{"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":"2026-10-23T09:53:09.158613+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-5.3,"direction":"higher_better","percentile":42},{"name":"영업이익 성장률","unit":"%","value":19.6,"direction":"higher_better","percentile":70}],"summary":"매출 -5.3%","percentile":56},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":32.0,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.0,"direction":"higher_better","percentile":28}],"summary":"RSI 32","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.81,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.39,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.9,"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 1.8x, 순차입금비율 0.4x","percentile":66}},"signals":[],"summary":"제일일렉트릭(199820)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1364.35억. 현재가 6,140원, 전일 대비 -2.2%, 30일 -17.0%. PER 21.1배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5985.00, 기관 순매수 67.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.88,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.88%","value_pct":0.88},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.39,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.88},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-303.3554797467068,"grade":"F","trend":"하락","atr_14":435.7142857142857,"rsi_14":31.967213114754102,"sma_20":7216.5,"sma_60":7276.166666666667,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.0로 약세 구간입니다. MACD(-303.36)가 시그널선(-184.47)을 하회합니다(데드크로스). 현재가가 SMA20(7216)과 SMA60(7276) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6058~8375 (현재 위치 4%).","bb_lower":6057.771817896881,"bb_upper":8375.22818210312,"macd_signal":-184.4729461834902},"change_pct":-3.18,"chart_data":[{"date":"2024-10-23","open":8918,"high":9770,"low":8654,"close":8958,"volume":2048182,"rsi_14":46.32,"sma_20":9657.0,"sma_60":8187.67,"sma_120":9183.93},{"date":"2024-10-24","open":8860,"high":9153,"low":8625,"close":8723,"volume":904870,"rsi_14":48.59,"sma_20":9617.0,"sma_60":8197.0,"sma_120":9190.28},{"date":"2024-10-25","open":8723,"high":9300,"low":8625,"close":8625,"volume":1075370,"rsi_14":49.62,"sma_20":9564.0,"sma_60":8208.67,"sma_120":9201.63},{"date":"2024-10-28","open":8801,"high":8889,"low":8664,"close":8732,"volume":427979,"rsi_14":32.3,"sma_20":9533.0,"sma_60":8229.33,"sma_120":9206.57},{"date":"2024-10-29","open":8772,"high":9026,"low":8732,"close":8869,"volume":476116,"rsi_14":37.27,"sma_20":9491.0,"sma_60":8253.33,"sma_120":9213.75},{"date":"2024-10-30","open":8860,"high":9016,"low":8762,"close":8830,"volume":344700,"rsi_14":38.4,"sma_20":9457.0,"sma_60":8274.5,"sma_120":9220.43},{"date":"2024-10-31","open":8752,"high":8801,"low":8468,"close":8566,"volume":450219,"rsi_14":40.88,"sma_20":9416.5,"sma_60":8297.17,"sma_120":9214.69},{"date":"2024-11-01","open":8429,"high":8517,"low":8204,"close":8233,"volume":382411,"rsi_14":26.56,"sma_20":9384.0,"sma_60":8311.33,"sma_120":9209.71},{"date":"2024-11-04","open":8272,"high":8703,"low":8155,"close":8576,"volume":406099,"rsi_14":32.08,"sma_20":9379.5,"sma_60":8328.0,"sma_120":9185.17},{"date":"2024-11-05","open":8517,"high":8654,"low":8321,"close":8458,"volume":277482,"rsi_14":34.05,"sma_20":9297.0,"sma_60":8354.5,"sma_120":9157.97},{"date":"2024-11-06","open":8546,"high":8977,"low":8507,"close":8654,"volume":822196,"rsi_14":29.04,"sma_20":9238.5,"sma_60":8401.67,"sma_120":9135.56},{"date":"2024-11-07","open":9046,"high":9065,"low":8644,"close":8889,"volume":703887,"rsi_14":38.89,"sma_20":9199.5,"sma_60":8443.17,"sma_120":9113.9},{"date":"2024-11-08","open":8977,"high":9966,"low":8938,"close":9653,"volume":4160099,"rsi_14":51.52,"sma_20":9224.0,"sma_60":8496.33,"sma_120":9099.78},{"date":"2024-11-11","open":9760,"high":10406,"low":9613,"close":9809,"volume":3298774,"rsi_14":64.65,"sma_20":9229.5,"sma_60":8555.17,"sma_120":9091.58},{"date":"2024-11-12","open":10074,"high":10573,"low":9496,"close":9878,"volume":3671151,"rsi_14":64.87,"sma_20":9234.0,"sma_60":8610.83,"sma_120":9065.21},{"date":"2024-11-13","open":9741,"high":10220,"low":9320,"close":10034,"volume":2522256,"rsi_14":71.75,"sma_20":9262.5,"sma_60":8667.83,"sma_120":9043.92},{"date":"2024-11-14","open":9976,"high":11689,"low":9966,"close":10984,"volume":15914628,"rsi_14":80.51,"sma_20":9318.0,"sma_60":8742.5,"sma_120":9039.67},{"date":"2024-11-15","open":10876,"high":10974,"low":10367,"close":10553,"volume":2672291,"rsi_14":71.73,"sma_20":9371.0,"sma_60":8806.67,"sma_120":9023.33},{"date":"2024-11-18","open":11248,"high":11425,"low":10661,"close":10690,"volume":3064137,"rsi_14":71.73,"sma_20":9429.5,"sma_60":8872.5,"sma_120":9015.75},{"date":"2024-11-19","open":10553,"high":10974,"low":10230,"close":10974,"volume":2015149,"rsi_14":74.17,"sma_20":9535.0,"sma_60":8947.5,"sma_120":9016.75},{"date":"2024-11-20","open":10974,"high":11190,"low":10328,"close":10436,"volume":1255980,"rsi_14":69.85,"sma_20":9610.5,"sma_60":9009.83,"sma_120":8999.58},{"date":"2024-11-21","open":10250,"high":10377,"low":9702,"close":9790,"volume":965175,"rsi_14":65.5,"sma_20":9665.0,"sma_60":9062.33,"sma_120":8972.0},{"date":"2024-11-22","open":9702,"high":11239,"low":9702,"close":10681,"volume":6321350,"rsi_14":68.89,"sma_20":9770.0,"sma_60":9132.33,"sma_120":8945.42},{"date":"2024-11-25","open":10651,"high":10955,"low":10534,"close":10906,"volume":1476209,"rsi_14":71.55,"sma_20":9881.0,"sma_60":9184.83,"sma_120":8925.75},{"date":"2024-11-26","open":10896,"high":11023,"low":10416,"close":10426,"volume":863987,"rsi_14":64.86,"sma_20":9960.5,"sma_60":9221.17,"sma_120":8909.42},{"date":"2024-11-27","open":10377,"high":10544,"low":9937,"close":9966,"volume":836400,"rsi_14":58.7,"sma_20":10018.5,"sma_60":9254.5,"sma_120":8886.58},{"date":"2024-11-28","open":9966,"high":10005,"low":9525,"close":9565,"volume":665043,"rsi_14":49.24,"sma_20":10069.5,"sma_60":9290.67,"sma_120":8861.0},{"date":"2024-11-29","open":9525,"high":9662,"low":9163,"close":9281,"volume":692431,"rsi_14":45.56,"sma_20":10123.0,"sma_60":9319.33,"sma_120":8840.75},{"date":"2024-12-02","open":9359,"high":9486,"low":8958,"close":8958,"volume":516407,"rsi_14":42.59,"sma_20":10142.5,"sma_60":9344.33,"sma_120":8825.17},{"date":"2024-12-03","open":8860,"high":9437,"low":8860,"close":9300,"volume":700462,"rsi_14":44.26,"sma_20":10185.5,"sma_60":9377.67,"sma_120":8816.0},{"date":"2024-12-04","open":8987,"high":9153,"low":8556,"close":8664,"volume":729616,"rsi_14":30.92,"sma_20":10186.0,"sma_60":9400.67,"sma_120":8788.67},{"date":"2024-12-05","open":8840,"high":9075,"low":8664,"close":8713,"volume":503049,"rsi_14":33.85,"sma_20":10177.0,"sma_60":9434.33,"sma_120":8775.08},{"date":"2024-12-06","open":8693,"high":8742,"low":7861,"close":8184,"volume":683006,"rsi_14":29.42,"sma_20":10102.0,"sma_60":9457.17,"sma_120":8759.33},{"date":"2024-12-09","open":7871,"high":8037,"low":7675,"close":7695,"volume":580139,"rsi_14":23.95,"sma_20":9994.0,"sma_60":9477.67,"sma_120":8741.83},{"date":"2024-12-10","open":7656,"high":8253,"low":7656,"close":8223,"volume":617084,"rsi_14":32.4,"sma_20":9909.5,"sma_60":9507.0,"sma_120":8733.0},{"date":"2024-12-11","open":8390,"high":8497,"low":8204,"close":8439,"volume":415647,"rsi_14":38.46,"sma_20":9828.0,"sma_60":9521.0,"sma_120":8727.67},{"date":"2024-12-12","open":8595,"high":8615,"low":8145,"close":8282,"volume":375550,"rsi_14":26.58,"sma_20":9690.0,"sma_60":9517.0,"sma_120":8721.42},{"date":"2024-12-13","open":8223,"high":8370,"low":8067,"close":8341,"volume":275284,"rsi_14":24.11,"sma_20":9577.0,"sma_60":9515.0,"sma_120":8716.17},{"date":"2024-12-16","open":8586,"high":8977,"low":8517,"close":8889,"volume":1093837,"rsi_14":34.7,"sma_20":9485.0,"sma_60":9526.83,"sma_120":8715.5},{"date":"2024-12-17","open":8987,"high":8997,"low":8762,"close":8918,"volume":487462,"rsi_14":38.59,"sma_20":9380.0,"sma_60":9536.0,"sma_120":8710.58},{"date":"2024-12-18","open":8918,"high":8987,"low":8693,"close":8801,"volume":363850,"rsi_14":41.14,"sma_20":9296.5,"sma_60":9521.33,"sma_120":8710.92},{"date":"2024-12-19","open":8449,"high":8732,"low":8449,"close":8586,"volume":268252,"rsi_14":41.8,"sma_20":9235.0,"sma_60":9505.67,"sma_120":8711.83},{"date":"2024-12-20","open":8654,"high":8723,"low":8077,"close":8106,"volume":388187,"rsi_14":40.31,"sma_20":9103.5,"sma_60":9479.17,"sma_120":8708.0},{"date":"2024-12-23","open":8282,"high":9036,"low":8282,"close":8821,"volume":766310,"rsi_14":44.97,"sma_20":8997.0,"sma_60":9470.33,"sma_120":8706.0},{"date":"2024-12-24","open":9026,"high":9026,"low":8644,"close":8772,"volume":395677,"rsi_14":51.29,"sma_20":8912.5,"sma_60":9454.67,"sma_120":8696.92},{"date":"2024-12-26","open":8821,"high":8928,"low":8615,"close":8654,"volume":242515,"rsi_14":49.31,"sma_20":8845.5,"sma_60":9440.33,"sma_120":8692.17},{"date":"2024-12-27","open":8615,"high":8693,"low":8302,"close":8429,"volume":224617,"rsi_14":53.1,"sma_20":8787.5,"sma_60":9424.5,"sma_120":8686.17},{"date":"2024-12-30","open":8321,"high":8546,"low":8253,"close":8409,"volume":159398,"rsi_14":60.28,"sma_20":8743.0,"sma_60":9416.67,"sma_120":8683.33},{"date":"2025-01-02","open":8439,"high":8889,"low":8370,"close":8781,"volume":290867,"rsi_14":58.41,"sma_20":8734.0,"sma_60":9418.67,"sma_120":8686.33},{"date":"2025-01-03","open":8909,"high":9055,"low":8723,"close":8928,"volume":382546,"rsi_14":57.53,"sma_20":8715.0,"sma_60":9399.17,"sma_120":8694.0},{"date":"2025-01-06","open":9104,"high":9437,"low":8977,"close":9007,"volume":512209,"rsi_14":61.42,"sma_20":8732.5,"sma_60":9385.67,"sma_120":8701.58},{"date":"2025-01-07","open":9075,"high":9114,"low":8899,"close":8909,"volume":294993,"rsi_14":58.84,"sma_20":8742.5,"sma_60":9373.0,"sma_120":8704.08},{"date":"2025-01-08","open":8821,"high":8958,"low":8742,"close":8811,"volume":225135,"rsi_14":48.58,"sma_20":8774.5,"sma_60":9366.83,"sma_120":8703.25},{"date":"2025-01-09","open":8821,"high":9075,"low":8566,"close":8869,"volume":448938,"rsi_14":49.12,"sma_20":8834.5,"sma_60":9352.67,"sma_120":8701.08},{"date":"2025-01-10","open":9055,"high":11415,"low":8791,"close":11258,"volume":14491912,"rsi_14":74.27,"sma_20":8989.5,"sma_60":9377.67,"sma_120":8722.17},{"date":"2025-01-13","open":12521,"high":13598,"low":12227,"close":12638,"volume":21047685,"rsi_14":82.55,"sma_20":9204.0,"sma_60":9431.5,"sma_120":8755.67},{"date":"2025-01-14","open":12492,"high":12678,"low":11826,"close":12110,"volume":3702475,"rsi_14":81.9,"sma_20":9399.5,"sma_60":9469.17,"sma_120":8787.5},{"date":"2025-01-15","open":12129,"high":12873,"low":11836,"close":12648,"volume":7065521,"rsi_14":81.38,"sma_20":9619.5,"sma_60":9522.5,"sma_120":8826.08},{"date":"2025-01-16","open":12364,"high":13461,"low":12335,"close":12932,"volume":7241413,"rsi_14":82.84,"sma_20":9826.0,"sma_60":9580.17,"sma_120":8869.0},{"date":"2025-01-17","open":14048,"high":14802,"low":13216,"close":13294,"volume":10667455,"rsi_14":85.27,"sma_20":10049.5,"sma_60":9654.83,"sma_120":8913.58},{"date":"2025-01-20","open":13383,"high":13461,"low":12521,"close":12521,"volume":1607027,"rsi_14":78.71,"sma_20":10239.5,"sma_60":9715.5,"sma_120":8951.58},{"date":"2025-01-21","open":12658,"high":13050,"low":12521,"close":12805,"volume":1486420,"rsi_14":79.74,"sma_20":10455.0,"sma_60":9785.0,"sma_120":8991.0},{"date":"2025-01-22","open":12805,"high":14058,"low":12736,"close":13608,"volume":6490127,"rsi_14":80.85,"sma_20":10736.0,"sma_60":9869.83,"sma_120":9039.25},{"date":"2025-01-23","open":13852,"high":14401,"low":13334,"close":13402,"volume":4874848,"rsi_14":78.39,"sma_20":10970.0,"sma_60":9949.33,"sma_120":9089.33},{"date":"2025-01-24","open":13314,"high":13941,"low":13216,"close":13647,"volume":2214805,"rsi_14":78.83,"sma_20":11219.0,"sma_60":10030.67,"sma_120":9142.0},{"date":"2025-01-31","open":12834,"high":12971,"low":12149,"close":12276,"volume":1720209,"rsi_14":68.07,"sma_20":11404.0,"sma_60":10089.33,"sma_120":9181.92},{"date":"2025-02-03","open":11963,"high":12345,"low":11826,"close":12110,"volume":983037,"rsi_14":67.57,"sma_20":11592.0,"sma_60":10149.67,"sma_120":9223.42},{"date":"2025-02-04","open":12404,"high":12413,"low":11601,"close":11650,"volume":1361657,"rsi_14":64.2,"sma_20":11757.5,"sma_60":10207.83,"sma_120":9259.58},{"date":"2025-02-05","open":12032,"high":12188,"low":11464,"close":11640,"volume":1068370,"rsi_14":52.58,"sma_20":11903.5,"sma_60":10260.0,"sma_120":9294.0},{"date":"2025-02-06","open":11934,"high":12100,"low":11650,"close":11748,"volume":1087783,"rsi_14":42.74,"sma_20":12047.5,"sma_60":10316.0,"sma_120":9335.25},{"date":"2025-02-07","open":11728,"high":11748,"low":11072,"close":11072,"volume":1066033,"rsi_14":41.74,"sma_20":12153.0,"sma_60":10357.17,"sma_120":9379.42},{"date":"2025-02-10","open":11092,"high":11385,"low":10896,"close":11288,"volume":619345,"rsi_14":38.59,"sma_20":12274.5,"sma_60":10398.0,"sma_120":9420.58},{"date":"2025-02-11","open":11307,"high":11434,"low":11013,"close":11062,"volume":557755,"rsi_14":34.16,"sma_20":12389.5,"sma_60":10422.0,"sma_120":9459.17},{"date":"2025-02-12","open":10964,"high":11405,"low":10798,"close":11160,"volume":744116,"rsi_14":31.08,"sma_20":12506.