27","close":9654.6924},{"date":"2025-02-28","close":8921.9258},{"date":"2025-03-04","close":8545.6406},{"date":"2025-03-05","close":8575.3467},{"date":"2025-03-06","close":8813.001},{"date":"2025-03-07","close":8664.4678},{"date":"2025-03-10","close":8634.7607},{"date":"2025-03-11","close":8832.8057},{"date":"2025-03-12","close":8733.7832},{"date":"2025-03-13","close":8624.8584},{"date":"2025-03-14","close":8902.1211},{"date":"2025-03-17","close":8822.9033},{"date":"2025-03-18","close":8733.7832},{"date":"2025-03-19","close":8773.3916},{"date":"2025-03-20","close":8486.2266},{"date":"2025-03-21","close":8436.7158},{"date":"2025-03-24","close":8595.1514},{"date":"2025-03-25","close":8456.5205},{"date":"2025-03-26","close":8743.6855},{"date":"2025-03-27","close":8704.0762},{"date":"2025-03-28","close":8486.2266},{"date":"2025-03-31","close":8109.9414},{"date":"2025-04-01","close":8644.6631},{"date":"2025-04-02","close":8506.0312},{"date":"2025-04-03","close":8416.9111},{"date":"2025-04-04","close":9080.3613},{"date":"2025-04-07","close":10526.0898},{"date":"2025-04-08","close":11605.4355},{"date":"2025-04-09","close":11041.0068},{"date":"2025-04-10","close":11466.8037},{"date":"2025-04-11","close":11555.9238},{"date":"2025-04-14","close":11753.9688},{"date":"2025-04-15","close":11011.2998},{"date":"2025-04-16","close":11140.0293},{"date":"2025-04-17","close":11239.0518},{"date":"2025-04-18","close":12714.4873},{"date":"2025-04-21","close":13100.6748},{"date":"2025-04-22","close":12853.1182},{"date":"2025-04-23","close":12288.6904},{"date":"2025-04-24","close":11753.9688},{"date":"2025-04-25","close":12051.0361},{"date":"2025-04-28","close":12556.0508},{"date":"2025-04-29","close":11981.7207},{"date":"2025-04-30","close":12080.7432},{"date":"2025-05-02","close":11031.1045},{"date":"2025-05-07","close":11823.2842},{"date":"2025-05-08","close":12288.6904},{"date":"2025-05-09","close":11912.4053},{"date":"2025-05-12","close":12140.1562},{"date":"2025-05-13","close":12229.2764},{"date":"2025-05-14","close":12298.5928},{"date":"2025-05-15","close":11912.4053},{"date":"2025-05-16","close":11456.9014},{"date":"2025-05-19","close":11120.2246},{"date":"2025-05-20","close":11189.541},{"date":"2025-05-21","close":11248.9541},{"date":"2025-05-22","close":11239.0518},{"date":"2025-05-23","close":10991.4961},{"date":"2025-05-26","close":11001.3984},{"date":"2025-05-27","close":10724.1348},{"date":"2025-05-28","close":10981.5938},{"date":"2025-05-29","close":11219.2471},{"date":"2025-05-30","close":10991.4961},{"date":"2025-06-02","close":11753.9688},{"date":"2025-06-04","close":12338.2012},{"date":"2025-06-05","close":13140.2832},{"date":"2025-06-09","close":14457.2822},{"date":"2025-06-10","close":13714.6143},{"date":"2025-06-11","close":13922.5615},{"date":"2025-06-12","close":13437.3506},{"date":"2025-06-13","close":12962.043},{"date":"2025-06-16","close":13467.0576},{"date":"2025-06-17","close":13229.4043},{"date":"2025-06-18","close":13873.0498},{"date":"2025-06-19","close":14229.5312},{"date":"2025-06-20","close":13665.1025},{"date":"2025-06-23","close":13377.9375},{"date":"2025-06-24","close":14110.7041},{"date":"2025-06-25","close":14189.9219},{"date":"2025-06-26","close":12962.043},{"date":"2025-06-27","close":12823.4121},{"date":"2025-06-30","close":12199.5703},{"date":"2025-07-01","close":12714.4873},{"date":"2025-07-02","close":12219.374},{"date":"2025-07-03","close":12466.9307},{"date":"2025-07-04","close":12219.374},{"date":"2025-07-07","close":12763.998},{"date":"2025-07-08","close":12754.0957},{"date":"2025-07-09","close":13387.8398},{"date":"2025-07-10","close":14189.9219},{"date":"2025-07-11","close":14120.6064},{"date":"2025-07-14","close":13387