{"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":"2026-10-23T09:53:02.188415+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.2,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":-72.3,"direction":"higher_better","percentile":15}],"summary":"매출 +11.2%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":87.0,"direction":null,"percentile":87},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":8.7,"direction":"higher_better","percentile":65}],"summary":"RSI 87","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.46x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.64,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.5,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.5x","percentile":66}},"signals":[],"summary":"마니커에프앤지(195500)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 308.19억. 현재가 1,927원, 전일 대비 -0.8%, 30일 +8.7%. PER 11.5배 / ROE 1.1%. 기술적 시그널: RSI 87(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 6.50만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":56.15839583439765,"grade":"B","trend":"상승","atr_14":95.71428571428571,"rsi_14":86.9969040247678,"sma_20":1798.05,"sma_60":1736.9166666666667,"comment":"상승 추세, RSI 87","analysis":"RSI(14) 87.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(56.16)가 시그널선(37.22)을 상회합니다(골든크로스). 현재가가 SMA20(1798)과 SMA60(1737) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1601~1995 (현재 위치 83%).","bb_lower":1600.9596907506611,"bb_upper":1995.1403092493388,"macd_signal":37.224295663063884},"change_pct":-1.03,"chart_data":[{"date":"2024-10-23","open":2935,"high":2940,"low":2910,"close":2915,"volume":136940,"rsi_14":47.69,"sma_20":2929.0,"sma_60":2999.58,"sma_120":3318.12},{"date":"2024-10-24","open":2895,"high":2930,"low":2880,"close":2880,"volume":159028,"rsi_14":45.59,"sma_20":2931.75,"sma_60":2988.33,"sma_120":3316.62},{"date":"2024-10-25","open":2895,"high":2910,"low":2850,"close":2865,"volume":91159,"rsi_14":46.97,"sma_20":2933.75,"sma_60":2978.42,"sma_120":3314.71},{"date":"2024-10-28","open":2855,"high":2930,"low":2855,"close":2905,"volume":63770,"rsi_14":44.44,"sma_20":2936.75,"sma_60":2970.42,"sma_120":3312.96},{"date":"2024-10-29","open":2905,"high":2930,"low":2870,"close":2915,"volume":43174,"rsi_14":47.62,"sma_20":2938.5,"sma_60":2962.33,"sma_120":3311.08},{"date":"2024-10-30","open":2915,"high":2965,"low":2890,"close":2945,"volume":172156,"rsi_14":47.62,"sma_20":2933.75,"sma_60":2955.92,"sma_120":3309.54},{"date":"2024-10-31","open":3020,"high":3030,"low":2940,"close":2990,"volume":279021,"rsi_14":57.35,"sma_20":2936.75,"sma_60":2951.92,"sma_120":3308.08},{"date":"2024-11-01","open":2960,"high":2985,"low":2930,"close":2955,"volume":82356,"rsi_14":52.7,"sma_20":2939.0,"sma_60":2946.5,"sma_120":3306.5},{"date":"2024-11-04","open":2955,"high":3005,"low":2955,"close":3000,"volume":106223,"rsi_14":50.7,"sma_20":2944.75,"sma_60":2942.33,"sma_120":3305.21},{"date":"2024-11-05","open":3000,"high":3040,"low":2975,"close":2980,"volume":116840,"rsi_14":50.0,"sma_20":2946.75,"sma_60":2939.42,"sma_120":3299.92},{"date":"2024-11-06","open":2980,"high":3030,"low":2940,"close":2950,"volume":180711,"rsi_14":45.45,"sma_20":2947.75,"sma_60":2941.0,"sma_120":3296.5},{"date":"2024-11-07","open":2955,"high":2980,"low":2910,"close":2940,"volume":72904,"rsi_14":47.3,"sma_20":2946.75,"sma_60":2940.67,"sma_120":3293.0},{"date":"2024-11-08","open":2940,"high":3010,"low":2940,"close":2975,"volume":93689,"rsi_14":51.25,"sma_20":2948.5,"sma_60":2937.92,"sma_120":3290.17},{"date":"2024-11-11","open":2990,"high":2995,"low":2865,"close":2900,"volume":145973,"rsi_14":46.07,"sma_20":2946.75,"sma_60":2934.75,"sma_120":3286.38},{"date":"2024-11-12","open":2900,"high":2910,"low":2755,"close":2755,"volume":220934,"rsi_14":35.96,"sma_20":2934.75,"sma_60":2928.33,"sma_120":3281.67},{"date":"2024-11-13","open":2750,"high":2790,"low":2735,"close":2740,"volume":75429,"rsi_14":37.27,"sma_20":2922.75,"sma_60":2920.75,"sma_120":3275.54},{"date":"2024-11-14","open":2725,"high":2795,"low":2725,"close":2725,"volume":45466,"rsi_14":37.27,"sma_20":2909.75,"sma_60":2913.5,"sma_120":3269.46},{"date":"2024-11-15","open":2725,"high":2795,"low":2680,"close":2765,"volume":81334,"rsi_14":37.27,"sma_20":2900.0,"sma_60":2906.92,"sma_120":3263.29},{"date":"2024-11-18","open":2735,"high":2850,"low":2735,"close":2815,"volume":75404,"rsi_14":41.53,"sma_20":2892.5,"sma_60":2901.67,"sma_120":3257.46},{"date":"2024-11-19","open":2725,"high":2815,"low":2725,"close":2780,"volume":38727,"rsi_14":36.13,"sma_20":2884.75,"sma_60":2896.83,"sma_120":3251.62},{"date":"2024-11-20","open":2775,"high":2830,"low":2745,"close":2775,"volume":38458,"rsi_14":30.63,"sma_20":2877.75,"sma_60":2891.67,"sma_120":3243.83},{"date":"2024-11-21","open":2775,"high":2810,"low":2755,"close":2765,"volume":44460,"rsi_14":32.08,"sma_20":2872.0,"sma_60":2887.08,"sma_120":3236.29},{"date":"2024-11-22","open":2760,"high":2805,"low":2760,"close":2775,"volume":77973,"rsi_14":27.27,"sma_20":2867.5,"sma_60":2883.17,"sma_120":3228.67},{"date":"2024-11-25","open":2760,"high":2840,"low":2760,"close":2830,"volume":90031,"rsi_14":35.85,"sma_20":2863.75,"sma_60":2880.75,"sma_120":3222.54},{"date":"2024-11-26","open":2830,"high":2915,"low":2810,"close":2865,"volume":80310,"rsi_14":42.06,"sma_20":2861.25,"sma_60":2879.42,"sma_120":3216.88},{"date":"2024-11-27","open":2850,"high":2880,"low":2770,"close":2855,"volume":36601,"rsi_14":42.06,"sma_20":2856.75,"sma_60":2877.92,"sma_120":3209.62},{"date":"2024-11-28","open":2820,"high":2865,"low":2815,"close":2825,"volume":23457,"rsi_14":35.85,"sma_20":2848.5,"sma_60":2876.58,"sma_120":3203.42},{"date":"2024-11-29","open":2805,"high":2840,"low":2775,"close":2795,"volume":51425,"rsi_14":39.18,"sma_20":2840.5,"sma_60":2875.33,"sma_120":3197.92},{"date":"2024-12-02","open":2780,"high":2815,"low":2760,"close":2800,"volume":45736,"rsi_14":56.52,"sma_20":2830.5,"sma_60":2874.17,"sma_120":3192.75},{"date":"2024-12-03","open":2800,"high":2870,"low":2780,"close":2835,"volume":77929,"rsi_14":63.01,"sma_20":2823.25,"sma_60":2872.5,"sma_120":3187.5},{"date":"2024-12-04","open":2735,"high":2830,"low":2735,"close":2760,"volume":116999,"rsi_14":54.12,"sma_20":2813.75,"sma_60":2869.75,"sma_120":3181.04},{"date":"2024-12-05","open":2765,"high":2790,"low":2720,"close":2740,"volume":112783,"rsi_14":46.91,"sma_20":2803.75,"sma_60":2868.17,"sma_120":3173.33},{"date":"2024-12-06","open":2705,"high":2735,"low":2450,"close":2680,"volume":182232,"rsi_14":33.73,"sma_20":2789.0,"sma_60":2865.58,"sma_120":3159.92},{"date":"2024-12-09","open":2640,"high":2660,"low":2495,"close":2500,"volume":110181,"rsi_14":25.0,"sma_20":2769.0,"sma_60":2861.25,"sma_120":3146.25},{"date":"2024-12-10","open":2490,"high":2680,"low":2490,"close":2655,"volume":97222,"rsi_14":41.55,"sma_20":2764.0,"sma_60":2858.92,"sma_120":3133.62},{"date":"2024-12-11","open":2655,"high":2845,"low":2655,"close":2845,"volume":101553,"rsi_14":54.49,"sma_20":2769.25,"sma_60":2860.5,"sma_120":3121.0},{"date":"2024-12-12","open":2855,"high":2855,"low":2750,"close":2795,"volume":48098,"rsi_14":51.08,"sma_20":2772.75,"sma_60":2861.67,"sma_120":3107.75},{"date":"2024-12-13","open":2770,"high":2870,"low":2750,"close":2855,"volume":63250,"rsi_14":51.34,"sma_20":2777.25,"sma_60":2862.67,"sma_120":3096.46},{"date":"2024-12-16","open":2850,"high":2870,"low":2825,"close":2840,"volume":28408,"rsi_14":48.63,"sma_20":2778.5,"sma_60":2863.5,"sma_120":3085.96},{"date":"2024-12-17","open":2820,"high":2855,"low":2805,"close":2840,"volume":38257,"rsi_14":49.17,"sma_20":2781.5,"sma_60":2863.83,"sma_120":3075.5},{"date":"2024-12-18","open":2855,"high":2865,"low":2795,"close":2865,"volume":52437,"rsi_14":52.22,"sma_20":2786.0,"sma_60":2864.25,"sma_120":3065.5},{"date":"2024-12-19","open":2840,"high":2885,"low":2805,"close":2865,"volume":77603,"rsi_14":54.02,"sma_20":2791.0,"sma_60":2864.92,"sma_120":3054.92},{"date":"2024-12-20","open":2880,"high":2880,"low":2825,"close":2865,"volume":32932,"rsi_14":53.76,"sma_20":2795.5,"sma_60":2865.58,"sma_120":3045.67},{"date":"2024-12-23","open":2860,"high":2860,"low":2815,"close":2815,"volume":36103,"rsi_14":48.86,"sma_20":2794.75,"sma_60":2865.08,"sma_120":3037.71},{"date":"2024-12-24","open":2760,"high":2840,"low":2760,"close":2780,"volume":36177,"rsi_14":51.19,"sma_20":2790.5,"sma_60":2863.42,"sma_120":3027.96},{"date":"2024-12-26","open":2795,"high":2890,"low":2795,"close":2850,"volume":63675,"rsi_14":56.18,"sma_20":2790.25,"sma_60":2860.25,"sma_120":3020.0},{"date":"2024-12-27","open":2805,"high":2865,"low":2750,"close":2775,"volume":72917,"rsi_14":55.25,"sma_20":2787.75,"sma_60":2857.67,"sma_120":3012.08},{"date":"2024-12-30","open":2775,"high":2820,"low":2750,"close":2810,"volume":23374,"rsi_14":70.39,"sma_20":2788.5,"sma_60":2856.0,"sma_120":3005.0},{"date":"2025-01-02","open":2810,"high":2840,"low":2790,"close":2830,"volume":36121,"rsi_14":64.0,"sma_20":2790.0,"sma_60":2855.08,"sma_120":2998.0},{"date":"2025-01-03","open":2820,"high":2840,"low":2780,"close":2815,"volume":112630,"rsi_14":46.67,"sma_20":2789.0,"sma_60":2853.0,"sma_120":2990.88},{"date":"2025-01-06","open":2825,"high":2875,"low":2810,"close":2870,"volume":81555,"rsi_14":58.24,"sma_20":2794.5,"sma_60":2852.0,"sma_120":2982.83},{"date":"2025-01-07","open":2875,"high":2915,"low":2850,"close":2895,"volume":88804,"rsi_14":54.76,"sma_20":2802.25,"sma_60":2850.92,"sma_120":2974.83},{"date":"2025-01-08","open":2915,"high":2950,"low":2865,"close":2920,"volume":84833,"rsi_14":59.3,"sma_20":2814.25,"sma_60":2850.58,"sma_120":2966.33},{"date":"2025-01-09","open":2920,"high":2935,"low":2890,"close":2905,"volume":45026,"rsi_14":57.3,"sma_20":2834.5,"sma_60":2850.08,"sma_120":2958.71},{"date":"2025-01-10","open":2885,"high":2925,"low":2850,"close":2915,"volume":66129,"rsi_14":55.81,"sma_20":2847.5,"sma_60":2848.75,"sma_120":2951.62},{"date":"2025-01-13","open":2900,"high":2915,"low":2865,"close":2915,"volume":32680,"rsi_14":55.81,"sma_20":2851.0,"sma_60":2847.67,"sma_120":2945.25},{"date":"2025-01-14","open":2910,"high":2945,"low":2900,"close":2925,"volume":44744,"rsi_14":56.82,"sma_20":2857.5,"sma_60":2846.67,"sma_120":2941.21},{"date":"2025-01-15","open":2930,"high":2950,"low":2865,"close":2905,"volume":68379,"rsi_14":60.98,"sma_20":2860.0,"sma_60":2845.75,"sma_120":2937.0},{"date":"2025-01-16","open":2895,"high":2920,"low":2885,"close":2915,"volume":26643,"rsi_14":67.53,"sma_20":2863.75,"sma_60":2844.92,"sma_120":2933.58},{"date":"2025-01-17","open":2915,"high":2940,"low":2885,"close":2930,"volume":73865,"rsi_14":62.12,"sma_20":2868.25,"sma_60":2844.83,"sma_120":2928.79},{"date":"2025-01-20","open":2925,"high":2925,"low":2890,"close":2910,"volume":32970,"rsi_14":74.55,"sma_20":2870.5,"sma_60":2844.75,"sma_120":2922.17},{"date":"2025-01-21","open":2910,"high":2940,"low":2900,"close":2915,"volume":52332,"rsi_14":71.43,"sma_20":2873.0,"sma_60":2845.33,"sma_120":2916.83},{"date":"2025-01-22","open":2925,"high":2960,"low":2910,"close":2940,"volume":58624,"rsi_14":72.0,"sma_20":2876.75,"sma_60":2846.58,"sma_120":2912.5},{"date":"2025-01-23","open":2940,"high":3010,"low":2915,"close":2970,"volume":74637,"rsi_14":79.25,"sma_20":2884.5,"sma_60":2847.67,"sma_120":2909.04},{"date":"2025-01-24","open":2950,"high":3015,"low":2935,"close":3005,"volume":76000,"rsi_14":77.55,"sma_20":2895.75,"sma_60":2849.17,"sma_120":2905.75},{"date":"2025-01-31","open":2990,"high":3025,"low":2975,"close":2980,"volume":85127,"rsi_14":67.35,"sma_20":2902.25,"sma_60":2849.75,"sma_120":2902.83},{"date":"2025-02-03","open":2980,"high":3025,"low":2930,"close":3000,"volume":114860,"rsi_14":66.67,"sma_20":2913.5,"sma_60":2849.92,"sma_120":2900.92},{"date":"2025-02-04","open":3010,"high":3065,"low":3000,"close":3060,"volume":118041,"rsi_14":77.19,"sma_20":2926.0,"sma_60":2851.67,"sma_120":2899.08},{"date":"2025-02-05","open":3040,"high":3080,"low":3015,"close":3055,"volume":54158,"rsi_14":75.0,"sma_20":2937.25,"sma_60":2852.58,"sma_120":2897.46},{"date":"2025-02-06","open":3085,"high":3090,"low":3030,"close":3040,"volume":69284,"rsi_14":71.19,"sma_20":2948.5,"sma_60":2853.58,"sma_120":2896.5},{"date":"2025-02-07","open":3040,"high":3100,"low":3000,"close":3055,"volume":92772,"rsi_14":71.67,"sma_20":2957.75,"sma_60":2855.33,"sma_120":2898.17},{"date":"2025-02-10","open":3050,"high":3055,"low":3025,"close":3035,"volume":42080,"rsi_14":71.67,"sma_20":2964.75,"sma_60":2856.92,"sma_120":2898.79},{"date":"2025-02-11","open":3035,"high":3070,"low":3035,"close":3040,"volume":48399,"rsi_14":71.19,"sma_20":2970.75,"sma_60":2858.0,"sma_120":2897.96},{"date":"2025-02-12","open":3075,"high":3075,"low":3020,"close":3030,"volume":49338,"rsi_14":67.24,"sma_20":2977.0,"sma_60":2860.17,"sma_120":2897.46},{"date":"2025-02-13","open":3030,"high":3050,"low":3015,"close":3050,"volume":33583,"rsi_14":74.14,"sma_20":2983.75,"sma_60":2865.08,"sma_120":2896.71},{"date":"2025-02-14","open":3030,"high":3085,"low":3020,"close":3025,"volume":35730,"rsi_14":67.74,"sma_20":2989.25,"sma_60":2869.83,"sma_120":2895.29},{"date":"2025-02-17","open":3025,"high":3105,"low":3005,"close":3090,"volume":87136,"rsi_14":71.43,"sma_20":2997.5,"sma_60":2875.92,"sma_120":2894.71},{"date":"2025-02-18","open":3090,"high":3105,"low":3075,"close":3090,"volume":33580,"rsi_14":68.75,"sma_20":3006.75,"sma_60":2881.33,"sma_120":2894.12},{"date":"2025-02-19","open":3075,"high":3100,"low":3040,"close":3075,"volume":81692,"rsi_14":61.67,"sma_20":3014.75,"sma_60":2885.67,"sma_120":2893.67},{"date":"2025-02-20","open":3070,"high":3085,"low":3055,"close":3080,"volume":48901,"rsi_14":67.86,"sma_20":3022.25,"sma_60":2890.67,"sma_120":2893.75},{"date":"2025-02-21","open":3080,"high":3110,"low":3070,"close":3110,"volume":32223,"rsi_14":68.97,"sma_20":3032.25,"sma_60":2896.25,"sma_120":2893.96},{"date":"2025-02-24","open":3110,"high":3150,"low":3090,"close":3150,"volume":63141,"rsi_14":66.67,"sma_20":3044.0,"sma_60":2902.67,"sma_120":2894.88},{"date":"2025-02-25","open":3150,"high":3175,"low":3125,"close":3140,"volume":53341,"rsi_14":65.45,"sma_20":3054.0,"sma_60":2908.75,"sma_120":2895.96},{"date":"2025-02-26","open":3115,"high":3170,"low":3095,"close":3120,"volume":48389,"rsi_14":64.29,"sma_20":3061.5,"sma_60":2913.58,"sma_120":2897.17},{"date":"2025-02-27","open":3120,"high":3150,"low":3105,"close":3135,"volume":30936,"rsi_14":64.29,"sma_20":3068.0,"sma_60":2918.08,"sma_120":2898.75},{"date":"2025-02-28","open":3120,"high":3150,"low":3090,"close":3115,"volume":54772,"rsi_14":64.29,"sma_20":3074.75,"sma_60":2922.42,"sma_120":2900.17},{"date":"2025-03-04","open":3085,"high":3530,"low":3080,"close":3240,"volume":1274747,"rsi_14":75.0,"sma_20":3086.75,"sma_60":2929.33,"sma_120":2902.96},{"date":"2025-03-05","open":3185,"high":3205,"low":3090,"close":3200,"volume":238635,"rsi_14":69.77,"sma_20":3093.75,"sma_60":2936.08,"sma_120":2905.71},{"date":"2025-03-06","open":3165,"high":3235,"low":3160,"close":3210,"volume":166000,"rsi_14":69.05,"sma_20":3101.5,"sma_60":2942.92,"sma_120":2908.54},{"date":"2025-03-07","open":3180,"high":3315,"low":3180,"close":3305,"volume":225986,"rsi_14":78.57,"sma_20":3114.75,"sma_60":2950.75,"sma_120":2911.62},{"date":"2025-03-10","open":3395,"high":3395,"low":3260,"close":3260,"volume":240271,"rsi_14":68.09,"sma_20":3125.0,"sma_60":2959.08,"sma_120":2914.42},{"date":"2025-03-11","open":3250,"high":3350,"low":3215,"close":3245,"volume":269160,"rsi_14":65.98,"sma_20":3135.5,"sma_60":2967.5,"sma_120":2917.83},{"date":"2025-03-12","open":3245,"high":3300,"low":3225,"close":3260,"volume":61544,"rsi_14":69.07,"sma_20":3146.5,"sma_60":2977.17,"sma_120":2921.38},{"date":"2025-03-13","open":3250,"high":3290,"low":3240,"close":3245,"volume":53146,"rsi_14":66.67,"sma_20":3157.25,"sma_60":2989.58,"sma_120":2925.42},{"date":"2025-03-14","open":3250,"high":3300,"low":3235,"close":3290,"volume":57787,"rsi_14":67.65,"sma_20":3169.25,"sma_60":3000.17,"sma_120":2929.54},{"date":"2025-03-17","open":3320,"high":3340,"low":3285,"close":3310,"volume":75620,"rsi_14":66.33,"sma_20":3183.5,"sma_60":3007.92,"sma_120":2934.21},{"date":"2025-03-18","open":3300,"high":3345,"low":3290,"close":3340,"volume":42609,"rsi_14":69.61,"sma_20":3196.0,"sma_60":3017.0,"sma_120":2939.33},{"date":"2025-03-19","open":3345,"high":3400,"low":3310,"close":3395,"volume":111994,"rsi_14":75.23,"sma_20":3211.25,"sma_60":3026.0,"sma_120":2944.33},{"date":"2025-03-20","open":3400,"high":3440,"low":3385,"close":3425,"volume":69523,"rsi_14":75.89,"sma_20":3228.75,"sma_60":3035.75,"sma_120":2949.62},{"date":"2025-03-21","open":3425,"high":3445,"low":3390,"close":3415,"volume":69572,"rsi_14":77.27,"sma_20":3245.5,"sma_60":3045.33,"sma_120":2954.58},{"date":"2025-03-24","open":3440,"high":3452,"low":3390,"close":3415,"volume":78985,"rsi_14":70.59,"sma_20":3260.75,"sma_60":3054.5,"sma_120":2959.38},{"date":"2025-03-25","open":3420,"high":3445,"low":3395,"close":3415,"volume":59469,"rsi_14":77.92,"sma_20":3274.0,"sma_60":3063.67,"sma_120":2964.29},{"date":"2025-03-26","open":3415,"high":3455,"low":3300,"close":3395,"volume":46534,"rsi_14":73.42,"sma_20":3286.75,"sma_60":3072.5,"sma_120":2969.04},{"date":"2025-03-27","open":3365,"high":3420,"low":3285,"close":3390,"volume":69125,"rsi_14":63.93,"sma_20":3300.25,"sma_60":3082.08,"sma_120":2973.58},{"date":"2025-03-28","open":3375,"high":3385,"low":3285,"close":3330,"volume":64150,"rsi_14":60.94,"sma_20":3310.0,"sma_60":3091.25,"sma_120":2977.33},{"date":"2025-03-31","open":3335,"high":3370,"low":3255,"close":3305,"volume":80948,"rsi_14":59.09,"sma_20":3319.5,"sma_60":3098.83,"sma_120":2979.54},{"date":"2025-04-01","open":3310,"high":3365,"low":3265,"close":3290,"volume":98993,"rsi_14":54.55,"sma_20":3322.0,"sma_60":3107.42,"sma_120":2982.54},{"date":"2025-04-02","open":3265,"high":3330,"low":3150,"close":3210,"volume":71590,"rsi_14":45.57,"sma_20":3322.5,"sma_60":3114.08,"sma_120":2985.04},{"date":"2025-04-03","open":3210,"high":3250,"low":3155,"close":3180,"volume":60966,"rsi_14":35.53,"sma_20":3321.0,"sma_60":3119.92,"sma_120":2987.5},{"date":"2025-04-04","open":3175,"high":3335,"low":3145,"close":3325,"volume":114225,"rsi_14":51.49,"sma_20":3322.0,"sma_60":3128.42,"sma_120":2990.71},{"date":"2025-04-07","open":3235,"high":3290,"low":3200,"close":3235,"volume":93445,"rsi_14":40.71,"sma_20":3320.75,"sma_60":3134.5,"sma_120":2993.25},{"date":"2025-04-08","open":3255,"high":3580,"low":3155,"close":3280,"volume":755675,"rsi_14":39.64,"sma_20":3322.5,"sma_60":3140.92,"sma_120":2995.92},{"date":"2025-04-09","open":3200,"high":3420,"low":3200,"close":3310,"volume":143702,"rsi_14":39.64,"sma_20":3325.0,"sma_60":3147.42,"sma_120":2999.0},{"date":"2025-04-10","open":3305,"high":3420,"low":3305,"close":3415,"volume":115294,"rsi_14":50.0,"sma_20":3333.5,"sma_60":3155.92,"sma_120":3003.0},{"date":"2025-04-11","open":3390,"high":3440,"low":3365,"close":3440,"volume":109234,"rsi_14":51.85,"sma_20":3341.0,"sma_60":3164.67,"sma_120":3006.71},{"date":"2025-04-14","open":3420,"high":3475,"low":3400,"close":3440,"volume":63961,"rsi_14":51.85,"sma_20":3347.5,"sma_60":3173.42,"sma_120":3010.54},{"date":"2025-04-15","open":3450,"high":3470,"low":3395,"close":3460,"volume":42096,"rsi_14":54.81,"sma_20":3353.5,"sma_60":3182.33,"sma_120":3014.5},{"date":"2025-04-16","open":3460,"high":3480,"low":3425,"close":3450,"volume":42172,"rsi_14":54.41,"sma_20":3356.25,"sma_60":3191.42,"sma_120":3018.58},{"date":"2025-04-17","open":3395,"high":3480,"low":3395,"close":3470,"volume":