5,"sma_60":10445.0,"sma_120":9500.08},{"date":"2025-02-13","open":11552,"high":12159,"low":11425,"close":11777,"volume":3771209,"rsi_14":43.21,"sma_20":12533.0,"sma_60":10477.33,"sma_120":9544.08},{"date":"2025-02-14","open":11777,"high":11797,"low":11258,"close":11258,"volume":813394,"rsi_14":36.47,"sma_20":12462.5,"sma_60":10498.17,"sma_120":9583.0},{"date":"2025-02-17","open":11258,"high":11914,"low":11004,"close":11660,"volume":1486619,"rsi_14":31.68,"sma_20":12439.5,"sma_60":10509.67,"sma_120":9626.08},{"date":"2025-02-18","open":11640,"high":11846,"low":11454,"close":11757,"volume":865522,"rsi_14":34.21,"sma_20":12394.0,"sma_60":10530.17,"sma_120":9668.42},{"date":"2025-02-19","open":12325,"high":12335,"low":11503,"close":11503,"volume":1436249,"rsi_14":29.46,"sma_20":12321.0,"sma_60":10544.0,"sma_120":9708.25},{"date":"2025-02-20","open":11513,"high":11620,"low":10935,"close":10945,"volume":589775,"rsi_14":34.89,"sma_20":12201.0,"sma_60":10543.5,"sma_120":9745.5},{"date":"2025-02-21","open":10906,"high":10955,"low":10769,"close":10778,"volume":310386,"rsi_14":34.89,"sma_20":12112.0,"sma_60":10549.33,"sma_120":9779.58},{"date":"2025-02-24","open":10612,"high":10651,"low":10279,"close":10524,"volume":341212,"rsi_14":36.6,"sma_20":11995.5,"sma_60":10561.83,"sma_120":9812.08},{"date":"2025-02-25","open":10406,"high":10739,"low":10279,"close":10651,"volume":280507,"rsi_14":38.55,"sma_20":11844.5,"sma_60":10561.33,"sma_120":9846.83},{"date":"2025-02-26","open":10583,"high":11170,"low":10504,"close":11141,"volume":475619,"rsi_14":43.54,"sma_20":11729.0,"sma_60":10565.33,"sma_120":9875.08},{"date":"2025-02-27","open":11229,"high":11288,"low":10769,"close":10847,"volume":349647,"rsi_14":47.39,"sma_20":11586.0,"sma_60":10572.5,"sma_120":9896.83},{"date":"2025-02-28","open":10641,"high":10867,"low":10387,"close":10387,"volume":207353,"rsi_14":40.13,"sma_20":11489.5,"sma_60":10579.67,"sma_120":9917.08},{"date":"2025-03-04","open":10181,"high":10573,"low":9848,"close":10279,"volume":266412,"rsi_14":41.19,"sma_20":11396.0,"sma_60":10591.83,"sma_120":9941.25},{"date":"2025-03-05","open":10211,"high":10916,"low":10211,"close":10592,"volume":269221,"rsi_14":43.91,"sma_20":11342.0,"sma_60":10614.17,"sma_120":9966.75},{"date":"2025-03-06","open":10661,"high":10916,"low":10034,"close":10181,"volume":228186,"rsi_14":32.09,"sma_20":11267.5,"sma_60":10635.0,"sma_120":9989.67},{"date":"2025-03-07","open":10054,"high":10250,"low":9878,"close":9907,"volume":206247,"rsi_14":33.95,"sma_20":11173.5,"sma_60":10645.33,"sma_120":10011.5},{"date":"2025-03-10","open":9790,"high":9927,"low":9662,"close":9848,"volume":228665,"rsi_14":26.58,"sma_20":11111.0,"sma_60":10665.5,"sma_120":10033.08},{"date":"2025-03-11","open":9467,"high":9868,"low":9398,"close":9858,"volume":244283,"rsi_14":24.87,"sma_20":11038.0,"sma_60":10685.0,"sma_120":10059.67},{"date":"2025-03-12","open":10318,"high":10318,"low":9848,"close":9848,"volume":298222,"rsi_14":26.59,"sma_20":10976.0,"sma_60":10713.33,"sma_120":10085.25},{"date":"2025-03-13","open":9917,"high":10171,"low":9829,"close":9829,"volume":225058,"rsi_14":31.37,"sma_20":10908.0,"sma_60":10749.67,"sma_120":10113.67},{"date":"2025-03-14","open":9790,"high":10083,"low":9770,"close":9985,"volume":134380,"rsi_14":36.72,"sma_20":10816.5,"sma_60":10779.67,"sma_120":10143.33},{"date":"2025-03-17","open":10083,"high":10142,"low":9897,"close":9917,"volume":172810,"rsi_14":39.16,"sma_20":10748.0,"sma_60":10804.83,"sma_120":10162.92},{"date":"2025-03-18","open":9888,"high":10034,"low":9888,"close":9897,"volume":113659,"rsi_14":36.0,"sma_20":10658.0,"sma_60":10832.33,"sma_120":10174.67},{"date":"2025-03-19","open":9809,"high":9927,"low":9662,"close":9721,"volume":232413,"rsi_14":20.16,"sma_20":10554.0,"sma_60":10855.83,"sma_120":10185.42},{"date":"2025-03-20","open":9799,"high":9809,"low":9506,"close":9525,"volume":165855,"rsi_14":21.03,"sma_20":10453.0,"sma_60":10866.67,"sma_120":10196.75},{"date":"2025-03-21","open":9290,"high":9467,"low":9173,"close":9379,"volume":191363,"rsi_14":24.38,"sma_20":10373.0,"sma_60":10874.5,"sma_120":10205.25},{"date":"2025-03-24","open":9310,"high":9692,"low":9300,"close":9447,"volume":122786,"rsi_14":28.43,"sma_20":10305.0,"sma_60":10885.5,"sma_120":10203.42},{"date":"2025-03-25","open":9555,"high":9839,"low":9241,"close":9251,"volume":346039,"rsi_14":12.97,"sma_20":10240.0,"sma_60":10896.83,"sma_120":10201.25},{"date":"2025-03-26","open":9281,"high":9604,"low":9222,"close":9222,"volume":167056,"rsi_14":16.44,"sma_20":10167.0,"sma_60":10915.83,"sma_120":10197.5},{"date":"2025-03-27","open":9202,"high":9252,"low":8787,"close":8806,"volume":332203,"rsi_14":14.12,"sma_20":10043.0,"sma_60":10914.0,"sma_120":10192.17},{"date":"2025-03-28","open":8816,"high":8826,"low":8312,"close":8569,"volume":211044,"rsi_14":12.77,"sma_20":9922.0,"sma_60":10909.0,"sma_120":10181.83},{"date":"2025-03-31","open":8262,"high":8549,"low":8213,"close":8213,"volume":138522,"rsi_14":10.31,"sma_20":9806.5,"sma_60":10900.0,"sma_120":10170.17},{"date":"2025-04-01","open":8242,"high":8519,"low":8242,"close":8440,"volume":124521,"rsi_14":18.78,"sma_20":9708.0,"sma_60":10898.67,"sma_120":10161.58},{"date":"2025-04-02","open":8460,"high":8549,"low":8213,"close":8213,"volume":110272,"rsi_14":17.29,"sma_20":9582.0,"sma_60":10893.83,"sma_120":10155.25},{"date":"2025-04-03","open":7906,"high":8223,"low":7797,"close":8133,"volume":110810,"rsi_14":11.63,"sma_20":9473.0,"sma_60":10881.33,"sma_120":10150.0},{"date":"2025-04-04","open":7936,"high":8262,"low":7896,"close":8183,"volume":102149,"rsi_14":13.67,"sma_20":9380.5,"sma_60":10867.17,"sma_120":10133.17},{"date":"2025-04-07","open":7787,"high":7965,"low":7233,"close":7312,"volume":215074,"rsi_14":10.23,"sma_20":9247.0,"sma_60":10837.0,"sma_120":10111.33},{"date":"2025-04-08","open":7550,"high":7688,"low":7352,"close":7421,"volume":154023,"rsi_14":13.73,"sma_20":9118.5,"sma_60":10810.33,"sma_120":10091.67},{"date":"2025-04-09","open":7273,"high":7461,"low":7015,"close":7174,"volume":131933,"rsi_14":13.53,"sma_20":8978.0,"sma_60":10781.17,"sma_120":10074.0},{"date":"2025-04-10","open":7718,"high":8509,"low":7540,"close":7936,"volume":1133587,"rsi_14":30.6,"sma_20":8877.0,"sma_60":10763.83,"sma_120":10058.25},{"date":"2025-04-11","open":7767,"high":8193,"low":7757,"close":8193,"volume":278375,"rsi_14":33.73,"sma_20":8781.0,"sma_60":10710.17,"sma_120":10043.92},{"date":"2025-04-14","open":8252,"high":8381,"low":8213,"close":8321,"volume":156677,"rsi_14":37.44,"sma_20":8695.0,"sma_60":10635.17,"sma_120":10033.33},{"date":"2025-04-15","open":8411,"high":8678,"low":8302,"close":8648,"volume":213228,"rsi_14":42.34,"sma_20":8626.5,"sma_60":10574.67,"sma_120":10021.92},{"date":"2025-04-16","open":8599,"high":8608,"low":8213,"close":8262,"volume":133916,"rsi_14":43.62,"sma_20":8547.5,"sma_60":10498.5,"sma_120":10010.5},{"date":"2025-04-17","open":8262,"high":8500,"low":8262,"close":8470,"volume":90102,"rsi_14":48.83,"sma_20":8489.0,"sma_60":10421.0,"sma_120":10000.58},{"date":"2025-04-18","open":8747,"high":8876,"low":8411,"close":8638,"volume":194501,"rsi_14":55.26,"sma_20":8446.5,"sma_60":10340.17,"sma_120":9997.5},{"date":"2025-04-21","open":8648,"high":8648,"low":8470,"close":8470,"volume":54658,"rsi_14":50.37,"sma_20":8392.0,"sma_60":10269.67,"sma_120":9992.58},{"date":"2025-04-22","open":8242,"high":8618,"low":8232,"close":8381,"volume":133581,"rsi_14":52.19,"sma_20":8343.0,"sma_60":10192.83,"sma_120":9988.92},{"date":"2025-04-23","open":8539,"high":9182,"low":8539,"close":8648,"volume":793323,"rsi_14":56.37,"sma_20":8309.0,"sma_60":10106.83,"sma_120":9988.33},{"date":"2025-04-24","open":8806,"high":8885,"low":8509,"close":8638,"volume":105037,"rsi_14":55.69,"sma_20":8300.5,"sma_60":10024.17,"sma_120":9986.75},{"date":"2025-04-25","open":8757,"high":8885,"low":8717,"close":8796,"volume":145459,"rsi_14":72.59,"sma_20":8312.0,"sma_60":9940.0,"sma_120":9985.33},{"date":"2025-04-28","open":8717,"high":8796,"low":8569,"close":8579,"volume":84371,"rsi_14":67.06,"sma_20":8330.5,"sma_60":9875.5,"sma_120":9982.42},{"date":"2025-04-29","open":8787,"high":9153,"low":8747,"close":9044,"volume":424322,"rsi_14":75.89,"sma_20":8361.0,"sma_60":9821.67,"sma_120":9985.67},{"date":"2025-04-30","open":9064,"high":9064,"low":8509,"close":8559,"volume":252903,"rsi_14":59.35,"sma_20":8378.5,"sma_60":9767.5,"sma_120":9987.67},{"date":"2025-05-02","open":8668,"high":8826,"low":8559,"close":8579,"volume":120852,"rsi_14":56.23,"sma_20":8401.0,"sma_60":9713.83,"sma_120":9986.92},{"date":"2025-05-07","open":8549,"high":8717,"low":8391,"close":8628,"volume":81427,"rsi_14":55.08,"sma_20":8423.5,"sma_60":9659.17,"sma_120":9987.58},{"date":"2025-05-08","open":8618,"high":8717,"low":8519,"close":8717,"volume":148252,"rsi_14":51.25,"sma_20":8494.5,"sma_60":9617.5,"sma_120":9987.33},{"date":"2025-05-09","open":8856,"high":8856,"low":8658,"close":8697,"volume":91771,"rsi_14":59.02,"sma_20":8559.0,"sma_60":9571.83,"sma_120":9984.92},{"date":"2025-05-12","open":8757,"high":9024,"low":8757,"close":8895,"volume":246586,"rsi_14":58.85,"sma_20":8646.0,"sma_60":9533.33,"sma_120":9977.67},{"date":"2025-05-13","open":9044,"high":9083,"low":8826,"close":8935,"volume":90656,"rsi_14":56.52,"sma_20":8696.5,"sma_60":9493.83,"sma_120":9969.42},{"date":"2025-05-14","open":9024,"high":9163,"low":8975,"close":9153,"volume":158826,"rsi_14":64.68,"sma_20":8745.0,"sma_60":9447.5,"sma_120":9962.42},{"date":"2025-05-15","open":9261,"high":9261,"low":8856,"close":8885,"volume":129723,"rsi_14":60.08,"sma_20":8773.5,"sma_60":9405.5,"sma_120":9951.83},{"date":"2025-05-16","open":8876,"high":9024,"low":8816,"close":8895,"volume":87910,"rsi_14":55.51,"sma_20":8786.0,"sma_60":9356.83,"sma_120":9933.25},{"date":"2025-05-19","open":8925,"high":8955,"low":8589,"close":8767,"volume":91915,"rsi_14":52.72,"sma_20":8811.5,"sma_60":9304.33,"sma_120":9917.25},{"date":"2025-05-20","open":8787,"high":9242,"low":8787,"close":9103,"volume":238976,"rsi_14":56.03,"sma_20":8843.5,"sma_60":9261.83,"sma_120":9902.92},{"date":"2025-05-21","open":9153,"high":9202,"low":9024,"close":9103,"volume":127156,"rsi_14":61.28,"sma_20":8867.0,"sma_60":9228.83,"sma_120":9886.17},{"date":"2025-05-22","open":8965,"high":9093,"low":8905,"close":8915,"volume":94423,"rsi_14":46.86,"sma_20":8889.5,"sma_60":9195.5,"sma_120":9872.42},{"date":"2025-05-23","open":9073,"high":9796,"low":8915,"close":9410,"volume":1020742,"rsi_14":70.67,"sma_20":8941.5,"sma_60":9174.83,"sma_120":9868.33},{"date":"2025-05-26","open":9657,"high":9697,"low":9004,"close":9093,"volume":371265,"rsi_14":60.92,"sma_20":8964.0,"sma_60":9146.67,"sma_120":9854.0},{"date":"2025-05-27","open":9064,"high":9539,"low":8796,"close":9153,"volume":472735,"rsi_14":61.09,"sma_20":8990.0,"sma_60":9111.17,"sma_120":9838.25},{"date":"2025-05-28","open":9271,"high":9271,"low":8925,"close":8965,"volume":181661,"rsi_14":55.02,"sma_20":8998.5,"sma_60":9077.5,"sma_120":9825.0},{"date":"2025-05-29","open":9014,"high":9380,"low":9014,"close":9192,"volume":235528,"rsi_14":59.26,"sma_20":9029.5,"sma_60":9055.5,"sma_120":9817.58},{"date":"2025-05-30","open":9311,"high":9400,"low":9192,"close":9311,"volume":153702,"rsi_14":58.02,"sma_20":9043.0,"sma_60":9037.33,"sma_120":9814.58},{"date":"2025-06-02","open":9410,"high":9459,"low":9291,"close":9380,"volume":150759,"rsi_14":58.49,"sma_20":9084.5,"sma_60":9015.0,"sma_120":9814.58},{"date":"2025-06-04","open":9430,"high":9697,"low":9420,"close":9499,"volume":287013,"rsi_14":56.86,"sma_20":9131.0,"sma_60":9001.67,"sma_120":9818.33},{"date":"2025-06-05","open":9529,"high":9608,"low":9321,"close":9469,"volume":228874,"rsi_14":62.77,"sma_20":9173.5,"sma_60":8992.5,"sma_120":9818.92},{"date":"2025-06-09","open":9647,"high":9736,"low":9568,"close":9727,"volume":384302,"rsi_14":66.41,"sma_20":9224.5,"sma_60":8988.67,"sma_120":9827.08},{"date":"2025-06-10","open":9934,"high":10023,"low":9637,"close":9667,"volume":326305,"rsi_14":68.27,"sma_20":9273.5,"sma_60":8983.67,"sma_120":9834.33},{"date":"2025-06-11","open":9667,"high":9667,"low":9499,"close":9598,"volume":165690,"rsi_14":61.26,"sma_20":9309.0,"sma_60":8977.67,"sma_120":9845.5},{"date":"2025-06-12","open":9746,"high":9845,"low":9489,"close":9519,"volume":209382,"rsi_14":59.13,"sma_20":9338.5,"sma_60":8970.67,"sma_120":9860.17},{"date":"2025-06-13","open":9618,"high":9618,"low":9222,"close":9321,"volume":216174,"rsi_14":58.87,"sma_20":9347.0,"sma_60":8957.67,"sma_120":9868.67},{"date":"2025-06-16","open":9301,"high":9816,"low":9261,"close":9776,"volume":374140,"rsi_14":58.15,"sma_20":9392.0,"sma_60":8953.5,"sma_120":9879.17},{"date":"2025-06-17","open":10162,"high":10192,"low":9697,"close":9885,"volume":454019,"rsi_14":69.42,"sma_20":9442.0,"sma_60":8951.5,"sma_120":9891.92},{"date":"2025-06-18","open":9915,"high":10023,"low":9697,"close":9746,"volume":194595,"rsi_14":64.02,"sma_20":9491.5,"sma_60":8950.17,"sma_120":9903.0},{"date":"2025-06-19","open":9905,"high":9944,"low":9707,"close":9924,"volume":150659,"rsi_14":72.77,"sma_20":9533.0,"sma_60":8955.17,"sma_120":9910.92},{"date":"2025