.8398},{"date":"2025-07-15","close":13219.502},{"date":"2025-07-16","close":13397.7422},{"date":"2025-07-17","close":12902.6299},{"date":"2025-07-18","close":14051.29},{"date":"2025-07-21","close":13665.1025},{"date":"2025-07-22","close":13130.3818},{"date":"2025-07-23","close":12971.9453},{"date":"2025-07-24","close":12754.0957},{"date":"2025-07-25","close":12962.043},{"date":"2025-07-28","close":12843.2158},{"date":"2025-07-29","close":12585.7578},{"date":"2025-07-30","close":12377.8105},{"date":"2025-07-31","close":12704.585},{"date":"2025-08-01","close":11882.6982},{"date":"2025-08-04","close":12734.291},{"date":"2025-08-05","close":13348.2305},{"date":"2025-08-06","close":13080.8701},{"date":"2025-08-07","close":13298.7197},{"date":"2025-08-08","close":13348.2305},{"date":"2025-08-11","close":13239.3057},{"date":"2025-08-12","close":13041.2607},{"date":"2025-08-13","close":13100.6748},{"date":"2025-08-14","close":12922.4346},{"date":"2025-08-18","close":12694.6826},{"date":"2025-08-19","close":12684.7803},{"date":"2025-08-20","close":11991.623},{"date":"2025-08-21","close":11991.623},{"date":"2025-08-22","close":11991.623},{"date":"2025-08-25","close":12447.126},{"date":"2025-08-26","close":12714.4873},{"date":"2025-08-27","close":12447.126},{"date":"2025-08-28","close":12278.7881},{"date":"2025-08-29","close":12288.6904},{"date":"2025-09-01","close":12367.9082},{"date":"2025-09-02","close":12308.4951},{"date":"2025-09-03","close":12110.4502},{"date":"2025-09-04","close":12397.6152},{"date":"2025-09-05","close":12189.668},{"date":"2025-09-08","close":12100.5479},{"date":"2025-09-09","close":12902.6299},{"date":"2025-09-10","close":13130.3818},{"date":"2025-09-11","close":12892.7275},{"date":"2025-09-12","close":12981.8477},{"date":"2025-09-15","close":13724.5166},{"date":"2025-09-16","close":13467.0576},{"date":"2025-09-17","close":13229.4043},{"date":"2025-09-18","close":13160.0879},{"date":"2025-09-19","close":13360.0},{"date":"2025-09-22","close":12635.2686},{"date":"2025-09-23","close":12298.5928},{"date":"2025-09-24","close":12169.8633},{"date":"2025-09-25","close":12298.5928},{"date":"2025-09-26","close":11773.7734},{"date":"2025-09-29","close":12090.6455},{"date":"2025-09-30","close":11744.0664},{"date":"2025-10-01","close":11427.1943},{"date":"2025-10-02","close":11645.0439},{"date":"2025-10-10","close":12021.3291},{"date":"2025-10-13","close":11843.0889},{"date":"2025-10-14","close":12011.4277},{"date":"2025-10-15","close":12021.3291},{"date":"2025-10-16","close":11724.2617},{"date":"2025-10-17","close":11130.127},{"date":"2025-10-20","close":11308.3672},{"date":"2025-10-21","close":11258.8564},{"date":"2025-10-22","close":11377.6836},{"date":"2025-10-23","close":11140.0293},{"date":"2025-10-24","close":11070.7139},{"date":"2025-10-27","close":11308.3672},{"date":"2025-10-28","close":11397.4883},{"date":"2025-10-29","close":11209.3447},{"date":"2025-10-30","close":10823.1572},{"date":"2025-10-31","close":11130.127},{"date":"2025-11-03","close":11130.127},{"date":"2025-11-04","close":11031.1045},{"date":"2025-11-05","close":10793.4512},{"date":"2025-11-06","close":10922.1797},{"date":"2025-11-07","close":10575.6016},{"date":"2025-11-10","close":10902.375},{"date":"2025-11-11","close":10615.21},{"date":"2025-11-12","close":12694.6826},{"date":"2025-11-13","close":12605.5625},{"date":"2025-11-14","close":12209.4727},{"date":"2025-11-17","close":12516.4424},{"date":"2025-11-18","close":12021.3291},{"date":"2025-11-19","close":12526.3438},{"date":"2025-11-20","close":12853.1182},{"date":"2025-11-21","close":13328.4268},{"date":"2025-11-24","close":12536.2461},{"date":"2025-11-25","close":11110.3223},{"date":"2025-11-26","close":11417.