20771,"rsi_14":60.94,"sma_20":3358.5,"sma_60":3200.67,"sma_120":3022.79},{"date":"2025-04-18","open":3470,"high":3470,"low":3430,"close":3460,"volume":18023,"rsi_14":62.4,"sma_20":3360.75,"sma_60":3209.5,"sma_120":3027.17},{"date":"2025-04-21","open":3485,"high":3485,"low":3410,"close":3430,"volume":59884,"rsi_14":60.94,"sma_20":3361.5,"sma_60":3218.17,"sma_120":3031.46},{"date":"2025-04-22","open":3445,"high":3450,"low":3375,"close":3435,"volume":58711,"rsi_14":69.91,"sma_20":3362.5,"sma_60":3226.83,"sma_120":3036.08},{"date":"2025-04-23","open":3435,"high":3480,"low":3340,"close":3390,"volume":92222,"rsi_14":68.1,"sma_20":3362.25,"sma_60":3234.33,"sma_120":3040.46},{"date":"2025-04-24","open":3390,"high":3425,"low":3375,"close":3390,"volume":31951,"rsi_14":57.47,"sma_20":3362.25,"sma_60":3241.33,"sma_120":3044.5},{"date":"2025-04-25","open":3405,"high":3405,"low":3360,"close":3390,"volume":29019,"rsi_14":72.46,"sma_20":3365.25,"sma_60":3247.75,"sma_120":3048.46},{"date":"2025-04-28","open":3420,"high":3420,"low":3325,"close":3325,"volume":58562,"rsi_14":56.16,"sma_20":3366.25,"sma_60":3253.5,"sma_120":3051.62},{"date":"2025-04-29","open":3325,"high":3430,"low":3295,"close":3385,"volume":76471,"rsi_14":59.49,"sma_20":3371.0,"sma_60":3259.92,"sma_120":3054.92},{"date":"2025-04-30","open":3385,"high":3415,"low":3375,"close":3400,"volume":41839,"rsi_14":47.54,"sma_20":3380.5,"sma_60":3265.58,"sma_120":3058.62},{"date":"2025-05-02","open":3380,"high":3430,"low":3370,"close":3430,"volume":46892,"rsi_14":48.39,"sma_20":3393.0,"sma_60":3271.83,"sma_120":3062.21},{"date":"2025-05-07","open":3440,"high":3445,"low":3405,"close":3420,"volume":78467,"rsi_14":46.88,"sma_20":3397.75,"sma_60":3278.17,"sma_120":3065.88},{"date":"2025-05-08","open":3420,"high":3480,"low":3410,"close":3470,"volume":60172,"rsi_14":51.43,"sma_20":3409.5,"sma_60":3285.08,"sma_120":3070.21},{"date":"2025-05-09","open":3460,"high":3485,"low":3450,"close":3485,"volume":56360,"rsi_14":54.93,"sma_20":3419.75,"sma_60":3292.58,"sma_120":3074.75},{"date":"2025-05-12","open":3485,"high":3565,"low":3470,"close":3520,"volume":59295,"rsi_14":56.76,"sma_20":3430.25,"sma_60":3300.58,"sma_120":3079.29},{"date":"2025-05-13","open":3510,"high":3585,"low":3510,"close":3555,"volume":52964,"rsi_14":62.03,"sma_20":3437.25,"sma_60":3309.33,"sma_120":3084.75},{"date":"2025-05-14","open":3545,"high":3585,"low":3525,"close":3555,"volume":49853,"rsi_14":67.12,"sma_20":3443.0,"sma_60":3317.75,"sma_120":3091.42},{"date":"2025-05-15","open":3555,"high":3595,"low":3455,"close":3525,"volume":134868,"rsi_14":61.54,"sma_20":3447.25,"sma_60":3326.08,"sma_120":3097.96},{"date":"2025-05-16","open":3545,"high":3545,"low":3430,"close":3455,"volume":79165,"rsi_14":57.83,"sma_20":3447.0,"sma_60":3332.17,"sma_120":3104.04},{"date":"2025-05-19","open":3990,"high":4150,"low":3715,"close":3880,"volume":13528774,"rsi_14":79.17,"sma_20":3468.5,"sma_60":3345.33,"sma_120":3113.33},{"date":"2025-05-20","open":3625,"high":3850,"low":3440,"close":3505,"volume":2739090,"rsi_14":54.73,"sma_20":3470.25,"sma_60":3352.5,"sma_120":3119.08},{"date":"2025-05-21","open":3515,"high":3745,"low":3420,"close":3490,"volume":1951167,"rsi_14":57.08,"sma_20":3471.75,"sma_60":3359.33,"sma_120":3125.0},{"date":"2025-05-22","open":3460,"high":3535,"low":3415,"close":3415,"volume":470903,"rsi_14":51.27,"sma_20":3471.0,"sma_60":3364.42,"sma_120":3130.33},{"date":"2025-05-23","open":3415,"high":3460,"low":3380,"close":3420,"volume":198066,"rsi_14":50.85,"sma_20":3470.25,"sma_60":3368.92,"sma_120":3135.79},{"date":"2025-05-26","open":3375,"high":3460,"low":3370,"close":3370,"volume":239713,"rsi_14":47.48,"sma_20":3469.25,"sma_60":3372.75,"sma_120":3140.75},{"date":"2025-05-27","open":3375,"high":3395,"low":3330,"close":3340,"volume":108653,"rsi_14":46.69,"sma_20":3466.75,"sma_60":3376.42,"sma_120":3145.0},{"date":"2025-05-28","open":3320,"high":3395,"low":3290,"close":3325,"volume":155931,"rsi_14":43.83,"sma_20":3463.5,"sma_60":3379.58,"sma_120":3148.83},{"date":"2025-05-29","open":3325,"high":3435,"low":3305,"close":3435,"volume":75027,"rsi_14":48.03,"sma_20":3469.0,"sma_60":3384.92,"sma_120":3153.67},{"date":"2025-05-30","open":3460,"high":3460,"low":3410,"close":3445,"volume":73706,"rsi_14":46.99,"sma_20":3472.0,"sma_60":3388.33,"sma_120":3158.83},{"date":"2025-06-02","open":3450,"high":3450,"low":3370,"close":3380,"volume":72227,"rsi_14":43.14,"sma_20":3471.0,"sma_60":3391.33,"sma_120":3163.71},{"date":"2025-06-04","open":3375,"high":3450,"low":3375,"close":3435,"volume":45218,"rsi_14":45.49,"sma_20":3471.25,"sma_60":3395.08,"sma_120":3169.0},{"date":"2025-06-05","open":3435,"high":3455,"low":3405,"close":3425,"volume":66446,"rsi_14":46.18,"sma_20":3471.5,"sma_60":3397.08,"sma_120":3173.92},{"date":"2025-06-09","open":3425,"high":3465,"low":3420,"close":3460,"volume":192379,"rsi_14":50.2,"sma_20":3471.0,"sma_60":3400.42,"sma_120":3179.75},{"date":"2025-06-10","open":3460,"high":3520,"low":3440,"close":3520,"volume":144180,"rsi_14":30.22,"sma_20":3472.75,"sma_60":3405.0,"sma_120":3186.25},{"date":"2025-06-11","open":3520,"high":3520,"low":3425,"close":3460,"volume":140405,"rsi_14":46.22,"sma_20":3469.75,"sma_60":3408.33,"sma_120":3192.75},{"date":"2025-06-12","open":3435,"high":3455,"low":3335,"close":3370,"volume":170561,"rsi_14":41.04,"sma_20":3460.5,"sma_60":3410.42,"sma_120":3200.0},{"date":"2025-06-13","open":3200,"high":3355,"low":3195,"close":3200,"volume":237330,"rsi_14":35.95,"sma_20":3442.75,"sma_60":3408.92,"sma_120":3204.54},{"date":"2025-06-16","open":3200,"high":3280,"low":3185,"close":3200,"volume":88163,"rsi_14":35.53,"sma_20":3426.5,"sma_60":3407.08,"sma_120":3207.5},{"date":"2025-06-17","open":3230,"high":3230,"low":3125,"close":3135,"volume":164567,"rsi_14":34.84,"sma_20":3410.5,"sma_60":3403.67,"sma_120":3210.33},{"date":"2025-06-18","open":3110,"high":3155,"low":3110,"close":3135,"volume":54315,"rsi_14":36.24,"sma_20":3373.25,"sma_60":3399.33,"sma_120":3212.67},{"date":"2025-06-19","open":3150,"high":3150,"low":3010,"close":3060,"volume":106909,"rsi_14":33.54,"sma_20":3351.0,"sma_60":3393.25,"sma_120":3214.5},{"date":"2025-06-20","open":3085,"high":3130,"low":3060,"close":3075,"volume":44821,"rsi_14":24.65,"sma_20":3330.25,"sma_60":3387.58,"sma_120":3216.46},{"date":"2025-06-23","open":3055,"high":3085,"low":2990,"close":3035,"volume":76182,"rsi_14":22.3,"sma_20":3311.25,"sma_60":3381.25,"sma_120":3217.88},{"date":"2025-06-24","open":3055,"high":3100,"low":3055,"close":3100,"volume":41956,"rsi_14":31.08,"sma_20":3295.25,"sma_60":3376.0,"sma_120":3219.83},{"date":"2025-06-25","open":3100,"high":3110,"low":3060,"close":3095,"volume":40098,"rsi_14":25.36,"sma_20":3281.5,"sma_60":3371.0,"sma_120":3221.75},{"date":"2025-06-26","open":3100,"high":3100,"low":3010,"close":3050,"volume":56536,"rsi_14":24.14,"sma_20":3267.0,"sma_60":3365.33,"sma_120":3223.71},{"date":"2025-06-27","open":3020,"high":3080,"low":3015,"close":3045,"volume":26982,"rsi_14":20.14,"sma_20":3253.0,"sma_60":3360.58,"sma_120":3225.92},{"date":"2025-06-30","open":3065,"high":3075,"low":3035,"close":3065,"volume":27384,"rsi_14":15.27,"sma_20":3234.5,"sma_60":3356.58,"sma_120":3227.71},{"date":"2025-07-01","open":3085,"high":3250,"low":3000,"close":3225,"volume":202966,"rsi_14":34.44,"sma_20":3223.5,"sma_60":3355.5,"sma_120":3231.46},{"date":"2025-07-02","open":3195,"high":3210,"low":3065,"close":3135,"volume":92621,"rsi_14":34.44,"sma_20":3211.25,"sma_60":3354.25,"sma_120":3234.17},{"date":"2025-07-03","open":3135,"high":3165,"low":3125,"close":3160,"volume":40680,"rsi_14":46.72,"sma_20":3197.5,"sma_60":3353.92,"sma_120":3236.92},{"date":"2025-07-04","open":3160,"high":3210,"low":3120,"close":3165,"volume":79243,"rsi_14":47.15,"sma_20":3184.5,"sma_60":3351.25,"sma_120":3239.83},{"date":"2025-07-07","open":3210,"high":3215,"low":3115,"close":3175,"volume":72656,"rsi_14":53.57,"sma_20":3170.25,"sma_60":3350.25,"sma_120":3242.38},{"date":"2025-07-08","open":3180,"high":3195,"low":3120,"close":3185,"volume":46315,"rsi_14":54.39,"sma_20":3153.5,"sma_60":3348.67,"sma_120":3244.79},{"date":"2025-07-09","open":3190,"high":3320,"low":3180,"close":3280,"volume":123011,"rsi_14":68.64,"sma_20":3144.5,"sma_60":3348.17,"sma_120":3247.79},{"date":"2025-07-10","open":3280,"high":3325,"low":3240,"close":3280,"volume":113187,"rsi_14":67.83,"sma_20":3140.0,"sma_60":3345.92,"sma_120":3250.92},{"date":"2025-07-11","open":3250,"high":3310,"low":3225,"close":3245,"volume":88597,"rsi_14":68.42,"sma_20":3142.25,"sma_60":3342.67,"sma_120":3253.67},{"date":"2025-07-14","open":3245,"high":3300,"low":3190,"close":3260,"volume":36255,"rsi_14":65.38,"sma_20":3145.25,"sma_60":3339.67,"sma_120":3256.54},{"date":"2025-07-15","open":3250,"high":3250,"low":3175,"close":3200,"volume":83258,"rsi_14":59.13,"sma_20":3148.5,"sma_60":3335.33,"sma_120":3258.83},{"date":"2025-07-16","open":3185,"high":3200,"low":3105,"close":3115,"volume":63856,"rsi_14":55.28,"sma_20":3147.5,"sma_60":3329.75,"sma_120":3260.58},{"date":"2025-07-17","open":3115,"high":3185,"low":3090,"close":3150,"volume":60358,"rsi_14":58.14,"sma_20":3152.0,"sma_60":3324.42,"sma_120":3262.54},{"date":"2025-07-18","open":3170,"high":3170,"low":3120,"close":3135,"volume":40106,"rsi_14":55.47,"sma_20":3155.0,"sma_60":3319.0,"sma_120":3264.25},{"date":"2025-07-21","open":3135,"high":3135,"low":3035,"close":3050,"volume":133658,"rsi_14":34.51,"sma_20":3155.75,"sma_60":3312.67,"sma_120":3265.42},{"date":"2025-07-22","open":3070,"high":3070,"low":3005,"close":3020,"volume":71492,"rsi_14":38.61,"sma_20":3151.75,"sma_60":3305.75,"sma_120":3266.29},{"date":"2025-07-23","open":3075,"high":3075,"low":2960,"close":2975,"volume":74212,"rsi_14":32.38,"sma_20":3145.75,"sma_60":3298.83,"sma_120":3266.58},{"date":"2025-07-24","open":2975,"high":3005,"low":2885,"close":2895,"volume":108700,"rsi_14":27.5,"sma_20":3138.0,"sma_60":3290.58,"sma_120":3265.96},{"date":"2025-07-25","open":2915,"high":2950,"low":2810,"close":2905,"volume":92929,"rsi_14":27.5,"sma_20":3131.0,"sma_60":3282.5,"sma_120":3265.12},{"date":"2025-07-28","open":2900,"high":2920,"low":2865,"close":2900,"volume":45340,"rsi_14":26.05,"sma_20":3122.75,"sma_60":3275.42,"sma_120":3264.46},{"date":"2025-07-29","open":2950,"high":2970,"low":2855,"close":2930,"volume":57700,"rsi_14":16.98,"sma_20":3108.0,"sma_60":3267.83,"sma_120":3263.88},{"date":"2025-07-30","open":2925,"high":2940,"low":2870,"close":2870,"volume":47740,"rsi_14":15.25,"sma_20":3094.75,"sma_60":3259.0,"sma_120":3262.29},{"date":"2025-07-31","open":2895,"high":2900,"low":2865,"close":2875,"volume":16160,"rsi_14":16.96,"sma_20":3080.5,"sma_60":3249.75,"sma_120":3260.79},{"date":"2025-08-01","open":2870,"high":2870,"low":2800,"close":2815,"volume":86612,"rsi_14":13.22,"sma_20":3063.0,"sma_60":3239.67,"sma_120":3258.92},{"date":"2025-08-04","open":2790,"high":2875,"low":2790,"close":2860,"volume":24812,"rsi_14":21.19,"sma_20":3047.25,"sma_60":3229.5,"sma_120":3257.29},{"date":"2025-08-05","open":2870,"high":2910,"low":2820,"close":2880,"volume":25935,"rsi_14":27.62,"sma_20":3032.0,"sma_60":3219.42,"sma_120":3256.0},{"date":"2025-08-06","open":2880,"high":2920,"low":2865,"close":2895,"volume":18073,"rsi_14":24.75,"sma_20":3012.75,"sma_60":3209.0,"sma_120":3254.79},{"date":"2025-08-07","open":2920,"high":2935,"low":2895,"close":2915,"volume":31496,"rsi_14":28.43,"sma_20":2994.5,"sma_60":3198.33,"sma_120":3253.83},{"date":"2025-08-08","open":2900,"high":2945,"low":2890,"close":2915,"volume":33080,"rsi_14":34.12,"sma_20":2978.0,"sma_60":3187.67,"sma_120":3252.71},{"date":"2025-08-11","open":2915,"high":2915,"low":2870,"close":2880,"volume":33889,"rsi_14":33.72,"sma_20":2959.0,"sma_60":3176.92,"sma_120":3251.5},{"date":"2025-08-12","open":2900,"high":2955,"low":2875,"close":2905,"volume":43618,"rsi_14":41.46,"sma_20":2944.25,"sma_60":3167.75,"sma_120":3249.96},{"date":"2025-08-13","open":2890,"high":2910,"low":2865,"close":2885,"volume":20274,"rsi_14":48.57,"sma_20":2932.75,"sma_60":3151.17,"sma_120":3248.25},{"date":"2025-08-14","open":2870,"high":2900,"low":2860,"close":2895,"volume":21881,"rsi_14":48.57,"sma_20":2920.0,"sma_60":3141.0,"sma_120":3246.75},{"date":"2025-08-18","open":2890,"high":2895,"low":2815,"close":2885,"volume":47039,"rsi_14":47.89,"sma_20":2907.5,"sma_60":3130.92,"sma_120":3245.12},{"date":"2025-08-19","open":2880,"high":2880,"low":2835,"close":2870,"volume":24129,"rsi_14":41.18,"sma_20":2898.5,"sma_60":3121.83,"sma_120":3243.12},{"date":"2025-08-20","open":2840,"high":2870,"low":2835,"close":2870,"volume":18054,"rsi_14":50.0,"sma_20":2891.0,"sma_60":3112.67,"sma_120":3240.79},{"date":"2025-08-21","open":2850,"high":2920,"low":2850,"close":2890,"volume":32706,"rsi_14":52.54,"sma_20":2886.75,"sma_60":3104.67,"sma_120":3238.71},{"date":"2025-08-22","open":2910,"high":2915,"low":2855,"close":2890,"volume":20474,"rsi_14":65.96,"sma_20":2886.5,"sma_60":3097.17,"sma_120":3236.79},{"date":"2025-08-25","open":2890,"high":2905,"low":2830,"close":2860,"volume":14689,"rsi_14":50.0,"sma_20":2884.25,"sma_60":3089.42,"sma_120":3234.5},{"date":"2025-08-26","open":2860,"high":2860,"low":2840,"close":2845,"volume":14446,"rsi_14":41.86,"sma_20":2881.5,"sma_60":3079.58,"sma_120":3232.25},{"date":"2025-08-27","open":2860,"high":2865,"low":2830,"close":2845,"volume":16211,"rsi_14":37.5,"sma_20":2877.25,"sma_60":3069.58,"sma_120":3228.96},{"date":"2025-08-28","open":2845,"high":2865,"low":2830,"close":2855,"volume":13187,"rsi_14":34.21,"sma_20":2876.5,"sma_60":3060.83,"sma_120":3226.08},{"date":"2025-08-29","open":2880,"high":2880,"low":2830,"close":2865,"volume":9892,"rsi_14":37.5,"sma_20":2876.0,"sma_60":3051.33,"sma_120":3223.21},{"date":"2025-09-01","open":2860,"high":2860,"low":2800,"close":2825,"volume":45699,"rsi_14":36.59,"sma_20":2876.5,"sma_60":3041.33,"sma_120":3219.21},{"date":"2025-09-02","open":2860,"high":2860,"low":2800,"close":2820,"volume":21684,"rsi_14":27.03,"sma_20":2874.5,"sma_60":3030.67,"sma_120":3215.54},{"date":"2025-09-03","open":2815,"high":2830,"low":2805,"close":2820,"volume":7061,"rsi_14":30.3,"sma_20":2871.5,"sma_60":3019.0,"sma_120":3212.0},{"date":"2025-09-04","open":2850,"high":2850,"low":2810,"close":2815,"volume":8311,"rsi_14":25.0,"sma_20":2867.5,"sma_60":3008.25,"sma_120":3208.29},{"date":"2025-09-05","open":2815,"high":2830,"low":2805,"close":2825,"volume":39639,"rsi_14":31.25,"sma_20":2863.0,"sma_60":2999.17,"sma_120":3204.79},{"date":"2025-09-08","open":2815,"high":2835,"low":2810,"close":2825,"volume":6064,"rsi_14":34.48,"sma_20":2858.5,"sma_60":2992.92,"sma_120":3200.92},{"date":"2025-09-09","open":2830,"high":2835,"low":2810,"close":2830,"volume":13541,"rsi_14":36.67,"sma_20":2856.0,"sma_60":2986.75,"sma_120":3196.92},{"date":"2025-09-10","open":2830,"high":2830,"low":2815,"close":2830,"volume":7828,"rsi_14":26.92,"sma_20":2852.25,"sma_60":2981.67,"sma_120":3192.67},{"date":"2025-09-11","open":2840,"high":2840,"low":2820,"close":2830,"volume":9005,"rsi_14":26.92,"sma_20":2849.5,"sma_60":2976.58,"sma_120":3187.96},{"date":"2025-09-12","open":2830,"high":2835,"low":2820,"close":2830,"volume":38721,"rsi_14":35.0,"sma_20":2846.25,"sma_60":2972.75,"sma_120":3183.0},{"date":"2025-09-15","open":2860,"high":2875,"low":2830,"close":2865,"volume":74006,"rsi_14":58.33,"sma_20":2845.25,"sma_60":2969.25,"sma_120":3178.42},{"date":"2025-09-16","open":2865,"high":2870,"low":2825,"close":2825,"volume":27015,"rsi_14":43.75,"sma_20":2843.0,"sma_60":2965.75,"sma_120":3173.5},{"date":"2025-09-17","open":2830,"high":2845,"low":2815,"close":2835,"volume":30665,"rsi_14":43.75,"sma_20":2841.25,"sma_60":2961.33,"sma_120":3168.67},{"date":"2025-09-18","open":2830,"high":2830,"low":2795,"close":2815,"volume":23584,"rsi_14":37.5,"sma_20":2838.0,"sma_60":2956.83,"sma_120":3163.92},{"date":"2025-09-19","open":2825,"high":2825,"low":2800,"close":2820,"volume":90351,"rsi_14":48.0,"sma_20":2834.5,"sma_60":2953.0,"sma_120":3159.17},{"date":"2025-09-22","open":2800,"high":2820,"low":2795,"close":2805,"volume":25840,"rsi_14":44.44,"sma_20":2831.75,"sma_60":2949.0,"sma_120":3154.79},{"date":"2025-09-23","open":2805,"high":2815,"low":2795,"close":2805,"volume":22631,"rsi_14":44.44,"sma_20":2829.75,"sma_60":2944.67,"sma_120":3150.62},{"date":"2025-09-24","open":2805,"high":2805,"low":2780,"close":2805,"volume":35683,"rsi_14":46.15,"sma_20":2827.75,"sma_60":2937.67,"sma_120":3146.58},{"date":"2025-09-25","open":2805,"high":2805,"low":2785,"close":2790,"volume":12919,"rsi_14":37.04,"sma_20":2824.5,"sma_60":2931.92,"sma_120":3143.08},{"date":"2025-09-26","open":2800,"high":2800,"low":2755,"close":2790,"volume":47024,"rsi_14":37.04,"sma_20":2820.75,"sma_60":2925.75,"sma_120":3139.83},{"date":"2025-09-29","open":2760,"high":2790,"low":2760,"close":2790,"volume":12980,"rsi_14":34.62,"sma_20":2819.0,"sma_60":2919.5,"sma_120":3135.38},{"date":"2025-09-30","open":2755,"high":2800,"low":2750,"close":2780,"volume":38930,"rsi_14":32.14,"sma_20":2817.0,"sma_60":2912.92,"sma_120":3131.58},{"date":"2025-10-01","open":2780,"high":2780,"low":2720,"close":2750,"volume":81650,"rsi_14":26.47,"sma_20":2813.5,"sma_60":2905.67,"sma_120":3127.17},{"date":"2025-10-02","open":2790,"high":2790,"low":2740,"close":2785,"volume":24934,"rsi_14":39.02,"sma_20":2812.0,"sma_60":2897.42,"sma_120":3122.79},{"date":"2025-10-10","open":2785,"high":2785,"low":2730,"close":2740,"volume":29603,"rsi_14":20.93,"sma_20":2807.75,"sma_60":2888.42,"sma_120":3117.17},{"date":"2025-10-13","open":2740,"high":2780,"low":2695,"close":2715,"volume":30011,"rsi_14":22.5,"sma_20":2802.25,"sma_60":2879.58,"sma_120":3111.12},{"date":"2025-10-14","open":2715,"high":2720,"low":2670,"close":2705,"volume":28797,"rsi_14":17.5,"sma_20":2796.0,"sma_60":2870.33,"sma_120":3105.0},{"date":"2025-10-15","open":2700,"high":2770,"low":2700,"close":2750,"volume":52789,"rsi_14":34.04,"sma_20":2792.0,"sma_60":2862.83,"sma_120":3099.08},{"date":"2025-10-16","open":2740,"high":2740,"low":2705,"close":2725,"volume":27440,"rsi_14":31.37,"sma_20":2786.75,"sma_60":2856.33,"sma_120":3093.04},{"date":"2025-10-17","open":2720,"high":2725,"low":2680,"close":2680,"volume":34744,"rsi_14":28.07,"sma_20":2779.25,"sma_60":2848.5,"sma_120":3086.46},{"date":"2025-10-20","open":2660,"high":2725,"low":2660,"close":2680,"volume":19979,"rsi_14":28.07,"sma_20":2770.0,"sma_60":2840.92,"sma_120":3079.96},{"date":"2025-10-21","open":2680,"high":2710,"low":2670,"close":2685,"volume":41785,"rsi_14":29.31,"sma_20":2763.0,"sma_60":2834.83,"sma_120":3073.75},{"date":"2025-10-22","open":2665,"high":2710,"low":2660,"close":2695,"volume":30820,"rsi_14":33.33,"sma_20":2756.0,"sma_60":2829.42,"sma_120":3067.58},{"date":"2025-10-23","open":2695,"high":2695,"low":2670,"close":2690,"volume":12209,"rsi_14":32.76,"sma_20":2749.25,"sma_60":2824.67,"sma_120":3061.75},{"date":"2025-10-24","open":2700,"high":2700,"low":2670,"close":2675,"volume":14670,"rsi_14":31.15,"sma_20":2742.0,"sma_60":2821.0,"sma_120":3055.79},{"date":"2025-10-27","open":2705,"high":2705,"low":2635,"close":2645,"volume":53977,"rsi_14":29.23,"sma_20":2734.0,"sma_60":2816.67,"sma_120":3049.58},{"date":"2025-10-28","open":2685,"high":2685,"low":2632,"close":2650,"volume":12715,"rsi_14":33.33,"sma_20":2726.25,"sma_60":2812.5,"sma_120":3043.96},{"date":"2025-10-29","open":2685,"high":2685,"low":2615,"close":2640,"volume":43854,"rsi_14":23.64,"sma_20":2718.0,"sma_60":2807.67,"sma_120":3037.75},{"date":"2025-10-30","open":2640,"high":2640,"low":