-06-20","open":10112,"high":10112,"low":9746,"close":9845,"volume":201195,"rsi_14":66.67,"sma_20":9570.5,"sma_60":8961.33,"sma_120":9917.92},{"date":"2025-06-23","open":9717,"high":9835,"low":9548,"close":9697,"volume":110664,"rsi_14":59.7,"sma_20":9610.0,"sma_60":8963.83,"sma_120":9924.67},{"date":"2025-06-24","open":9905,"high":10063,"low":9736,"close":9875,"volume":201773,"rsi_14":61.79,"sma_20":9633.5,"sma_60":8972.67,"sma_120":9934.75},{"date":"2025-06-25","open":9994,"high":10132,"low":9727,"close":9776,"volume":248404,"rsi_14":56.67,"sma_20":9668.0,"sma_60":8980.33,"sma_120":9948.08},{"date":"2025-06-26","open":9825,"high":9835,"low":9459,"close":9667,"volume":141255,"rsi_14":54.59,"sma_20":9694.0,"sma_60":8994.83,"sma_120":9954.42},{"date":"2025-06-27","open":9756,"high":10023,"low":9637,"close":9707,"volume":264157,"rsi_14":49.49,"sma_20":9731.5,"sma_60":9014.0,"sma_120":9961.5},{"date":"2025-06-30","open":9994,"high":10479,"low":9796,"close":10103,"volume":656377,"rsi_14":59.57,"sma_20":9777.5,"sma_60":9045.83,"sma_120":9972.92},{"date":"2025-07-01","open":11903,"high":12359,"low":10706,"close":10914,"volume":3817621,"rsi_14":71.8,"sma_20":9858.5,"sma_60":9087.5,"sma_120":9993.08},{"date":"2025-07-02","open":10706,"high":10855,"low":10192,"close":10855,"volume":629769,"rsi_14":72.28,"sma_20":9933.0,"sma_60":9132.0,"sma_120":10012.92},{"date":"2025-07-03","open":11290,"high":11339,"low":10696,"close":10696,"volume":621436,"rsi_14":73.24,"sma_20":9993.5,"sma_60":9175.17,"sma_120":10028.25},{"date":"2025-07-04","open":10577,"high":10607,"low":10073,"close":10073,"volume":377627,"rsi_14":54.75,"sma_20":10024.0,"sma_60":9207.0,"sma_120":10037.08},{"date":"2025-07-07","open":10004,"high":10488,"low":10004,"close":10449,"volume":255681,"rsi_14":58.31,"sma_20":10060.5,"sma_60":9259.83,"sma_120":10048.42},{"date":"2025-07-08","open":10340,"high":10696,"low":10300,"close":10686,"volume":255655,"rsi_14":63.46,"sma_20":10112.0,"sma_60":9314.83,"sma_120":10062.58},{"date":"2025-07-09","open":11399,"high":11448,"low":11023,"close":11161,"volume":912923,"rsi_14":66.32,"sma_20":10191.0,"sma_60":9382.0,"sma_120":10081.58},{"date":"2025-07-10","open":10983,"high":11072,"low":10686,"close":10904,"volume":296796,"rsi_14":63.34,"sma_20":10261.0,"sma_60":9432.0,"sma_120":10097.92},{"date":"2025-07-11","open":11141,"high":11151,"low":10716,"close":10736,"volume":234896,"rsi_14":63.03,"sma_20":10332.5,"sma_60":9474.83,"sma_120":10092.5},{"date":"2025-07-14","open":10746,"high":10785,"low":10320,"close":10488,"volume":204590,"rsi_14":57.56,"sma_20":10368.5,"sma_60":9511.33,"sma_120":10073.25},{"date":"2025-07-15","open":11112,"high":11725,"low":10973,"close":11310,"volume":3374344,"rsi_14":66.05,"sma_20":10440.5,"sma_60":9556.17,"sma_120":10065.42},{"date":"2025-07-16","open":11250,"high":13773,"low":11003,"close":13111,"volume":13995014,"rsi_14":76.61,"sma_20":10610.5,"sma_60":9637.83,"sma_120":10068.17},{"date":"2025-07-17","open":12754,"high":12814,"low":12378,"close":12537,"volume":1395581,"rsi_14":70.2,"sma_20":10742.5,"sma_60":9706.33,"sma_120":10063.67},{"date":"2025-07-18","open":13417,"high":13971,"low":12645,"close":12784,"volume":4880945,"rsi_14":69.55,"sma_20":10891.0,"sma_60":9776.17,"sma_120":10058.17},{"date":"2025-07-21","open":12952,"high":13071,"low":12616,"close":12863,"volume":874804,"rsi_14":65.91,"sma_20":11051.0,"sma_60":9850.17,"sma_120":10059.92},{"date":"2025-07-22","open":13378,"high":13655,"low":12715,"close":13031,"volume":1738130,"rsi_14":67.46,"sma_20":11210.5,"sma_60":9928.5,"sma_120":10060.67},{"date":"2025-07-23","open":13308,"high":13368,"low":12804,"close":13190,"volume":1110997,"rsi_14":70.0,"sma_20":11383.0,"sma_60":10005.0,"sma_120":10055.92},{"date":"2025-07-24","open":13447,"high":13576,"low":13111,"close":13209,"volume":1317282,"rsi_14":77.86,"sma_20":11562.0,"sma_60":10082.0,"sma_120":10053.08},{"date":"2025-07-25","open":12992,"high":13002,"low":12477,"close":12517,"volume":613717,"rsi_14":67.39,"sma_20":11704.0,"sma_60":10144.67,"sma_120":10042.33},{"date":"2025-07-28","open":12645,"high":12863,"low":12052,"close":12200,"volume":696721,"rsi_14":62.56,"sma_20":11810.0,"sma_60":10205.67,"sma_120":10040.58},{"date":"2025-07-29","open":12081,"high":12685,"low":11814,"close":12368,"volume":732847,"rsi_14":60.55,"sma_20":11883.5,"sma_60":10261.67,"sma_120":10041.67},{"date":"2025-07-30","open":12467,"high":12467,"low":11874,"close":11903,"volume":355149,"rsi_14":58.43,"sma_20":11936.5,"sma_60":10318.0,"sma_120":10042.75},{"date":"2025-07-31","open":12022,"high":12022,"low":11478,"close":11725,"volume":326749,"rsi_14":58.33,"sma_20":11988.5,"sma_60":10371.0,"sma_120":10042.42},{"date":"2025-08-01","open":11775,"high":11775,"low":11033,"close":11221,"volume":371354,"rsi_14":55.91,"sma_20":12046.5,"sma_60":10414.67,"sma_120":10036.92},{"date":"2025-08-04","open":10934,"high":11369,"low":10934,"close":11260,"volume":192159,"rsi_14":49.54,"sma_20":12087.5,"sma_60":10457.5,"sma_120":10037.5},{"date":"2025-08-05","open":11349,"high":11884,"low":11290,"close":11498,"volume":382444,"rsi_14":29.05,"sma_20":12128.5,"sma_60":10504.67,"sma_120":10038.25},{"date":"2025-08-06","open":11320,"high":11587,"low":11250,"close":11577,"volume":186657,"rsi_14":35.69,"sma_20":12149.5,"sma_60":10549.83,"sma_120":10041.58},{"date":"2025-08-07","open":11527,"high":11814,"low":11389,"close":11567,"volume":259270,"rsi_14":30.48,"sma_20":12183.0,"sma_60":10594.17,"sma_120":10044.0},{"date":"2025-08-08","open":11616,"high":11824,"low":11290,"close":11320,"volume":157078,"rsi_14":26.51,"sma_20":12212.5,"sma_60":10630.67,"sma_120":10039.08},{"date":"2025-08-11","open":11478,"high":11577,"low":11290,"close":11329,"volume":189813,"rsi_14":22.78,"sma_20":12255.0,"sma_60":10671.83,"sma_120":10038.67},{"date":"2025-08-12","open":11320,"high":11666,"low":11141,"close":11141,"volume":202909,"rsi_14":17.55,"sma_20":12246.5,"sma_60":10709.67,"sma_120":10033.25},{"date":"2025-08-13","open":11260,"high":11270,"low":10815,"close":10963,"volume":159778,"rsi_14":16.12,"sma_20":12138.0,"sma_60":10746.67,"sma_120":10025.5},{"date":"2025-08-14","open":10983,"high":11023,"low":10815,"close":10825,"volume":139447,"rsi_14":19.35,"sma_20":12051.5,"sma_60":10775.67,"sma_120":10018.75},{"date":"2025-08-18","open":10825,"high":10825,"low":10558,"close":10597,"volume":115468,"rsi_14":20.0,"sma_20":11941.0,"sma_60":10800.83,"sma_120":10014.83},{"date":"2025-08-19","open":10667,"high":10667,"low":10152,"close":10192,"volume":209979,"rsi_14":12.59,"sma_20":11806.0,"sma_60":10822.33,"sma_120":10008.92},{"date":"2025-08-20","open":9825,"high":9984,"low":9578,"close":9766,"volume":377097,"rsi_14":12.76,"sma_20":11641.0,"sma_60":10828.33,"sma_120":10001.58},{"date":"2025-08-21","open":9776,"high":10112,"low":9697,"close":9924,"volume":271538,"rsi_14":18.4,"sma_20":11476.0,"sma_60":10842.33,"sma_120":9994.5},{"date":"2025-08-22","open":9974,"high":10325,"low":9954,"close":10073,"volume":313237,"rsi_14":26.98,"sma_20":11317.5,"sma_60":10857.83,"sma_120":9984.5},{"date":"2025-08-25","open":10132,"high":10241,"low":9964,"close":10023,"volume":256991,"rsi_14":25.3,"sma_20":11191.5,"sma_60":10875.67,"sma_120":9976.58},{"date":"2025-08-26","open":10023,"high":10043,"low":9825,"close":9885,"volume":145635,"rsi_14":16.46,"sma_20":11074.5,"sma_60":10887.33,"sma_120":9971.42},{"date":"2025-08-27","open":9915,"high":9974,"low":9796,"close":9816,"volume":150040,"rsi_14":13.22,"sma_20":10945.5,"sma_60":10895.83,"sma_120":9966.58},{"date":"2025-08-28","open":9756,"high":9934,"low":9707,"close":9816,"volume":116313,"rsi_14":13.28,"sma_20":10840.0,"sma_60":10903.17,"sma_120":9959.08},{"date":"2025-08-29","open":9816,"high":9944,"low":9746,"close":9746,"volume":158543,"rsi_14":14.35,"sma_20":10740.0,"sma_60":10907.33,"sma_120":9954.5},{"date":"2025-09-01","open":9727,"high":10004,"low":9618,"close":9875,"volume":246699,"rsi_14":18.72,"sma_20":10672.0,"sma_60":10914.17,"sma_120":9953.33},{"date":"2025-09-02","open":9885,"high":10023,"low":9816,"close":9964,"volume":138164,"rsi_14":23.56,"sma_20":10606.5,"sma_60":10918.17,"sma_120":9953.42},{"date":"2025-09-03","open":9924,"high":10192,"low":9924,"close":10112,"volume":236407,"rsi_14":30.63,"sma_20":10536.5,"sma_60":10925.67,"sma_120":9954.67},{"date":"2025-09-04","open":10162,"high":10172,"low":9954,"close":9974,"volume":148134,"rsi_14":30.63,"sma_20":10455.5,"sma_60":10932.0,"sma_120":9954.83},{"date":"2025-09-05","open":9974,"high":10073,"low":9915,"close":9934,"volume":105684,"rsi_14":33.5,"sma_20":10373.0,"sma_60":10939.0,"sma_120":9954.83},{"date":"2025-09-08","open":9964,"high":10073,"low":9845,"close":10043,"volume":98510,"rsi_14":45.66,"sma_20":10308.5,"sma_60":10951.17,"sma_120":9954.42},{"date":"2025-09-09","open":10103,"high":10103,"low":9915,"close":10043,"volume":107684,"rsi_14":60.77,"sma_20":10243.5,"sma_60":10955.67,"sma_120":9954.58},{"date":"2025-09-10","open":10063,"high":10815,"low":10053,"close":10657,"volume":827128,"rsi_14":71.02,"sma_20":10219.0,"sma_60":10968.67,"sma_120":9960.08},{"date":"2025-09-11","open":10874,"high":10884,"low":10459,"close":10479,"volume":334238,"rsi_14":61.45,"sma_20":10194.5,"sma_60":10981.0,"sma_120":9965.58},{"date":"2025-09-12","open":10498,"high":10637,"low":10370,"close":10399,"volume":220563,"rsi_14":60.44,"sma_20":10173.0,"sma_60":10989.0,"sma_120":9972.08},{"date":"2025-09-15","open":10409,"high":10577,"low":10360,"close":10528,"volume":184097,"rsi_14":67.96,"sma_20":10169.5,"sma_60":11000.5,"sma_120":9980.92},{"date":"2025-09-16","open":10558,"high":10587,"low":10389,"close":10419,"volume":163402,"rsi_14":66.49,"sma_20":10181.0,"sma_60":11012.67,"sma_120":9988.25},{"date":"2025-09-17","open":10429,"high":10429,"low":10122,"close":10162,"volume":153620,"rsi_14":58.29,"sma_20":10201.0,"sma_60":11017.5,"sma_120":9995.08},{"date":"2025-09-18","open":10231,"high":10350,"low":10201,"close":10261,"volume":124233,"rsi_14":61.97,"sma_20":10217.5,"sma_60":11025.5,"sma_120":10002.92},{"date":"2025-09-19","open":10380,"high":10620,"low":10360,"close":10480,"volume":184887,"rsi_14":61.79,"sma_20":10232.5,"sma_60":11037.33,"sma_120":10016.08},{"date":"2025-09-22","open":10370,"high":10479,"low":10172,"close":10192,"volume":175512,"rsi_14":55.2,"sma_20":10241.0,"sma_60":11045.5,"sma_120":10029.75},{"date":"2025-09-23","open":10192,"high":10637,"low":10192,"close":10261,"volume":334215,"rsi_14":53.52,"sma_20":10260.0,"sma_60":11048.17,"sma_120":10047.0},{"date":"2025-09-24","open":10291,"high":10291,"low":9905,"close":10013,"volume":198516,"rsi_14":50.89,"sma_20":10270.0,"sma_60":11033.0,"sma_120":10060.25},{"date":"2025-09-25","open":10004,"high":10033,"low":9895,"close":9915,"volume":117183,"rsi_14":49.57,"sma_20":10275.0,"sma_60":11017.17,"sma_120":10074.58},{"date":"2025-09-26","open":9855,"high":9865,"low":9449,"close":9509,"volume":235680,"rsi_14":39.62,"sma_20":10263.0,"sma_60":10997.17,"sma_120":10086.17},{"date":"2025-09-29","open":9509,"high":9667,"low":9509,"close":9588,"volume":72159,"rsi_14":41.42,"sma_20":10248.5,"sma_60":10989.0,"sma_120":10098.0},{"date":"2025-09-30","open":9578,"high":9786,"low":9539,"close":9558,"volume":81266,"rsi_14":23.44,"sma_20":10228.0,"sma_60":10974.0,"sma_120":10116.92},{"date":"2025-10-01","open":9539,"high":9677,"low":9529,"close":9568,"volume":94931,"rsi_14":26.04,"sma_20":10200.5,"sma_60":10955.17,"sma_120":10135.0},{"date":"2025-10-02","open":9648,"high":9806,"low":9579,"close":9776,"volume":122238,"rsi_14":35.27,"sma_20":10191.5,"sma_60":10932.17,"sma_120":10157.08},{"date":"2025-10-10","open":9994,"high":10122,"low":9865,"close":10122,"volume":222607,"rsi_14":40.97,"sma_20":10201.0,"sma_60":10919.0,"sma_120":10175.5},{"date":"2025-10-13","open":9865,"high":10360,"low":9855,"close":10211,"volume":217646,"rsi_14":45.33,"sma_20":10209.5,"sma_60":10910.17,"sma_120":10192.5},{"date":"2025-10-14","open":10281,"high":10825,"low":10043,"close":10093,"volume":738862,"rsi_14":48.34,"sma_20":10212.0,"sma_60":10903.5,"sma_120":10207.42},{"date":"2025-10-15","open":10152,"high":10607,"low":10152,"close":10568,"volume":274487,"rsi_14":56.4,"sma_20":10207.5,"sma_60":10891.0,"sma_120":10223.58},{"date":"2025-10-16","open":10637,"high":10706,"low":10429,"close":10587,"volume":394914,"rsi_14":54.58,"sma_20":10213.0,"sma_60":10848.5,"sma_120":10243.17},{"date":"2025-10-17","open":10607,"high":10657,"low":10211,"close":10211,"volume":278353,"rsi_14":50.38,"sma_20":10203.5,"sma_60":10809.33,"sma_120":10257.83},{"date":"2025-10-20","open":10211,"high":10617,"low":10211,"close":10479,"volume":243473,"rsi_14":53.93,"sma_20":10201.0,"sma_60":10770.5,"sma_120":10273.33},{"date":"2025-10-21","open":10479,"high":10657,"low":10320,"close":10380,"volume":194769,"rsi_14":56.98,"sma_20":10199.0,"sma_60":10728.67,"sma_120":10289.42},{"date":"2025-10-22","open":10380,"high":10449,"low":10122,"close":10449,"volume":125086,"rsi_14":60.31,"sma_20":10213.5,"sma_60":10685.17,"sma_120":10306.83},{"date":"2025-10-23","open":10449,"high":11250,"low":10201,"close":11043,"volume":2253857,"rsi_14":77.58,"sma_20":10253