292},{"date":"2025-11-27","close":11328.1719},{"date":"2025-11-28","close":11605.4355},{"date":"2025-12-01","close":11546.0215},{"date":"2025-12-02","close":11536.1191},{"date":"2025-12-03","close":11546.0215},{"date":"2025-12-04","close":11407.3906},{"date":"2025-12-05","close":11367.7812},{"date":"2025-12-08","close":11674.751},{"date":"2025-12-09","close":11753.9688},{"date":"2025-12-10","close":11734.1641},{"date":"2025-12-11","close":11714.3594},{"date":"2025-12-12","close":11783.6758},{"date":"2025-12-15","close":11288.5635},{"date":"2025-12-16","close":10585.5039},{"date":"2025-12-17","close":10347.8496},{"date":"2025-12-18","close":10169.6094},{"date":"2025-12-19","close":10258.7295},{"date":"2025-12-22","close":10545.8945},{"date":"2025-12-23","close":10199.3154},{"date":"2025-12-24","close":10100.293},{"date":"2025-12-26","close":10130.0},{"date":"2025-12-29","close":10290.0},{"date":"2025-12-30","close":10010.0},{"date":"2026-01-02","close":10240.0},{"date":"2026-01-05","close":10260.0},{"date":"2026-01-06","close":10340.0},{"date":"2026-01-07","close":10070.0},{"date":"2026-01-08","close":10000.0},{"date":"2026-01-09","close":10090.0},{"date":"2026-01-12","close":10310.0},{"date":"2026-01-13","close":10440.0},{"date":"2026-01-14","close":10440.0},{"date":"2026-01-15","close":10840.0},{"date":"2026-01-16","close":10200.0},{"date":"2026-01-19","close":9750.0},{"date":"2026-01-20","close":10170.0},{"date":"2026-01-21","close":9880.0},{"date":"2026-01-22","close":9950.0},{"date":"2026-01-23","close":12120.0},{"date":"2026-01-26","close":12600.0},{"date":"2026-01-27","close":13150.0},{"date":"2026-01-28","close":12290.0},{"date":"2026-01-29","close":12660.0},{"date":"2026-01-30","close":12180.0},{"date":"2026-02-02","close":11880.0},{"date":"2026-02-03","close":12420.0},{"date":"2026-02-04","close":12810.0},{"date":"2026-02-05","close":12000.0},{"date":"2026-02-06","close":11630.0},{"date":"2026-02-09","close":12140.0},{"date":"2026-02-10","close":12190.0},{"date":"2026-02-11","close":12010.0},{"date":"2026-02-12","close":12150.0},{"date":"2026-02-13","close":11940.0},{"date":"2026-02-19","close":11910.0},{"date":"2026-02-20","close":11550.0},{"date":"2026-02-23","close":11490.0},{"date":"2026-02-24","close":11160.0},{"date":"2026-02-25","close":10860.0},{"date":"2026-02-26","close":10890.0},{"date":"2026-02-27","close":10810.0},{"date":"2026-03-03","close":10180.0},{"date":"2026-03-04","close":8760.0},{"date":"2026-03-05","close":9720.0},{"date":"2026-03-06","close":9890.0},{"date":"2026-03-09","close":9450.0},{"date":"2026-03-10","close":9750.0},{"date":"2026-03-11","close":9720.0},{"date":"2026-03-12","close":9830.0},{"date":"2026-03-13","close":9720.0},{"date":"2026-03-16","close":9640.0},{"date":"2026-03-17","close":10050.0},{"date":"2026-03-18","close":10060.0},{"date":"2026-03-19","close":10150.0},{"date":"2026-03-20","close":10230.0},{"date":"2026-03-23","close":9860.0},{"date":"2026-03-24","close":9960.0},{"date":"2026-03-25","close":10270.0},{"date":"2026-03-26","close":10060.0},{"date":"2026-03-27","close":9970.0},{"date":"2026-03-30","close":9650.0},{"date":"2026-03-31","close":9260.0},{"date":"2026-04-01","close":9970.0},{"date":"2026-04-02","close":9310.0},{"date":"2026-04-03","close":9310.0},{"date":"2026-04-06","close":9670.0},{"date":"2026-04-07","close":9640.0},{"date":"2026-04-08","close":10100.0},{"date":"2026-04-09","close":10250.0},{"date":"2026-04-10","close":11170.0},{"date":"2026-04-13","close":11220.0},{"date":"2026-04-14","close":11470.0},{"date":"2026-04-15","close":12170.0},{"date":"2026-04-16","close":12020.0},{"date":"2026-04-17","close":12170.0},{"date":"2026-04-20","close":12750.0},{"date":"2026-04-21","close