2575,"close":2610,"volume":64519,"rsi_14":25.0,"sma_20":2709.0,"sma_60":2803.33,"sma_120":3031.17},{"date":"2025-10-31","open":2765,"high":3080,"low":2585,"close":2590,"volume":1654679,"rsi_14":25.49,"sma_20":2699.0,"sma_60":2798.58,"sma_120":3024.17},{"date":"2025-11-03","open":2600,"high":2610,"low":2525,"close":2575,"volume":109780,"rsi_14":25.0,"sma_20":2688.25,"sma_60":2794.58,"sma_120":3017.12},{"date":"2025-11-04","open":2550,"high":2580,"low":2520,"close":2555,"volume":27546,"rsi_14":8.51,"sma_20":2677.0,"sma_60":2789.5,"sma_120":3009.5},{"date":"2025-11-05","open":2545,"high":2570,"low":2515,"close":2565,"volume":71507,"rsi_14":13.64,"sma_20":2667.75,"sma_60":2784.25,"sma_120":3001.83},{"date":"2025-11-06","open":2555,"high":2590,"low":2550,"close":2570,"volume":20130,"rsi_14":19.44,"sma_20":2657.0,"sma_60":2778.83,"sma_120":2993.92},{"date":"2025-11-07","open":2565,"high":2570,"low":2540,"close":2560,"volume":25733,"rsi_14":18.42,"sma_20":2648.0,"sma_60":2772.92,"sma_120":2985.62},{"date":"2025-11-10","open":2560,"high":2565,"low":2545,"close":2555,"volume":59982,"rsi_14":15.79,"sma_20":2640.0,"sma_60":2766.92,"sma_120":2977.29},{"date":"2025-11-11","open":2560,"high":2620,"low":2550,"close":2590,"volume":19575,"rsi_14":25.58,"sma_20":2634.25,"sma_60":2762.08,"sma_120":2969.5},{"date":"2025-11-12","open":2590,"high":2630,"low":2555,"close":2630,"volume":32054,"rsi_14":38.0,"sma_20":2628.25,"sma_60":2757.5,"sma_120":2962.62},{"date":"2025-11-13","open":2630,"high":2650,"low":2595,"close":2640,"volume":30842,"rsi_14":42.86,"sma_20":2624.0,"sma_60":2753.42,"sma_120":2952.29},{"date":"2025-11-14","open":2635,"high":2640,"low":2595,"close":2635,"volume":34082,"rsi_14":47.73,"sma_20":2621.75,"sma_60":2749.08,"sma_120":2945.04},{"date":"2025-11-17","open":2630,"high":2730,"low":2630,"close":2720,"volume":69125,"rsi_14":61.67,"sma_20":2623.75,"sma_60":2746.33,"sma_120":2938.62},{"date":"2025-11-18","open":2690,"high":2720,"low":2650,"close":2695,"volume":35475,"rsi_14":58.73,"sma_20":2624.25,"sma_60":2743.42,"sma_120":2932.62},{"date":"2025-11-19","open":2675,"high":2785,"low":2670,"close":2715,"volume":49571,"rsi_14":67.21,"sma_20":2625.25,"sma_60":2740.83,"sma_120":2926.75},{"date":"2025-11-20","open":2710,"high":2780,"low":2695,"close":2760,"volume":48843,"rsi_14":75.76,"sma_20":2628.75,"sma_60":2738.67,"sma_120":2921.67},{"date":"2025-11-21","open":2735,"high":2780,"low":2720,"close":2775,"volume":18603,"rsi_14":80.3,"sma_20":2633.75,"sma_60":2736.75,"sma_120":2916.96},{"date":"2025-11-24","open":2770,"high":2805,"low":2735,"close":2765,"volume":18206,"rsi_14":82.81,"sma_20":2639.75,"sma_60":2735.17,"sma_120":2912.29},{"date":"2025-11-25","open":2760,"high":2800,"low":2720,"close":2770,"volume":44250,"rsi_14":82.54,"sma_20":2645.75,"sma_60":2733.92,"sma_120":2906.75},{"date":"2025-11-26","open":2750,"high":2790,"low":2740,"close":2780,"volume":17292,"rsi_14":82.81,"sma_20":2652.75,"sma_60":2732.83,"sma_120":2901.21},{"date":"2025-11-27","open":2775,"high":2790,"low":2755,"close":2770,"volume":6825,"rsi_14":82.81,"sma_20":2660.75,"sma_60":2731.42,"sma_120":2896.12},{"date":"2025-11-28","open":2770,"high":2800,"low":2750,"close":2790,"volume":38146,"rsi_14":85.07,"sma_20":2670.75,"sma_60":2730.17,"sma_120":2890.75},{"date":"2025-12-01","open":2810,"high":2810,"low":2760,"close":2795,"volume":31290,"rsi_14":83.61,"sma_20":2681.75,"sma_60":2729.67,"sma_120":2885.5},{"date":"2025-12-02","open":2790,"high":2790,"low":2745,"close":2785,"volume":52164,"rsi_14":78.18,"sma_20":2693.25,"sma_60":2729.08,"sma_120":2879.88},{"date":"2025-12-03","open":2775,"high":2805,"low":2770,"close":2805,"volume":69794,"rsi_14":78.95,"sma_20":2705.25,"sma_60":2728.83,"sma_120":2873.92},{"date":"2025-12-04","open":2805,"high":2810,"low":2775,"close":2775,"volume":14712,"rsi_14":72.58,"sma_20":2715.5,"sma_60":2728.17,"sma_120":2868.21},{"date":"2025-12-05","open":2770,"high":2795,"low":2760,"close":2790,"volume":20812,"rsi_14":64.58,"sma_20":2727.0,"sma_60":2727.58,"sma_120":2863.38},{"date":"2025-12-08","open":2790,"high":2815,"low":2755,"close":2790,"volume":16452,"rsi_14":72.09,"sma_20":2738.75,"sma_60":2727.0,"sma_120":2859.96},{"date":"2025-12-09","open":2800,"high":2800,"low":2750,"close":2780,"volume":18925,"rsi_14":65.85,"sma_20":2748.25,"sma_60":2726.17,"sma_120":2856.46},{"date":"2025-12-10","open":2775,"high":2790,"low":2760,"close":2770,"volume":6998,"rsi_14":52.94,"sma_20":2755.25,"sma_60":2725.17,"sma_120":2853.42},{"date":"2025-12-11","open":2790,"high":2815,"low":2760,"close":2765,"volume":76135,"rsi_14":46.88,"sma_20":2761.5,"sma_60":2724.08,"sma_120":2850.33},{"date":"2025-12-12","open":2805,"high":2805,"low":2740,"close":2770,"volume":35589,"rsi_14":51.61,"sma_20":2768.25,"sma_60":2723.08,"sma_120":2847.92},{"date":"2025-12-15","open":2770,"high":2795,"low":2760,"close":2790,"volume":29511,"rsi_14":55.88,"sma_20":2771.75,"sma_60":2721.83,"sma_120":2845.54},{"date":"2025-12-16","open":2760,"high":2775,"low":2745,"close":2770,"volume":57403,"rsi_14":47.22,"sma_20":2775.5,"sma_60":2720.92,"sma_120":2843.33},{"date":"2025-12-17","open":2765,"high":2855,"low":2745,"close":2855,"volume":46804,"rsi_14":66.67,"sma_20":2782.5,"sma_60":2721.25,"sma_120":2841.29},{"date":"2025-12-18","open":2820,"high":2845,"low":2780,"close":2815,"volume":22336,"rsi_14":54.55,"sma_20":2785.25,"sma_60":2721.08,"sma_120":2838.96},{"date":"2025-12-19","open":2795,"high":2830,"low":2795,"close":2820,"volume":35711,"rsi_14":54.55,"sma_20":2787.5,"sma_60":2721.08,"sma_120":2837.04},{"date":"2025-12-22","open":2815,"high":2835,"low":2775,"close":2825,"volume":45274,"rsi_14":57.41,"sma_20":2790.5,"sma_60":2721.42,"sma_120":2835.21},{"date":"2025-12-23","open":2870,"high":2885,"low":2835,"close":2865,"volume":96498,"rsi_14":60.34,"sma_20":2795.25,"sma_60":2722.42,"sma_120":2833.54},{"date":"2025-12-24","open":2865,"high":2880,"low":2835,"close":2860,"volume":25941,"rsi_14":66.04,"sma_20":2799.25,"sma_60":2723.33,"sma_120":2830.5},{"date":"2025-12-26","open":2875,"high":2875,"low":2830,"close":2835,"volume":22714,"rsi_14":58.18,"sma_20":2802.5,"sma_60":2724.08,"sma_120":2828.0},{"date":"2025-12-29","open":2840,"high":2855,"low":2835,"close":2840,"volume":24447,"rsi_14":58.93,"sma_20":2805.0,"sma_60":2724.92,"sma_120":2825.33},{"date":"2025-12-30","open":2840,"high":2860,"low":2830,"close":2830,"volume":25130,"rsi_14":58.93,"sma_20":2806.75,"sma_60":2725.58,"sma_120":2822.54},{"date":"2026-01-02","open":2860,"high":2885,"low":2825,"close":2855,"volume":39658,"rsi_14":64.41,"sma_20":2810.25,"sma_60":2726.83,"sma_120":2819.88},{"date":"2026-01-05","open":2855,"high":2855,"low":2820,"close":2835,"volume":41916,"rsi_14":61.29,"sma_20":2811.75,"sma_60":2728.25,"sma_120":2816.96},{"date":"2026-01-06","open":2835,"high":2885,"low":2815,"close":2835,"volume":25913,"rsi_14":60.66,"sma_20":2814.75,"sma_60":2729.08,"sma_120":2813.25},{"date":"2026-01-07","open":2830,"high":2855,"low":2750,"close":2810,"volume":24611,"rsi_14":53.23,"sma_20":2815.75,"sma_60":2730.25,"sma_120":2809.33},{"date":"2026-01-08","open":2805,"high":2805,"low":2780,"close":2800,"volume":18782,"rsi_14":55.0,"sma_20":2816.25,"sma_60":2731.67,"sma_120":2805.62},{"date":"2026-01-09","open":2800,"high":2835,"low":2785,"close":2830,"volume":16708,"rsi_14":44.9,"sma_20":2818.75,"sma_60":2733.75,"sma_120":2802.04},{"date":"2026-01-12","open":2830,"high":2830,"low":2785,"close":2810,"volume":42146,"rsi_14":48.89,"sma_20":2820.75,"sma_60":2734.75,"sma_120":2798.79},{"date":"2026-01-13","open":2815,"high":2815,"low":2750,"close":2775,"volume":45475,"rsi_14":41.18,"sma_20":2821.25,"sma_60":2735.58,"sma_120":2795.96},{"date":"2026-01-14","open":2775,"high":2790,"low":2750,"close":2790,"volume":21461,"rsi_14":43.4,"sma_20":2822.25,"sma_60":2737.42,"sma_120":2792.96},{"date":"2026-01-15","open":2765,"high":2790,"low":2755,"close":2775,"volume":21378,"rsi_14":31.25,"sma_20":2821.5,"sma_60":2739.0,"sma_120":2789.96},{"date":"2026-01-16","open":2775,"high":2810,"low":2755,"close":2790,"volume":62879,"rsi_14":40.0,"sma_20":2819.25,"sma_60":2742.33,"sma_120":2787.79},{"date":"2026-01-19","open":2780,"high":2830,"low":2765,"close":2780,"volume":63388,"rsi_14":36.96,"sma_20":2817.5,"sma_60":2743.83,"sma_120":2785.79},{"date":"2026-01-20","open":2760,"high":2810,"low":2750,"close":2785,"volume":39066,"rsi_14":40.0,"sma_20":2815.75,"sma_60":2745.67,"sma_120":2784.21},{"date":"2026-01-21","open":2775,"high":2780,"low":2650,"close":2735,"volume":93544,"rsi_14":26.0,"sma_20":2811.25,"sma_60":2747.17,"sma_120":2782.88},{"date":"2026-01-22","open":2730,"high":2770,"low":2720,"close":2740,"volume":26282,"rsi_14":29.79,"sma_20":2805.0,"sma_60":2748.67,"sma_120":2781.5},{"date":"2026-01-23","open":2720,"high":2735,"low":2695,"close":2710,"volume":44919,"rsi_14":26.42,"sma_20":2797.5,"sma_60":2749.83,"sma_120":2779.92},{"date":"2026-01-26","open":2720,"high":2765,"low":2710,"close":2765,"volume":44669,"rsi_14":42.37,"sma_20":2794.0,"sma_60":2752.42,"sma_120":2778.54},{"date":"2026-01-27","open":2740,"high":2790,"low":2740,"close":2785,"volume":21515,"rsi_14":47.54,"sma_20":2791.25,"sma_60":2755.67,"sma_120":2777.83},{"date":"2026-01-28","open":2780,"high":2800,"low":2755,"close":2775,"volume":32905,"rsi_14":40.35,"sma_20":2788.5,"sma_60":2759.0,"sma_120":2777.0},{"date":"2026-01-29","open":2765,"high":2765,"low":2740,"close":2755,"volume":42294,"rsi_14":40.35,"sma_20":2783.5,"sma_60":2762.33,"sma_120":2776.5},{"date":"2026-01-30","open":2755,"high":2775,"low":2730,"close":2750,"volume":36174,"rsi_14":45.1,"sma_20":2779.25,"sma_60":2765.42,"sma_120":2775.58},{"date":"2026-02-02","open":2760,"high":3030,"low":2745,"close":2750,"volume":234671,"rsi_14":41.67,"sma_20":2775.0,"sma_60":2768.42,"sma_120":2774.5},{"date":"2026-02-03","open":2760,"high":2810,"low":2695,"close":2735,"volume":378961,"rsi_14":41.67,"sma_20":2771.25,"sma_60":2771.33,"sma_120":2773.17},{"date":"2026-02-04","open":2735,"high":2830,"low":2715,"close":2785,"volume":142286,"rsi_14":49.09,"sma_20":2770.5,"sma_60":2771.25,"sma_120":2772.08},{"date":"2026-02-05","open":2785,"high":2860,"low":2780,"close":2825,"volume":78696,"rsi_14":55.56,"sma_20":2770.25,"sma_60":2775.75,"sma_120":2771.33},{"date":"2026-02-06","open":2825,"high":2830,"low":2745,"close":2820,"volume":56560,"rsi_14":56.45,"sma_20":2770.75,"sma_60":2779.58,"sma_120":2770.83},{"date":"2026-02-09","open":2860,"high":2885,"low":2755,"close":2800,"volume":121378,"rsi_14":52.31,"sma_20":2772.0,"sma_60":2782.42,"sma_120":2769.96},{"date":"2026-02-10","open":2785,"high":2835,"low":2775,"close":2820,"volume":45728,"rsi_14":64.41,"sma_20":2773.5,"sma_60":2785.42,"sma_120":2769.42},{"date":"2026-02-11","open":2815,"high":2840,"low":2800,"close":2830,"volume":28324,"rsi_14":65.0,"sma_20":2776.25,"sma_60":2788.67,"sma_120":2768.88},{"date":"2026-02-12","open":2825,"high":2860,"low":2810,"close":2845,"volume":45359,"rsi_14":73.68,"sma_20":2779.0,"sma_60":2790.75,"sma_120":2768.54},{"date":"2026-02-13","open":2875,"high":2875,"low":2800,"close":2825,"volume":73095,"rsi_14":62.0,"sma_20":2780.75,"sma_60":2792.92,"sma_120":2768.17},{"date":"2026-02-19","open":2850,"high":3035,"low":2810,"close":2830,"volume":225609,"rsi_14":59.57,"sma_20":2783.25,"sma_60":2794.83,"sma_120":2767.83},{"date":"2026-02-20","open":2860,"high":2895,"low":2835,"close":2885,"volume":115911,"rsi_14":69.64,"sma_20":2788.25,"sma_60":2796.92,"sma_120":2767.79},{"date":"2026-02-23","open":2885,"high":2935,"low":2855,"close":2925,"volume":112809,"rsi_14":78.33,"sma_20":2797.75,"sma_60":2799.42,"sma_120":2768.08},{"date":"2026-02-24","open":2915,"high":2965,"low":2905,"close":2965,"volume":64189,"rsi_14":82.09,"sma_20":2809.0,"sma_60":2802.75,"sma_120":2768.96},{"date":"2026-02-25","open":2970,"high":2970,"low":2905,"close":2915,"volume":80863,"rsi_14":71.43,"sma_20":2819.25,"sma_60":2805.17,"sma_120":2769.54},{"date":"2026-02-26","open":2910,"high":2965,"low":2810,"close":2825,"volume":107587,"rsi_14":59.78,"sma_20":2822.25,"sma_60":2806.25,"sma_120":2768.83},{"date":"2026-02-27","open":2825,"high":2860,"low":2800,"close":2825,"volume":44700,"rsi_14":54.88,"sma_20":2824.25,"sma_60":2806.83,"sma_120":2769.12},{"date":"2026-03-03","open":2800,"high":2865,"low":2765,"close":2800,"volume":210162,"rsi_14":46.84,"sma_20":2825.5,"sma_60":2807.0,"sma_120":2768.58},{"date":"2026-03-04","open":2795,"high":2795,"low":2565,"close":2655,"volume":142736,"rsi_14":34.58,"sma_20":2820.5,"sma_60":2804.67,"sma_120":2767.17},{"date":"2026-03-05","open":2670,"high":2740,"low":2670,"close":2715,"volume":132972,"rsi_14":42.61,"sma_20":2818.75,"sma_60":2803.5,"sma_120":2766.29},{"date":"2026-03-06","open":2705,"high":2765,"low":2685,"close":2755,"volume":65836,"rsi_14":44.54,"sma_20":2819.0,"sma_60":2802.67,"sma_120":2765.75},{"date":"2026-03-09","open":2745,"high":2745,"low":2540,"close":2700,"volume":81998,"rsi_14":39.84,"sma_20":2817.25,"sma_60":2801.42,"sma_120":2764.79},{"date":"2026-03-10","open":2695,"high":2735,"low":2670,"close":2705,"volume":42417,"rsi_14":38.89,"sma_20":2813.25,"sma_60":2800.0,"sma_120":2763.79},{"date":"2026-03-11","open":2700,"high":2740,"low":2690,"close":2710,"volume":61937,"rsi_14":40.65,"sma_20":2807.5,"sma_60":2798.67,"sma_120":2762.83},{"date":"2026-03-12","open":2700,"high":2715,"low":2610,"close":2695,"volume":19576,"rsi_14":39.2,"sma_20":2801.25,"sma_60":2797.25,"sma_120":2761.71},{"date":"2026-03-13","open":2685,"high":2735,"low":2665,"close":2710,"volume":31017,"rsi_14":35.04,"sma_20":2796.75,"sma_60":2796.25,"sma_120":2760.71},{"date":"2026-03-16","open":2700,"high":2725,"low":2675,"close":2705,"volume":25183,"rsi_14":30.0,"sma_20":2791.0,"sma_60":2795.58,"sma_120":2759.33},{"date":"2026-03-17","open":2715,"high":2740,"low":2680,"close":2730,"volume":32961,"rsi_14":28.04,"sma_20":2786.0,"sma_60":2794.58,"sma_120":2758.83},{"date":"2026-03-18","open":2725,"high":2725,"low":2670,"close":2680,"volume":48045,"rsi_14":28.04,"sma_20":2777.75,"sma_60":2792.75,"sma_120":2757.29},{"date":"2026-03-19","open":2655,"high":2700,"low":2645,"close":2675,"volume":33979,"rsi_14":33.33,"sma_20":2770.25,"sma_60":2791.17,"sma_120":2756.04},{"date":"2026-03-20","open":2670,"high":2755,"low":2650,"close":2735,"volume":40889,"rsi_14":41.18,"sma_20":2765.5,"sma_60":2789.17,"sma_120":2755.21},{"date":"2026-03-23","open":2710,"high":2725,"low":2665,"close":2670,"volume":24859,"rsi_14":38.18,"sma_20":2754.75,"sma_60":2786.75,"sma_120":2753.92},{"date":"2026-03-24","open":2680,"high":2725,"low":2620,"close":2675,"volume":22072,"rsi_14":52.44,"sma_20":2742.25,"sma_60":2784.33,"sma_120":2752.71},{"date":"2026-03-25","open":2705,"high":2705,"low":2645,"close":2695,"volume":14320,"rsi_14":47.3,"sma_20":2728.75,"sma_60":2782.17,"sma_120":2751.79},{"date":"2026-03-26","open":2700,"high":2700,"low":2625,"close":2660,"volume":47459,"rsi_14":36.99,"sma_20":2716.0,"sma_60":2778.75,"sma_120":2750.58},{"date":"2026-03-27","open":2655,"high":2665,"low":2630,"close":2655,"volume":32995,"rsi_14":42.86,"sma_20":2707.5,"sma_60":2775.33,"sma_120":2749.33},{"date":"2026-03-30","open":2665,"high":2735,"low":2605,"close":2670,"volume":53887,"rsi_14":44.62,"sma_20":2699.75,"sma_60":2772.58,"sma_120":2748.33},{"date":"2026-03-31","open":2675,"high":2675,"low":2590,"close":2615,"volume":39474,"rsi_14":37.33,"sma_20":2690.5,"sma_60":2768.83,"sma_120":2746.88},{"date":"2026-04-01","open":2610,"high":2655,"low":2605,"close":2655,"volume":24486,"rsi_14":46.34,"sma_20":2691.0,"sma_60":2766.08,"sma_120":2745.83},{"date":"2026-04-02","open":2670,"high":2700,"low":2585,"close":2620,"volume":47340,"rsi_14":39.77,"sma_20":2686.25,"sma_60":2762.17,"sma_120":2744.5},{"date":"2026-04-03","open":2620,"high":2650,"low":2610,"close":2640,"volume":20377,"rsi_14":42.86,"sma_20":2680.5,"sma_60":2758.92,"sma_120":2743.58},{"date":"2026-04-06","open":2650,"high":2655,"low":2600,"close":2610,"volume":27493,"rsi_14":36.96,"sma_20":2676.0,"sma_60":2755.17,"sma_120":2742.12},{"date":"2026-04-07","open":2625,"high":2625,"low":2590,"close":2620,"volume":17811,"rsi_14":42.86,"sma_20":2671.75,"sma_60":2752.0,"sma_120":2741.12},{"date":"2026-04-08","open":2635,"high":2645,"low":2610,"close":2625,"volume":43784,"rsi_14":44.05,"sma_20":2667.5,"sma_60":2749.08,"sma_120":2740.38},{"date":"2026-04-09","open":2640,"high":2655,"low":2605,"close":2635,"volume":26868,"rsi_14":36.49,"sma_20":2664.5,"sma_60":2745.83,"sma_120":2739.79},{"date":"2026-04-10","open":2620,"high":2720,"low":2620,"close":2690,"volume":63831,"rsi_14":52.78,"sma_20":2663.5,"sma_60":2743.83,"sma_120":2739.29},{"date":"2026-04-13","open":2685,"high":2735,"low":2655,"close":2715,"volume":36858,"rsi_14":55.26,"sma_20":2664.0,"sma_60":2742.83,"sma_120":2739.21},{"date":"2026-04-14","open":2710,"high":2750,"low":2710,"close":2735,"volume":43822,"rsi_14":55.26,"sma_20":2664.25,"sma_60":2741.92,"sma_120":2739.67},{"date":"2026-04-15","open":2750,"high":2810,"low":2735,"close":2800,"volume":72126,"rsi_14":67.07,"sma_20":2670.25,"sma_60":2742.33,"sma_120":2740.67},{"date":"2026-04-16","open":2785,"high":2820,"low":2785,"close":2805,"volume":56441,"rsi_14":68.29,"sma_20":2676.75,"sma_60":2742.58,"sma_120":2741.67},{"date":"2026-04-17","open":2805,"high":2820,"low":2745,"close":2805,"volume":51664,"rsi_14":67.09,"sma_20":2680.25,"sma_60":2743.0,"sma_120":2742.58},{"date":"2026-04-20","open":2800,"high":2850,"low":2780,"close":2830,"volume":54045,"rsi_14":79.45,"sma_20":2688.25,"sma_60":2743.75,"sma_120":2743.75},{"date":"2026-04-21","open":2830,"high":2830,"low":2745,"close":2800,"volume":41844,"rsi_14":69.57,"sma_20":2694.5,"sma_60":2744.83,"sma_120":2744.79},{"date":"2026-04-22","open":2800,"high":2835,"low":2795,"close":2810,"volume":45269,"rsi_14":80.65,"sma_20":2700.25,"sma_60":2746.0,"sma_120":2746.17},{"date":"2026-04-23","open":2840,"high":2840,"low":2775,"close":2800,"volume":48000,"rsi_14":76.67,"sma_20":2707.25,"sma_60":2747.5,"sma_120":2747.42},{"date":"2026-04-24","open":2770,"high":2825,"low":2770,"close":2825,"volume":67162,"rsi_14":86.44,"sma_20":2715.75,"sma_60":2748.5,"sma_120":2748.96},{"date":"2026-04-27","open":2830,"high":2850,"low":2820,"close":2830,"volume":63628,"rsi_14":86.21,"sma_20":2723.75,"sma_60":2749.25,"sma_120":2750.79},{"date":"2026-04-28","open":2855,"high":2855,"low":2805,"close":2825,"volume":60706,"rsi_14":84.48,"sma_20":2734.25,"sma_60":2750.08,"sma_120":2752.75},{"date":"2026-04-29","open":2830,"high":2860,"low":2815,"close":2860,"volume":52760,"rsi_14":85.71,"sma_20":2744.0,"sma_60":2751.83,"sma_120":2757.08},{"date":"2026-04-30","open":2870,"high":2900,"low":2815,"close":2875,"volume":58818,"rsi_14":80.43,"sma_20":2779.0,"sma_60":2703.67,"sma_120":2747.79},{"date":"2026-05-04","open":2875,"high":2900,"low":2825,"close":2835,"volume":42871,"rsi_14":70.69,"sma_20":2766.5,"sma_60":2755.33,"sma_120":2760.04},{"date":"2026-05-06","open":2820,"high":2850,"low":2745,"close":2750,"volume":71022,"rsi_14":52.11,"sma_20":2773.5,"sma_60":2755.58,"sma_120":2761.54},{"date":"2026-05-07","open":2735,"high":2765,"low":2665,"close":2710,"volume":112289,"rsi_14":36.36,"sma_20":2778.0,"sma_60":2754.33,"sma_120":2762.79},{"date":"2026-05-08","open":2715,"high":2750,"low":2695,"close":2735,"volume":38173,"rsi_14":40.0,"sma_20":2783.5,"sma_60":2752.83,"sma_120":2764.29},{"date":"2026-05-11","open":2715,"high":2750,"low":2680,"close":2705,"volume":86372,"rsi_14":36.84,"sma_20":2787.0,"sma_60":2750.92,"sma_120":2765.