.5,"sma_60":10649.0,"sma_120":10327.0},{"date":"2025-10-24","open":11102,"high":11369,"low":10904,"close":10904,"volume":940251,"rsi_14":73.17,"sma_20":10280.5,"sma_60":10610.17,"sma_120":10346.08},{"date":"2025-10-27","open":11023,"high":11151,"low":10686,"close":10736,"volume":425661,"rsi_14":69.77,"sma_20":10308.0,"sma_60":10580.17,"sma_120":10362.42},{"date":"2025-10-28","open":10736,"high":11033,"low":10637,"close":10637,"volume":356458,"rsi_14":67.42,"sma_20":10327.0,"sma_60":10553.83,"sma_120":10379.75},{"date":"2025-10-29","open":10667,"high":11290,"low":10617,"close":11181,"volume":1460734,"rsi_14":70.47,"sma_20":10386.0,"sma_60":10533.83,"sma_120":10397.75},{"date":"2025-10-30","open":11250,"high":11260,"low":10706,"close":10864,"volume":588784,"rsi_14":61.0,"sma_20":10434.0,"sma_60":10516.33,"sma_120":10417.17},{"date":"2025-10-31","open":10884,"high":11329,"low":10726,"close":11013,"volume":587907,"rsi_14":61.67,"sma_20":10510.0,"sma_60":10504.33,"sma_120":10437.67},{"date":"2025-11-03","open":11240,"high":11705,"low":11201,"close":11339,"volume":1459279,"rsi_14":67.12,"sma_20":10598.5,"sma_60":10506.33,"sma_120":10460.5},{"date":"2025-11-04","open":11508,"high":11567,"low":10835,"close":10855,"volume":609245,"rsi_14":53.93,"sma_20":10664.0,"sma_60":10499.5,"sma_120":10478.5},{"date":"2025-11-05","open":10637,"high":10726,"low":9964,"close":10271,"volume":482797,"rsi_14":46.24,"sma_20":10699.5,"sma_60":10478.83,"sma_120":10491.75},{"date":"2025-11-06","open":10587,"high":11211,"low":10350,"close":10558,"volume":611869,"rsi_14":54.2,"sma_20":10738.0,"sma_60":10461.67,"sma_120":10505.75},{"date":"2025-11-07","open":10142,"high":10716,"low":10004,"close":10112,"volume":312489,"rsi_14":45.75,"sma_20":10737.5,"sma_60":10437.17,"sma_120":10515.67},{"date":"2025-11-10","open":10152,"high":10340,"low":9984,"close":10310,"volume":147704,"rsi_14":49.21,"sma_20":10742.5,"sma_60":10420.17,"sma_120":10525.42},{"date":"2025-11-11","open":10350,"high":10577,"low":10063,"close":10152,"volume":293060,"rsi_14":46.7,"sma_20":10745.5,"sma_60":10400.33,"sma_120":10536.08},{"date":"2025-11-12","open":10172,"high":10389,"low":10093,"close":10291,"volume":113397,"rsi_14":40.69,"sma_20":10731.5,"sma_60":10386.0,"sma_120":10547.83},{"date":"2025-11-13","open":10340,"high":10370,"low":10063,"close":10192,"volume":116930,"rsi_14":41.09,"sma_20":10711.5,"sma_60":10373.0,"sma_120":10559.83},{"date":"2025-11-14","open":10013,"high":10013,"low":9717,"close":9736,"volume":264861,"rsi_14":38.34,"sma_20":10687.5,"sma_60":10354.67,"sma_120":10565.17},{"date":"2025-11-17","open":9786,"high":9964,"low":9667,"close":9697,"volume":131205,"rsi_14":38.88,"sma_20":10648.0,"sma_60":10339.5,"sma_120":10570.17},{"date":"2025-11-18","open":9568,"high":9707,"low":9004,"close":9014,"volume":357504,"rsi_14":25.17,"sma_20":10579.0,"sma_60":10319.67,"sma_120":10571.0},{"date":"2025-11-19","open":9034,"high":9113,"low":8707,"close":8925,"volume":162029,"rsi_14":26.56,"sma_20":10502.0,"sma_60":10305.5,"sma_120":10566.92},{"date":"2025-11-20","open":9073,"high":9578,"low":9004,"close":9568,"volume":189833,"rsi_14":34.4,"sma_20":10427.5,"sma_60":10299.5,"sma_120":10570.92},{"date":"2025-11-21","open":9172,"high":9281,"low":8935,"close":9054,"volume":163745,"rsi_14":26.28,"sma_20":10334.0,"sma_60":10282.33,"sma_120":10570.08},{"date":"2025-11-24","open":9123,"high":9222,"low":8895,"close":8984,"volume":91367,"rsi_14":28.76,"sma_20":10245.5,"sma_60":10264.83,"sma_120":10570.25},{"date":"2025-11-25","open":9064,"high":9212,"low":8866,"close":9014,"volume":106087,"rsi_14":33.68,"sma_20":10163.5,"sma_60":10250.17,"sma_120":10568.75},{"date":"2025-11-26","open":9073,"high":9271,"low":8984,"close":9252,"volume":76111,"rsi_14":32.81,"sma_20":10066.0,"sma_60":10240.67,"sma_120":10568.25},{"date":"2025-11-27","open":9301,"high":9479,"low":9261,"close":9301,"volume":60575,"rsi_14":38.08,"sma_20":9987.0,"sma_60":10232.0,"sma_120":10567.58},{"date":"2025-11-28","open":9351,"high":9459,"low":8975,"close":9459,"volume":81986,"rsi_14":37.35,"sma_20":9908.5,"sma_60":10227.17,"sma_120":10567.25},{"date":"2025-12-01","open":9469,"high":9578,"low":9321,"close":9321,"volume":112519,"rsi_14":37.57,"sma_20":9806.5,"sma_60":10217.83,"sma_120":10566.0},{"date":"2025-12-02","open":9321,"high":9459,"low":9054,"close":9311,"volume":260142,"rsi_14":34.77,"sma_20":9728.5,"sma_60":10206.83,"sma_120":10562.5},{"date":"2025-12-03","open":9311,"high":9558,"low":9212,"close":9410,"volume":142340,"rsi_14":37.85,"sma_20":9685.0,"sma_60":10195.0,"sma_120":10560.33},{"date":"2025-12-04","open":9410,"high":9469,"low":9123,"close":9143,"volume":114322,"rsi_14":40.2,"sma_20":9613.5,"sma_60":10181.0,"sma_120":10556.5},{"date":"2025-12-05","open":9192,"high":9360,"low":9133,"close":9351,"volume":98363,"rsi_14":44.58,"sma_20":9575.0,"sma_60":10171.17,"sma_120":10555.08},{"date":"2025-12-08","open":9351,"high":9390,"low":9143,"close":9252,"volume":62323,"rsi_14":54.55,"sma_20":9521.5,"sma_60":10157.83,"sma_120":10554.5},{"date":"2025-12-09","open":9252,"high":9252,"low":9083,"close":9093,"volume":95115,"rsi_14":53.14,"sma_20":9468.0,"sma_60":10141.83,"sma_120":10548.75},{"date":"2025-12-10","open":9064,"high":9143,"low":8935,"close":8965,"volume":107369,"rsi_14":36.07,"sma_20":9401.0,"sma_60":10113.33,"sma_120":10541.0},{"date":"2025-12-11","open":9014,"high":9202,"low":9014,"close":9024,"volume":113303,"rsi_14":49.13,"sma_20":9342.0,"sma_60":10088.83,"sma_120":10534.92},{"date":"2025-12-12","open":9103,"high":9291,"low":9004,"close":9271,"volume":148730,"rsi_14":57.59,"sma_20":9318.5,"sma_60":10069.83,"sma_120":10529.42},{"date":"2025-12-15","open":9143,"high":9143,"low":9024,"close":9073,"volume":115987,"rsi_14":51.44,"sma_20":9287.0,"sma_60":10045.33,"sma_120":10522.92},{"date":"2025-12-16","open":9093,"high":9123,"low":8876,"close":8895,"volume":139347,"rsi_14":41.09,"sma_20":9281.0,"sma_60":10019.67,"sma_120":10516.17},{"date":"2025-12-17","open":8905,"high":8994,"low":8796,"close":8816,"volume":95779,"rsi_14":38.05,"sma_20":9275.5,"sma_60":9997.0,"sma_120":10507.25},{"date":"2025-12-18","open":8688,"high":8707,"low":8500,"close":8589,"volume":94635,"rsi_14":29.25,"sma_20":9226.0,"sma_60":9969.0,"sma_120":10497.25},{"date":"2025-12-19","open":8618,"high":8866,"low":8599,"close":8727,"volume":74551,"rsi_14":35.85,"sma_20":9209.5,"sma_60":9941.33,"sma_120":10489.33},{"date":"2025-12-22","open":8816,"high":9103,"low":8806,"close":8965,"volume":86928,"rsi_14":42.55,"sma_20":9208.5,"sma_60":9920.67,"sma_120":10483.08},{"date":"2025-12-23","open":8965,"high":9014,"low":8777,"close":8796,"volume":72072,"rsi_14":37.19,"sma_20":9197.5,"sma_60":9896.0,"sma_120":10472.08},{"date":"2025-12-24","open":8796,"high":8836,"low":8707,"close":8707,"volume":53440,"rsi_14":40.18,"sma_20":9170.0,"sma_60":9874.0,"sma_120":10453.5},{"date":"2025-12-26","open":8628,"high":8787,"low":8569,"close":8579,"volume":62829,"rsi_14":31.94,"sma_20":9133.5,"sma_60":9851.5,"sma_120":10434.33},{"date":"2025-12-29","open":8569,"high":10775,"low":8559,"close":9647,"volume":7325307,"rsi_14":56.37,"sma_20":9143.0,"sma_60":9853.83,"sma_120":10425.5},{"date":"2025-12-30","open":9647,"high":10112,"low":9449,"close":9578,"volume":1512882,"rsi_14":58.03,"sma_20":9156.0,"sma_60":9853.67,"sma_120":10421.33},{"date":"2026-01-02","open":9618,"high":9855,"low":9479,"close":9707,"volume":433573,"rsi_14":62.3,"sma_20":9176.0,"sma_60":9856.17,"sma_120":10415.08},{"date":"2026-01-05","open":9875,"high":10043,"low":9657,"close":9855,"volume":572255,"rsi_14":63.38,"sma_20":9198.5,"sma_60":9861.0,"sma_120":10408.08},{"date":"2026-01-06","open":10271,"high":10291,"low":9855,"close":9895,"volume":677450,"rsi_14":60.75,"sma_20":9236.5,"sma_60":9862.67,"sma_120":10397.42},{"date":"2026-01-07","open":9885,"high":9915,"low":9479,"close":9519,"volume":287866,"rsi_14":57.23,"sma_20":9245.0,"sma_60":9852.5,"sma_120":10385.75},{"date":"2026-01-08","open":9529,"high":9628,"low":9252,"close":9252,"volume":165337,"rsi_14":55.62,"sma_20":9245.0,"sma_60":9836.33,"sma_120":10373.25},{"date":"2026-01-09","open":9261,"high":9440,"low":9242,"close":9271,"volume":123512,"rsi_14":57.32,"sma_20":9254.0,"sma_60":9822.5,"sma_120":10363.0},{"date":"2026-01-12","open":9311,"high":9717,"low":9311,"close":9539,"volume":251563,"rsi_14":65.09,"sma_20":9283.0,"sma_60":9805.17,"sma_120":10348.08},{"date":"2026-01-13","open":9637,"high":9687,"low":9351,"close":9400,"volume":175282,"rsi_14":60.69,"sma_20":9302.0,"sma_60":9785.17,"sma_120":10316.83},{"date":"2026-01-14","open":9500,"high":10000,"low":9350,"close":9730,"volume":426710,"rsi_14":60.57,"sma_20":9320.0,"sma_60":9775.33,"sma_120":10292.33},{"date":"2026-01-15","open":9780,"high":10100,"low":9780,"close":9910,"volume":462738,"rsi_14":66.04,"sma_20":9357.0,"sma_60":9764.0,"sma_120":10267.25},{"date":"2026-01-16","open":10020,"high":10040,"low":9710,"close":9710,"volume":262193,"rsi_14":63.83,"sma_20":9393.0,"sma_60":9751.0,"sma_120":10239.83},{"date":"2026-01-19","open":9880,"high":10130,"low":9880,"close":10070,"volume":497500,"rsi_14":56.56,"sma_20":9502.5,"sma_60":9718.67,"sma_120":10214.0},{"date":"2026-01-20","open":10100,"high":10520,"low":9730,"close":10350,"volume":908260,"rsi_14":62.64,"sma_20":9579.0,"sma_60":9707.5,"sma_120":10189.17},{"date":"2026-01-21","open":10050,"high":10460,"low":9810,"close":9940,"volume":437227,"rsi_14":52.22,"sma_20":9623.0,"sma_60":9692.33,"sma_120":10160.75},{"date":"2026-01-22","open":10100,"high":10250,"low":9830,"close":9850,"volume":316483,"rsi_14":48.08,"sma_20":9671.0,"sma_60":9677.33,"sma_120":10137.42},{"date":"2026-01-23","open":9940,"high":9960,"low":9770,"close":9880,"volume":184256,"rsi_14":47.9,"sma_20":9725.0,"sma_60":9653.67,"sma_120":10117.0},{"date":"2026-01-26","open":9940,"high":10040,"low":9880,"close":9950,"volume":206020,"rsi_14":56.47,"sma_20":9789.0,"sma_60":9636.5,"sma_120":10095.75},{"date":"2026-01-27","open":10040,"high":10240,"low":9860,"close":9940,"volume":350324,"rsi_14":62.88,"sma_20":9798.5,"sma_60":9616.67,"sma_120":10078.33},{"date":"2026-01-28","open":10190,"high":10400,"low":10060,"close":10250,"volume":511407,"rsi_14":67.05,"sma_20":9827.0,"sma_60":9596.5,"sma_120":10065.0},{"date":"2026-01-29","open":10330,"high":10390,"low":9930,"close":10280,"volume":425732,"rsi_14":63.68,"sma_20":9850.5,"sma_60":9585.0,"sma_120":10056.17},{"date":"2026-01-30","open":10300,"high":10720,"low":10170,"close":10240,"volume":867416,"rsi_14":66.52,"sma_20":9864.5,"sma_60":9582.67,"sma_120":10046.67},{"date":"2026-02-02","open":10020,"high":10200,"low":9690,"close":9700,"volume":453742,"rsi_14":49.41,"sma_20":9849.5,"sma_60":9566.5,"sma_120":10030.67},{"date":"2026-02-03","open":9980,"high":10450,"low":9890,"close":10390,"volume":544269,"rsi_14":57.84,"sma_20":9888.0,"sma_60":9569.33,"sma_120":10019.75},{"date":"2026-02-04","open":10450,"high":10770,"low":10300,"close":10650,"volume":1058700,"rsi_14":65.06,"sma_20":9953.0,"sma_60":9585.0,"sma_120":10011.08},{"date":"2026-02-05","open":10590,"high":10590,"low":10050,"close":10100,"volume":363888,"rsi_14":55.31,"sma_20":9989.5,"sma_60":9579.67,"sma_120":9999.92},{"date":"2026-02-06","open":9880,"high":10060,"low":9430,"close":9850,"volume":332231,"rsi_14":46.91,"sma_20":10000.0,"sma_60":9572.83,"sma_120":9986.58},{"date":"2026-02-09","open":10200,"high":10490,"low":10170,"close":10430,"volume":439806,"rsi_14":51.04,"sma_20":10046.5,"sma_60":9573.33,"sma_120":9979.67},{"date":"2026-02-10","open":10510,"high":10590,"low":10190,"close":10340,"volume":239519,"rsi_14":55.65,"sma_20":10077.0,"sma_60":9574.0,"sma_120":9973.5},{"date":"2026-02-11","open":10340,"high":10950,"low":10130,"close":10880,"volume":1314291,"rsi_14":62.91,"sma_20":10125.5,"sma_60":9591.33,"sma_120":9973.0},{"date":"2026-02-12","open":10990,"high":11000,"low":10590,"close":10590,"volume":499094,"rsi_14":58.35,"sma_20":10169.5,"sma_60":9604.5,"sma_120":9972.0},{"date":"2026-02-13","open":10500,"high":11100,"low":10300,"close":10740,"volume":905438,"rsi_14":59.12,"sma_20":10221.0,"sma_60":9631.67,"sma_120":9975.67},{"date":"2026-02-19","open":11000,"high":11040,"low":10620,"close":10720,"volume":371027,"rsi_14":58.99,"sma_20":10253.5,"sma_60":9660.0,"sma_120":9982.75},{"date":"2026-02-20","open":10720,"high":11010,"low":10570,"close":10750,"volume":473419,"rsi_14":56.16,"sma_20":10273.5,"sma_60":9678.0,"sma_120":9988.75},{"date":"2026-02-23","open":10920,"high":11410,"low":10750,"close":11030,"volume":1278976,"rsi_14":58.7,"sma_20":10328.0,"sma_60":9709.33,"sma_120":9995.83},{"date":"2026-02-24","open":11030,"high":11900,"low":10830,"close":11200,"volume":1769827,"rsi_14":60.81,"sma_20":10395.5,"sma_60":9744.67,"sma_120":10004.75},{"date":"2026-02-25","open":11620,"high":11760,"low":10800,"close":10810,"volume":889024,"rsi_14":62.94,"sma_20":10442.0,"sma_60":9773.0,"sma_120":10011.58},{"date":"2026-02-26","open":11000,"high":11220,"low":10830,"close":10850,"volume":518323,"rsi_14":56.32,"sma_20":10487.0,"sma_60":9803.17,"sma_120":10030.92},{"date":"2026-02-27","open":10850,"high":11220,"low":10600,"close