":13900.0},{"date":"2026-04-22","close":18070.0},{"date":"2026-04-23","close":18680.0},{"date":"2026-04-24","close":19390.0},{"date":"2026-04-27","close":19570.0},{"date":"2026-04-28","close":20750.0},{"date":"2026-04-29","close":20100.0},{"date":"2026-04-30","close":18950.0},{"date":"2026-05-04","close":20250.0},{"date":"2026-05-06","close":20150.0},{"date":"2026-05-07","close":20750.0},{"date":"2026-05-08","close":21950.0},{"date":"2026-05-11","close":23050.0},{"date":"2026-05-12","close":23650.0},{"date":"2026-05-13","close":23700.0},{"date":"2026-05-14","close":23700.0},{"date":"2026-05-15","close":21900.0},{"date":"2026-05-18","close":21100.0},{"date":"2026-05-19","close":19100.0},{"date":"2026-05-20","close":19280.0},{"date":"2026-05-21","close":18900.0},{"date":"2026-05-22","close":19350.0},{"date":"2026-05-26","close":18430.0},{"date":"2026-05-27","close":17580.0},{"date":"2026-05-28","close":17080.0},{"date":"2026-05-29","close":16700.0},{"date":"2026-06-01","close":15110.0},{"date":"2026-06-02","close":14620.0},{"date":"2026-06-04","close":13700.0},{"date":"2026-06-05","close":14460.0},{"date":"2026-06-08","close":12630.0},{"date":"2026-06-09","close":13330.0},{"date":"2026-06-10","close":12970.0},{"date":"2026-06-11","close":14090.0},{"date":"2026-06-12","close":14020.0},{"date":"2026-06-15","close":14440.0},{"date":"2026-06-16","close":15000.0},{"date":"2026-06-17","close":15390.0},{"date":"2026-06-18","close":14550.0},{"date":"2026-06-19","close":14380.0},{"date":"2026-06-22","close":13660.0},{"date":"2026-06-23","close":12150.0},{"date":"2026-06-24","close":12020.0},{"date":"2026-06-25","close":11550.0},{"date":"2026-06-26","close":10610.0},{"date":"2026-06-29","close":11460.0},{"date":"2026-06-30","close":11260.0},{"date":"2026-07-01","close":11350.0},{"date":"2026-07-02","close":10200.0},{"date":"2026-07-03","close":10250.0},{"date":"2026-07-06","close":9860.0},{"date":"2026-07-07","close":9500.0},{"date":"2026-07-08","close":9090.0},{"date":"2026-07-09","close":9170.0},{"date":"2026-07-10","close":9510.0},{"date":"2026-07-13","close":8620.0},{"date":"2026-07-14","close":8430.0},{"date":"2026-07-15","close":8840.0},{"date":"2026-07-16","close":8260.0},{"date":"2026-07-20","close":7870.0},{"date":"2026-07-21","close":7780.0},{"date":"2026-07-22","close":7790.0},{"date":"2026-07-23","close":8360.0},{"date":"2026-07-24","close":8020.0},{"date":"2026-07-27","close":8240.0},{"date":"2026-07-28","close":7340.0},{"date":"2026-07-29","close":6630.0},{"date":"2026-07-30","close":6830.0},{"date":"2026-07-31","close":7600.0},{"date":"2026-08-03","close":7620.0},{"date":"2026-08-04","close":9820.0},{"date":"2026-08-05","close":10000.0},{"date":"2026-08-06","close":9900.0},{"date":"2026-08-07","close":9270.0},{"date":"2026-08-10","close":10000.0},{"date":"2026-08-11","close":10170.0},{"date":"2026-08-12","close":10110.0},{"date":"2026-08-13","close":10160.0},{"date":"2026-08-14","close":10150.0},{"date":"2026-08-18","close":9500.0},{"date":"2026-08-19","close":9300.0},{"date":"2026-08-20","close":10400.0},{"date":"2026-08-21","close":9620.0},{"date":"2026-08-24","close":9830.0},{"date":"2026-08-25","close":10240.0},{"date":"2026-08-26","close":9530.0},{"date":"2026-08-27","close":9950.0},{"date":"2026-08-28","close":9950.0},{"date":"2026-08-31","close":9970.0},{"date":"2026-09-01","close":10190.0},{"date":"2026-09-02","close":9570.0},{"date":"2026-09-03","close":9120.0},{"date":"2026-09-04","close":9570.0},{"date":"2026-09-07","close":9390.0},{"date":"2026-09-08","close":9080.0},{"date":"2026-09-09","close":9290.0},{"date":"2026-09-10","close":9210.0},{"date":"2026-09-11","close":9180.0},{"date":"2026-09-14","close":9120.0},{"date":"2026-09