25},{"date":"2026-05-12","open":2710,"high":2725,"low":2570,"close":2635,"volume":98045,"rsi_14":27.06,"sma_20":2784.25,"sma_60":2748.17,"sma_120":2765.29},{"date":"2026-05-13","open":2660,"high":2660,"low":2580,"close":2620,"volume":34615,"rsi_14":28.05,"sma_20":2779.5,"sma_60":2744.83,"sma_120":2765.12},{"date":"2026-05-14","open":2615,"high":2620,"low":2535,"close":2600,"volume":60102,"rsi_14":25.0,"sma_20":2772.75,"sma_60":2741.0,"sma_120":2764.83},{"date":"2026-05-15","open":2630,"high":2630,"low":2535,"close":2590,"volume":68845,"rsi_14":25.0,"sma_20":2762.25,"sma_60":2736.75,"sma_120":2763.75},{"date":"2026-05-18","open":2590,"high":2600,"low":2520,"close":2595,"volume":61580,"rsi_14":21.25,"sma_20":2751.75,"sma_60":2732.92,"sma_120":2762.92},{"date":"2026-05-19","open":2585,"high":2625,"low":2570,"close":2615,"volume":51603,"rsi_14":24.1,"sma_20":2742.25,"sma_60":2729.33,"sma_120":2762.08},{"date":"2026-05-20","open":2655,"high":2655,"low":2510,"close":2610,"volume":51353,"rsi_14":24.1,"sma_20":2731.25,"sma_60":2724.75,"sma_120":2760.83},{"date":"2026-05-21","open":2640,"high":2640,"low":2515,"close":2525,"volume":104695,"rsi_14":13.98,"sma_20":2717.5,"sma_60":2718.08,"sma_120":2758.75},{"date":"2026-05-22","open":2535,"high":2570,"low":2520,"close":2550,"volume":40616,"rsi_14":15.79,"sma_20":2704.5,"sma_60":2711.17,"sma_120":2756.96},{"date":"2026-05-26","open":2550,"high":2550,"low":2475,"close":2490,"volume":58130,"rsi_14":15.15,"sma_20":2689.0,"sma_60":2704.08,"sma_120":2754.62},{"date":"2026-05-27","open":2460,"high":2465,"low":2330,"close":2370,"volume":81965,"rsi_14":14.15,"sma_20":2666.25,"sma_60":2696.5,"sma_120":2751.21},{"date":"2026-05-28","open":2450,"high":2450,"low":2270,"close":2335,"volume":51456,"rsi_14":14.29,"sma_20":2641.5,"sma_60":2688.33,"sma_120":2747.58},{"date":"2026-05-29","open":2355,"high":2365,"low":2105,"close":2150,"volume":158756,"rsi_14":7.3,"sma_20":2607.75,"sma_60":2677.5,"sma_120":2742.25},{"date":"2026-06-01","open":2155,"high":2155,"low":2005,"close":2060,"volume":126609,"rsi_14":6.71,"sma_20":2567.75,"sma_60":2667.58,"sma_120":2736.12},{"date":"2026-06-02","open":2010,"high":2060,"low":1959,"close":1996,"volume":97110,"rsi_14":6.77,"sma_20":2523.8,"sma_60":2655.6,"sma_120":2729.55},{"date":"2026-06-04","open":2050,"high":2095,"low":1930,"close":1954,"volume":63704,"rsi_14":6.53,"sma_20":2479.75,"sma_60":2642.25,"sma_120":2722.46},{"date":"2026-06-05","open":1906,"high":1944,"low":1878,"close":1895,"volume":71601,"rsi_14":6.21,"sma_20":2437.0,"sma_60":2628.83,"sma_120":2715.12},{"date":"2026-06-08","open":1882,"high":1882,"low":1752,"close":1800,"volume":79555,"rsi_14":5.62,"sma_20":2391.5,"sma_60":2613.75,"sma_120":2706.88},{"date":"2026-06-09","open":1785,"high":1850,"low":1745,"close":1823,"volume":85101,"rsi_14":7.49,"sma_20":2345.9,"sma_60":2598.97,"sma_120":2698.82},{"date":"2026-06-10","open":1830,"high":1830,"low":1713,"close":1787,"volume":57656,"rsi_14":5.19,"sma_20":2300.0,"sma_60":2583.83,"sma_120":2690.54},{"date":"2026-06-11","open":1820,"high":2320,"low":1770,"close":2320,"volume":3211692,"rsi_14":40.01,"sma_20":2284.25,"sma_60":2577.33,"sma_120":2686.79},{"date":"2026-06-12","open":2365,"high":2425,"low":1936,"close":1968,"volume":4018603,"rsi_14":33.8,"sma_20":2251.65,"sma_60":2565.05,"sma_120":2680.15},{"date":"2026-06-15","open":1968,"high":1979,"low":1903,"close":1906,"volume":331843,"rsi_14":31.66,"sma_20":2216.95,"sma_60":2551.32,"sma_120":2672.95},{"date":"2026-06-16","open":1926,"high":1973,"low":1867,"close":1870,"volume":302332,"rsi_14":32.1,"sma_20":2180.95,"sma_60":2537.82,"sma_120":2665.28},{"date":"2026-06-17","open":1857,"high":1960,"low":1857,"close":1930,"volume":224870,"rsi_14":51.46,"sma_20":1950.7,"sma_60":2444.23,"sma_120":2609.78},{"date":"2026-06-18","open":1972,"high":1972,"low":1830,"close":1830,"volume":148387,"rsi_14":35.46,"sma_20":2108.45,"sma_60":2510.32,"sma_120":2649.74},{"date":"2026-06-19","open":1838,"high":1855,"low":1728,"close":1772,"volume":179598,"rsi_14":38.26,"sma_20":2066.55,"sma_60":2495.35,"sma_120":2641.05},{"date":"2026-06-22","open":1757,"high":1773,"low":1700,"close":1738,"volume":76600,"rsi_14":39.64,"sma_20":2027.2,"sma_60":2479.73,"sma_120":2632.03},{"date":"2026-06-23","open":1718,"high":1729,"low":1602,"close":1644,"volume":64488,"rsi_14":38.89,"sma_20":1981.9,"sma_60":2462.22,"sma_120":2622.19},{"date":"2026-06-24","open":1590,"high":1719,"low":1590,"close":1700,"volume":88842,"rsi_14":42.05,"sma_20":1942.4,"sma_60":2446.22,"sma_120":2612.48},{"date":"2026-06-25","open":1686,"high":1759,"low":1595,"close":1639,"volume":80058,"rsi_14":42.0,"sma_20":1905.85,"sma_60":2429.28,"sma_120":2602.31},{"date":"2026-06-26","open":1640,"high":1707,"low":1555,"close":1588,"volume":65135,"rsi_14":43.19,"sma_20":1868.5,"sma_60":2411.25,"sma_120":2591.92},{"date":"2026-06-29","open":1556,"high":1634,"low":1556,"close":1617,"volume":73039,"rsi_14":43.41,"sma_20":1841.85,"sma_60":2394.62,"sma_120":2581.72},{"date":"2026-06-30","open":1691,"high":1710,"low":1598,"close":1623,"volume":85075,"rsi_14":44.65,"sma_20":1820.0,"sma_60":2377.25,"sma_120":2571.67},{"date":"2026-07-01","open":1609,"high":1696,"low":1593,"close":1616,"volume":53936,"rsi_14":15.01,"sma_20":1801.0,"sma_60":2360.52,"sma_120":2561.34},{"date":"2026-07-02","open":1583,"high":1633,"low":1570,"close":1608,"volume":55389,"rsi_14":22.81,"sma_20":1783.7,"sma_60":2343.32,"sma_120":2551.12},{"date":"2026-07-03","open":1632,"high":1632,"low":1556,"close":1622,"volume":66085,"rsi_14":26.87,"sma_20":1770.05,"sma_60":2326.85,"sma_120":2541.01},{"date":"2026-07-06","open":1612,"high":1658,"low":1610,"close":1645,"volume":58820,"rsi_14":31.28,"sma_20":1762.3,"sma_60":2310.6,"sma_120":2531.3},{"date":"2026-07-07","open":1645,"high":1718,"low":1586,"close":1630,"volume":59714,"rsi_14":23.02,"sma_20":1752.65,"sma_60":2294.02,"sma_120":2521.55},{"date":"2026-07-08","open":1629,"high":1676,"low":1609,"close":1634,"volume":34991,"rsi_14":28.7,"sma_20":1745.0,"sma_60":2277.33,"sma_120":2511.58},{"date":"2026-07-09","open":1620,"high":1646,"low":1556,"close":1556,"volume":33641,"rsi_14":27.5,"sma_20":1706.8,"sma_60":2258.43,"sma_120":2501.13},{"date":"2026-07-10","open":1620,"high":1650,"low":1568,"close":1644,"volume":28636,"rsi_14":41.2,"sma_20":1690.6,"sma_60":2240.58,"sma_120":2491.71},{"date":"2026-07-13","open":1600,"high":1707,"low":1599,"close":1676,"volume":38338,"rsi_14":53.39,"sma_20":1679.1,"sma_60":2222.93,"sma_120":2482.43},{"date":"2026-07-14","open":1620,"high":1710,"low":1620,"close":1675,"volume":79749,"rsi_14":47.0,"sma_20":1669.35,"sma_60":2204.18,"sma_120":2473.26},{"date":"2026-07-15","open":1661,"high":1705,"low":1605,"close":1668,"volume":61924,"rsi_14":53.99,"sma_20":1656.25,"sma_60":2185.23,"sma_120":2463.91},{"date":"2026-07-16","open":1620,"high":1666,"low":1601,"close":1631,"volume":25687,"rsi_14":56.16,"sma_20":1646.3,"sma_60":2165.67,"sma_120":2454.33},{"date":"2026-07-20","open":1630,"high":1630,"low":1575,"close":1617,"volume":22695,"rsi_14":50.0,"sma_20":1638.55,"sma_60":2145.45,"sma_120":2444.6},{"date":"2026-07-21","open":1511,"high":1613,"low":1511,"close":1575,"volume":45930,"rsi_14":43.51,"sma_20":1630.4,"sma_60":2125.03,"sma_120":2434.93},{"date":"2026-07-22","open":1575,"high":1630,"low":1539,"close":1570,"volume":30501,"rsi_14":43.75,"sma_20":1626.7,"sma_60":2104.37,"sma_120":2425.18},{"date":"2026-07-23","open":1570,"high":1634,"low":1545,"close":1587,"volume":45539,"rsi_14":47.21,"sma_20":1621.05,"sma_60":2084.15,"sma_120":2415.82},{"date":"2026-07-24","open":1574,"high":1587,"low":1545,"close":1554,"volume":23212,"rsi_14":41.41,"sma_20":1616.8,"sma_60":2062.97,"sma_120":2405.73},{"date":"2026-07-27","open":1551,"high":1588,"low":1536,"close":1588,"volume":58335,"rsi_14":43.0,"sma_20":1616.8,"sma_60":2042.27,"sma_120":2395.76},{"date":"2026-07-28","open":1561,"high":1596,"low":1550,"close":1584,"volume":69351,"rsi_14":44.19,"sma_20":1615.15,"sma_60":2021.58,"sma_120":2385.83},{"date":"2026-07-29","open":1575,"high":1577,"low":1446,"close":1545,"volume":100637,"rsi_14":39.68,"sma_20":1611.25,"sma_60":1999.67,"sma_120":2375.75},{"date":"2026-07-30","open":1459,"high":1590,"low":1459,"close":1510,"volume":93934,"rsi_14":44.07,"sma_20":1605.95,"sma_60":1976.92,"sma_120":2365.42},{"date":"2026-07-31","open":1560,"high":1560,"low":1480,"close":1523,"volume":113273,"rsi_14":30.67,"sma_20":1601.7,"sma_60":1955.05,"sma_120":2355.19},{"date":"2026-08-03","open":1523,"high":1645,"low":1504,"close":1588,"volume":65158,"rsi_14":37.28,"sma_20":1600.0,"sma_60":1935.68,"sma_120":2345.63},{"date":"2026-08-04","open":1588,"high":1660,"low":1588,"close":1650,"volume":47239,"rsi_14":46.93,"sma_20":1600.25,"sma_60":1918.02,"sma_120":2336.18},{"date":"2026-08-05","open":1650,"high":1699,"low":1638,"close":1667,"volume":39394,"rsi_14":49.88,"sma_20":1602.1,"sma_60":1900.22,"sma_120":2326.53},{"date":"2026-08-06","open":1667,"high":1675,"low":1649,"close":1674,"volume":22807,"rsi_14":55.56,"sma_20":1604.1,"sma_60":1883.03,"sma_120":2316.97},{"date":"2026-08-07","open":1674,"high":1710,"low":1651,"close":1710,"volume":27906,"rsi_14":61.37,"sma_20":1611.8,"sma_60":1867.62,"sma_120":2307.89},{"date":"2026-08-10","open":1710,"high":1744,"low":1700,"close":1729,"volume":40435,"rsi_14":69.95,"sma_20":1616.05,"sma_60":1852.77,"sma_120":2298.8},{"date":"2026-08-11","open":1713,"high":1780,"low":1695,"close":1746,"volume":47403,"rsi_14":72.11,"sma_20":1619.55,"sma_60":1838.53,"sma_120":2289.77},{"date":"2026-08-12","open":1745,"high":1777,"low":1727,"close":1730,"volume":46861,"rsi_14":68.01,"sma_20":1622.3,"sma_60":1824.2,"sma_120":2280.47},{"date":"2026-08-13","open":1730,"high":1776,"low":1705,"close":1744,"volume":73909,"rsi_14":75.13,"sma_20":1626.1,"sma_60":1810.02,"sma_120":2271.47},{"date":"2026-08-14","open":1750,"high":1750,"low":1706,"close":1736,"volume":29145,"rsi_14":71.02,"sma_20":1631.35,"sma_60":1795.37,"sma_120":2262.35},{"date":"2026-08-18","open":1736,"high":1736,"low":1621,"close":1663,"volume":106884,"rsi_14":59.38,"sma_20":1633.65,"sma_60":1779.58,"sma_120":2252.17},{"date":"2026-08-19","open":1615,"high":1672,"low":1615,"close":1672,"volume":34689,"rsi_14":66.24,"sma_20":1638.5,"sma_60":1765.37,"sma_120":2241.72},{"date":"2026-08-20","open":1673,"high":1693,"low":1590,"close":1660,"volume":56639,"rsi_14":70.38,"sma_20":1643.0,"sma_60":1750.53,"sma_120":2230.85},{"date":"2026-08-21","open":1660,"high":1660,"low":1600,"close":1655,"volume":68708,"rsi_14":68.33,"sma_20":1646.4,"sma_60":1736.62,"sma_120":2220.35},{"date":"2026-08-24","open":1655,"high":1721,"low":1640,"close":1679,"volume":42071,"rsi_14":64.26,"sma_20":1652.65,"sma_60":1725.1,"sma_120":2210.8},{"date":"2026-08-25","open":1760,"high":1818,"low":1685,"close":1807,"volume":138627,"rsi_14":70.39,"sma_20":1663.6,"sma_60":1716.3,"sma_120":2202.32},{"date":"2026-08-26","open":1807,"high":1816,"low":1739,"close":1809,"volume":118095,"rsi_14":69.19,"sma_20":1674.85,"sma_60":1710.62,"sma_120":2194.06},{"date":"2026-08-27","open":2350,"high":2350,"low":1820,"close":1834,"volume":3872948,"rsi_14":70.62,"sma_20":1689.3,"sma_60":1706.85,"sma_120":2187.22},{"date":"2026-08-28","open":1804,"high":1853,"low":1790,"close":1845,"volume":225849,"rsi_14":68.6,"sma_20":1706.05,"sma_60":1704.33,"sma_120":2179.97},{"date":"2026-08-31","open":1830,"high":1839,"low":1771,"close":1833,"volume":83947,"rsi_14":64.61,"sma_20":1721.55,"sma_60":1702.32,"sma_120":2172.28},{"date":"2026-09-01","open":1830,"high":1830,"low":1765,"close":1802,"volume":86913,"rsi_14":57.57,"sma_20":1732.25,"sma_60":1700.77,"sma_120":2164.8},{"date":"2026-09-02","open":1790,"high":1806,"low":1752,"close":1778,"volume":52831,"rsi_14":56.35,"sma_20":1738.65,"sma_60":1700.4,"sma_120":2157.07},{"date":"2026-09-03","open":1804,"high":1804,"low":1730,"close":1754,"volume":39844,"rsi_14":51.29,"sma_20":1743.0,"sma_60":1699.25,"sma_120":2149.11},{"date":"2026-09-04","open":1780,"high":1780,"low":1740,"close":1774,"volume":76481,"rsi_14":54.75,"sma_20":1748.0,"sma_60":1699.03,"sma_120":2141.43},{"date":"2026-09-07","open":1783,"high":1797,"low":1751,"close":1786,"volume":26544,"rsi_14":68.14,"sma_20":1751.8,"sma_60":1690.13,"sma_120":2133.73},{"date":"2026-09-08","open":1790,"high":1796,"low":1757,"close":1772,"volume":24443,"rsi_14":64.53,"sma_20":1753.95,"sma_60":1686.87,"sma_120":2125.96},{"date":"2026-09-09","open":1772,"high":1772,"low":1705,"close":1728,"volume":53483,"rsi_14":59.04,"sma_20":1753.05,"sma_60":1683.9,"sma_120":2117.61},{"date":"2026-09-10","open":1742,"high":1788,"low":1705,"close":1756,"volume":48148,"rsi_14":62.66,"sma_20":1754.35,"sma_60":1682.0,"sma_120":2109.91},{"date":"2026-09-11","open":1754,"high":1754,"low":1714,"close":1751,"volume":11285,"rsi_14":59.47,"sma_20":1754.7,"sma_60":1679.02,"sma_120":2102.21},{"date":"2026-09-14","open":1751,"high":1773,"low":1689,"close":1715,"volume":81815,"rsi_14":34.03,"sma_20":1753.65,"sma_60":1677.1,"sma_120":2093.71},{"date":"2026-09-15","open":1715,"high":1780,"low":1705,"close":1734,"volume":17135,"rsi_14":37.7,"sma_20":1757.2,"sma_60":1676.47,"sma_120":2085.91},{"date":"2026-09-16","open":1710,"high":1798,"low":1696,"close":1721,"volume":42969,"rsi_14":30.72,"sma_20":1759.65,"sma_60":1676.18,"sma_120":2077.96},{"date":"2026-09-17","open":1715,"high":1777,"low":1682,"close":1737,"volume":33840,"rsi_14":31.88,"sma_20":1763.5,"sma_60":1677.73,"sma_120":2069.97},{"date":"2026-09-18","open":1749,"high":1749,"low":1711,"close":1711,"volume":44310,"rsi_14":30.45,"sma_20":1766.3,"sma_60":1677.92,"sma_120":2062.07},{"date":"2026-09-21","open":1744,"high":1768,"low":1706,"close":1713,"volume":17052,"rsi_14":34.28,"sma_20":1768.0,"sma_60":1679.15,"sma_120":2054.22},{"date":"2026-09-22","open":1716,"high":1736,"low":1710,"close":1711,"volume":25542,"rsi_14":37.16,"sma_20":1763.2,"sma_60":1681.2,"sma_120":2046.22},{"date":"2026-09-23","open":1707,"high":1765,"low":1655,"close":1719,"volume":23020,"rsi_14":42.86,"sma_20":1758.7,"sma_60":1682.9,"sma_120":2038.76},{"date":"2026-09-28","open":1699,"high":1759,"low":1660,"close":1711,"volume":37357,"rsi_14":36.48,"sma_20":1752.55,"sma_60":1684.37,"sma_120":2030.81},{"date":"2026-09-29","open":1710,"high":1710,"low":1655,"close":1700,"volume":35227,"rsi_14":31.47,"sma_20":1745.3,"sma_60":1685.77,"sma_120":2023.14},{"date":"2026-09-30","open":1705,"high":1747,"low":1592,"close":1703,"volume":28018,"rsi_14":34.39,"sma_20":1738.8,"sma_60":1687.35,"sma_120":2015.33},{"date":"2026-10-01","open":1675,"high":1721,"low":1661,"close":1692,"volume":42471,"rsi_14":40.43,"sma_20":1733.3,"sma_60":1688.52,"sma_120":2007.68},{"date":"2026-10-02","open":1711,"high":1725,"low":1682,"close":1717,"volume":20769,"rsi_14":39.46,"sma_20":1730.25,"sma_60":1689.72,"sma_120":2000.16},{"date":"2026-10-06","open":1717,"high":1750,"low":1682,"close":1728,"volume":34774,"rsi_14":43.98,"sma_20":1728.95,"sma_60":1691.35,"sma_120":1992.68},{"date":"2026-10-07","open":1742,"high":1744,"low":1705,"close":1723,"volume":10401,"rsi_14":52.5,"sma_20":1726.4,"sma_60":1692.83,"sma_120":1985.08},{"date":"2026-10-08","open":1718,"high":1732,"low":1680,"close":1732,"volume":41627,"rsi_14":49.33,"sma_20":1723.7,"sma_60":1695.77,"sma_120":1977.1},{"date":"2026-10-12","open":1725,"high":1810,"low":1659,"close":1796,"volume":201041,"rsi_14":68.66,"sma_20":1724.9,"sma_60":1698.3,"sma_120":1969.44},{"date":"2026-10-13","open":1800,"high":1922,"low":1750,"close":1859,"volume":315773,"rsi_14":74.6,"sma_20":1731.45,"sma_60":1701.35,"sma_120":1962.14},{"date":"2026-10-14","open":1840,"high":1925,"low":1827,"close":1905,"volume":183788,"rsi_14":86.19,"sma_20":1738.9,"sma_60":1705.18,"sma_120":1954.68},{"date":"2026-10-15","open":1861,"high":1992,"low":1861,"close":1900,"volume":120355,"rsi_14":84.5,"sma_20":1746.35,"sma_60":1709.05,"sma_120":1947.14},{"date":"2026-10-16","open":1880,"high":1925,"low":1870,"close":1924,"volume":59761,"rsi_14":86.35,"sma_20":1756.8,"sma_60":1713.93,"sma_120":1939.8},{"date":"2026-10-19","open":1923,"high":1942,"low":1879,"close":1919,"volume":78414,"rsi_14":84.48,"sma_20":1766.05,"sma_60":1718.97,"sma_120":1932.21},{"date":"2026-10-20","open":1908,"high":1992,"low":1729,"close":1914,"volume":64833,"rsi_14":85.37,"sma_20":1775.7,"sma_60":1724.62,"sma_120":1924.83},{"date":"2026-10-21","open":1906,"high":1992,"low":1906,"close":1953,"volume":35359,"rsi_14":90.16,"sma_20":1786.5,"sma_60":1731.0,"sma_120":1917.68},{"date":"2026-10-22","open":1925,"high":1959,"low":1900,"close":1942,"volume":61175,"rsi_14":87.0,"sma_20":1798.05,"sma_60":1736.92,"sma_120":1910.53},{"date":"2026-10-23","open":1898,"high":1930,"low":1887,"close":1922,"volume":71208}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":168.17000000000002,"pbr":0.38,"per":11.43,"roa":0.71,"roe":1.11,"grade":"C","comment":"PER 11.46배, ROE 1.11%","revenue":111670431324.0,"analysis":"PER 11.5배입니다. ROE 1.1%입니다. 시가총액 308.19억. 매출 1116.70억, 영업이익 30.49억.","eps_basis":"TTM","debt_ratio":0.5559932973833753,"market_cap":30738684384,"net_income":2686951696.0,"total_debt":44834505105.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.03,"total_assets":125473076318.0,"total_equity":80638571213.0,"profit_margin":2.41,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3048732632.0,"operating_margin":2.73,"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":["RSI 87 과매수 구간"],"backtest_top3":[],"current_price":1922.