":10610,"volume":409245,"rsi_14":49.45,"sma_20":10520.5,"sma_60":9818.17,"sma_120":10025.08},{"date":"2026-03-03","open":10340,"high":10560,"low":9840,"close":9840,"volume":438056,"rsi_14":46.61,"sma_20":10500.0,"sma_60":9822.83,"sma_120":10025.0},{"date":"2026-03-04","open":9360,"high":9800,"low":8220,"close":8250,"volume":576361,"rsi_14":34.56,"sma_20":10398.5,"sma_60":9803.33,"sma_120":10010.58},{"date":"2026-03-05","open":8850,"high":9500,"low":8850,"close":9340,"volume":292860,"rsi_14":40.42,"sma_20":10353.5,"sma_60":9802.17,"sma_120":10004.5},{"date":"2026-03-06","open":9110,"high":9670,"low":9000,"close":9390,"volume":192835,"rsi_14":41.59,"sma_20":10338.0,"sma_60":9800.17,"sma_120":9997.58},{"date":"2026-03-09","open":9150,"high":9150,"low":8650,"close":8920,"volume":242016,"rsi_14":32.44,"sma_20":10264.5,"sma_60":9794.83,"sma_120":9987.92},{"date":"2026-03-10","open":9320,"high":9670,"low":9280,"close":9580,"volume":226143,"rsi_14":41.51,"sma_20":10211.0,"sma_60":9797.0,"sma_120":9984.08},{"date":"2026-03-11","open":9700,"high":10140,"low":9690,"close":9840,"volume":286541,"rsi_14":42.57,"sma_20":10198.0,"sma_60":9805.17,"sma_120":9981.5},{"date":"2026-03-12","open":9810,"high":10140,"low":9720,"close":10040,"volume":209954,"rsi_14":44.55,"sma_20":10207.5,"sma_60":9819.33,"sma_120":9980.58},{"date":"2026-03-13","open":9920,"high":10470,"low":9570,"close":10170,"volume":353582,"rsi_14":45.43,"sma_20":10194.5,"sma_60":9837.83,"sma_120":9975.58},{"date":"2026-03-16","open":10390,"high":10870,"low":10190,"close":10270,"volume":482981,"rsi_14":43.83,"sma_20":10191.0,"sma_60":9862.67,"sma_120":9939.17},{"date":"2026-03-17","open":10420,"high":11440,"low":10290,"close":10720,"volume":1221523,"rsi_14":46.27,"sma_20":10183.0,"sma_60":9879.5,"sma_120":9974.67},{"date":"2026-03-18","open":10910,"high":12930,"low":10800,"close":11830,"volume":7251081,"rsi_14":57.12,"sma_20":10245.0,"sma_60":9923.83,"sma_120":9984.58},{"date":"2026-03-19","open":11450,"high":12590,"low":11350,"close":11510,"volume":2812922,"rsi_14":54.44,"sma_20":10283.5,"sma_60":9965.83,"sma_120":9992.75},{"date":"2026-03-20","open":11600,"high":12090,"low":11400,"close":11840,"volume":1142067,"rsi_14":58.17,"sma_20":10339.5,"sma_60":10014.67,"sma_120":10005.83},{"date":"2026-03-23","open":11800,"high":11820,"low":10890,"close":10910,"volume":594436,"rsi_14":56.96,"sma_20":10347.5,"sma_60":10051.83,"sma_120":10010.42},{"date":"2026-03-24","open":11330,"high":11450,"low":10570,"close":10910,"volume":451132,"rsi_14":71.8,"sma_20":10341.5,"sma_60":10086.67,"sma_120":10014.0},{"date":"2026-03-25","open":11150,"high":11400,"low":11060,"close":11280,"volume":399867,"rsi_14":68.03,"sma_20":10345.5,"sma_60":10123.67,"sma_120":10022.17},{"date":"2026-03-26","open":11290,"high":11320,"low":10630,"close":10630,"volume":315640,"rsi_14":60.37,"sma_20":10336.5,"sma_60":10152.67,"sma_120":10024.33},{"date":"2026-03-27","open":10310,"high":10990,"low":10310,"close":10630,"volume":371825,"rsi_14":65.52,"sma_20":10325.5,"sma_60":10183.17,"sma_120":10028.58},{"date":"2026-03-30","open":10580,"high":10630,"low":10050,"close":10490,"volume":225900,"rsi_14":59.12,"sma_20":10319.5,"sma_60":10213.5,"sma_120":10032.5},{"date":"2026-03-31","open":10490,"high":10830,"low":10100,"close":10140,"volume":253425,"rsi_14":52.95,"sma_20":10334.5,"sma_60":10220.0,"sma_120":10036.92},{"date":"2026-04-01","open":10510,"high":10890,"low":10510,"close":10880,"volume":332433,"rsi_14":57.47,"sma_20":10466.0,"sma_60":10240.0,"sma_120":10046.83},{"date":"2026-04-02","open":10920,"high":10930,"low":9890,"close":10080,"volume":466851,"rsi_14":49.28,"sma_20":10503.0,"sma_60":10244.5,"sma_120":10050.33},{"date":"2026-04-03","open":10290,"high":10460,"low":10050,"close":10120,"volume":212363,"rsi_14":48.8,"sma_20":10539.5,"sma_60":10247.17,"sma_120":10054.08},{"date":"2026-04-06","open":10170,"high":10400,"low":9850,"close":9890,"volume":245366,"rsi_14":43.09,"sma_20":10588.0,"sma_60":10245.33,"sma_120":10054.0},{"date":"2026-04-07","open":10020,"high":10110,"low":9630,"close":9710,"volume":215286,"rsi_14":29.13,"sma_20":10594.5,"sma_60":10246.83,"sma_120":10049.67},{"date":"2026-04-08","open":10080,"high":10480,"low":10080,"close":10480,"volume":274895,"rsi_14":40.69,"sma_20":10626.5,"sma_60":10265.67,"sma_120":10051.0},{"date":"2026-04-09","open":10370,"high":10370,"low":10070,"close":10080,"volume":183471,"rsi_14":34.29,"sma_20":10628.5,"sma_60":10277.5,"sma_120":10050.0},{"date":"2026-04-10","open":10200,"high":10370,"low":10070,"close":10300,"volume":161445,"rsi_14":43.76,"sma_20":10635.0,"sma_60":10288.5,"sma_120":10046.83},{"date":"2026-04-13","open":10210,"high":10450,"low":10010,"close":10290,"volume":171343,"rsi_14":43.67,"sma_20":10636.0,"sma_60":10301.67,"sma_120":10043.42},{"date":"2026-04-14","open":10540,"high":10680,"low":10440,"close":10630,"volume":255732,"rsi_14":43.33,"sma_20":10631.5,"sma_60":10316.67,"sma_120":10046.0},{"date":"2026-04-15","open":10770,"high":12100,"low":10720,"close":11280,"volume":2459272,"rsi_14":56.67,"sma_20":10604.0,"sma_60":10339.5,"sma_120":10051.75},{"date":"2026-04-16","open":11310,"high":11360,"low":11090,"close":11210,"volume":411226,"rsi_14":55.87,"sma_20":10589.0,"sma_60":10364.5,"sma_120":10057.75},{"date":"2026-04-17","open":11230,"high":11230,"low":10890,"close":11070,"volume":220406,"rsi_14":55.87,"sma_20":10550.5,"sma_60":10381.17,"sma_120":10062.0},{"date":"2026-04-20","open":11070,"high":11230,"low":10890,"close":10950,"volume":242267,"rsi_14":58.6,"sma_20":10552.5,"sma_60":10391.17,"sma_120":10060.25},{"date":"2026-04-21","open":11060,"high":11300,"low":10920,"close":10990,"volume":273722,"rsi_14":51.37,"sma_20":10556.5,"sma_60":10408.67,"sma_120":10060.0},{"date":"2026-04-22","open":10990,"high":12340,"low":10740,"close":11390,"volume":2789756,"rsi_14":68.14,"sma_20":10562.0,"sma_60":10434.33,"sma_120":10064.5},{"date":"2026-04-23","open":11820,"high":12240,"low":11240,"close":11480,"volume":1749082,"rsi_14":68.58,"sma_20":10604.5,"sma_60":10461.0,"sma_120":10070.58},{"date":"2026-04-24","open":11820,"high":12490,"low":11680,"close":11960,"volume":1668753,"rsi_14":76.47,"sma_20":10671.0,"sma_60":10494.5,"sma_120":10076.08},{"date":"2026-04-27","open":12430,"high":13490,"low":12160,"close":12640,"volume":4303514,"rsi_14":83.22,"sma_20":10778.5,"sma_60":10539.5,"sma_120":10089.92},{"date":"2026-04-28","open":13330,"high":13600,"low":12650,"close":12800,"volume":1918817,"rsi_14":80.53,"sma_20":10911.5,"sma_60":10582.0,"sma_120":10103.83},{"date":"2026-04-29","open":12540,"high":16640,"low":12540,"close":16640,"volume":8686269,"rsi_14":95.3,"sma_20":11199.5,"sma_60":10688.0,"sma_120":10064.83},{"date":"2026-04-30","open":16890,"high":19800,"low":16000,"close":17260,"volume":20392693,"rsi_14":95.47,"sma_20":11749.5,"sma_60":10833.83,"sma_120":10588.67},{"date":"2026-05-04","open":18730,"high":22300,"low":18520,"close":20700,"volume":16422760,"rsi_14":97.02,"sma_20":12087.5,"sma_60":10988.33,"sma_120":10285.42},{"date":"2026-05-06","open":20350,"high":20400,"low":18810,"close":19350,"volume":3342010,"rsi_14":86.09,"sma_20":12560.5,"sma_60":11137.67,"sma_120":10357.75},{"date":"2026-05-07","open":19620,"high":19650,"low":17000,"close":17340,"volume":2549642,"rsi_14":72.54,"sma_20":12942.0,"sma_60":11249.17,"sma_120":10417.08},{"date":"2026-05-08","open":17130,"high":17780,"low":16670,"close":17260,"volume":1675915,"rsi_14":72.49,"sma_20":13281.0,"sma_60":11368.5,"sma_120":10474.08},{"date":"2026-05-11","open":17690,"high":17690,"low":16540,"close":16800,"volume":1297311,"rsi_14":70.81,"sma_20":13617.0,"sma_60":11484.33,"sma_120":10528.58},{"date":"2026-05-12","open":16880,"high":19210,"low":15810,"close":16450,"volume":8245310,"rsi_14":69.64,"sma_20":13924.5,"sma_60":11584.67,"sma_120":10579.0},{"date":"2026-05-13","open":16090,"high":18200,"low":15420,"close":16450,"volume":2913407,"rsi_14":69.56,"sma_20":14232.5,"sma_60":11686.5,"sma_120":10630.25},{"date":"2026-05-14","open":17090,"high":17420,"low":15500,"close":15860,"volume":1109567,"rsi_14":65.8,"sma_20":14494.0,"sma_60":11769.5,"sma_120":10680.42},{"date":"2026-05-15","open":15630,"high":15810,"low":14070,"close":14400,"volume":1043216,"rsi_14":59.41,"sma_20":14650.0,"sma_60":11833.0,"sma_120":10718.75},{"date":"2026-05-18","open":13870,"high":14380,"low":13310,"close":14200,"volume":664457,"rsi_14":57.35,"sma_20":14799.5,"sma_60":11890.67,"sma_120":10761.17},{"date":"2026-05-19","open":14490,"high":14720,"low":13410,"close":13630,"volume":553680,"rsi_14":53.27,"sma_20":14927.5,"sma_60":11939.17,"sma_120":10799.58},{"date":"2026-05-20","open":13400,"high":13710,"low":12750,"close":13120,"volume":498744,"rsi_14":51.03,"sma_20":15036.0,"sma_60":11978.67,"sma_120":10828.33},{"date":"2026-05-21","open":13770,"high":14390,"low":13630,"close":14050,"volume":730041,"rsi_14":39.7,"sma_20":15189.0,"sma_60":12029.0,"sma_120":10869.17},{"date":"2026-05-22","open":14470,"high":14490,"low":13850,"close":14200,"volume":464247,"rsi_14":37.36,"sma_20":15329.5,"sma_60":12079.0,"sma_120":10911.83},{"date":"2026-05-26","open":14520,"high":14830,"low":13720,"close":13800,"volume":707981,"rsi_14":11.92,"sma_20":15445.5,"sma_60":12128.83,"sma_120":10950.92},{"date":"2026-05-27","open":13900,"high":13940,"low":12810,"close":12870,"volume":613701,"rsi_14":12.5,"sma_20":15491.0,"sma_60":12162.5,"sma_120":10980.25},{"date":"2026-05-28","open":12900,"high":12930,"low":11770,"close":12270,"volume":758321,"rsi_14":14.94,"sma_20":15472.5,"sma_60":12190.17,"sma_120":11004.17},{"date":"2026-05-29","open":12410,"high":12470,"low":11600,"close":11800,"volume":492761,"rsi_14":14.17,"sma_20":15422.5,"sma_60":12222.83,"sma_120":11022.83},{"date":"2026-06-01","open":11790,"high":12160,"low":11310,"close":11430,"volume":497088,"rsi_14":14.34,"sma_20":15162.0,"sma_60":12275.83,"sma_120":11039.58},{"date":"2026-06-02","open":11410,"high":11420,"low":10720,"close":11040,"volume":374151,"rsi_14":14.27,"sma_20":14851.0,"sma_60":12304.17,"sma_120":11053.17},{"date":"2026-06-04","open":10910,"high":11370,"low":10600,"close":10670,"volume":348665,"rsi_14":13.6,"sma_20":14349.5,"sma_60":12325.5,"sma_120":11062.83},{"date":"2026-06-05","open":10530,"high":10550,"low":9900,"close":10090,"volume":333337,"rsi_14":13.62,"sma_20":13886.5,"sma_60":12345.0,"sma_120":11069.92},{"date":"2026-06-08","open":9370,"high":9780,"low":9010,"close":9070,"volume":497138,"rsi_14":14.42,"sma_20":13473.0,"sma_60":12336.5,"sma_120":11066.75},{"date":"2026-06-09","open":9150,"high":9680,"low":9150,"close":9630,"volume":325155,"rsi_14":20.89,"sma_20":13091.5,"sma_60":12333.0,"sma_120":11069.08},{"date":"2026-06-10","open":9440,"high":9870,"low":9040,"close":9250,"volume":238489,"rsi_14":21.41,"sma_20":12714.0,"sma_60":12319.83,"sma_120":11069.58},{"date":"2026-06-11","open":9100,"high":9330,"low":8870,"close":9300,"volume":218043,"rsi_14":23.47,"sma_20":12356.5,"sma_60":12305.33,"sma_120":11071.58},{"date":"2026-06-12","open":9800,"high":9960,"low":9580,"close":9700,"volume":209864,"rsi_14":17.39,"sma_20":12019.0,"sma_60":12295.83,"sma_120":11076.42},{"date":"2026-06-15","open":10210,"high":10440,"low":9920,"close":10120,"volume":295641,"rsi_14":20.61,"sma_20":11732.0,"sma_60":12285.83,"sma_120":11082.67},{"date":"2026-06-16","open":10190,"high":10400,"low":9920,"close":10110,"volume":228544,"rsi_14":21.83,"sma_20":11517.5,"sma_60":12257.17,"sma_120":11090.5},{"date":"2026-06-17","open":10120,"high":10600,"low":9910,"close":10270,"volume":446292,"rsi_14":53.0,"sma_20":10270.5,"sma_60":12144.17,"sma_120":11163.67},{"date":"2026-06-18","open":10300,"high":10630,"low":9800,"close":9820,"volume":363650,"rsi_14":28.24,"sma_20":11130.5,"sma_60":12202.83,"sma_120":11108.75},{"date":"2026-06-19","open":9820,"high":9990,"low":9090,"close":9330,"volume":333278,"rsi_14":28.14,"sma_20":10941.0,"sma_60":12176.5,"sma_120":11114.17},{"date":"2026-06-22","open":9320,"high":9470,"low":8970,"close":9100,"volume":208598,"rsi_14":28.86,"sma_20":10693.5,"sma_60":12146.33,"sma_120":11116.5},{"date":"2026-06-23","open":9110,"high":9440,"low":8480,"close":8480,"volume":310132,"rsi_14":27.7,"sma_20":10407.5,"sma_60":12099.67,"sma_120":11111.67},{"date":"2026-06-24","open":8400,"high":8700,"low":8270,"close":8470,"volume":193237,"rsi_14":29.55,"sma_20":10141.0,"sma_60":12063.67,"sma_120":11108.17},{"date":"2026-06-25","open":8560,"high":8710,"low":8010,"close":8090,"volume":242135,"rsi_14":30.69,"sma_20":9902.0,"sma_60":12021.33,"sma_120":11102.25},{"date":"2026-06-26","open":8000,"high":8010,"low":7210,"close":7410,"volume":297421,"rsi_14":32.85,"sma_20":9659.0,"sma_60":11970.0,"sma_120":11091.75},{"date":"2026-06-29","open":7340,"high":8280,"low":7340,"close":8250,"volume":197114,"rsi_14":36.52,"sma_20":9481.5,"sma_60":11938.5,"sma_120":11079.25},{"date":"2026-06-30","open":8580,"high":8610,"low":8050,"close":8180,"volume":182200,"rsi_14":38.88,"sma_20":9319.0,"sma_60":11893.5,"sma_120":11066.75},{"date":"2026-07-01","open":8260,"high":8950,"low":8250,"close":8740,"volume":403356,"rsi_14":44.74,"sma_20":9204.0,"sma_60":11