-15","close":9340.0},{"date":"2026-09-16","close":9320.0},{"date":"2026-09-17","close":9500.0},{"date":"2026-09-18","close":10000.0},{"date":"2026-09-21","close":10760.0},{"date":"2026-09-22","close":11930.0},{"date":"2026-09-23","close":12520.0},{"date":"2026-09-28","close":14250.0},{"date":"2026-09-29","close":13830.0},{"date":"2026-09-30","close":14090.0},{"date":"2026-10-01","close":14480.0},{"date":"2026-10-02","close":14900.0},{"date":"2026-10-06","close":14830.0},{"date":"2026-10-07","close":14850.0},{"date":"2026-10-08","close":14810.0},{"date":"2026-10-12","close":14380.0},{"date":"2026-10-13","close":14210.0},{"date":"2026-10-14","close":13700.0},{"date":"2026-10-15","close":12070.0},{"date":"2026-10-16","close":12090.0},{"date":"2026-10-19","close":12850.0},{"date":"2026-10-20","close":12010.0},{"date":"2026-10-21","close":11960.0},{"date":"2026-10-22","close":11760.0},{"date":"2026-10-23","close":11190.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2524.0,"foreign_net":2517.0,"institution_net":7.0},{"date":"2026-10-21","retail_net":3080.0,"foreign_net":-3084.0,"institution_net":4.0},{"date":"2026-10-20","retail_net":1976.0,"foreign_net":-1524.0,"institution_net":-452.0},{"date":"2026-10-19","retail_net":-2111.0,"foreign_net":2138.0,"institution_net":-27.0},{"date":"2026-10-16","retail_net":16773.0,"foreign_net":-16786.0,"institution_net":13.0},{"date":"2026-10-15","retail_net":-14138.0,"foreign_net":14167.0,"institution_net":-29.0},{"date":"2026-10-14","retail_net":37964.0,"foreign_net":-37968.0,"institution_net":4.0},{"date":"2026-10-13","retail_net":-21475.0,"foreign_net":21471.0,"institution_net":4.0},{"date":"2026-10-12","retail_net":27520.0,"foreign_net":-27518.0,"institution_net":-2.0},{"date":"2026-10-08","retail_net":16192.0,"foreign_net":-16154.0,"institution_net":-38.0},{"date":"2026-10-07","retail_net":4569.0,"foreign_net":-4562.0,"institution_net":-7.0},{"date":"2026-10-06","retail_net":43103.0,"foreign_net":-40120.0,"institution_net":-2983.0},{"date":"2026-10-02","retail_net":6362.0,"foreign_net":-6435.0,"institution_net":73.0},{"date":"2026-10-01","retail_net":2622.0,"foreign_net":-2352.0,"institution_net":-270.0},{"date":"2026-09-30","retail_net":-7414.0,"foreign_net":7408.0,"institution_net":6.0},{"date":"2026-09-29","retail_net":31713.0,"foreign_net":-31715.0,"institution_net":2.0},{"date":"2026-09-28","retail_net":-39585.0,"foreign_net":42232.0,"institution_net":-2647.0},{"date":"2026-09-23","retail_net":24427.0,"foreign_net":-21911.0,"institution_net":-2516.0},{"date":"2026-09-22","retail_net":-7554.0,"foreign_net":11014.0,"institution_net":-3460.0},{"date":"2026-09-21","retail_net":-3625.0,"foreign_net":3621.0,"institution_net":4.0},{"date":"2026-09-18","retail_net":-14561.0,"foreign_net":14260.0,"institution_net":301.0},{"date":"2026-09-17","retail_net":-8657.0,"foreign_net":8655.0,"institution_net":2.0},{"date":"2026-09-16","retail_net":-12008.0,"foreign_net":12004.0,"institution_net":4.0},{"date":"2026-09-15","retail_net":13308.0,"foreign_net":-14083.0,"institution_net":775.0},{"date":"2026-09-14","retail_net":16690.0,"foreign_net":-16698.0,"institution_net":8.0},{"date":"2026-09-11","retail_net":1778.0,"foreign_net":-1782.0,"institution_net":4.0},{"date":"2026-09-10","retail_net":137.0,"foreign_net":-23.0,"institution_net":-114.0},{"date":"2026-09-09","retail_net":-3048.0,"foreign_net":3081.0,"institution_net":-33.0},{"date":"2026-09-08","retail_net":9715.0,"foreign_net":-9742.0,"institution_net":27.0},{"date":"2026-09-07","retail_net":31178.0,"foreign_net":-31175.0,"institution_net":-3.