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2019-08-20","close":6184.2368},{"date":"2019-08-21","close":7385.4917},{"date":"2019-08-22","close":6967.2769},{"date":"2019-08-23","close":7492.2695},{"date":"2019-08-26","close":6593.5532},{"date":"2019-08-27","close":5961.7822},{"date":"2019-08-28","close":6210.9316},{"date":"2019-08-29","close":6433.3857},{"date":"2019-08-30","close":6468.9785},{"date":"2019-09-02","close":6629.146},{"date":"2019-09-03","close":6371.0986},{"date":"2019-09-04","close":6504.5713},{"date":"2019-09-05","close":6228.7275},{"date":"2019-09-06","close":6077.4585},{"date":"2019-09-09","close":5899.4951},{"date":"2019-09-10","close":6121.9497},{"date":"2019-09-11","close":6139.7461},{"date":"2019-09-16","close":6148.644},{"date":"2019-09-17","close":7990.5679},{"date":"2019-09-18","close":9209.6191},{"date":"2019-09-19","close":7741.4189},{"date":"2019-09-20","close":8079.5498},{"date":"2019-09-23","close":7198.6299},{"date":"2019-09-24","close":7723.6226},{"date":"2019-09-25","close":10010.4551},{"date":"2019-09-26","close":10944.7646},{"date":"2019-09-27","close":14192.6016},{"date":"2019-09-30","close":16951.0371},{"date":"2019-10-01","close":13836.6738},{"date":"2019-10-02","close":16773.0742},{"date":"2019-10-04","close":16639.6016},{"date":"2019-10-07","close":14370.5645},{"date":"2019-10-08","close":12857.874},{"date":"2019-10-10","close":12635.4189},{"date":"2019-10-11","close":13080.3281},{"date":"2019-10-14","close":12057.0371},{"date":"2019-10-15","close":10900.2734},{"date":"2019-10-16","close":12279.4922},{"date":"2019-10-17","close":11612.1279},{"date":"2019-10-18","close":12235.001},{"date":"2019-10-21","close":10677.8193},{"date":"2019-10-22","close":10143.9277},{"date":"2019-10-23","close":9876.9824},{"date":"2019-10-24","close":10099.4375},{"date":"2019-10-25","close":9788.001},{"date":"2019-10-28","close":9031.6553},{"date":"2019-10-29","close":8738.0156},{"date":"2019-10-30","close":8942.6738},{"date":"2019-10-31","close":8524.459},{"date":"2019-11-01","close":8524.459},{"date":"2019-11-04","close":8319.8008},{"date":"2019-11-05","close":8319.8008},{"date":"2019-11-06","close":8479.9678},{"date":"2019-11-07","close":8275.3096},{"date":"2019-11-08","close":8551.1533},{"date":"2019-11-11","close":8213.0225},{"date":"2019-11-12","close":8088.4478},{"date":"2019-11-13","close":8008.3643},{"date":"2019-11-14","close":7794.8081},{"date":"2019-11-15","close":7981.6699},{"date":"2019-11-18","close":7812.6045},{"date":"2019-11-19","close":7545.6587},{"date":"2019-11-20","close":7216.4263},{"date":"2019-11-21","close":7385.4917},{"date":"2019-11-22","close":7091.8516},{"date":"2019-11-25","close":7332.1025},{"date":"2019-11-26","close":7314.3062},{"date":"2019-11-27","close":7278.7134},{"date":"2019-11-28","close":7216.4263},{"date":"2019-11-29","close":7056.2588},{"date":"2019-12-02","close":7171.9351},{"date":"2019-12-03","close":6967.2769},{"date":"2019-12-04","close":7065.1567},{"date":"2019-12-05","close":6860.4985},{"date":"2019-12-06","close":7020.666},{"date":"2019-12-09","close":7091.8516},{"date":"2019-12-10","close":7047.3604},{"date":"2019-12-11","close":7278.7134},{"date":"2019-12-12","close":7510.0659},{"date":"2019-12-13","close":7510.0659},{"date":"2019-12-16","close":7341.0005},{"date":"2019-12-17","close":7260.917},{"date":"2019-12-18","close":7607.9463},{"date":"2019-12-19","close":7456.6768},{"date":"2019-12-20","close":7447.7788},{"date":"2019-12-23","close":7171.9351},{"date":"2019-12-24","close":7100.7495},{"date":"2019-12-26","close":7002.8696},{"date":"2019-12-27","close":7118.5459},{"date":"2019-12-30","close":7296.5098},{"date":"2020-01-02","close":7376.5933},{"date":"2020-01-03","close":7394.3896},{"date":"2020-01-06","close":7145.2407},{"date":"2020-01-07","close":7145.2407},{"date":"2020-01-08","close":6744.8223},{"date":"2020-01-09","close":7100.7495},{"date":"2020-01-10","close":7056.2588},{"date":"2020-01-13","close":7163.0371},{"date":"2020-01-14","close":7260.917},{"date":"2020-01-15","close":7349.8989},{"date":"2020-01-16","close":7385.4917},{"date":"2020-01-17","close":7332.1025},{"date":"2020-01-20","close":7234.2222},{"date":"2020-01-21","close":7163.0371},{"date":"2020-01-22","close":7252.0186},{"date":"2020-01-23","close":7216.4263},{"date":"2020-01-28","close":6949.4805},{"date":"2020-01-29","close":7020.666},{"date":"2020-01-30","close":6762.6187},{"date":"2020-01-31","close":6513.4697},{"date":"2020-02-03","close":8462.1719},{"date":"2020-02-04","close":8408.7822},{"date":"2020-02-05","close":8230.8193},{"date":"2020-02-06","close":8230.8193},{"date":"2020-02-07","close":8177.4297},{"date":"2020-02-10","close":10010.4551},{"date":"2020-02-11","close":9165.1279},{"date":"2020-02-12","close":8666.8301},{"date":"2020-02-13","close":8809.2012},{"date":"2020-02-14","close":9076.1465},{"date":"2020-02-17","close":8604.543},{"date":"2020-02-18","close":8809.2012},{"date":"2020-02-19","close":8738.0156},{"date":"2020-02-20","close":8880.3857},{"date":"2020-02-21","close":8310.9023},{"date":"2020-02-24","close":8880.3857},{"date":"2020-02-25","close":7812.6045},{"date":"2020-02-26","close":7634.6406},{"date":"2020-02-27","close":7100.7495},{"date":"2020-02-28","close":7047.3604},{"date":"2020-03-02","close":7020.666},{"date":"2020-03-03","close":7020.666},{"date":"2020-03-04","close":7278.7134},{"date":"2020-03-05","close":7385.4917},{"date":"2020-03-06","close":7109.6479},{"date":"2020-03-09","close":6629.146},{"date":"2020-03-10","close":6691.4331},{"date":"2020-03-11","close":6397.7935},{"date":"2020-03-12","close":5792.7168},{"date":"2020-03-13","close":5294.4185},{"date":"2020-03-16","close":5125.353},{"date":"2020-03-17","close":5027.4731},{"date":"2020-03-18","close":4644.8511},{"date":"2020-03-19","close":3505.884},{"date":"2020-03-20","close":3821.7693},{"date":"2020-03-23","close":3577.0693},{"date":"2020-03-24","close":3941.8948},{"date":"2020-03-25","close":4444.6421},{"date":"2020-03-26","close":4716.0366},{"date":"2020-03-27","close":4760.5278},{"date":"2020-03-30","close":5027.4731},{"date":"2020-03-31","close":5338.9097},{"date":"2020-04-01","close":5890.5967},{"date":"2020-04-02","close":5908.3931},{"date":"2020-04-03","close":6139.7461},{"date":"2020-04-06","close":6673.6367},{"date":"2020-04-07","close":6682.5352},{"date":"2020-04-08","close":6593.5532},{"date":"2020-04-09","close":7136.3423},{"date":"2020-04-10","close":6896.0913},{"date":"2020-04-13","close":7163.0371},{"date":"2020-04-14","close":7189.7314},{"date":"2020-04-16","close":7118.5459},{"date":"2020-04-17","close":7029.5645},{"date":"2020-04-20","close":7180.8335},{"date":"2020-04-21","close":6931.6841},{"date":"2020-04-22","close":7002.8696},{"date":"2020-04-23","close":7474.4731},{"date":"2020-04-24","close":7091.8516},{"date":"2020-04-27","close":7127.4443},{"date":"2020-04-28","close":7038.4624},{"date":"2020-04-29","close":7305.4077},{"date":"2020-05-04","close":7688.0298},{"date":"2020-05-06","close":9965.9648},{"date":"2020-05-07","close":9298.6006},{"date":"2020-05-08","close":9254.1094},{"date":"2020-05-11","close":9521.0557},{"date":"2020-05-12","close":9254.1094},{"date":"2020-05-13","close":9432.0732},{"date":"2020-05-14","close":9031.6553},{"date":"2020-05-15","close":9343.0918},{"date":"2020-05-18","close":8853.6914},{"date":"2020-05-19","close":8417.6807},{"date":"2020-05-20","close":8390.9863},{"date":"2020-05-21","close":8337.5967},{"date":"2020-05-22","close":8115.1426},{"date":"2020-05-25","close":8382.0879},{"date":"2020-05-26","close":8453.2734},{"date":"2020-05-27","close":8319.8008},{"date":"2020-05-28","close":8364.292},{"date":"2020-05-29","close":8666.8301},{"date":"2020-06-01","close":8898.1826},{"date":"2020-06-02","close":9343.0918},{"date":"2020-06-03","close":9165.1279},{"date":"2020-06-04","close":9521.0557},{"date":"2020-06-05","close":9476.5645},{"date":"2020-06-08","close":9254.1094},{"date":"2020-06-09","close":8942.6738},{"date":"2020-06-10","close":8898.1826},{"date":"2020-06-11","close":8782.5059},{"date":"2020-06-12","close":8631.2373},{"date":"2020-06-15","close":7874.8916},{"date":"2020-06-16","close":8818.0986},{"date":"2020-06-17","close":8666.8301},{"date":"2020-06-18","close":8551.1533},{"date":"2020-06-19","close":8640.1348},{"date":"2020-06-22","close":8987.1641},{"date":"2020-06-23","close":8987.1641},{"date":"2020-06-24","close":8773.6084},{"date":"2020-06-25","close":9031.6553},{"date":"2020-06-26","close":8809.2012},{"date":"2020-06-29","close":8640.1348},{"date":"2020-06-30","close":9076.1465},{"date":"2020-07-01","close":8871.4883},{"date":"2020-07-02","close":9298.6006},{"date":"2020-07-03","close":9254.1094},{"date":"2020-07-06","close":9343.0918},{"date":"2020-07-07","close":9120.6367},{"date":"2020-07-08","close":9209.6191},{"date":"2020-07-09","close":9209.6191},{"date":"2020-07-10","close":9076.1465},{"date":"2020-07-13","close":9699.0186},{"date":"2020-07-14","close":9743.5098},{"date":"2020-07-15","close":9699.0186},{"date":"2020-07-16","close":9076.1465},{"date":"2020-07-17","close":8987.1641},{"date":"2020-07-20","close":8773.6084},{"date":"2020-07-21","close":8826.9971},{"date":"2020-07-22","close":8773.6084},{"date":"2020-07-23","close":8631.2373},{"date":"2020-07-24","close":8622.3389},{"date":"2020-07-27","close":8382.0879},{"date":"2020-07-28","close":8195.2266},{"date":"2020-07-29","close":8257.5137},{"date":"2020-07-30","close":8631.2373},{"date":"2020-07-31","close":8675.7275},{"date":"2020-08-03","close":8542.2549},{"date":"2020-08-04","close":8675.7275},{"date":"2020-08-05","close":8568.9502},{"date":"2020-08-06","close":8568.9502},{"date":"2020-08-07","close":8497.7646},{"date":"2020-08-10","close":8417.6807},{"date":"2020-08-11","close":8533.3574},{"date":"2020-08-12","close":8462.1719},{"date":"2020-08-13","close":8542.2549},{"date":"2020-08-14","close":8426.5791},{"date":"2020-08-18","close":7679.1313},{"date":"2020-08-19","close":7777.0117},{"date":"2020-08-20","close":7225.3242},{"date":"2020-08-21","close":7394.3896},{"date":"2020-08-24","close":7483.3716},{"date":"2020-08-25","close":7839.2988},{"date":"2020-08-26","close":7857.0952},{"date":"2020-08-27","close":7785.9097},{"date":"2020-08-28","close":8097.3462},{"date":"2020-08-31","close":8560.0518},{"date":"2020-09-01","close":8471.0693},{"date":"2020-09-02","close":8373.1895},{"date":"2020-09-03","close":8310.9023},{"date":"2020-09-04","close":8097.3462},{"date":"2020-09-07","close":8479.9678},{"date":"2020-09-08","close":8230.8193},{"date":"2020-09-09","close":8106.2441},{"date":"2020-09-10","close":8159.6333},{"date":"2020-09-11","close":8159.6333},{"date":"2020-09-14","close":8302.0039},{"date":"2020-09-15","close":8204.124},{"date":"2020-09-16","close":8204.124},{"date":"2020-09-17","close":8061.7534},{"date":"2020-09-18","close":7954.9751},{"date":"2020-09-21","close":7679.1313},{"date":"2020-09-22","close":7421.0845},{"date":"2020-09-23","close":7483.3716},{"date":"2020-09-24","close":7136.3423},{"date":"2020-09-25","close":7163.0371},{"date":"2020-09-28","close":7412.186},{"date":"2020-09-29","close":7572.3535},{"date":"2020-10-05","close":7536.7607},{"date":"2020-10-06","close":7643.5386},{"date":"2020-10-07","close":7643.5386},{"date":"2020-10-08","close":7643.5386},{"date":"2020-10-12","close":8097.3462},{"date":"2020-10-13","close":7946.0771},{"date":"2020-10-14","close":7768.1133},{"date":"2020-10-15","close":7714.7241},{"date":"2020-10-16","close":7670.2334},{"date":"2020-10-19","close":7741.4189},{"date":"2020-10-20","close":7679.1313},{"date":"2020-10-21","close":7892.688},{"date":"2020-10-22","close":8186.3281},{"date":"2020-10-23","close":7785.9097},{"date":"2020-10-26","close":7269.8149},{"date":"2020-10-27","close":7189.7314},{"date":"2020-10-28","close":7323.2041},{"date":"2020-10-29","close":7234.2222},{"date":"2020-10-30","close":7171.9351},{"date":"2020-11-02","close":7243.1206},{"date":"2020-11-03","close":7260.917},{"date":"2020-11-04","close":7260.917},{"date":"2020-11-05","close":7376.5933},{"date":"2020-11-06","close":7412.186},{"date":"2020-11-09","close":7492.2695},{"date":"2020-11-10","close":7429.9824},{"date":"2020-11-11","close":7421.0845},{"date":"2020-11-12","close":7403.2881},{"date":"2020-11-13","close":7367.6953},{"date":"2020-11-16","close":7305.4077},{"date":"2020-11-17","close":7234.2222},{"date":"2020-11-18","close":7296.5098},{"date":"2020-11-19","close":7412.186},{"date":"2020-11-20","close":7403.2881},{"date":"2020-11-23","close":7385.4917},{"date":"2020-11-24","close":7376.5933},{"date":"2020-11-25","close":7269.8149},{"date":"2020-11-26","close":7349.8989},{"date":"2020-11-27","close":7305.4077},{"date":"2020-11-30","close":7323.2041},{"date":"2020-12-01","close":7314.3062},{"date":"2020-12-02","close":7385.4917},{"date":"2020-12-03","close":7358.7969},{"date":"2020-12-04","close":7341.0005},{"date":"2020-12-07","close":7385.4917},{"date":"2020-12-08","close":7349.8989},{"date":"2020-12-09","close":7367.6953},{"date":"2020-12-10","close":7705.8262},{"date":"2020-12-11","close":8008.3643},{"date":"2020-12-14","close":7857.0952},{"date":"2020-12-15","close":7661.335},{"date":"2020-12-16","close":7714.7241},{"date":"2020-12-17","close":7625.7427},{"date":"2020-12-18","close":7625.7427},{"date":"2020-12-21","close":7696.9277},{"date":"2020-12-22","close":7447.7788},{"date":"2020-12-23","close":7252.0186},{"date":"2020-12-24","close":7269.8149},{"date":"2020-12-28","close":7341.0005},{"date":"2020-12-29","close":7421.0845},{"date":"2020-12-30","close":7385.4917},{"date":"2021-01-04","close":7349.8989},{"date":"2021-01-05","close":7510.0659},{"date":"2021-01-06","close":7572.3535},{"date":"2021-01-07","close":7643.5386},{"date":"2021-01-08","close":7563.4551},{"date":"2021-01-11","close":7367.6953},{"date":"2021-01-12","close":7447.7788},{"date":"2021-01-13","close":7385.4917},{"date":"2021-01-14","close":7572.3535},{"date":"2021-01-15","close":7518.9644},{"date":"2021-01-18","close":7572.3535},{"date":"2021-01-19","close":7625.7427},{"date":"2021-01-20","close":7554.5571},{"date":"2021-01-21","close":7599.0479},{"date":"2021-01-22","close":7616.8442},{"date":"2021-01-25","close":7901.5859},{"date":"2021-01-26","close":7750.3169},{"date":"2021-01-27","close":7714.7241},{"date":"2021-01-28","close":7501.168},{"date":"2021-01-29","close":7252.0186},{"date":"2021-02-01","close":7269.8149},{"date":"2021-02-02","close":7314.3062},{"date":"2021-02-03","close":7314.3062},{"date":"2021-02-04","close":7287.6113},{"date":"2021-02-05","close":7171.9351},{"date":"2021-02-08","close":7171.9351},{"date":"2021-02-09","close":7207.5278},{"date":"2021-02-10","close":7198.6299},{"date":"2021-02-15","close":7234.2222},{"date":"2021-02-16","close":7296.5098},{"date":"2021-02-17","close":7429.9824},{"date":"2021-02-18","close":7474.4731},{"date":"2021-02-19","close":7349.8989},{"date":"2021-02-22","close":7465.5752},{"date":"2021-02-23","close":7447.7788},{"date":"2021-02-24","close":7234.2222},{"date":"2021-02-25","close":7323.2041},{"date":"2021-02-26","close":7207.5278},{"date":"2021-03-02","close":7216.4263},{"date":"2021-03-03","close":7278.7134},{"date":"2021-03-04","close":7234.2222},{"date":"2021-03-05","close":7278.7134},{"date":"2021-03-08","close":7287.6113},{"date":"2021-03-09","close":7287.6113},{"date":"2021-03-10","close":7429.9824},{"date":"2021-03-11","close":7358.7969},{"date":"2021-03-12","close":7403.2881},{"date":"2021-03-15","close":7465.5752},{"date":"2021-03-16","close":7501.168},{"date":"2021-03-17","close":7563.4551},{"date":"2021-03-18","close":7607.9463},{"date":"2021-03-19","close":7625.7427},{"date":"2021-03-22","close":7536.7607},{"date":"2021-03-23","close":6237.626},{"date":"2021-03-24","close":6095.2549},{"date":"2021-03-25","close":6219.8296},{"date":"2021-03-26","close":6353.3022},{"date":"2021-03-29","close":6477.877},{"date":"2021-03-30","close":6433.3857},{"date":"2021-03-31","close":6451.1821},{"date":"2021-04-01","close":6397.7935},{"date":"2021-04-02","close":6415.5898},{"date":"2021-04-05","close":6379.9971},{"date":"2021-04-06","close":6504.5713},{"date":"2021-04-07","close":6930.0},{"date":"2021-04-08","close":6920.0},{"date":"2021-04-09","close":7040.0},{"date":"2021-04-12","close":7090.0},{"date":"2021-04-13","close":7030.0},{"date":"2021-04-14","close":7120.0},{"date":"2021-04-15","close":7160.0},{"date":"2021-04-16","close":7120.0},{"date":"2021-04-19","close":7080.0},{"date":"2021-04-20","close":7050.0},{"date":"2021-04-21","close":6880.0},{"date":"2021-04-22","close":6840.0},{"date":"2021-04-23","close":6780.0},{"date":"2021-04-26","close":6810.0},{"date":"2021-04-27","close":6720.0},{"date":"2021-04-28","close":6650.0},{"date":"2021-04-29","close":6560.0},{"date":"2021-04-30","close":6570.0},{"date":"2021-05-03","close":6570.0},{"date":"2021-05-04","close":6540.0},{"date":"2021-05-06","close":6580.0},{"date":"2021-05-07","close":6870.0},{"date":"2021-05-10","close":6770.0},{"date":"2021-05-11","close":6630.0},{"date":"2021-05-12","close":6540.0},{"date":"2021-05-13","close":6540.0},{"date":"2021-05-14","close":6550.0},{"date":"2021-05-17","close":6420.0},{"date":"2021-05-18","close":6420.0},{"date":"2021-05-20","close":6430.0},{"date":"2021-05-21","close":6410.0},{"date":"2021-05-24","close":6340.0},{"date":"2021-05-25","close":6330.0},{"date":"2021-05-26","close":6490.0},{"date":"2021-05-27","close":6500.0},{"date":"2021-05-28","close":6520.0},{"date":"2021-05-31","close":6480.0},{"date":"2021-06-01","close":6510.0},{"date":"2021-06-02","close":6650.0},{"date":"2021-06-03","close":6690.0},{"date":"2021-06-04","close":6800.0},{"date":"2021-06-07","close":6800.0},{"date":"2021-06-08","close":6820.0},{"date":"2021-06-09","close":6860.0},{"date":"2021-06-10","close":6720.0},{"date":"2021-06-11","close":6730.0},{"date":"2021-06-14","close":6830.0},{"date":"2021-06-15","close":6470.0},{"date":"2021-06-16","close":6480.0},{"date":"2021-06-17","close":6410.0},{"date":"2021-06-18","close":6500.0},{"date":"2021-06-21","close":6530.0},{"date":"2021-06-22","close":6530.0},{"date":"2021-06-23","close":6550.0},{"date":"2021-06-24","close":6460.0},{"date":"2021-06-25","close":6500.0},{"date":"2021-06-28","close":6570.0},{"date":"2021-06-29","close":6570.0},{"date":"2021-06-30","close":6550.0},{"date":"2021-07-01","close":6530.0},{"date":"2021-07-02","close":6560.0},{"date":"2021-07-05","close":6620.0},{"date":"2021-07-06","close":6630.0},{"date":"2021-07-07","close":6590.0},{"date":"2021-07-08","close":6470.0},{"date":"2021-07-09","close":6250.0},{"date":"2021-07-12","close":6310.0},{"date":"2021-07-13","close":6340.0},{"date":"2021-07-14","close":6300.0},{"date":"2021-07-15","close":6330.0},{"date":"2021-07-16","close":6280.0},{"date":"2021-07-19","close":6370.0},{"date":"2021-07-20","close":6280.0},{"date":"2021-07-21","close":6200.0},{"date":"2021-07-22","close":6130.0},{"date":"2021-07-23","close":6090.0},{"date":"2021-07-26","close":6060.0},{"date":"2021-07-27","close":6060.0},{"date":"2021-07-28","close":5960.0},{"date":"2021-07-29","close":6050.0},{"date":"2021-07-30","close":5990.0},{"date":"2021-08-02","close":5930.0},{"date":"2021-08-03","close":5900.0},{"date":"2021-08-04","close":5990.0},{"date":"2021-08-05","close":6050.0},{"date":"2021-08-06","close":6000.0},{"date":"2021-08-09","close":6050.0},{"date":"2021-08-10","close":5980.0},{"date":"2021-08-11","close":5900.0},{"date":"2021-08-12","close":5810.0},{"date":"2021-08-13","close":5610.0},{"date":"2021-08-17","close":5350.0},{"date":"2021-08-18","close":5310.0},{"date":"2021-08-19","close":5160.0},{"date":"2021-08-20","close":4990.0},{"date":"2021-08-23","close":5130.0},{"date":"2021-08-24","close":5310.0},{"date":"2021-08-25","close":5300.0},{"date":"2021-08-26","close":5200.0},{"date":"2021-08-27","close":5230.0},{"date":"2021-08-30","close":5230.0},{"date":"2021-08-31","close":5240.0},{"date":"2021-09-01","close":5320.0},{"date":"2021-09-02","close":5290.0},{"date":"2021-09-03","close":5320.0},{"date":"2021-09-06","close":5340.0},{"date":"2021-09-07","close":5340.0},{"date":"2021-09-08","close":5300.0},{"date":"2021-09-09","close":5290.0},{"date":"2021-09-10","close":5300.0},{"date":"2021-09-13","close":5160.0},{"date":"2021-09-14","close":5220.0},{"date":"2021-09-15","close":5250.0},{"date":"2021-09-16","close":5190.0},{"date":"2021-09-17","close":5220.0},{"date":"2021-09-23","close":5100.0},{"date":"2021-09-24","close":5020.0},{"date":"2021-09-27","close":5140.0},{"date":"2021-09-28","close":5040.0},{"date":"2021-09-29","close":4970.0},{"date":"2021-09-30","close":4970.0},{"date":"2021-10-01","close":4825.0},{"date":"2021-10-05","close":4580.0},{"date":"2021-10-06","close":4445.0},{"date":"2021-10-07","close":4595.0},{"date":"2021-10-08","close":4595.0},{"date":"2021-10-12","close":4410.0},{"date":"2021-10-13","close":4500.0},{"date":"2021-10-14","close":4675.0},{"date":"2021-10-15","close":4790.0},{"date":"2021-10-18","close":4865.0},{"date":"2021-10-19","close":4820.0},{"date":"2021-10-20","close":4940.0},{"date":"2021-10-21","close":4940.0},{"date":"2021-10-22","close":4875.0},{"date":"2021-10-25","close":4950.0},{"date":"2021-10-26","close":4975.0},{"date":"2021-10-27","close":4930.0},{"date":"2021-10-28","close":4915.0},{"date":"2021-10-29","close":4825.0},{"date":"2021-11-01","close":4795.0},{"date":"2021-11-02","close":4870.0},{"date":"2021-11-03","close":4870.0},{"date":"2021-11-04","close":4805.0},{"date":"2021-11-05","close":4800.0},{"date":"