871.17,"sma_120":11057.83},{"date":"2026-07-02","open":8660,"high":8670,"low":8090,"close":8150,"volume":245444,"rsi_14":35.93,"sma_20":9078.0,"sma_60":11838.33,"sma_120":11042.75},{"date":"2026-07-03","open":8160,"high":8550,"low":7620,"close":8230,"volume":247933,"rsi_14":31.72,"sma_20":8985.0,"sma_60":11810.67,"sma_120":11028.0},{"date":"2026-07-06","open":8230,"high":8370,"low":7790,"close":7990,"volume":135664,"rsi_14":30.37,"sma_20":8931.0,"sma_60":11782.0,"sma_120":11014.42},{"date":"2026-07-07","open":7880,"high":8030,"low":7450,"close":7580,"volume":162643,"rsi_14":26.19,"sma_20":8828.5,"sma_60":11733.67,"sma_120":10999.67},{"date":"2026-07-08","open":7300,"high":7570,"low":7000,"close":7080,"volume":224732,"rsi_14":25.96,"sma_20":8720.0,"sma_60":11683.67,"sma_120":10980.58},{"date":"2026-07-09","open":7080,"high":7410,"low":6900,"close":7010,"volume":161391,"rsi_14":28.03,"sma_20":8605.5,"sma_60":11628.83,"sma_120":10958.67},{"date":"2026-07-10","open":7180,"high":7760,"low":7180,"close":7700,"volume":150520,"rsi_14":37.8,"sma_20":8505.5,"sma_60":11585.67,"sma_120":10943.67},{"date":"2026-07-13","open":7740,"high":7850,"low":7050,"close":7110,"volume":193362,"rsi_14":38.0,"sma_20":8355.0,"sma_60":11527.0,"sma_120":10921.83},{"date":"2026-07-14","open":7050,"high":7150,"low":6530,"close":6970,"volume":173749,"rsi_14":37.16,"sma_20":8198.0,"sma_60":11455.17,"sma_120":10897.33},{"date":"2026-07-15","open":7100,"high":7380,"low":7100,"close":7300,"volume":103216,"rsi_14":43.18,"sma_20":8049.5,"sma_60":11390.0,"sma_120":10877.25},{"date":"2026-07-16","open":7260,"high":7270,"low":6830,"close":6860,"volume":125139,"rsi_14":45.05,"sma_20":7901.5,"sma_60":11319.83,"sma_120":10850.5},{"date":"2026-07-20","open":6700,"high":6860,"low":6450,"close":6500,"volume":119987,"rsi_14":32.74,"sma_20":7760.0,"sma_60":11245.67,"sma_120":10818.42},{"date":"2026-07-21","open":6370,"high":6690,"low":6310,"close":6640,"volume":104198,"rsi_14":35.02,"sma_20":7637.0,"sma_60":11173.17,"sma_120":10790.92},{"date":"2026-07-22","open":6780,"high":6980,"low":6680,"close":6700,"volume":120611,"rsi_14":28.02,"sma_20":7548.0,"sma_60":11095.0,"sma_120":10764.67},{"date":"2026-07-23","open":6760,"high":7320,"low":6740,"close":7320,"volume":161033,"rsi_14":41.11,"sma_20":7490.5,"sma_60":11025.67,"sma_120":10743.33},{"date":"2026-07-24","open":7200,"high":7240,"low":6850,"close":6930,"volume":120273,"rsi_14":36.95,"sma_20":7432.5,"sma_60":10941.83,"sma_120":10718.17},{"date":"2026-07-27","open":7120,"high":7120,"low":6790,"close":6900,"volume":114250,"rsi_14":38.57,"sma_20":7407.0,"sma_60":10846.17,"sma_120":10692.83},{"date":"2026-07-28","open":6590,"high":6700,"low":6170,"close":6280,"volume":179250,"rsi_14":36.95,"sma_20":7308.5,"sma_60":10737.5,"sma_120":10659.75},{"date":"2026-07-29","open":6310,"high":6390,"low":5410,"close":5630,"volume":291623,"rsi_14":35.87,"sma_20":7181.0,"sma_60":10554.0,"sma_120":10621.0},{"date":"2026-07-30","open":5420,"high":5970,"low":5420,"close":5600,"volume":186005,"rsi_14":36.15,"sma_20":7024.0,"sma_60":10359.67,"sma_120":10582.33},{"date":"2026-07-31","open":5870,"high":6450,"low":5870,"close":6390,"volume":248484,"rsi_14":37.38,"sma_20":6936.0,"sma_60":10121.17,"sma_120":10554.75},{"date":"2026-08-03","open":6300,"high":6700,"low":6120,"close":6490,"volume":112627,"rsi_14":43.4,"sma_20":6849.0,"sma_60":9906.83,"sma_120":10522.25},{"date":"2026-08-04","open":6580,"high":6960,"low":6580,"close":6900,"volume":174412,"rsi_14":49.3,"sma_20":6794.5,"sma_60":9732.83,"sma_120":10491.0},{"date":"2026-08-05","open":7070,"high":8190,"low":7070,"close":7710,"volume":1122784,"rsi_14":53.76,"sma_20":6801.0,"sma_60":9573.67,"sma_120":10471.08},{"date":"2026-08-06","open":7640,"high":7760,"low":7310,"close":7440,"volume":213376,"rsi_14":55.49,"sma_20":6819.0,"sma_60":9417.67,"sma_120":10451.0},{"date":"2026-08-07","open":7540,"high":7650,"low":7130,"close":7350,"volume":161507,"rsi_14":58.48,"sma_20":6836.0,"sma_60":9266.0,"sma_120":10425.33},{"date":"2026-08-10","open":7510,"high":7740,"low":7470,"close":7740,"volume":199735,"rsi_14":60.46,"sma_20":6838.0,"sma_60":9120.83,"sma_120":10403.67},{"date":"2026-08-11","open":7750,"high":7790,"low":7570,"close":7760,"volume":139263,"rsi_14":60.15,"sma_20":6870.5,"sma_60":8985.83,"sma_120":10377.67},{"date":"2026-08-12","open":7930,"high":8090,"low":7730,"close":8010,"volume":306832,"rsi_14":57.11,"sma_20":6922.5,"sma_60":8879.33,"sma_120":10356.17},{"date":"2026-08-13","open":8070,"high":8200,"low":7950,"close":8140,"volume":255884,"rsi_14":63.18,"sma_20":6964.5,"sma_60":8778.33,"sma_120":10334.5},{"date":"2026-08-14","open":8250,"high":8250,"low":7800,"close":7990,"volume":190113,"rsi_14":61.57,"sma_20":7021.0,"sma_60":8684.33,"sma_120":10311.75},{"date":"2026-08-18","open":7990,"high":8020,"low":7590,"close":7650,"volume":224976,"rsi_14":65.46,"sma_20":7078.5,"sma_60":8593.17,"sma_120":10285.92},{"date":"2026-08-19","open":7410,"high":7660,"low":7220,"close":7600,"volume":121129,"rsi_14":75.72,"sma_20":7126.5,"sma_60":8485.67,"sma_120":10257.33},{"date":"2026-08-20","open":7630,"high":7700,"low":7430,"close":7580,"volume":102031,"rsi_14":75.92,"sma_20":7170.5,"sma_60":8375.33,"sma_120":10227.17},{"date":"2026-08-21","open":7500,"high":7500,"low":7070,"close":7190,"volume":97642,"rsi_14":61.7,"sma_20":7164.0,"sma_60":8265.17,"sma_120":10197.0},{"date":"2026-08-24","open":7190,"high":7300,"low":7080,"close":7080,"volume":69108,"rsi_14":58.6,"sma_20":7171.5,"sma_60":8168.67,"sma_120":10165.58},{"date":"2026-08-25","open":7060,"high":7360,"low":6820,"close":7340,"volume":108299,"rsi_14":56.71,"sma_20":7193.5,"sma_60":8086.5,"sma_120":10138.33},{"date":"2026-08-26","open":7320,"high":7490,"low":7210,"close":7440,"volume":81673,"rsi_14":44.75,"sma_20":7251.5,"sma_60":8013.83,"sma_120":10118.33},{"date":"2026-08-27","open":7700,"high":8170,"low":7570,"close":7720,"volume":387999,"rsi_14":55.43,"sma_20":7356.0,"sma_60":7952.0,"sma_120":10113.92},{"date":"2026-08-28","open":7670,"high":7760,"low":7540,"close":7650,"volume":140751,"rsi_14":55.86,"sma_20":7458.5,"sma_60":7895.5,"sma_120":10099.83},{"date":"2026-08-31","open":7480,"high":7620,"low":7260,"close":7530,"volume":78140,"rsi_14":45.41,"sma_20":7515.5,"sma_60":7843.17,"sma_120":10084.33},{"date":"2026-09-01","open":7470,"high":7500,"low":7280,"close":7410,"volume":60206,"rsi_14":42.68,"sma_20":7561.5,"sma_60":7798.5,"sma_120":10071.75},{"date":"2026-09-02","open":7210,"high":7840,"low":7110,"close":7230,"volume":623148,"rsi_14":33.19,"sma_20":7578.0,"sma_60":7767.83,"sma_120":10052.17},{"date":"2026-09-03","open":7300,"high":7420,"low":6970,"close":7060,"volume":175010,"rsi_14":27.12,"sma_20":7545.5,"sma_60":7725.0,"sma_120":10029.0},{"date":"2026-09-04","open":7120,"high":7300,"low":7080,"close":7260,"volume":101883,"rsi_14":34.85,"sma_20":7536.5,"sma_60":7691.83,"sma_120":10005.83},{"date":"2026-09-07","open":7290,"high":7520,"low":7210,"close":7370,"volume":117600,"rsi_14":43.58,"sma_20":7537.5,"sma_60":7659.67,"sma_120":9982.5},{"date":"2026-09-08","open":7390,"high":7670,"low":7370,"close":7400,"volume":177323,"rsi_14":45.37,"sma_20":7520.5,"sma_60":7621.33,"sma_120":9958.58},{"date":"2026-09-09","open":7580,"high":7760,"low":7420,"close":7620,"volume":154930,"rsi_14":50.85,"sma_20":7513.5,"sma_60":7579.67,"sma_120":9932.75},{"date":"2026-09-10","open":7600,"high":7650,"low":7330,"close":7560,"volume":109140,"rsi_14":59.11,"sma_20":7491.0,"sma_60":7537.17,"sma_120":9897.17},{"date":"2026-09-11","open":7370,"high":7510,"low":7300,"close":7450,"volume":71528,"rsi_14":59.11,"sma_20":7456.5,"sma_60":7490.17,"sma_120":9863.33},{"date":"2026-09-14","open":7350,"high":7700,"low":7100,"close":7300,"volume":58064,"rsi_14":48.96,"sma_20":7422.0,"sma_60":7448.17,"sma_120":9825.5},{"date":"2026-09-15","open":7240,"high":7470,"low":7220,"close":7350,"volume":75938,"rsi_14":47.59,"sma_20":7407.0,"sma_60":7415.17,"sma_120":9795.83},{"date":"2026-09-16","open":7360,"high":7670,"low":7290,"close":7490,"volume":78656,"rsi_14":43.35,"sma_20":7401.5,"sma_60":7388.33,"sma_120":9767.33},{"date":"2026-09-17","open":7500,"high":7760,"low":7500,"close":7730,"volume":105184,"rsi_14":52.11,"sma_20":7409.0,"sma_60":7375.83,"sma_120":9737.75},{"date":"2026-09-18","open":7700,"high":8170,"low":7670,"close":7970,"volume":474800,"rsi_14":60.89,"sma_20":7448.0,"sma_60":7367.5,"sma_120":9715.58},{"date":"2026-09-21","open":8050,"high":8050,"low":7690,"close":7780,"volume":150383,"rsi_14":58.85,"sma_20":7483.0,"sma_60":7362.33,"sma_120":9691.83},{"date":"2026-09-22","open":7920,"high":7920,"low":7500,"close":7600,"volume":197909,"rsi_14":58.85,"sma_20":7496.0,"sma_60":7365.5,"sma_120":9667.75},{"date":"2026-09-23","open":7710,"high":7750,"low":7520,"close":7580,"volume":90306,"rsi_14":63.4,"sma_20":7503.0,"sma_60":7354.33,"sma_120":9646.42},{"date":"2026-09-28","open":7590,"high":7840,"low":7500,"close":7600,"volume":101166,"rsi_14":59.66,"sma_20":7497.0,"sma_60":7344.67,"sma_120":9619.08},{"date":"2026-09-29","open":7650,"high":7650,"low":7380,"close":7570,"volume":76058,"rsi_14":55.95,"sma_20":7493.0,"sma_60":7325.17,"sma_120":9598.17},{"date":"2026-09-30","open":7570,"high":7720,"low":7450,"close":7600,"volume":76691,"rsi_14":55.95,"sma_20":7496.5,"sma_60":7316.0,"sma_120":9577.17},{"date":"2026-10-01","open":7550,"high":7780,"low":7360,"close":7760,"volume":78733,"rsi_14":54.32,"sma_20":7514.0,"sma_60":7308.17,"sma_120":9559.42},{"date":"2026-10-02","open":7800,"high":7970,"low":7740,"close":7920,"volume":128223,"rsi_14":60.47,"sma_20":7548.5,"sma_60":7307.0,"sma_120":9544.5},{"date":"2026-10-06","open":8010,"high":8110,"low":7900,"close":8020,"volume":128631,"rsi_14":66.67,"sma_20":7596.5,"sma_60":7314.33,"sma_120":9524.0},{"date":"2026-10-07","open":8120,"high":8220,"low":7730,"close":7730,"volume":197218,"rsi_14":61.62,"sma_20":7620.0,"sma_60":7325.17,"sma_120":9504.42},{"date":"2026-10-08","open":7870,"high":7870,"low":7450,"close":7520,"volume":88937,"rsi_14":54.23,"sma_20":7627.5,"sma_60":7333.67,"sma_120":9481.25},{"date":"2026-10-12","open":7510,"high":7660,"low":7020,"close":7070,"volume":147872,"rsi_14":40.95,"sma_20":7611.0,"sma_60":7323.17,"sma_120":9454.42},{"date":"2026-10-13","open":6980,"high":7090,"low":6530,"close":6950,"volume":136854,"rsi_14":32.27,"sma_20":7577.5,"sma_60":7320.5,"sma_120":9423.75},{"date":"2026-10-14","open":6830,"high":7040,"low":6790,"close":6880,"volume":83570,"rsi_14":23.15,"sma_20":7543.5,"sma_60":7319.0,"sma_120":9387.08},{"date":"2026-10-15","open":6600,"high":6600,"low":6160,"close":6190,"volume":165944,"rsi_14":18.58,"sma_20":7480.5,"sma_60":7300.5,"sma_120":9345.25},{"date":"2026-10-16","open":6350,"high":6650,"low":6310,"close":6600,"volume":84013,"rsi_14":31.88,"sma_20":7445.5,"sma_60":7296.17,"sma_120":9308.0},{"date":"2026-10-19","open":6420,"high":6820,"low":6320,"close":6800,"volume":76474,"rsi_14":36.73,"sma_20":7418.0,"sma_60":7301.17,"sma_120":9273.42},{"date":"2026-10-20","open":6700,"high":6710,"low":6320,"close":6370,"volume":68259,"rsi_14":31.64,"sma_20":7362.0,"sma_60":7296.67,"sma_120":9234.92},{"date":"2026-10-21","open":6520,"high":6680,"low":6330,"close":6510,"volume":69046,"rsi_14":34.68,"sma_20":7301.0,"sma_60":7293.5,"sma_120":9194.25},{"date":"2026-10-22","open":6500,"high":6580,"low":6210,"close":6280,"volume":62096,"rsi_14":31.97,"sma_20":7216.5,"sma_60":7276.17,"sma_120":9150.92},{"date":"2026-10-23","open":6158,"high":6306,"low":5922,"close":6080,"volume":64462}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":290.83,"pbr":0.83,"per":20.91,"roa":1.11,"roe":1.66,"grade":"C","comment":"PER 21.11배, ROE 1.66%","revenue":192249383569.0,"analysis":"PER 21.1배입니다. ROE 1.7%입니다. 시가총액 1364.35억. 매출 1922.49억, 영업이익 80.00억.","eps_basis":"TTM","debt_ratio":0.49528958418001584,"market_cap":135102129600,"net_income":6156337307.0,"total_debt":80300421522.