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-2524.0,"foreign_net":2517.0,"institution_net":7.0},"d3":{"retail_net":2532.0,"foreign_net":-2091.0,"institution_net":-441.0},"d7":{"retail_net":41020.0,"foreign_net":-40540.0,"institution_net":-480.0},"d14":{"retail_net":119913.0,"foreign_net":-116210.0,"institution_net":-3703.0},"d30":{"retail_net":152407.0,"foreign_net":-141064.0,"institution_net":-11343.0}},"analysis":"최근 5일 외국인 순매수 -1.67만, 기관 순매수 -455.00. 30일 누적: 외국인 -14.11만, 기관 -1.13만.","foreign_flow":-16739.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-455.0},"insider_trades":[],"price_analysis":{"current":11520.0,"low_30d":8600.0,"support":9285.0,"high_30d":15450.0,"change_1d":-2.0,"change_7d":-8.4,"change_30d":29.6,"resistance":14765.0,"position_in_range":43.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.31,"per":22.67,"quarter":"2024-Q2"},{"pbr":3.38,"per":56.84,"quarter":"2024-Q3"},{"pbr":2.75,"per":84.14,"quarter":"2024-Q4"},{"pbr":2.66,"per":58.48,"quarter":"2025-Q1"},{"pbr":3.95,"per":67.06,"quarter":"2025-Q2"},{"pbr":3.65,"per":36.33,"quarter":"2025-Q3"},{"pbr":3.3,"per":283.01,"quarter":"2025-Q4"},{"pbr":3.14,"per":null,"quarter":"2026-Q1"},{"pbr":1.81,"per":20.29,"quarter":"2026-Q2"},{"pbr":1.51,"per":20.76,"quarter":"현재"}],"timeline":[{"close":7132.8018,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10537.7598,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8416.9111,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8109.9414,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12199.5703,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11744.0664,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":10010.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9260.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":11260.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.99,"pbr_5y_low":1.81,"per_5y_avg":78.6,"per_5y_low":20.29,"current_pbr":1.51,"current_per":20.76,"pbr_5y_high":3.95,"per_5y_high":283.01,"pbr_5y_median":3.14,"per_5y_median":57.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":12.5,"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":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 10% 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":"B","reason":"매출 +10.2%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 21.21x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.9%"},"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":3.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.91,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.43,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.85,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":12.25,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.85,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.4,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.31,"per":22.67,"close":7132.8018,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.38,"per":56.84,"close":10537.7598,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.75,"per":84.14,"close":8416.9111,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.66,"per":58.48,"close":8109.9414,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.95,"per":67.06,"close":12199.5703,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.65,"per":36.33,"close":11744.0664,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.3,"per":283.01,"close":10010.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.14,"per":null,"close":9260.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.81,"per":20.29,"close":11260.0,"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":"21.2배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"6.9%"}],"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":644.0,"pbr":null,"per":null,"roa":0.03738071439084148,"roe":0.06908833370554315,"revenue":22551758659.0,"market_cap":null,"net_income":6732534662.