2021-11-08","close":4870.0},{"date":"2021-11-09","close":4980.0},{"date":"2021-11-10","close":4845.0},{"date":"2021-11-11","close":4755.0},{"date":"2021-11-12","close":4880.0},{"date":"2021-11-15","close":4890.0},{"date":"2021-11-16","close":5160.0},{"date":"2021-11-17","close":4960.0},{"date":"2021-11-18","close":4920.0},{"date":"2021-11-19","close":5070.0},{"date":"2021-11-22","close":5250.0},{"date":"2021-11-23","close":5320.0},{"date":"2021-11-24","close":5450.0},{"date":"2021-11-25","close":5560.0},{"date":"2021-11-26","close":5620.0},{"date":"2021-11-29","close":5740.0},{"date":"2021-11-30","close":5620.0},{"date":"2021-12-01","close":5710.0},{"date":"2021-12-02","close":5670.0},{"date":"2021-12-03","close":5750.0},{"date":"2021-12-06","close":5810.0},{"date":"2021-12-07","close":5630.0},{"date":"2021-12-08","close":5650.0},{"date":"2021-12-09","close":5580.0},{"date":"2021-12-10","close":5570.0},{"date":"2021-12-13","close":5330.0},{"date":"2021-12-14","close":5370.0},{"date":"2021-12-15","close":5180.0},{"date":"2021-12-16","close":5080.0},{"date":"2021-12-17","close":5100.0},{"date":"2021-12-20","close":5000.0},{"date":"2021-12-21","close":4955.0},{"date":"2021-12-22","close":4995.0},{"date":"2021-12-23","close":4995.0},{"date":"2021-12-24","close":5080.0},{"date":"2021-12-27","close":5020.0},{"date":"2021-12-28","close":5000.0},{"date":"2021-12-29","close":5040.0},{"date":"2021-12-30","close":5100.0},{"date":"2022-01-03","close":5200.0},{"date":"2022-01-04","close":5130.0},{"date":"2022-01-05","close":5290.0},{"date":"2022-01-06","close":5200.0},{"date":"2022-01-07","close":5200.0},{"date":"2022-01-10","close":5050.0},{"date":"2022-01-11","close":5070.0},{"date":"2022-01-12","close":5040.0},{"date":"2022-01-13","close":5010.0},{"date":"2022-01-14","close":4995.0},{"date":"2022-01-17","close":4965.0},{"date":"2022-01-18","close":4805.0},{"date":"2022-01-19","close":4695.0},{"date":"2022-01-20","close":4700.0},{"date":"2022-01-21","close":4685.0},{"date":"2022-01-24","close":4530.0},{"date":"2022-01-25","close":4245.0},{"date":"2022-01-26","close":4245.0},{"date":"2022-01-27","close":4020.0},{"date":"2022-01-28","close":4110.0},{"date":"2022-02-03","close":4325.0},{"date":"2022-02-04","close":4475.0},{"date":"2022-02-07","close":4485.0},{"date":"2022-02-08","close":4485.0},{"date":"2022-02-09","close":4485.0},{"date":"2022-02-10","close":4510.0},{"date":"2022-02-11","close":4430.0},{"date":"2022-02-14","close":4240.0},{"date":"2022-02-15","close":4050.0},{"date":"2022-02-16","close":4260.0},{"date":"2022-02-17","close":4200.0},{"date":"2022-02-18","close":4345.0},{"date":"2022-02-21","close":4345.0},{"date":"2022-02-22","close":4345.0},{"date":"2022-02-23","close":4345.0},{"date":"2022-02-24","close":4140.0},{"date":"2022-02-25","close":4220.0},{"date":"2022-02-28","close":4220.0},{"date":"2022-03-02","close":4435.0},{"date":"2022-03-03","close":4455.0},{"date":"2022-03-04","close":4485.0},{"date":"2022-03-07","close":4320.0},{"date":"2022-03-08","close":4275.0},{"date":"2022-03-10","close":4275.0},{"date":"2022-03-11","close":4285.0},{"date":"2022-03-14","close":4300.0},{"date":"2022-03-15","close":4300.0},{"date":"2022-03-16","close":4300.0},{"date":"2022-03-17","close":4300.0},{"date":"2022-03-18","close":4500.0},{"date":"2022-03-21","close":4500.0},{"date":"2022-03-22","close":4565.0},{"date":"2022-03-23","close":4515.0},{"date":"2022-03-24","close":5100.0},{"date":"2022-03-25","close":5010.0},{"date":"2022-03-28","close":4890.0},{"date":"2022-03-29","close":5010.0},{"date":"2022-03-30","close":4870.0},{"date":"2022-03-31","close":4910.0},{"date":"2022-04-01","close":5070.0},{"date":"2022-04-04","close":5100.0},{"date":"2022-04-05","close":5020.0},{"date":"2022-04-06","close":5020.0},{"date":"2022-04-07","close":4935.0},{"date":"2022-04-08","close":4990.0},{"date":"2022-04-11","close":4985.0},{"date":"2022-04-12","close":4845.0},{"date":"2022-04-13","close":4880.0},{"date":"2022-04-14","close":5080.0},{"date":"2022-04-15","close":5130.0},{"date":"2022-04-18","close":5530.0},{"date":"2022-04-19","close":5610.0},{"date":"2022-04-20","close":5580.0},{"date":"2022-04-21","close":5680.0},{"date":"2022-04-22","close":5810.0},{"date":"2022-04-25","close":5820.0},{"date":"2022-04-26","close":6280.0},{"date":"2022-04-27","close":5790.0},{"date":"2022-04-28","close":5560.0},{"date":"2022-04-29","close":5240.0},{"date":"2022-05-02","close":5560.0},{"date":"2022-05-03","close":5430.0},{"date":"2022-05-04","close":5130.0},{"date":"2022-05-06","close":5040.0},{"date":"2022-05-09","close":5030.0},{"date":"2022-05-10","close":4965.0},{"date":"2022-05-11","close":4910.0},{"date":"2022-05-12","close":4650.0},{"date":"2022-05-13","close":4680.0},{"date":"2022-05-16","close":5060.0},{"date":"2022-05-17","close":4865.0},{"date":"2022-05-18","close":4915.0},{"date":"2022-05-19","close":4840.0},{"date":"2022-05-20","close":4895.0},{"date":"2022-05-23","close":4750.0},{"date":"2022-05-24","close":4920.0},{"date":"2022-05-25","close":4925.0},{"date":"2022-05-26","close":4820.0},{"date":"2022-05-27","close":5080.0},{"date":"2022-05-30","close":5250.0},{"date":"2022-05-31","close":5390.0},{"date":"2022-06-02","close":5260.0},{"date":"2022-06-03","close":5250.0},{"date":"2022-06-07","close":5230.0},{"date":"2022-06-08","close":5120.0},{"date":"2022-06-09","close":4970.0},{"date":"2022-06-10","close":4945.0},{"date":"2022-06-13","close":5000.0},{"date":"2022-06-14","close":4700.0},{"date":"2022-06-15","close":4480.0},{"date":"2022-06-16","close":4505.0},{"date":"2022-06-17","close":4400.0},{"date":"2022-06-20","close":4175.0},{"date":"2022-06-21","close":4160.0},{"date":"2022-06-22","close":3865.0},{"date":"2022-06-23","close":3500.0},{"date":"2022-06-24","close":3600.0},{"date":"2022-06-27","close":3830.0},{"date":"2022-06-28","close":3840.0},{"date":"2022-06-29","close":3915.0},{"date":"2022-06-30","close":3750.0},{"date":"2022-07-01","close":3600.0},{"date":"2022-07-04","close":3525.0},{"date":"2022-07-05","close":3735.0},{"date":"2022-07-06","close":3700.0},{"date":"2022-07-07","close":3825.0},{"date":"2022-07-08","close":3915.0},{"date":"2022-07-11","close":3940.0},{"date":"2022-07-12","close":3920.0},{"date":"2022-07-13","close":3900.0},{"date":"2022-07-14","close":3915.0},{"date":"2022-07-15","close":3800.0},{"date":"2022-07-18","close":3820.0},{"date":"2022-07-19","close":3830.0},{"date":"2022-07-20","close":3860.0},{"date":"2022-07-21","close":3935.0},{"date":"2022-07-22","close":4070.0},{"date":"2022-07-25","close":4005.0},{"date":"2022-07-26","close":4000.0},{"date":"2022-07-27","close":4015.0},{"date":"2022-07-28","close":3995.0},{"date":"2022-07-29","close":3995.0},{"date":"2022-08-01","close":3990.0},{"date":"2022-08-02","close":3975.0},{"date":"2022-08-03","close":4085.0},{"date":"2022-08-04","close":4100.0},{"date":"2022-08-05","close":4120.0},{"date":"2022-08-08","close":4115.0},{"date":"2022-08-09","close":4165.0},{"date":"2022-08-10","close":4070.0},{"date":"2022-08-11","close":4110.0},{"date":"2022-08-12","close":4130.0},{"date":"2022-08-16","close":4190.0},{"date":"2022-08-17","close":4015.0},{"date":"2022-08-18","close":3985.0},{"date":"2022-08-19","close":4000.0},{"date":"2022-08-22","close":3995.0},{"date":"2022-08-23","close":4030.0},{"date":"2022-08-24","close":4015.0},{"date":"2022-08-25","close":4120.0},{"date":"2022-08-26","close":4080.0},{"date":"2022-08-29","close":3975.0},{"date":"2022-08-30","close":4015.0},{"date":"2022-08-31","close":4000.0},{"date":"2022-09-01","close":3960.0},{"date":"2022-09-02","close":3920.0},{"date":"2022-09-05","close":3805.0},{"date":"2022-09-06","close":3765.0},{"date":"2022-09-07","close":3680.0},{"date":"2022-09-08","close":3690.0},{"date":"2022-09-13","close":3755.0},{"date":"2022-09-14","close":3735.0},{"date":"2022-09-15","close":3775.0},{"date":"2022-09-16","close":3655.0},{"date":"2022-09-19","close":3475.0},{"date":"2022-09-20","close":3555.0},{"date":"2022-09-21","close":3550.0},{"date":"2022-09-22","close":3615.0},{"date":"2022-09-23","close":3585.0},{"date":"2022-09-26","close":3455.0},{"date":"2022-09-27","close":3285.0},{"date":"2022-09-28","close":3065.0},{"date":"2022-09-29","close":3065.0},{"date":"2022-09-30","close":3155.0},{"date":"2022-10-04","close":3160.0},{"date":"2022-10-05","close":3115.0},{"date":"2022-10-06","close":3200.0},{"date":"2022-10-07","close":3255.0},{"date":"2022-10-11","close":3090.0},{"date":"2022-10-12","close":3080.0},{"date":"2022-10-13","close":2940.0},{"date":"2022-10-14","close":3200.0},{"date":"2022-10-17","close":3205.0},{"date":"2022-10-18","close":3220.0},{"date":"2022-10-19","close":3175.0},{"date":"2022-10-20","close":3105.0},{"date":"2022-10-21","close":3085.0},{"date":"2022-10-24","close":3085.0},{"date":"2022-10-25","close":3085.0},{"date":"2022-10-26","close":3050.0},{"date":"2022-10-27","close":3065.0},{"date":"2022-10-28","close":3070.0},{"date":"2022-10-31","close":3140.0},{"date":"2022-11-01","close":3170.0},{"date":"2022-11-02","close":3175.0},{"date":"2022-11-03","close":3220.0},{"date":"2022-11-04","close":3705.0},{"date":"2022-11-07","close":3770.0},{"date":"2022-11-08","close":3840.0},{"date":"2022-11-09","close":3790.0},{"date":"2022-11-10","close":3920.0},{"date":"2022-11-11","close":3860.0},{"date":"2022-11-14","close":3990.0},{"date":"2022-11-15","close":4010.0},{"date":"2022-11-16","close":4075.0},{"date":"2022-11-17","close":3980.0},{"date":"2022-11-18","close":4200.0},{"date":"2022-11-21","close":3945.0},{"date":"2022-11-22","close":4085.0},{"date":"2022-11-23","close":4020.0},{"date":"2022-11-24","close":3725.0},{"date":"2022-11-25","close":3590.0},{"date":"2022-11-28","close":3570.0},{"date":"2022-11-29","close":3380.0},{"date":"2022-11-30","close":3405.0},{"date":"2022-12-01","close":3460.0},{"date":"2022-12-02","close":3420.0},{"date":"2022-12-05","close":3385.0},{"date":"2022-12-06","close":3330.0},{"date":"2022-12-07","close":3305.0},{"date":"2022-12-08","close":3270.0},{"date":"2022-12-09","close":3325.0},{"date":"2022-12-12","close":3300.0},{"date":"2022-12-13","close":3280.0},{"date":"2022-12-14","close":3315.0},{"date":"2022-12-15","close":3300.0},{"date":"2022-12-16","close":3265.0},{"date":"2022-12-19","close":3265.0},{"date":"2022-12-20","close":3230.0},{"date":"2022-12-21","close":3265.0},{"date":"2022-12-22","close":3250.0},{"date":"2022-12-23","close":3165.0},{"date":"2022-12-26","close":3100.0},{"date":"2022-12-27","close":3135.0},{"date":"2022-12-28","close":2980.0},{"date":"2022-12-29","close":3005.0},{"date":"2023-01-02","close":2985.0},{"date":"2023-01-03","close":3050.0},{"date":"2023-01-04","close":3120.0},{"date":"2023-01-05","close":3185.0},{"date":"2023-01-06","close":3210.0},{"date":"2023-01-09","close":3210.0},{"date":"2023-01-10","close":3215.0},{"date":"2023-01-11","close":3250.0},{"date":"2023-01-12","close":3305.0},{"date":"2023-01-13","close":3315.0},{"date":"2023-01-16","close":3385.0},{"date":"2023-01-17","close":3340.0},{"date":"2023-01-18","close":3335.0},{"date":"2023-01-19","close":3300.0},{"date":"2023-01-20","close":3340.0},{"date":"2023-01-25","close":3345.0},{"date":"2023-01-26","close":3360.0},{"date":"2023-01-27","close":3380.0},{"date":"2023-01-30","close":3340.0},{"date":"2023-01-31","close":3330.0},{"date":"2023-02-01","close":3350.0},{"date":"2023-02-02","close":3370.0},{"date":"2023-02-03","close":3435.0},{"date":"2023-02-06","close":3480.0},{"date":"2023-02-07","close":3490.0},{"date":"2023-02-08","close":3525.0},{"date":"2023-02-09","close":3525.0},{"date":"2023-02-10","close":3535.0},{"date":"2023-02-13","close":3545.0},{"date":"2023-02-14","close":3550.0},{"date":"2023-02-15","close":3480.0},{"date":"2023-02-16","close":3475.0},{"date":"2023-02-17","close":3480.0},{"date":"2023-02-20","close":3565.0},{"date":"2023-02-21","close":3590.0},{"date":"2023-02-22","close":3570.0},{"date":"2023-02-23","close":3575.0},{"date":"2023-02-24","close":3540.0},{"date":"2023-02-27","close":3470.0},{"date":"2023-02-28","close":3495.0},{"date":"2023-03-02","close":3505.0},{"date":"2023-03-03","close":3490.0},{"date":"2023-03-06","close":3505.0},{"date":"2023-03-07","close":3615.0},{"date":"2023-03-08","close":3510.0},{"date":"2023-03-09","close":3510.0},{"date":"2023-03-10","close":3425.0},{"date":"2023-03-13","close":3395.0},{"date":"2023-03-14","close":3260.0},{"date":"2023-03-15","close":3290.0},{"date":"2023-03-16","close":3235.0},{"date":"2023-03-17","close":3290.0},{"date":"2023-03-20","close":3280.0},{"date":"2023-03-21","close":3220.0},{"date":"2023-03-22","close":3110.0},{"date":"2023-03-23","close":3145.0},{"date":"2023-03-24","close":3265.0},{"date":"2023-03-27","close":3210.0},{"date":"2023-03-28","close":3275.0},{"date":"2023-03-29","close":3245.0},{"date":"2023-03-30","close":3265.0},{"date":"2023-03-31","close":3280.0},{"date":"2023-04-03","close":3300.0},{"date":"2023-04-04","close":3305.0},{"date":"2023-04-05","close":3310.0},{"date":"2023-04-06","close":3245.0},{"date":"2023-04-07","close":3260.0},{"date":"2023-04-10","close":3190.0},{"date":"2023-04-11","close":3210.0},{"date":"2023-04-12","close":3220.0},{"date":"2023-04-13","close":3195.0},{"date":"2023-04-14","close":3300.0},{"date":"2023-04-17","close":3305.0},{"date":"2023-04-18","close":3280.0},{"date":"2023-04-19","close":3260.0},{"date":"2023-04-20","close":3345.0},{"date":"2023-04-21","close":3380.0},{"date":"2023-04-24","close":3280.0},{"date":"2023-04-25","close":3220.0},{"date":"2023-04-26","close":3190.0},{"date":"2023-04-27","close":3220.0},{"date":"2023-04-28","close":3220.0},{"date":"2023-05-02","close":3220.0},{"date":"2023-05-03","close":3225.0},{"date":"2023-05-04","close":3190.0},{"date":"2023-05-08","close":3275.0},{"date":"2023-05-09","close":3285.0},{"date":"2023-05-10","close":3250.0},{"date":"2023-05-11","close":3405.0},{"date":"2023-05-12","close":3850.0},{"date":"2023-05-15","close":3555.0},{"date":"2023-05-16","close":3900.0},{"date":"2023-05-17","close":3810.0},{"date":"2023-05-18","close":3820.0},{"date":"2023-05-19","close":3735.0},{"date":"2023-05-22","close":3985.0},{"date":"2023-05-23","close":3855.0},{"date":"2023-05-24","close":4035.0},{"date":"2023-05-25","close":3965.0},{"date":"2023-05-26","close":3800.0},{"date":"2023-05-30","close":3700.0},{"date":"2023-05-31","close":3750.0},{"date":"2023-06-01","close":3780.0},{"date":"2023-06-02","close":3830.0},{"date":"2023-06-05","close":3855.0},{"date":"2023-06-07","close":4290.0},{"date":"2023-06-08","close":4150.0},{"date":"2023-06-09","close":4085.0},{"date":"2023-06-12","close":4310.0},{"date":"2023-06-13","close":4425.0},{"date":"2023-06-14","close":4715.0},{"date":"2023-06-15","close":4505.0},{"date":"2023-06-16","close":4575.0},{"date":"2023-06-19","close":4520.0},{"date":"2023-06-20","close":4405.0},{"date":"2023-06-21","close":4275.0},{"date":"2023-06-22","close":4310.0},{"date":"2023-06-23","close":4565.0},{"date":"2023-06-26","close":4545.0},{"date":"2023-06-27","close":4535.0},{"date":"2023-06-28","close":4350.0},{"date":"2023-06-29","close":4035.0},{"date":"2023-06-30","close":4270.0},{"date":"2023-07-03","close":4250.0},{"date":"2023-07-04","close":4695.0},{"date":"2023-07-05","close":4235.0},{"date":"2023-07-06","close":4285.0},{"date":"2023-07-07","close":4260.0},{"date":"2023-07-10","close":3995.0},{"date":"2023-07-11","close":3905.0},{"date":"2023-07-12","close":3850.0},{"date":"2023-07-13","close":3805.0},{"date":"2023-07-14","close":3880.0},{"date":"2023-07-17","close":3720.0},{"date":"2023-07-18","close":4125.0},{"date":"2023-07-19","close":3750.0},{"date":"2023-07-20","close":3590.0},{"date":"2023-07-21","close":3465.0},{"date":"2023-07-24","close":3375.0},{"date":"2023-07-25","close":3270.0},{"date":"2023-07-26","close":3170.0},{"date":"2023-07-27","close":3260.0},{"date":"2023-07-28","close":3335.0},{"date":"2023-07-31","close":3390.0},{"date":"2023-08-01","close":3440.0},{"date":"2023-08-02","close":3380.0},{"date":"2023-08-03","close":3310.0},{"date":"2023-08-04","close":3405.0},{"date":"2023-08-07","close":3495.0},{"date":"2023-08-08","close":3440.0},{"date":"2023-08-09","close":3475.0},{"date":"2023-08-10","close":3495.0},{"date":"2023-08-11","close":3590.0},{"date":"2023-08-14","close":3585.0},{"date":"2023-08-16","close":3565.0},{"date":"2023-08-17","close":3585.0},{"date":"2023-08-18","close":3620.0},{"date":"2023-08-21","close":3925.0},{"date":"2023-08-22","close":4360.0},{"date":"2023-08-23","close":5500.0},{"date":"2023-08-24","close":4920.0},{"date":"2023-08-25","close":5380.0},{"date":"2023-08-28","close":4865.0},{"date":"2023-08-29","close":4750.0},{"date":"2023-08-30","close":4590.0},{"date":"2023-08-31","close":4335.0},{"date":"2023-09-01","close":4240.0},{"date":"2023-09-04","close":4055.0},{"date":"2023-09-05","close":4010.0},{"date":"2023-09-06","close":3905.0},{"date":"2023-09-07","close":3835.0},{"date":"2023-09-08","close":3915.0},{"date":"2023-09-11","close":3620.0},{"date":"2023-09-12","close":3520.0},{"date":"2023-09-13","close":3580.0},{"date":"2023-09-14","close":3645.0},{"date":"2023-09-15","close":3655.0},{"date":"2023-09-18","close":3575.0},{"date":"2023-09-19","close":3500.0},{"date":"2023-09-20","close":3500.0},{"date":"2023-09-21","close":3440.0},{"date":"2023-09-22","close":3340.0},{"date":"2023-09-25","close":3330.0},{"date":"2023-09-26","close":3320.0},{"date":"2023-09-27","close":3380.0},{"date":"2023-10-04","close":3270.0},{"date":"2023-10-05","close":3130.0},{"date":"2023-10-06","close":3275.0},{"date":"2023-10-10","close":3190.0},{"date":"2023-10-11","close":3190.0},{"date":"2023-10-12","close":3240.0},{"date":"2023-10-13","close":3190.0},{"date":"2023-10-16","close":3140.0},{"date":"2023-10-17","close":3245.0},{"date":"2023-10-18","close":3175.0},{"date":"2023-10-19","close":3000.0},{"date":"2023-10-20","close":2905.0},{"date":"2023-10-23","close":3155.0},{"date":"2023-10-24","close":3060.0},{"date":"2023-10-25","close":3345.0},{"date":"2023-10-26","close":3515.0},{"date":"2023-10-27","close":3370.0},{"date":"2023-10-30","close":3200.0},{"date":"2023-10-31","close":3015.0},{"date":"2023-11-01","close":3130.0},{"date":"2023-11-02","close":3210.0},{"date":"2023-11-03","close":3230.0},{"date":"2023-11-06","close":3260.0},{"date":"2023-11-07","close":3120.0},{"date":"2023-11-08","close":3085.0},{"date":"2023-11-09","close":3080.0},{"date":"2023-11-10","close":3000.0},{"date":"2023-11-13","close":2945.0},{"date":"2023-11-14","close":3050.0},{"date":"2023-11-15","close":3130.0},{"date":"2023-11-16","close":3145.0},{"date":"2023-11-17","close":3045.0},{"date":"2023-11-20","close":3060.0},{"date":"2023-11-21","close":3155.0},{"date":"2023-11-22","close":3130.0},{"date":"2023-11-23","close":3080.0},{"date":"2023-11-24","close":3045.0},{"date":"2023-11-27","close":3005.0},{"date":"2023-11-28","close":2990.0},{"date":"2023-11-29","close":2975.0},{"date":"2023-11-30","close":3030.0},{"date":"2023-12-01","close":3020.0},{"date":"2023-12-04","close":3030.0},{"date":"2023-12-05","close":3025.0},{"date":"2023-12-06","close":3030.0},{"date":"2023-12-07","close":2990.0},{"date":"2023-12-08","close":3055.0},{"date":"2023-12-11","close":3100.0},{"date":"2023-12-12","close":3150.0},{"date":"2023-12-13","close":3100.0},{"date":"2023-12-14","close":3095.0},{"date":"2023-12-15","close":3075.0},{"date":"2023-12-18","close":3095.0},{"date":"2023-12-19","close":3095.0},{"date":"2023-12-20","close":3140.0},{"date":"2023-12-21","close":3090.0},{"date":"2023-12-22