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.81,"total_assets":242428647285.0,"total_equity":162128225763.0,"profit_margin":3.2,"revenue_basis":"TTM","dividend_yield":0.88,"net_income_basis":"TTM","operating_income":7999619853.0,"operating_margin":4.16,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6080.0,"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":"2020-11-26","close":14331.0},{"date":"2020-11-27","close":14331.0},{"date":"2020-11-30","close":13330.0},{"date":"2020-12-01","close":13380.0},{"date":"2020-12-02","close":12480.0},{"date":"2020-12-03","close":12480.0},{"date":"2020-12-04","close":11805.0},{"date":"2020-12-07","close":10979.0},{"date":"2020-12-08","close":11279.0},{"date":"2020-12-09","close":11529.0},{"date":"2020-12-10","close":11755.0},{"date":"2020-12-11","close":11379.0},{"date":"2020-12-14","close":11004.0},{"date":"2020-12-15","close":11304.0},{"date":"2020-12-16","close":11379.0},{"date":"2020-12-17","close":11279.0},{"date":"2020-12-18","close":11504.0},{"date":"2020-12-21","close":11329.0},{"date":"2020-12-22","close":13630.0},{"date":"2020-12-23","close":12730.0},{"date":"2020-12-24","close":13305.0},{"date":"2020-12-28","close":12130.0},{"date":"2020-12-29","close":12305.0},{"date":"2020-12-30","close":13305.0},{"date":"2021-01-04","close":14506.0},{"date":"2021-01-05","close":14106.0},{"date":"2021-01-06","close":14506.0},{"date":"2021-01-07","close":14431.0},{"date":"2021-01-08","close":13630.0},{"date":"2021-01-11","close":12855.0},{"date":"2021-01-12","close":13130.0},{"date":"2021-01-13","close":13205.0},{"date":"2021-01-14","close":13430.0},{"date":"2021-01-15","close":13380.0},{"date":"2021-01-18","close":13430.0},{"date":"2021-01-19","close":14931.0},{"date":"2021-01-20","close":14681.0},{"date":"2021-01-21","close":15331.0},{"date":"2021-01-22","close":15256.0},{"date":"2021-01-25","close":14656.0},{"date":"2021-01-26","close":14206.0},{"date":"2021-01-27","close":14181.0},{"date":"2021-01-28","close":13280.0},{"date":"2021-01-29","close":12305.0},{"date":"2021-02-01","close":12705.0},{"date":"2021-02-02","close":13005.0},{"date":"2021-02-03","close":13380.0},{"date":"2021-02-04","close":13005.0},{"date":"2021-02-05","close":12755.0},{"date":"2021-02-08","close":12355.0},{"date":"2021-02-09","close":12355.0},{"date":"2021-02-10","close":12505.0},{"date":"2021-02-15","close":12880.0},{"date":"2021-02-16","close":12730.0},{"date":"2021-02-17","close":13205.0},{"date":"2021-02-18","close":12705.0},{"date":"2021-02-19","close":12505.0},{"date":"2021-02-22","close":12355.0},{"date":"2021-02-23","close":12005.0},{"date":"2021-02-24","close":11404.0},{"date":"2021-02-25","close":11554.0},{"date":"2021-02-26","close":10704.0},{"date":"2021-03-02","close":10329.0},{"date":"2021-03-03","close":10529.0},{"date":"2021-03-04","close":10404.0},{"date":"2021-03-05","close":10204.0},{"date":"2021-03-08","close":10229.0},{"date":"2021-03-09","close":10129.0},{"date":"2021-03-10","close":9929.0},{"date":"2021-03-11","close":9979.0},{"date":"2021-03-12","close":10304.0},{"date":"2021-03-15","close":10504.0},{"date":"2021-03-16","close":10579.0},{"date":"2021-03-17","close":10479.0},{"date":"2021-03-18","close":10604.0},{"date":"2021-03-19","close":10904.0},{"date":"2021-03-22","close":10929.0},{"date":"2021-03-23","close":10604.0},{"date":"2021-03-24","close":10679.0},{"date":"2021-03-25","close":10604.0},{"date":"2021-03-26","close":10604.0},{"date":"2021-03-29","close":10529.0},{"date":"2021-03-30","close":10604.0},{"date":"2021-03-31","close":10754.0},{"date":"2021-04-01","close":10679.0},{"date":"2021-04-02","close":10604.0},{"date":"2021-04-05","close":10454.0},{"date":"2021-04-06","close":10554.0},{"date":"2021-04-07","close":10504.0},{"date":"2021-04-08","close":10554.0},{"date":"2021-04-09","close":11329.0},{"date":"2021-04-12","close":11604.0},{"date":"2021-04-13","close":12005.0},{"date":"2021-04-14","close":12255.0},{"date":"2021-04-15","close":12280.0},{"date":"2021-04-16","close":12380.0},{"date":"2021-04-19","close":12930.0},{"date":"2021-04-20","close":13005.0},{"date":"2021-04-21","close":12205.0},{"date":"2021-04-22","close":12980.0},{"date":"2021-04-23","close":12980.0},{"date":"2021-04-26","close":13180.0},{"date":"2021-04-27","close":13255.0},{"date":"2021-04-28","close":12630.0},{"date":"2021-04-29","close":12630.0},{"date":"2021-04-30","close":12030.0},{"date":"2021-05-03","close":11830.0},{"date":"2021-05-04","close":11955.0},{"date":"2021-05-06","close":12155.0},{"date":"2021-05-07","close":12705.0},{"date":"2021-05-10","close":13105.0},{"date":"2021-05-11","close":13130.0},{"date":"2021-05-12","close":13130.0},{"date":"2021-05-13","close":13155.0},{"date":"2021-05-14","close":13355.0},{"date":"2021-05-17","close":13480.0},{"date":"2021-05-18","close":12855.0},{"date":"2021-05-20","close":12855.0},{"date":"2021-05-21","close":12805.0},{"date":"2021-05-24","close":11880.0},{"date":"2021-05-25","close":11529.0},{"date":"2021-05-26","close":11029.0},{"date":"2021-05-27","close":11454.0},{"date":"2021-05-28","close":11780.0},{"date":"2021-05-31","close":11830.0},{"date":"2021-06-01","close":11980.0},{"date":"2021-06-02","close":11604.0},{"date":"2021-06-03","close":11529.0},{"date":"2021-06-04","close":11704.0},{"date":"2021-06-07","close":11429.0},{"date":"2021-06-08","close":11404.0},{"date":"2021-06-09","close":11679.0},{"date":"2021-06-10","close":11629.0},{"date":"2021-06-11","close":11529.0},{"date":"2021-06-14","close":11254.0},{"date":"2021-06-15","close":11254.0},{"date":"2021-06-16","close":11179.0},{"date":"2021-06-17","close":11154.0},{"date":"2021-06-18","close":11029.0},{"date":"2021-06-21","close":11029.0},{"date":"2021-06-22","close":11104.0},{"date":"2021-06-23","close":10929.0},{"date":"2021-06-24","close":10904.0},{"date":"2021-06-25","close":10904.0},{"date":"2021-06-28","close":10854.0},{"date":"2021-06-29","close":11004.0},{"date":"2021-06-30","close":11004.0},{"date":"2021-07-01","close":11004.0},{"date":"2021-07-02","close":10929.0},{"date":"2021-07-05","close":10904.0},{"date":"2021-07-06","close":10804.0},{"date":"2021-07-07","close":10654.0},{"date":"2021-07-08","close":10454.0},{"date":"2021-07-09","close":10229.0},{"date":"2021-07-12","close":10304.0},{"date":"2021-07-13","close":10754.0},{"date":"2021-07-14","close":10729.0},{"date":"2021-07-15","close":10779.0},{"date":"2021-07-16","close":10979.0},{"date":"2021-07-19","close":10904.0},{"date":"2021-07-20","close":10704.0},{"date":"2021-07-21","close":10629.0},{"date":"2021-07-22","close":10604.0},{"date":"2021-07-23","close":10504.0},{"date":"2021-07-26","close":10379.0},{"date":"2021-07-27","close":10429.0},{"date":"2021-07-28","close":10504.0},{"date":"2021-07-29","close":10504.0},{"date":"2021-07-30","close":10379.0},{"date":"2021-08-02","close":10429.0},{"date":"2021-08-03","close":10429.0},{"date":"2021-08-04","close":10504.0},{"date":"2021-08-05","close":10704.0},{"date":"2021-08-06","close":10729.0},{"date":"2021-08-09","close":10579.0},{"date":"2021-08-10","close":10429.0},{"date":"2021-08-11","close":10454.0},{"date":"2021-08-12","close":10579.0},{"date":"2021-08-13","close":10479.0},{"date":"2021-08-17","close":10079.0},{"date":"2021-08-18","close":10129.0},{"date":"2021-08-19","close":9579.0},{"date":"2021-08-20","close":8978.0},{"date":"2021-08-23","close":9053.0},{"date":"2021-08-24","close":9253.0},{"date":"2021-08-25","close":9328.0},{"date":"2021-08-26","close":9378.0},{"date":"2021-08-27","close":9454.0},{"date":"2021-08-30","close":9479.0},{"date":"2021-08-31","close":9479.0},{"date":"2021-09-01","close":9529.0},{"date":"2021-09-02","close":9504.0},{"date":"2021-09-03","close":9604.0},{"date":"2021-09-06","close":9629.0},{"date":"2021-09-07","close":10029.0},{"date":"2021-09-08","close":9879.0},{"date":"2021-09-09","close":9654.0},{"date":"2021-09-10","close":10054.0},{"date":"2021-09-13","close":10054.0},{"date":"2021-09-14","close":10029.0},{"date":"2021-09-15","close":10029.0},{"date":"2021-09-16","close":10054.0},{"date":"2021-09-17","close":10254.0},{"date":"2021-09-23","close":10104.0},{"date":"2021-09-24","close":10054.0},{"date":"2021-09-27","close":10029.0},{"date":"2021-09-28","close":9879.0},{"date":"2021-09-29","close":9954.0},{"date":"2021-09-30","close":10054.0},{"date":"2021-10-01","close":9854.0},{"date":"2021-10-05","close":9378.0},{"date":"2021-10-06","close":9228.0},{"date":"2021-10-07","close":9454.0},{"date":"2021-10-08","close":9579.0},{"date":"2021-10-12","close":9629.0},{"date":"2021-10-13","close":9754.0},{"date":"2021-10-14","close":10104.0},{"date":"2021-10-15","close":10129.0},{"date":"2021-10-18","close":10179.0},{"date":"2021-10-19","close":10154.0},{"date":"2021-10-20","close":10029.0},{"date":"2021-10-21","close":10079.0},{"date":"2021-10-22","close":10229.0},{"date":"2021-10-25","close":10179.0},{"date":"2021-10-26","close":10304.0},{"date":"2021-10-27","close":10304.0},{"date":"2021-10-28","close":10204.0},{"date":"2021-10-29","close":10104.0},{"date":"2021-11-01","close":10179.0},{"date":"2021-11-02","close":10329.0},{"date":"2021-11-03","close":10204.0},{"date":"2021-11-04","close":10129.0},{"date":"2021-11-05","close":9854.0},{"date":"2021-11-08","close":10004.0},{"date":"2021-11-09","close":9954.0},{"date":"2021-11-10","close":9554.0},{"date":"2021-11-11","close":9654.0},{"date":"2021-11-12","close":9854.0},{"date":"2021-11-15","close":9954.0},{"date":"2021-11-16","close":9954.0},{"date":"2021-11-17","close":9954.0},{"date":"2021-11-18","close":9829.0},{"date":"2021-11-19","close":9829.0},{"date":"2021-11-22","close":9754.0},{"date":"2021-11-23","close":9704.0},{"date":"2021-11-24","close":9679.0},{"date":"2021-11-25","close":9629.0},{"date":"2021-11-26","close":9328.0},{"date":"2021-11-29","close":9053.0},{"date":"2021-11-30","close":8703.0},{"date":"2021-12-01","close":8853.0},{"date":"2021-12-02","close":8903.0},{"date":"2021-12-03","close":9103.0},{"date":"2021-12-06","close":9153.0},{"date":"2021-12-07","close":9278.0},{"date":"2021-12-08","close":9404.0},{"date":"2021-12-09","close":9479.0},{"date":"2021-12-10","close":9604.0},{"date":"2021-12-13","close":9479.0},{"date":"2021-12-14","close":9178.0},{"date":"2021-12-15","close":8928.0},{"date":"2021-12-16","close":8828.0},{"date":"2021-12-17","close":8903.0},{"date":"2021-12-20","close":8778.0},{"date":"2021-12-21","close":8803.0},{"date":"2021-12-22","close":8803.0},{"date":"2021-12-23","close":8753.0},{"date":"2021-12-24","close":8878.0},{"date":"2021-12-27","close":8803.0},{"date":"2021-12-28","close":8853.0},{"date":"2021-12-29","close":9078.0},{"date":"2021-12-30","close":9128.0},{"date":"2022-01-03","close":9078.0},{"date":"2022-01-04","close":9078.0},{"date":"2022-01-05","close":8903.0},{"date":"2022-01-06","close":8753.0},{"date":"2022-01-07","close":8903.0},{"date":"2022-01-10","close":8803.0},{"date":"2022-01-11","close":8728.0},{"date":"2022-01-12","close":8778.0},{"date":"2022-01-13","close":8978.0},{"date":"2022-01-14","close":8778.0},{"date":"2022-01-17","close":8553.0},{"date":"2022-01-18","close":8278.0},{"date":"2022-01-19","close":8103.0},{"date":"2022-01-20","close":8478.0},{"date":"2022-01-21","close":8478.0},{"date":"2022-01-24","close":8103.0},{"date":"2022-01-25","close":7603.0},{"date":"2022-01-26","close":7503.0},{"date":"2022-01-27","close":7253.0},{"date":"2022-01-28","close":7503.0},{"date":"2022-02-03","close":7678.0},{"date":"2022-02-04","close":7753.0},{"date":"2022-02-07","close":7553.0},{"date":"2022-02-08","close":7553.0},{"date":"2022-02-09","close":7653.0},{"date":"2022-02-10","close":7528.0},{"date":"2022-02-11","close":7253.0},{"date":"2022-02-14","close":6927.0},{"date":"2022-02-15","close":6802.0},{"date":"2022-02-16","close":7128.0},{"date":"2022-02-17","close":7278.0},{"date":"2022-02-18","close":7303.0},{"date":"2022-02-21","close":7253.0},{"date":"2022-02-22","close":7103.0},{"date":"2022-02-23","close":7128.0},{"date":"2022-02-24","close":6927.0},{"date":"2022-02-25","close":7002.0},{"date":"2022-02-28","close":7103.0},{"date":"2022-03-02","close":7103.0},{"date":"2022-03-03","close":7328.0},{"date":"2022-03-04","close":7253.0},{"date":"2022-03-07","close":6952.0},{"date":"2022-03-08","close":6877.0},{"date":"2022-03-10","close":7103.0},{"date":"2022-03-11","close":7528.0},{"date":"2022-03-14","close":7303.0},{"date":"2022-03-15","close":7403.0},{"date":"2022-03-16","close":7503.0},{"date":"2022-03-17","close":7553.0},{"date":"2022-03-18","close":7503.0},{"date":"2022-03-21","close":7478.0},{"date":"2022-03-22","close":7453.0},{"date":"2022-03-23","close":7478.0},{"date":"2022-03-24","close":7403.0},{"date":"2022-03-25","close":7478.0},{"date":"2022-03-28","close":7453.0},{"date":"2022-03-29","close":7478.0},{"date":"2022-03-30","close":7503.0},{"date":"2022-03-31","close":7778.0},{"date":"2022-04-01","close":7678.0},{"date":"2022-04-04","close":7928.0},{"date":"2022-04-05","close":7928.0},{"date":"2022-04-06","close":7803.0},{"date":"2022-04-07","close":7478.0},{"date":"2022-04-08","close":7378.0},{"date":"2022-04-11","close":7303.0},{"date":"2022-04-12","close":7253.0},{"date":"2022-04-13","close":7403.0},{"date":"2022-04-14","close":7353.0},{"date":"2022-04-15","close":7353.0},{"date":"2022-04-18","close":7403.0},{"date":"2022-04-19","close":7478.0},{"date":"2022-04-20","close":7403.0},{"date":"2022-04-21","close":7453.0},{"date":"2022-04-22","close":7353.0},{"date":"2022-04-25","close":7128.0},{"date":"2022-04-26","close":7203.0},{"date":"2022-04-27","close":7078.0},{"date":"2022-04-28","close":7078.0},{"date":"2022-04-29","close":7103.0},{"date":"2022-05-02","close":7203.0},{"date":"2022-05-03","close":7278.0},{"date":"2022-05-04","close":7203.0},{"date":"2022-05-06","close":7027.0},{"date":"2022-05-09","close":6977.0},{"date":"2022-05-10","close":6977.0},{"date":"2022-05-11","close":6977.0},{"date":"2022-05-12","close":6927.0},{"date":"2022-05-13","close":6977.0},{"date":"2022-05-16","close":7002.0},{"date":"2022-05-17","close":7002.0},{"date":"2022-05-18","close":6952.0},{"date":"2022-05-19","close":6877.0},{"date":"2022-05-20","close":6952.0},{"date":"2022-05-23","close":6952.0},{"date":"2022-05-24","close":6852.0},{"date":"2022-05-25","close":6877.0},{"date":"2022-05-26","close":7002.0},{"date":"2022-05-27","close":7002.0},{"date