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12251602284229642,"total_assets":180107169478.0,"total_equity":97448213047.0,"profit_margin":0.29853701273595207,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":369689804.0,"operating_margin":0.016392947866727167},{"eps":-4.67,"pbr":3.77,"per":583.75,"roa":-0.0006747238555333015,"roe":-0.0009470757921126512,"revenue":20461838031.0,"market_cap":175700000000.0,"net_income":-43915024.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08704219622409737,"total_assets":65085921655.0,"total_equity":46369070317.0,"profit_margin":-0.0021461915558840835,"dividend_yield":0.54,"fiscal_quarter":"Q1","operating_income":-325791051.0,"operating_margin":-0.01592188592766796},{"eps":-248.99,"pbr":null,"per":null,"roa":-0.03466858425720307,"roe":-0.049134735968388264,"revenue":23879728697.0,"market_cap":null,"net_income":-2342130860.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08587412348858144,"total_assets":67557730152.0,"total_equity":47667516958.0,"profit_margin":-0.09808029604181562,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-350367474.0,"operating_margin":-0.014672171465834808},{"eps":164.56,"pbr":null,"per":null,"roa":0.021640892335589582,"roe":0.0306798910834684,"revenue":25267911815.0,"market_cap":null,"net_income":1547928440.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1290358365135841,"total_assets":71527939606.0,"total_equity":50454169990.0,"profit_margin":0.06126063963390479,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1089650257.0,"operating_margin":0.04312387446093357},{"eps":63.63,"pbr":null,"per":null,"roa":0.008818864507249426,"roe":0.012326546639838235,"revenue":21845117019.0,"market_cap":null,"net_income":598502697.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12817547242089233,"total_assets":67866185778.0,"total_equity":48553963611.0,"profit_margin":0.027397550513437237,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":527701213.0,"operating_margin":0.02415648369111627},{"eps":56.17,"pbr":null,"per":null,"roa":0.007908769981009972,"roe":0.011019961171888007,"revenue":20613973461.0,"market_cap":null,"net_income":528351627.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.12541693724847666,"total_assets":66805790062.0,"total_equity":47944962669.0,"profit_margin":0.02563075129594007,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":200855863.0,"operating_margin":0.009743675249218852},{"eps":38.94,"pbr":null,"per":null,"roa":0.0057719538962264965,"roe":0.007632536966583611,"revenue":20218276149.0,"market_cap":null,"net_income":366325506.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10550636450306404,"total_assets":63466464318.0,"total_equity":47995248186.0,"profit_margin":0.018118533118270747,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-276145964.0,"operating_margin":-0.013658234854689045},{"eps":23.18,"pbr":null,"per":null,"roa":0.0034925230233126218,"roe":0.004459294514732512,"revenue":19967031398.0,"market_cap":null,"net_income":218075873.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11174880684684542,"total_assets":62440783223.0,"total_equity":48903671260.0,"profit_margin":0.01092179746969515,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-118381120.0,"operating_margin":-0.005928829260610952},{"eps":20.39,"pbr":null,"per":null,"roa":0.003186609120627113,"roe":0.00395307880676358,"revenue":15152734367.0,"market_cap":null,"net_income":191798075.