","close":3105.0},{"date":"2023-12-26","close":3030.0},{"date":"2023-12-27","close":3040.0},{"date":"2023-12-28","close":3055.0},{"date":"2024-01-02","close":3090.0},{"date":"2024-01-03","close":3055.0},{"date":"2024-01-04","close":3040.0},{"date":"2024-01-05","close":3040.0},{"date":"2024-01-08","close":3080.0},{"date":"2024-01-09","close":3180.0},{"date":"2024-01-10","close":3105.0},{"date":"2024-01-11","close":3140.0},{"date":"2024-01-12","close":3085.0},{"date":"2024-01-15","close":3095.0},{"date":"2024-01-16","close":3100.0},{"date":"2024-01-17","close":3145.0},{"date":"2024-01-18","close":3220.0},{"date":"2024-01-19","close":3200.0},{"date":"2024-01-22","close":3125.0},{"date":"2024-01-23","close":3165.0},{"date":"2024-01-24","close":3095.0},{"date":"2024-01-25","close":3120.0},{"date":"2024-01-26","close":3120.0},{"date":"2024-01-29","close":3115.0},{"date":"2024-01-30","close":3110.0},{"date":"2024-01-31","close":3075.0},{"date":"2024-02-01","close":3095.0},{"date":"2024-02-02","close":3115.0},{"date":"2024-02-05","close":3125.0},{"date":"2024-02-06","close":3105.0},{"date":"2024-02-07","close":3120.0},{"date":"2024-02-08","close":3135.0},{"date":"2024-02-13","close":3155.0},{"date":"2024-02-14","close":3180.0},{"date":"2024-02-15","close":3175.0},{"date":"2024-02-16","close":3170.0},{"date":"2024-02-19","close":3150.0},{"date":"2024-02-20","close":3130.0},{"date":"2024-02-21","close":3130.0},{"date":"2024-02-22","close":3125.0},{"date":"2024-02-23","close":3115.0},{"date":"2024-02-26","close":3140.0},{"date":"2024-02-27","close":3105.0},{"date":"2024-02-28","close":3115.0},{"date":"2024-02-29","close":3055.0},{"date":"2024-03-04","close":3085.0},{"date":"2024-03-05","close":3060.0},{"date":"2024-03-06","close":3045.0},{"date":"2024-03-07","close":3020.0},{"date":"2024-03-08","close":3010.0},{"date":"2024-03-11","close":3020.0},{"date":"2024-03-12","close":3030.0},{"date":"2024-03-13","close":3025.0},{"date":"2024-03-14","close":3035.0},{"date":"2024-03-15","close":3015.0},{"date":"2024-03-18","close":3010.0},{"date":"2024-03-19","close":3035.0},{"date":"2024-03-20","close":3030.0},{"date":"2024-03-21","close":3040.0},{"date":"2024-03-22","close":3095.0},{"date":"2024-03-25","close":3130.0},{"date":"2024-03-26","close":3165.0},{"date":"2024-03-27","close":3155.0},{"date":"2024-03-28","close":3140.0},{"date":"2024-03-29","close":3090.0},{"date":"2024-04-01","close":3160.0},{"date":"2024-04-02","close":3140.0},{"date":"2024-04-03","close":3145.0},{"date":"2024-04-04","close":3135.0},{"date":"2024-04-05","close":3115.0},{"date":"2024-04-08","close":3060.0},{"date":"2024-04-09","close":3045.0},{"date":"2024-04-11","close":3050.0},{"date":"2024-04-12","close":3075.0},{"date":"2024-04-15","close":3070.0},{"date":"2024-04-16","close":3035.0},{"date":"2024-04-17","close":3040.0},{"date":"2024-04-18","close":3050.0},{"date":"2024-04-19","close":3065.0},{"date":"2024-04-22","close":3065.0},{"date":"2024-04-23","close":3050.0},{"date":"2024-04-24","close":3060.0},{"date":"2024-04-25","close":3095.0},{"date":"2024-04-26","close":3115.0},{"date":"2024-04-29","close":3140.0},{"date":"2024-04-30","close":3130.0},{"date":"2024-05-02","close":3165.0},{"date":"2024-05-03","close":3145.0},{"date":"2024-05-07","close":3155.0},{"date":"2024-05-08","close":3615.0},{"date":"2024-05-09","close":3360.0},{"date":"2024-05-10","close":3360.0},{"date":"2024-05-13","close":3315.0},{"date":"2024-05-14","close":3355.0},{"date":"2024-05-16","close":3320.0},{"date":"2024-05-17","close":3475.0},{"date":"2024-05-20","close":3455.0},{"date":"2024-05-21","close":3505.0},{"date":"2024-05-22","close":3515.0},{"date":"2024-05-23","close":3480.0},{"date":"2024-05-24","close":3710.0},{"date":"2024-05-27","close":3670.0},{"date":"2024-05-28","close":3690.0},{"date":"2024-05-29","close":3565.0},{"date":"2024-05-30","close":3545.0},{"date":"2024-05-31","close":3725.0},{"date":"2024-06-03","close":3570.0},{"date":"2024-06-04","close":3455.0},{"date":"2024-06-05","close":3420.0},{"date":"2024-06-07","close":3465.0},{"date":"2024-06-10","close":3535.0},{"date":"2024-06-11","close":3665.0},{"date":"2024-06-12","close":4290.0},{"date":"2024-06-13","close":4140.0},{"date":"2024-06-14","close":4170.0},{"date":"2024-06-17","close":4360.0},{"date":"2024-06-18","close":4385.0},{"date":"2024-06-19","close":4210.0},{"date":"2024-06-20","close":4100.0},{"date":"2024-06-21","close":4095.0},{"date":"2024-06-24","close":4065.0},{"date":"2024-06-25","close":4135.0},{"date":"2024-06-26","close":3975.0},{"date":"2024-06-27","close":3770.0},{"date":"2024-06-28","close":3950.0},{"date":"2024-07-01","close":3805.0},{"date":"2024-07-02","close":3725.0},{"date":"2024-07-03","close":3660.0},{"date":"2024-07-04","close":3670.0},{"date":"2024-07-05","close":3670.0},{"date":"2024-07-08","close":3835.0},{"date":"2024-07-09","close":3855.0},{"date":"2024-07-10","close":3940.0},{"date":"2024-07-11","close":3820.0},{"date":"2024-07-12","close":3765.0},{"date":"2024-07-15","close":3680.0},{"date":"2024-07-16","close":3410.0},{"date":"2024-07-17","close":3410.0},{"date":"2024-07-18","close":3325.0},{"date":"2024-07-19","close":3505.0},{"date":"2024-07-22","close":3705.0},{"date":"2024-07-23","close":3555.0},{"date":"2024-07-24","close":3460.0},{"date":"2024-07-25","close":3385.0},{"date":"2024-07-26","close":3400.0},{"date":"2024-07-29","close":3330.0},{"date":"2024-07-30","close":3230.0},{"date":"2024-07-31","close":3280.0},{"date":"2024-08-01","close":3250.0},{"date":"2024-08-02","close":3155.0},{"date":"2024-08-05","close":2855.0},{"date":"2024-08-06","close":2960.0},{"date":"2024-08-07","close":3140.0},{"date":"2024-08-08","close":3090.0},{"date":"2024-08-09","close":3140.0},{"date":"2024-08-12","close":3195.0},{"date":"2024-08-13","close":3160.0},{"date":"2024-08-14","close":3160.0},{"date":"2024-08-16","close":3130.0},{"date":"2024-08-19","close":3070.0},{"date":"2024-08-20","close":3085.0},{"date":"2024-08-21","close":3040.0},{"date":"2024-08-22","close":3010.0},{"date":"2024-08-23","close":2975.0},{"date":"2024-08-26","close":2945.0},{"date":"2024-08-27","close":2945.0},{"date":"2024-08-28","close":2905.0},{"date":"2024-08-29","close":2870.0},{"date":"2024-08-30","close":2870.0},{"date":"2024-09-02","close":2935.0},{"date":"2024-09-03","close":2925.0},{"date":"2024-09-04","close":2835.0},{"date":"2024-09-05","close":2835.0},{"date":"2024-09-06","close":2760.0},{"date":"2024-09-09","close":2795.0},{"date":"2024-09-10","close":2750.0},{"date":"2024-09-11","close":2725.0},{"date":"2024-09-12","close":2795.0},{"date":"2024-09-13","close":2790.0},{"date":"2024-09-19","close":2820.0},{"date":"2024-09-20","close":2840.0},{"date":"2024-09-23","close":2825.0},{"date":"2024-09-24","close":2825.0},{"date":"2024-09-25","close":2845.0},{"date":"2024-09-26","close":2880.0},{"date":"2024-09-27","close":3040.0},{"date":"2024-09-30","close":2930.0},{"date":"2024-10-02","close":2910.0},{"date":"2024-10-04","close":2885.0},{"date":"2024-10-07","close":2940.0},{"date":"2024-10-08","close":2930.0},{"date":"2024-10-10","close":2960.0},{"date":"2024-10-11","close":2940.0},{"date":"2024-10-14","close":2940.0},{"date":"2024-10-15","close":2995.0},{"date":"2024-10-16","close":2980.0},{"date":"2024-10-17","close":2985.0},{"date":"2024-10-18","close":2960.0},{"date":"2024-10-21","close":2965.0},{"date":"2024-10-22","close":2935.0},{"date":"2024-10-23","close":2915.0},{"date":"2024-10-24","close":2880.0},{"date":"2024-10-25","close":2865.0},{"date":"2024-10-28","close":2905.0},{"date":"2024-10-29","close":2915.0},{"date":"2024-10-30","close":2945.0},{"date":"2024-10-31","close":2990.0},{"date":"2024-11-01","close":2955.0},{"date":"2024-11-04","close":3000.0},{"date":"2024-11-05","close":2980.0},{"date":"2024-11-06","close":2950.0},{"date":"2024-11-07","close":2940.0},{"date":"2024-11-08","close":2975.0},{"date":"2024-11-11","close":2900.0},{"date":"2024-11-12","close":2755.0},{"date":"2024-11-13","close":2740.0},{"date":"2024-11-14","close":2725.0},{"date":"2024-11-15","close":2765.0},{"date":"2024-11-18","close":2815.0},{"date":"2024-11-19","close":2780.0},{"date":"2024-11-20","close":2775.0},{"date":"2024-11-21","close":2765.0},{"date":"2024-11-22","close":2775.0},{"date":"2024-11-25","close":2830.0},{"date":"2024-11-26","close":2865.0},{"date":"2024-11-27","close":2855.0},{"date":"2024-11-28","close":2825.0},{"date":"2024-11-29","close":2795.0},{"date":"2024-12-02","close":2800.0},{"date":"2024-12-03","close":2835.0},{"date":"2024-12-04","close":2760.0},{"date":"2024-12-05","close":2740.0},{"date":"2024-12-06","close":2680.0},{"date":"2024-12-09","close":2500.0},{"date":"2024-12-10","close":2655.0},{"date":"2024-12-11","close":2845.0},{"date":"2024-12-12","close":2795.0},{"date":"2024-12-13","close":2855.0},{"date":"2024-12-16","close":2840.0},{"date":"2024-12-17","close":2840.0},{"date":"2024-12-18","close":2865.0},{"date":"2024-12-19","close":2865.0},{"date":"2024-12-20","close":2865.0},{"date":"2024-12-23","close":2815.0},{"date":"2024-12-24","close":2780.0},{"date":"2024-12-26","close":2850.0},{"date":"2024-12-27","close":2775.0},{"date":"2024-12-30","close":2810.0},{"date":"2025-01-02","close":2830.0},{"date":"2025-01-03","close":2815.0},{"date":"2025-01-06","close":2870.0},{"date":"2025-01-07","close":2895.0},{"date":"2025-01-08","close":2920.0},{"date":"2025-01-09","close":2905.0},{"date":"2025-01-10","close":2915.0},{"date":"2025-01-13","close":2915.0},{"date":"2025-01-14","close":2925.0},{"date":"2025-01-15","close":2905.0},{"date":"2025-01-16","close":2915.0},{"date":"2025-01-17","close":2930.0},{"date":"2025-01-20","close":2910.0},{"date":"2025-01-21","close":2915.0},{"date":"2025-01-22","close":2940.0},{"date":"2025-01-23","close":2970.0},{"date":"2025-01-24","close":3005.0},{"date":"2025-01-31","close":2980.0},{"date":"2025-02-03","close":3000.0},{"date":"2025-02-04","close":3060.0},{"date":"2025-02-05","close":3055.0},{"date":"2025-02-06","close":3040.0},{"date":"2025-02-07","close":3055.0},{"date":"2025-02-10","close":3035.0},{"date":"2025-02-11","close":3040.0},{"date":"2025-02-12","close":3030.0},{"date":"2025-02-13","close":3050.0},{"date":"2025-02-14","close":3025.0},{"date":"2025-02-17","close":3090.0},{"date":"2025-02-18","close":3090.0},{"date":"2025-02-19","close":3075.0},{"date":"2025-02-20","close":3080.0},{"date":"2025-02-21","close":3110.0},{"date":"2025-02-24","close":3150.0},{"date":"2025-02-25","close":3140.0},{"date":"2025-02-26","close":3120.0},{"date":"2025-02-27","close":3135.0},{"date":"2025-02-28","close":3115.0},{"date":"2025-03-04","close":3240.0},{"date":"2025-03-05","close":3200.0},{"date":"2025-03-06","close":3210.0},{"date":"2025-03-07","close":3305.0},{"date":"2025-03-10","close":3260.0},{"date":"2025-03-11","close":3245.0},{"date":"2025-03-12","close":3260.0},{"date":"2025-03-13","close":3245.0},{"date":"2025-03-14","close":3290.0},{"date":"2025-03-17","close":3310.0},{"date":"2025-03-18","close":3340.0},{"date":"2025-03-19","close":3395.0},{"date":"2025-03-20","close":3425.0},{"date":"2025-03-21","close":3415.0},{"date":"2025-03-24","close":3415.0},{"date":"2025-03-25","close":3415.0},{"date":"2025-03-26","close":3395.0},{"date":"2025-03-27","close":3390.0},{"date":"2025-03-28","close":3330.0},{"date":"2025-03-31","close":3305.0},{"date":"2025-04-01","close":3290.0},{"date":"2025-04-02","close":3210.0},{"date":"2025-04-03","close":3180.0},{"date":"2025-04-04","close":3325.0},{"date":"2025-04-07","close":3235.0},{"date":"2025-04-08","close":3280.0},{"date":"2025-04-09","close":3310.0},{"date":"2025-04-10","close":3415.0},{"date":"2025-04-11","close":3440.0},{"date":"2025-04-14","close":3440.0},{"date":"2025-04-15","close":3460.0},{"date":"2025-04-16","close":3450.0},{"date":"2025-04-17","close":3470.0},{"date":"2025-04-18","close":3460.0},{"date":"2025-04-21","close":3430.0},{"date":"2025-04-22","close":3435.0},{"date":"2025-04-23","close":3390.0},{"date":"2025-04-24","close":3390.0},{"date":"2025-04-25","close":3390.0},{"date":"2025-04-28","close":3325.0},{"date":"2025-04-29","close":3385.0},{"date":"2025-04-30","close":3400.0},{"date":"2025-05-02","close":3430.0},{"date":"2025-05-07","close":3420.0},{"date":"2025-05-08","close":3470.0},{"date":"2025-05-09","close":3485.0},{"date":"2025-05-12","close":3520.0},{"date":"2025-05-13","close":3555.0},{"date":"2025-05-14","close":3555.0},{"date":"2025-05-15","close":3525.0},{"date":"2025-05-16","close":3455.0},{"date":"2025-05-19","close":3880.0},{"date":"2025-05-20","close":3505.0},{"date":"2025-05-21","close":3490.0},{"date":"2025-05-22","close":3415.0},{"date":"2025-05-23","close":3420.0},{"date":"2025-05-26","close":3370.0},{"date":"2025-05-27","close":3340.0},{"date":"2025-05-28","close":3325.0},{"date":"2025-05-29","close":3435.0},{"date":"2025-05-30","close":3445.0},{"date":"2025-06-02","close":3380.0},{"date":"2025-06-04","close":3435.0},{"date":"2025-06-05","close":3425.0},{"date":"2025-06-09","close":3460.0},{"date":"2025-06-10","close":3520.0},{"date":"2025-06-11","close":3460.0},{"date":"2025-06-12","close":3370.0},{"date":"2025-06-13","close":3200.0},{"date":"2025-06-16","close":3200.0},{"date":"2025-06-17","close":3135.0},{"date":"2025-06-18","close":3135.0},{"date":"2025-06-19","close":3060.0},{"date":"2025-06-20","close":3075.0},{"date":"2025-06-23","close":3035.0},{"date":"2025-06-24","close":3100.0},{"date":"2025-06-25","close":3095.0},{"date":"2025-06-26","close":3050.0},{"date":"2025-06-27","close":3045.0},{"date":"2025-06-30","close":3065.0},{"date":"2025-07-01","close":3225.0},{"date":"2025-07-02","close":3135.0},{"date":"2025-07-03","close":3160.0},{"date":"2025-07-04","close":3165.0},{"date":"2025-07-07","close":3175.0},{"date":"2025-07-08","close":3185.0},{"date":"2025-07-09","close":3280.0},{"date":"2025-07-10","close":3280.0},{"date":"2025-07-11","close":3245.0},{"date":"2025-07-14","close":3260.0},{"date":"2025-07-15","close":3200.0},{"date":"2025-07-16","close":3115.0},{"date":"2025-07-17","close":3150.0},{"date":"2025-07-18","close":3135.0},{"date":"2025-07-21","close":3050.0},{"date":"2025-07-22","close":3020.0},{"date":"2025-07-23","close":2975.0},{"date":"2025-07-24","close":2895.0},{"date":"2025-07-25","close":2905.0},{"date":"2025-07-28","close":2900.0},{"date":"2025-07-29","close":2930.0},{"date":"2025-07-30","close":2870.0},{"date":"2025-07-31","close":2875.0},{"date":"2025-08-01","close":2815.0},{"date":"2025-08-04","close":2860.0},{"date":"2025-08-05","close":2880.0},{"date":"2025-08-06","close":2895.0},{"date":"2025-08-07","close":2915.0},{"date":"2025-08-08","close":2915.0},{"date":"2025-08-11","close":2880.0},{"date":"2025-08-12","close":2905.0},{"date":"2025-08-13","close":2885.0},{"date":"2025-08-14","close":2895.0},{"date":"2025-08-18","close":2885.0},{"date":"2025-08-19","close":2870.0},{"date":"2025-08-20","close":2870.0},{"date":"2025-08-21","close":2890.0},{"date":"2025-08-22","close":2890.0},{"date":"2025-08-25","close":2860.0},{"date":"2025-08-26","close":2845.0},{"date":"2025-08-27","close":2845.0},{"date":"2025-08-28","close":2855.0},{"date":"2025-08-29","close":2865.0},{"date":"2025-09-01","close":2825.0},{"date":"2025-09-02","close":2820.0},{"date":"2025-09-03","close":2820.0},{"date":"2025-09-04","close":2815.0},{"date":"2025-09-05","close":2825.0},{"date":"2025-09-08","close":2825.0},{"date":"2025-09-09","close":2830.0},{"date":"2025-09-10","close":2830.0},{"date":"2025-09-11","close":2830.0},{"date":"2025-09-12","close":2830.0},{"date":"2025-09-15","close":2865.0},{"date":"2025-09-16","close":2825.0},{"date":"2025-09-17","close":2835.0},{"date":"2025-09-18","close":2815.0},{"date":"2025-09-19","close":2820.0},{"date":"2025-09-22","close":2805.0},{"date":"2025-09-23","close":2805.0},{"date":"2025-09-24","close":2805.0},{"date":"2025-09-25","close":2790.0},{"date":"2025-09-26","close":2790.0},{"date":"2025-09-29","close":2790.0},{"date":"2025-09-30","close":2780.0},{"date":"2025-10-01","close":2750.0},{"date":"2025-10-02","close":2785.0},{"date":"2025-10-10","close":2740.0},{"date":"2025-10-13","close":2715.0},{"date":"2025-10-14","close":2705.0},{"date":"2025-10-15","close":2750.0},{"date":"2025-10-16","close":2725.0},{"date":"2025-10-17","close":2680.0},{"date":"2025-10-20","close":2680.0},{"date":"2025-10-21","close":2685.0},{"date":"2025-10-22","close":2695.0},{"date":"2025-10-23","close":2690.0},{"date":"2025-10-24","close":2675.0},{"date":"2025-10-27","close":2645.0},{"date":"2025-10-28","close":2650.0},{"date":"2025-10-29","close":2640.0},{"date":"2025-10-30","close":2610.0},{"date":"2025-10-31","close":2590.0},{"date":"2025-11-03","close":2575.0},{"date":"2025-11-04","close":2555.0},{"date":"2025-11-05","close":2565.0},{"date":"2025-11-06","close":2570.0},{"date":"2025-11-07","close":2560.0},{"date":"2025-11-10","close":2555.0},{"date":"2025-11-11","close":2590.0},{"date":"2025-11-12","close":2630.0},{"date":"2025-11-13","close":2640.0},{"date":"2025-11-14","close":2635.0},{"date":"2025-11-17","close":2720.0},{"date":"2025-11-18","close":2695.0},{"date":"2025-11-19","close":2715.0},{"date":"2025-11-20","close":2760.0},{"date":"2025-11-21","close":2775.0},{"date":"2025-11-24","close":2765.0},{"date":"2025-11-25","close":2770.0},{"date":"2025-11-26","close":2780.0},{"date":"2025-11-27","close":2770.0},{"date":"2025-11-28","close":2790.0},{"date":"2025-12-01","close":2795.0},{"date":"2025-12-02","close":2785.0},{"date":"2025-12-03","close":2805.0},{"date":"2025-12-04","close":2775.0},{"date":"2025-12-05","close":2790.0},{"date":"2025-12-08","close":2790.0},{"date":"2025-12-09","close":2780.0},{"date":"2025-12-10","close":2770.0},{"date":"2025-12-11","close":2765.0},{"date":"2025-12-12","close":2770.0},{"date":"2025-12-15","close":2790.0},{"date":"2025-12-16","close":2770.0},{"date":"2025-12-17","close":2855.0},{"date":"2025-12-18","close":2815.0},{"date":"2025-12-19","close":2820.0},{"date":"2025-12-22","close":2825.0},{"date":"2025-12-23","close":2865.0},{"date":"2025-12-24","close":2860.0},{"date":"2025-12-26","close":2835.0},{"date":"2025-12-29","close":2840.0},{"date":"2025-12-30","close":2830.0},{"date":"2026-01-02","close":2855.0},{"date":"2026-01-05","close":2835.0},{"date":"2026-01-06","close":2835.0},{"date":"2026-01-07","close":2810.0},{"date":"2026-01-08","close":2800.0},{"date":"2026-01-09","close":2830.0},{"date":"2026-01-12","close":2810.0},{"date":"2026-01-13","close":2775.0},{"date":"2026-01-14","close":2790.0},{"date":"2026-01-15","close":2775.0},{"date":"2026-01-16","close":2790.0},{"date":"2026-01-19","close":2780.0},{"date":"2026-01-20","close":2785.0},{"date":"2026-01-21","close":2735.0},{"date":"2026-01-22","close":2740.0},{"date":"2026-01-23","close":2710.0},{"date":"2026-01-26","close":2765.0},{"date":"2026-01-27","close":2785.0},{"date":"2026-01-28","close":2775.0},{"date":"2026-01-29","close":2755.0},{"date":"2026-01-30","close":2750.0},{"date":"2026-02-02","close":2750.0},{"date":"2026-02-03","close":2735.0},{"date":"2026-02-04","close":2785.0},{"date":"2026-02-05","close":2825.0},{"date":"2026-02-06","close":2820.0},{"date":"2026-02-09","close":2800.0},{"date":"2026-02-10","close":2820.0},{"date":"2026-02-11","close":2830.0},{"date":"2026-02-12","close":2845.0},{"date":"2026-02-13","close":2825.0},{"date":"2026-02-19","close":2830.0},{"date":"2026-02-20","close":2885.0},{"date":"2026-02-23","close":2925.0},{"date":"2026-02-24","close":2965.0},{"date":"2026-02-25","close":2915.0},{"date":"2026-02-26","close":2825.0},{"date":"2026-02-27","close":2825.0},{"date":"2026-03-03","close":2800.0},{"date":"2026-03-04","close":2655.0},{"date":"2026-03-05","close":2715.0},{"date":"2026-03-06","close":2755.0},{"date":"2026-03-09","close":2700.0},{"date":"2026-03-10","close":2705.0},{"date":"2026-03-11","close":2710.0},{"date":"2026-03-12","close":2695.0},{"date":"2026-03-13","close":2710.0},{"date":"2026-03-16","close":2705.0},{"date":"2026-03-17","close":2730.0},{"date":"2026-03-18","close":2680.0},{"date":"2026-03-19","close":2675.0},{"date":"2026-03-20","close":2735.0},{"date":"2026-03-23","close":2670.0},{"date":"2026-03-24","close":2675.0},{"date":"2026-03-25","close":2695.0},{"date":"2026-03-26","close":2660.0},{"date":"2026-03-27","close":2655.0},{"date":"2026-03-30","close":2670.0},{"date":"2026-03-31","close":2615.0},{"date":"2026-04-01","close":2655.0},{"date":"2026-04-02","close":2620.0},{"date":"2026-04-03","close":2640.0},{"date":"2026-04-06","close":2610.0},{"date":"2026-04-07","close":2620.0},{"date":"2026-04-08","close":2625.0},{"date":"2026-04-09","close":2635.0},{"date":"2026-04-10","close":2690.0},{"date":"2026-04-13","close":2715.0},{"date":"2026-04-14","close":2735.0},{"date":"2026-04-15","close":2800.0},{"date":"2026-04-16","close":2805.0},{"date":"2026-04-17","close":2805.0},{"date":"2026-04-20","close":2830.0},{"date":"2026-04-21","close":2800.0},{"date":"2026-04-22","close":2810.0},{"date":"2026-04-23","close":2800.0},{"date":"2026-04-24","close":2825.0},{"date":"2026-04-27","close":2830.0},{"date":"2026-04-28","close":2825.0},{"date":"2026-04-29","close":2860.0},{"date":"2026-04-30","close":2875.0},{"date":"2026-05-04","close":2835.0},{"date":"2026-05-06","close":2750.0},{"date":"2026-05-07","close":2710.0},{"date":"2026-05-08","close":2735.0},{"date":"2026-05-11","close":2705.0},{"date":"2026-05-12","close":2635.0},{"date":"2026-05-13","close":2620.0},{"date":"2026-05-14","close":2600.0},{"date":"2026-05-15","close":2590.0},{"date":"2026-05-18","close":2595.0},{"date":"2026-05-19","close":2615.0},{"date":"2026-05-20","close":2610.0},{"date":"2026-05-21","close":2525.0},{"date":"2026-05-22","close":2550.0},{"date":"2026-05-26","close":2490.0},{"date":"2026-05-27","close":2370.0},{"date":"2026-05-28","close":2335.0},{"date":"2026-05-29","close":2150.0},{"date":"2026-06-01","close":2060.0},{"date":"2026-06-02","close":1996.0},{"date":"2026-06-04","close":1954.0},{"date":"2026-06-05","close":1895.0},{"date":"2026-06-08","close":1800.0},{"date":"2026-06-09","close":1823.0},{"date":"2026-06-10","close":1787.0},{"date":"2026-06-11","close":2320.0},{"date":"2026-06-12","close":1968.0},{"date":"2026-06-15","close":1906.0},{"date":"2026-06-16","close":1870.0},{"date":"2026-06-17","close":1930.0},{"date":"2026-06-18","close":1830.0},{"date":"2026-06-19","close":1772.0},{"date":"2026-06-22","close":1738.0},{"date":"2026-06-23","close":1644.0},{"date":"2026-06-24","close":1700.0},{"date":"2026-06-25","close":1639.0},{"date":"2026-06-26","close":1588.0},{"date":"2026-06-29","close":1617.0},{"date":"2026-06-30","close":1623.0},{"date":"2026-07-01","close":1616.0},{"date":"2026-07-02","close":1608.0},{"date":"2026-07-03","close":1622.0},{"date":"2026-07-06","close":1645.0},{"date":"2026-07-07","close":1630.0},{"date":"2026-07-08","close":1634.0},{"date":"2026-07-09","close":1556.0},{"date":"2026-07-10","close":1644.0},{"date":"2026-07-13","close":1676.0},{"date":"2026-07-14","close":1675.0},{"date":"2026-07-15","close":1668.0},{"date":"2026-07-16","close":1631.0},{"date":"2026-07-20","close":1617.0},{"date":"2026-07-21","close":1575.0},{"date":"2026-07-22","close":1570.0},{"date":"2026-07-23","close":1587.0},{"date":"2026-07-24","close":1554.0},{"date":"2026-07-27","close":1588.0},{"date":"2026-07-28","close":1584.0},{"date":"2026-07-29","close":1545.0},{"date":"2026-07-30","close":1510.0},{"date":"2026-07-31","close":1523.0},{"date":"2026-08-03","close":1588.0},{"date":"2026-08-04","close":1650.0},{"date":"2026-08-05","close":1667.0},{"date":"2026-08-06","close":1674.0},{"date":"2026-08-07","close":1710.0},{"date":"2026-08-10","close":1729.0},{"date":"2026-08-11","close":1746.0},{"date":"2026-08-12","close":1730.0},{"date":"2026-08-13","close":1744.0},{"date":"2026-08-14","close":1736.0},{"date":"2026-08-18","close":1663.0},{"date":"2026-08-19","close":1672.0},{"date":"2026-08-20","close":1660.0},{"date":"2026-08-21","close":1655.0},{"date":"2026-08-24","close":1679.0},{"date":"2026-08-25","close":1807.0},{"date":"2026-08-26","close":1809.0},{"date":"2026-08-27","close":1834.0},{"date":"2026-08-28","close":1845.0},{"date":"2026-08-31","close":1833.0},{"date":"2026-09-01","close":1802.0},{"date":"2026-09-02","close":1778.0},{"date":"2026-09-03","close":1754.0},{"date":"2026-09-04","close":1774.0},{"date":"2026-09-07","close":1786.0},{"date":"2026-09-08","close":1772.0},{"date":"2026-09-09","close":1728.0},{"date":"2026-09-10","close":1756.0},{"date":"2026-09-11","close":1751.0},{"date":"2026-09-14","close":1715.0},{"date":"2026-09-15","close":1734.0},{"date":"2026-09-16","close":1721.0},{"date":"2026-09-17","close":1737.0},{"date":"2026-09-18","close":1711.0},{"date":"2026-09-21","close":1713.0},{"date":"2026-09-22","close":1711.0},{"date":"2026-09-23","close":1719.0},{"date":"2026-09-28","close":1711.0},{"date":"2026-09-29","close":1700.0},{"date":"2026-09-30","close":1703.0},{"date":"2026-10-01","close":1692.0},{"date":"2026-10-02","close":1717.0},{"date":"2026-10-06","close":1728.0},{"date":"2026-10-07","close":1723.0},{"date":"2026-10-08","close":1732.0},{"date":"2026-10-12","close":1796.0},{"date":"2026-10-13","close":1859.0},{"date":"2026-10-14","close":1905.0},{"date":"2026-10-15","close":1900.0},{"date":"2026-10-16","close":1924.0},{"date":"2026-10-19","close":1919.0},{"date":"2026-10-20","close":1914.0},{"date":"2026-10-21","close":1953.0},{"date":"2026-10-22","close":1942.0},{"date":"2026-10-23","close":1918.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-13440.0,"foreign_net":13440.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-13399.0,"foreign_net":13399.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-19790.0,"foreign_net":19790.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-16165.0,"foreign_net":16165.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-2231.0,"foreign_net":2231.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":4291.0,"foreign_net":-4291.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":3091.0,"foreign_net":-3091.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-43936.0,"foreign_net":45376.0,"institution_net":-1440.0},{"date":"2026-10-12","retail_net":-26097.0,"foreign_net":26097.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-11275.0,"foreign_net":11275.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":5265.0,"foreign_net":-5265.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-8529.0,"foreign_net":7089.0,"institution_net":1440.0},{"date":"2026-10-02","retail_net":-7400.0,"foreign_net":7400.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-3434.0,"foreign_net":3434.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":8196.0,"foreign_net":-8196.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":3056.0,"foreign_net":-3056.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":8244.0,"foreign_net":-8244.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":5143.0,"foreign_net":-5143.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":3678.0,"foreign_net":-3678.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":8307.0,"foreign_net":-8307.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":12889.0,"foreign_net":-12889.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":7777.0,"foreign_net":-7777.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":8661.0,"foreign_net":-8661.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":3517.0,"foreign_net":-3517.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-7870.0,"foreign_net":7870.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":37.0,"foreign_net":-37.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":2319.0,"foreign_net":-2319.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-12451.0,"foreign_net":12965.0,"institution_net":-514.0},{"date":"2026-09-08","retail_net":3178.0,"foreign_net":-3178.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":1662.0,"foreign_net":-1662.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-13440.0,"foreign_net":13440.0,"institution_net":0},"d3":{"retail_net":-46629.0,"foreign_net":46629.0,"institution_net":0},"d7":{"retail_net":-57643.0,"foreign_net":57643.0,"institution_net":0},"d14":{"retail_net":-153049.0,"foreign_net":153049.0,"institution_net":0.0},"d30":{"retail_net":-96706.0,"foreign_net":97220.0,"institution_net":-514.0}},"analysis":"최근 5일 외국인 순매수 6.50만, 기관 순매수 0.00. 30일 누적: 외국인 9.72만, 기관 -514.00.","foreign_flow":65025.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1922.0,"low_30d":1592.0,"support":1632.0,"high_30d":1992.0,"change_1d":-1.0,"change_7d":0.4,"change_30d":8.7,"resistance":1952.0,"position_in_range":82.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.36,"per":16.56,"quarter":"2024-Q2"},{"pbr":1.0,"per":11.71,"quarter":"2024-Q3"},{"pbr":0.86,"per":15.0,"quarter":"2024-Q4"},{"pbr":1.01,"per":27.24,"quarter":"2025-Q1"},{"pbr":0.93,"per":33.76,"quarter":"2025-Q2"},{"pbr":0.83,"per":27.82,"quarter":"2025-Q3"},{"pbr":0.84,"per":20.85,"quarter":"2025-Q4"},{"pbr":0.77,"per":17.32,"quarter":"2026-Q1"},{"pbr":0.47,"per":9.65,"quarter":"2026-Q2"},{"pbr":0.38,"per":11.43,"quarter":"현재"}],"timeline":[{"close":3950.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2930.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2810.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3305.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3065.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2780.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2830.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2615.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1623.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.9,"pbr_5y_low":0.47,"per_5y_avg":19.99,"per_5y_low":9.65,"current_pbr":0.38,"current_per":11.43,"pbr_5y_high":1.36,"per_5y_high":33.76,"pbr_5y_median":0.86,"per_5y_median":17.32,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 87 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +11.2%"},"momentum":{"grade":"C","reason":"RSI 87"},"valuation":{"grade":"C","reason":"PER 11.46x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.71,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.11,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.43,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.56,"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":17.03,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.41,"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":1.36,"per":16.56,"close":3950.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.0,"per":11.71,"close":2930.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.86,"per":15.0,"close":2810.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.01,"per":27.24,"close":3305.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.93,"per":33.76,"close":3065.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.83,"per":27.82,"close":2780.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.84,"per":20.85,"close":2830.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.77,"per":17.32,"close":2615.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.47,"per":9.65,"close":1623.0,"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":"11.5배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.1%"}],"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":55.91,"pbr":null,"per":null,"roa":0.007119315969714949,"roe":0.011077607930830886,"revenue":30789433272.0,"market_cap":null,"net_income":893282476.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17032927916114715,"total_assets":125473076318.0,"total_equity":80638571213.0,"profit_margin":0.02901263131765253,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1004530624.0,"operating_margin":0.03262582377290858},{"eps":13.41,"pbr":0.57,"per":20.81,"roa":0.0017469058243272263,"roe":0.002686836606819972,"revenue":27689873269.0,"market_cap":45200000000.0,"net_income":214262561.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15776652509604522,"total_assets":122652611272.0,"total_equity":79745288737.0,"profit_margin":0.0077379393873888225,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":238722402.0,"operating_margin":0.00862128907853327},{"eps":53.93,"pbr":null,"per":null,"roa":0.007023965177558694,"roe":0.010834255188574721,"revenue":23732197653.0,"market_cap":null,"net_income":861659433.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19548547592740714,"total_assets":122674217656.0,"total_equity":79531026176.0,"profit_margin":0.03630761236690935,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":862881152.0,"operating_margin":0.03635909175444284},{"eps":44.92,"pbr":null,"per":null,"roa":0.005815459229137944,"roe":0.009120811994204149,"revenue":29458927130.0,"market_cap":null,"net_income":717747226.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.16426602800724605,"total_assets":123420558501.0,"total_equity":78693347309.0,"profit_margin":0.024364336923494743,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":942598454.0,"operating_margin":0.0319970394658429},{"eps":38.72,"pbr":null,"per":null,"roa":0.005081752873329613,"roe":0.00793497772817903,"revenue":28123727334.0,"market_cap":null,"net_income":618734650.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16291986338029685,"total_assets":121756147027.0,"total_equity":77975600083.0,"profit_margin":0.02200044975020024,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":810328501.0,"operating_margin":0.0288129838330625},{"eps":-1.85,"pbr":null,"per":null,"roa":-0.00024443345664309086,"roe":-0.0003823683629686195,"revenue":25443378863.0,"market_cap":null,"net_income":-29578818.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13522099539236815,"total_assets":121009694852.0,"total_equity":77356865433.0,"profit_margin":-0.0011625349824513204,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-130175018.0,"operating_margin":-0.005116263005040644},{"eps":18.13,"pbr":null,"per":null,"roa":0.0023625084191604582,"roe":0.0037435798711769395,"revenue":27231126694.0,"market_cap":null,"net_income":289702335.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1623759572156908,"total_assets":122624889990.0,"total_equity":77386444251.0,"profit_margin":0.01063864665812127,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":620304752.0,"operating_margin":0.022779254012162322},{"eps":35.8,"pbr":null,"per":null,"roa":0.0051881582418211855,"roe":0.008268294391868462,"revenue":29371341736.0,"market_cap":null,"net_income":572081456.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1454117245098537,"total_assets":110266770853.0,"total_equity":69189778313.0,"profit_margin":0.019477539063147687,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":658933895.0,"operating_margin":0.02243458609833799},{"eps":69.27,"pbr":null,"per":null,"roa":0.009763195297581777,"roe":0.016153158177832732,"revenue":27052192113.0,"market_cap":null,"net_income":1106788131.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17577756812228507,"total_assets":113363309579.0,"total_equity":68518373857.0,"profit_margin":0.04091306635620594,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1347219262.0,"operating_margin":0.04980074281494513},{"eps":64.18,"pbr":null,"per":null,"roa":0.009414076663162048,"roe":0.015211549290176388,"revenue":24047730292.0,"market_cap":null,"net_income":1025434659.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17538420249178666,"total_assets":108925675421.0,"total_equity":67411585726.0,"profit_margin":0.04264164004455477,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1218260004.0,"operating_margin":0.050660082644276856},{"eps":81.01,"pbr":null,"per":null,"roa":0.0121993214737453,"roe":0.019498749380628858,"revenue":26706113444.0,"market_cap":null,"net_income":1294446922.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.16596505932224256,"total_assets":106108108126.0,"total_equity":66386151067.0,"profit_margin":0.048470060037538724,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1328200396.0,"operating_margin":0.049733945704420864},{"eps":24.0,"pbr":null,"per":null,"roa":0.0035590192814938144,"roe":0.005836337822669169,"revenue":26785676536.0,"market_cap":null,"net_income":382813434.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12922225280918326,"total_assets":107561494817.0,"total_equity":65591376927.0,"profit_margin":0.014291721677647307,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":489002082.0,"operating_margin":0.018256103456740405}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":238.46,"per":16.56,"date":"2024-06","close":3950.0,"source":"reported"},{"eps":238.46,"per":13.75,"date":"2024-07","close":3280.0,"source":"reported"},{"eps":238.46,"per":12.04,"date":"2024-08","close":2870.0,"source":"reported"},{"eps":250.26,"per":11.71,"date":"2024-09","close":2930.0,"source":"reported"},{"eps":250.26,"per":11.95,"date":"2024-10","close":2990.0,"source":"reported"},{"eps":250.26,"per":11.17,"date":"2024-11","close":2795.0,"source":"reported"},{"eps":187.38,"per":15.0,"date":"2024-12","close":2810.0,"source":"reported"},{"eps":187.38,"per":15.9,"date":"2025-01","close":2980.0,"source":"reported"},{"eps":187.38,"per":16.62,"date":"2025-02","close":3115.0,"source":"reported"},{"eps":121.35,"per":27.24,"date":"2025-03","close":3305.0,"source":"reported"},{"eps":121.35,"per":28.02,"date":"2025-04","close":3400.0,"source":"reported"},{"eps":121.35,"per":28.39,"date":"2025-05","close":3445.0,"source":"reported"},{"eps":90.8,"per":33.76,"date":"2025-06","close":3065.0,"source":"reported"},{"eps":90.8,"per":31.66,"date":"2025-07","close":2875.0,"source":"reported"},{"eps":90.8,"per":31.55,"date":"2025-08","close":2865.0,"source":"reported"},{"eps":99.92,"per":27.82,"date":"2025-09","close":2780.0,"source":"reported"},{"eps":99.92,"per":25.92,"date":"2025-10","close":2590.0,"source":"reported"},{"eps":99.92,"per":27.92,"date":"2025-11","close":2790.0,"source":"reported"},{"eps":135.72,"per":20.85,"date":"2025-12","close":2830.0,"source":"reported"},{"eps":135.72,"per":20.26,"date":"2026-01","close":2750.0,"source":"reported"},{"eps":135.72,"per":20.81,"date":"2026-02","close":2825.0,"source":"reported"},{"eps":150.98,"per":17.32,"date":"2026-03","close":2615.0,"source":"reported"},{"eps":150.98,"per":19.04,"date":"2026-04","close":2875.0,"source":"reported"},{"eps":150.98,"per":14.24,"date":"2026-05","close":2150.0,"source":"reported"},{"eps":168.17,"per":9.65,"date":"2026-06","close":1623.0,"source":"reported"},{"eps":168.17,"per":9.06,"date":"2026-07","close":1523.0,"source":"reported"},{"eps":168.17,"per":10.9,"date":"2026-08","close":1833.0,"source":"reported"},{"eps":168.17,"per":10.13,"date":"2026-09","close":1703.0,"source":"reported"},{"eps":168.17,"per":11.41,"date":"2026-10","close":1918.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.99,"std":7.61,"count":29,"current":11.41,"lower_1sd":11.38,"upper_1sd":26.59},"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":"마니커에프앤지","phase":"above-fold","symbol_resolved":true}