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1474329489247358,"total_assets":60188767351.0,"total_equity":48518657071.0,"profit_margin":0.012657654411054852,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-52984510.0,"operating_margin":-0.003496696287066906},{"eps":17.52,"pbr":null,"per":null,"roa":0.002598296442695456,"roe":0.0033309607073592367,"revenue":16268437665.0,"market_cap":null,"net_income":164850023.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.14801803348213524,"total_assets":63445425353.0,"total_equity":49490233444.0,"profit_margin":0.010133119503826676,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-22894705.0,"operating_margin":-0.0014073081553034306},{"eps":124.29,"pbr":null,"per":null,"roa":0.01865313164689533,"roe":0.023471833092070057,"revenue":20564850427.0,"market_cap":null,"net_income":1169151520.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14830473549157314,"total_assets":62678564765.0,"total_equity":49810831366.0,"profit_margin":0.056851934039111596,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":948333667.0,"operating_margin":0.0461142992683727},{"eps":152.39,"pbr":null,"per":null,"roa":0.02296238317693084,"roe":0.02905559976729348,"revenue":19921333885.0,"market_cap":null,"net_income":1433500490.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1979124757789782,"total_assets":62428210476.0,"total_equity":49336461869.0,"profit_margin":0.07195805754148676,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1643848921.0,"operating_margin":0.08251701068259064}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":314.59,"per":22.67,"date":"2024-06","close":7132.8,"source":"reported"},{"eps":314.59,"per":22.24,"date":"2024-07","close":6995.82,"source":"reported"},{"eps":314.59,"per":20.15,"date":"2024-08","close":6340.27,"source":"reported"},{"eps":185.38,"per":56.84,"date":"2024-09","close":10537.76,"source":"reported"},{"eps":185.38,"per":61.7,"date":"2024-10","close":11437.92,"source":"reported"},{"eps":185.38,"per":59.11,"date":"2024-11","close":10958.49,"source":"reported"},{"eps":100.03,"per":84.14,"date":"2024-12","close":8416.91,"source":"reported"},{"eps":100.03,"per":83.75,"date":"2025-01","close":8377.3,"source":"reported"},{"eps":100.03,"per":89.19,"date":"2025-02","close":8921.93,"source":"reported"},{"eps":138.68,"per":58.48,"date":"2025-03","close":8109.94,"source":"reported"},{"eps":138.68,"per":87.11,"date":"2025-04","close":12080.74,"source":"reported"},{"eps":138.68,"per":79.26,"date":"2025-05","close":10991.5,"source":"reported"},{"eps":181.92,"per":67.06,"date":"2025-06","close":12199.57,"source":"reported"},{"eps":181.92,"per":69.84,"date":"2025-07","close":12704.58,"source":"reported"},{"eps":181.92,"per":67.55,"date":"2025-08","close":12288.69,"source":"reported"},{"eps":323.3,"per":36.33,"date":"2025-09","close":11744.07,"source":"reported"},{"eps":323.3,"per":34.43,"date":"2025-10","close":11130.13,"source":"reported"},{"eps":323.3,"per":35.9,"date":"2025-11","close":11605.44,"source":"reported"},{"eps":35.37,"per":283.01,"date":"2025-12","close":10010.0,"source":"reported"},{"eps":35.37,"per":344.36,"date":"2026-01","close":12180.0,"source":"reported"},{"eps":35.37,"per":305.63,"date":"2026-02","close":10810.0,"source":"reported"},{"eps":554.9,"per":20.29,"date":"2026-06","close":11260.0,"source":"reported"},{"eps":554.9,"per":13.7,"date":"2026-07","close":7600.0,"source":"reported"},{"eps":554.9,"per":17.97,"date":"2026-08","close":9970.0,"source":"reported"},{"eps":554.9,"per":25.39,"date":"2026-09","close":14090.0,"source":"reported"},{"eps":554.9,"per":20.17,"date":"2026-10","close":11190.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":79.47,"std":87.46,"count":26,"current":20.17,"lower_1sd":0.0,"upper_1sd":166.93},"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":"핑거","phase":"above-fold","symbol_resolved":true}