":"2022-05-30","close":7303.0},{"date":"2022-05-31","close":7203.0},{"date":"2022-06-02","close":7278.0},{"date":"2022-06-03","close":7228.0},{"date":"2022-06-07","close":7078.0},{"date":"2022-06-08","close":7203.0},{"date":"2022-06-09","close":7103.0},{"date":"2022-06-10","close":7103.0},{"date":"2022-06-13","close":6752.0},{"date":"2022-06-14","close":6602.0},{"date":"2022-06-15","close":6402.0},{"date":"2022-06-16","close":6327.0},{"date":"2022-06-17","close":6152.0},{"date":"2022-06-20","close":5752.0},{"date":"2022-06-21","close":5702.0},{"date":"2022-06-22","close":5352.0},{"date":"2022-06-23","close":4982.0},{"date":"2022-06-24","close":5302.0},{"date":"2022-06-27","close":5452.0},{"date":"2022-06-28","close":5602.0},{"date":"2022-06-29","close":5677.0},{"date":"2022-06-30","close":5677.0},{"date":"2022-07-01","close":5502.0},{"date":"2022-07-04","close":5677.0},{"date":"2022-07-05","close":5927.0},{"date":"2022-07-06","close":5877.0},{"date":"2022-07-07","close":5952.0},{"date":"2022-07-08","close":5977.0},{"date":"2022-07-11","close":5977.0},{"date":"2022-07-12","close":5827.0},{"date":"2022-07-13","close":5827.0},{"date":"2022-07-14","close":5827.0},{"date":"2022-07-15","close":5777.0},{"date":"2022-07-18","close":5927.0},{"date":"2022-07-19","close":5902.0},{"date":"2022-07-20","close":5977.0},{"date":"2022-07-21","close":6052.0},{"date":"2022-07-22","close":6052.0},{"date":"2022-07-25","close":6052.0},{"date":"2022-07-26","close":5827.0},{"date":"2022-07-27","close":5877.0},{"date":"2022-07-28","close":5827.0},{"date":"2022-07-29","close":5827.0},{"date":"2022-08-01","close":5802.0},{"date":"2022-08-02","close":5802.0},{"date":"2022-08-03","close":5877.0},{"date":"2022-08-04","close":6052.0},{"date":"2022-08-05","close":6202.0},{"date":"2022-08-08","close":6152.0},{"date":"2022-08-09","close":6127.0},{"date":"2022-08-10","close":6127.0},{"date":"2022-08-11","close":6352.0},{"date":"2022-08-12","close":6652.0},{"date":"2022-08-16","close":6527.0},{"date":"2022-08-17","close":6227.0},{"date":"2022-08-18","close":6277.0},{"date":"2022-08-19","close":6252.0},{"date":"2022-08-22","close":6127.0},{"date":"2022-08-23","close":6077.0},{"date":"2022-08-24","close":6077.0},{"date":"2022-08-25","close":6127.0},{"date":"2022-08-26","close":6427.0},{"date":"2022-08-29","close":5927.0},{"date":"2022-08-30","close":5877.0},{"date":"2022-08-31","close":5852.0},{"date":"2022-09-01","close":5802.0},{"date":"2022-09-02","close":5902.0},{"date":"2022-09-05","close":5677.0},{"date":"2022-09-06","close":5752.0},{"date":"2022-09-07","close":5702.0},{"date":"2022-09-08","close":5727.0},{"date":"2022-09-13","close":5827.0},{"date":"2022-09-14","close":5702.0},{"date":"2022-09-15","close":5627.0},{"date":"2022-09-16","close":5702.0},{"date":"2022-09-19","close":5602.0},{"date":"2022-09-20","close":5652.0},{"date":"2022-09-21","close":5602.0},{"date":"2022-09-22","close":5452.0},{"date":"2022-09-23","close":5177.0},{"date":"2022-09-26","close":4812.0},{"date":"2022-09-27","close":4742.0},{"date":"2022-09-28","close":4611.0},{"date":"2022-09-29","close":4511.0},{"date":"2022-09-30","close":4486.0},{"date":"2022-10-04","close":4666.0},{"date":"2022-10-05","close":4616.0},{"date":"2022-10-06","close":4712.0},{"date":"2022-10-07","close":4767.0},{"date":"2022-10-11","close":4606.0},{"date":"2022-10-12","close":4666.0},{"date":"2022-10-13","close":4546.0},{"date":"2022-10-14","close":4631.0},{"date":"2022-10-17","close":4646.0},{"date":"2022-10-18","close":4692.0},{"date":"2022-10-19","close":4722.0},{"date":"2022-10-20","close":4817.0},{"date":"2022-10-21","close":4882.0},{"date":"2022-10-24","close":4882.0},{"date":"2022-10-25","close":4882.0},{"date":"2022-10-26","close":4842.0},{"date":"2022-10-27","close":4817.0},{"date":"2022-10-28","close":4777.0},{"date":"2022-10-31","close":4807.0},{"date":"2022-11-01","close":4832.0},{"date":"2022-11-02","close":4832.0},{"date":"2022-11-03","close":4762.0},{"date":"2022-11-04","close":4651.0},{"date":"2022-11-07","close":4661.0},{"date":"2022-11-08","close":4722.0},{"date":"2022-11-09","close":4762.0},{"date":"2022-11-10","close":4837.0},{"date":"2022-11-11","close":4902.0},{"date":"2022-11-14","close":4927.0},{"date":"2022-11-15","close":5002.0},{"date":"2022-11-16","close":4967.0},{"date":"2022-11-17","close":4997.0},{"date":"2022-11-18","close":5252.0},{"date":"2022-11-21","close":5052.0},{"date":"2022-11-22","close":5002.0},{"date":"2022-11-23","close":5102.0},{"date":"2022-11-24","close":5202.0},{"date":"2022-11-25","close":5252.0},{"date":"2022-11-28","close":5152.0},{"date":"2022-11-29","close":5127.0},{"date":"2022-11-30","close":5327.0},{"date":"2022-12-01","close":5352.0},{"date":"2022-12-02","close":5352.0},{"date":"2022-12-05","close":5227.0},{"date":"2022-12-06","close":5152.0},{"date":"2022-12-07","close":5102.0},{"date":"2022-12-08","close":4952.0},{"date":"2022-12-09","close":4992.0},{"date":"2022-12-12","close":4937.0},{"date":"2022-12-13","close":5002.0},{"date":"2022-12-14","close":5052.0},{"date":"2022-12-15","close":5052.0},{"date":"2022-12-16","close":5052.0},{"date":"2022-12-19","close":4982.0},{"date":"2022-12-20","close":4972.0},{"date":"2022-12-21","close":4982.0},{"date":"2022-12-22","close":4992.0},{"date":"2022-12-23","close":4857.0},{"date":"2022-12-26","close":4852.0},{"date":"2022-12-27","close":4897.0},{"date":"2022-12-28","close":4832.0},{"date":"2022-12-29","close":4737.0},{"date":"2023-01-02","close":4586.0},{"date":"2023-01-03","close":4531.0},{"date":"2023-01-04","close":4551.0},{"date":"2023-01-05","close":4611.0},{"date":"2023-01-06","close":4671.0},{"date":"2023-01-09","close":4717.0},{"date":"2023-01-10","close":4727.0},{"date":"2023-01-11","close":4762.0},{"date":"2023-01-12","close":4817.0},{"date":"2023-01-13","close":4812.0},{"date":"2023-01-16","close":4862.0},{"date":"2023-01-17","close":4877.0},{"date":"2023-01-18","close":4882.0},{"date":"2023-01-19","close":4952.0},{"date":"2023-01-20","close":4962.0},{"date":"2023-01-25","close":4927.0},{"date":"2023-01-26","close":5002.0},{"date":"2023-01-27","close":4977.0},{"date":"2023-01-30","close":4967.0},{"date":"2023-01-31","close":4952.0},{"date":"2023-02-01","close":5002.0},{"date":"2023-02-02","close":4977.0},{"date":"2023-02-03","close":5027.0},{"date":"2023-02-06","close":4987.0},{"date":"2023-02-07","close":5007.0},{"date":"2023-02-08","close":5022.0},{"date":"2023-02-09","close":5032.0},{"date":"2023-02-10","close":4982.0},{"date":"2023-02-13","close":4967.0},{"date":"2023-02-14","close":4902.0},{"date":"2023-02-15","close":4787.0},{"date":"2023-02-16","close":4827.0},{"date":"2023-02-17","close":4777.0},{"date":"2023-02-20","close":4782.0},{"date":"2023-02-21","close":4777.0},{"date":"2023-02-22","close":4697.0},{"date":"2023-02-23","close":4712.0},{"date":"2023-02-24","close":4692.0},{"date":"2023-02-27","close":4596.0},{"date":"2023-02-28","close":4621.0},{"date":"2023-03-02","close":4611.0},{"date":"2023-03-03","close":4611.0},{"date":"2023-03-06","close":5902.0},{"date":"2023-03-07","close":6002.0},{"date":"2023-03-08","close":5872.0},{"date":"2023-03-09","close":5837.0},{"date":"2023-03-10","close":5667.0},{"date":"2023-03-13","close":5402.0},{"date":"2023-03-14","close":5397.0},{"date":"2023-03-15","close":5312.0},{"date":"2023-03-16","close":5437.0},{"date":"2023-03-17","close":5357.0},{"date":"2023-03-20","close":5602.0},{"date":"2023-03-21","close":5492.0},{"date":"2023-03-22","close":5582.0},{"date":"2023-03-23","close":5522.0},{"date":"2023-03-24","close":5577.0},{"date":"2023-03-27","close":5512.0},{"date":"2023-03-28","close":5602.0},{"date":"2023-03-29","close":5587.0},{"date":"2023-03-30","close":5712.0},{"date":"2023-03-31","close":5512.0},{"date":"2023-04-03","close":5387.0},{"date":"2023-04-04","close":5437.0},{"date":"2023-04-05","close":5437.0},{"date":"2023-04-06","close":5302.0},{"date":"2023-04-07","close":5362.0},{"date":"2023-04-10","close":5297.0},{"date":"2023-04-11","close":5492.0},{"date":"2023-04-12","close":5702.0},{"date":"2023-04-13","close":5652.0},{"date":"2023-04-14","close":6002.0},{"date":"2023-04-17","close":5887.0},{"date":"2023-04-18","close":5682.0},{"date":"2023-04-19","close":5957.0},{"date":"2023-04-20","close":5727.0},{"date":"2023-04-21","close":5527.0},{"date":"2023-04-24","close":5427.0},{"date":"2023-04-25","close":5497.0},{"date":"2023-04-26","close":5432.0},{"date":"2023-04-27","close":5592.0},{"date":"2023-04-28","close":5452.0},{"date":"2023-05-02","close":5652.0},{"date":"2023-05-03","close":5702.0},{"date":"2023-05-04","close":5632.0},{"date":"2023-05-08","close":5617.0},{"date":"2023-05-09","close":5552.0},{"date":"2023-05-10","close":5567.0},{"date":"2023-05-11","close":5622.0},{"date":"2023-05-12","close":5482.0},{"date":"2023-05-15","close":5487.0},{"date":"2023-05-16","close":5632.0},{"date":"2023-05-17","close":5732.0},{"date":"2023-05-18","close":5722.0},{"date":"2023-05-19","close":5752.0},{"date":"2023-05-22","close":5757.0},{"date":"2023-05-23","close":5827.0},{"date":"2023-05-24","close":5787.0},{"date":"2023-05-25","close":5732.0},{"date":"2023-05-26","close":5632.0},{"date":"2023-05-30","close":5732.0},{"date":"2023-05-31","close":5697.0},{"date":"2023-06-01","close":5712.0},{"date":"2023-06-02","close":5752.0},{"date":"2023-06-05","close":5777.0},{"date":"2023-06-07","close":5772.0},{"date":"2023-06-08","close":5687.0},{"date":"2023-06-09","close":5662.0},{"date":"2023-06-12","close":5647.0},{"date":"2023-06-13","close":5652.0},{"date":"2023-06-14","close":5462.0},{"date":"2023-06-15","close":5432.0},{"date":"2023-06-16","close":5512.0},{"date":"2023-06-19","close":5612.0},{"date":"2023-06-20","close":5537.0},{"date":"2023-06-21","close":5477.0},{"date":"2023-06-22","close":5627.0},{"date":"2023-06-23","close":5727.0},{"date":"2023-06-26","close":5817.0},{"date":"2023-06-27","close":5772.0},{"date":"2023-06-28","close":5897.0},{"date":"2023-06-29","close":6842.0},{"date":"2023-06-30","close":6997.0},{"date":"2023-07-03","close":7063.0},{"date":"2023-07-04","close":7653.0},{"date":"2023-07-05","close":7328.0},{"date":"2023-07-06","close":6897.0},{"date":"2023-07-07","close":6947.0},{"date":"2023-07-10","close":7002.0},{"date":"2023-07-11","close":7168.0},{"date":"2023-07-12","close":7063.0},{"date":"2023-07-13","close":7058.0},{"date":"2023-07-14","close":6737.0},{"date":"2023-07-17","close":6942.0},{"date":"2023-07-18","close":6757.0},{"date":"2023-07-19","close":6572.0},{"date":"2023-07-20","close":6532.0},{"date":"2023-07-21","close":6322.0},{"date":"2023-07-24","close":6357.0},{"date":"2023-07-25","close":6222.0},{"date":"2023-07-26","close":5972.0},{"date":"2023-07-27","close":5952.0},{"date":"2023-07-28","close":6107.0},{"date":"2023-07-31","close":6242.0},{"date":"2023-08-01","close":6222.0},{"date":"2023-08-02","close":6272.0},{"date":"2023-08-03","close":6162.0},{"date":"2023-08-04","close":6282.0},{"date":"2023-08-07","close":6277.0},{"date":"2023-08-08","close":6032.0},{"date":"2023-08-09","close":6182.0},{"date":"2023-08-10","close":6077.0},{"date":"2023-08-11","close":6257.0},{"date":"2023-08-14","close":6212.0},{"date":"2023-08-16","close":6042.0},{"date":"2023-08-17","close":5947.0},{"date":"2023-08-18","close":5887.0},{"date":"2023-08-21","close":5952.0},{"date":"2023-08-22","close":5907.0},{"date":"2023-08-23","close":5922.0},{"date":"2023-08-24","close":6002.0},{"date":"2023-08-25","close":5887.0},{"date":"2023-08-28","close":6062.0},{"date":"2023-08-29","close":6137.0},{"date":"2023-08-30","close":6127.0},{"date":"2023-08-31","close":6042.0},{"date":"2023-09-01","close":5972.0},{"date":"2023-09-04","close":6082.0},{"date":"2023-09-05","close":6027.0},{"date":"2023-09-06","close":6022.0},{"date":"2023-09-07","close":5922.0},{"date":"2023-09-08","close":5737.0},{"date":"2023-09-11","close":5832.0},{"date":"2023-09-12","close":5642.0},{"date":"2023-09-13","close":5527.0},{"date":"2023-09-14","close":5567.0},{"date":"2023-09-15","close":5672.0},{"date":"2023-09-18","close":5617.0},{"date":"2023-09-19","close":5557.0},{"date":"2023-09-20","close":5567.0},{"date":"2023-09-21","close":5427.0},{"date":"2023-09-22","close":5382.0},{"date":"2023-09-25","close":5382.0},{"date":"2023-09-26","close":5187.0},{"date":"2023-09-27","close":5237.0},{"date":"2023-10-04","close":5012.0},{"date":"2023-10-05","close":4982.0},{"date":"2023-10-06","close":5082.0},{"date":"2023-10-10","close":5007.0},{"date":"2023-10-11","close":5097.0},{"date":"2023-10-12","close":5192.0},{"date":"2023-10-13","close":5077.0},{"date":"2023-10-16","close":4947.0},{"date":"2023-10-17","close":5027.0},{"date":"2023-10-18","close":5017.0},{"date":"2023-10-19","close":4787.0},{"date":"2023-10-20","close":4676.0},{"date":"2023-10-23","close":4661.0},{"date":"2023-10-24","close":4797.0},{"date":"2023-10-25","close":4767.0},{"date":"2023-10-26","close":4561.0},{"date":"2023-10-27","close":4787.0},{"date":"2023-10-30","close":4697.0},{"date":"2023-10-31","close":4536.0},{"date":"2023-11-01","close":4666.0},{"date":"2023-11-02","close":4737.0},{"date":"2023-11-03","close":4787.0},{"date":"2023-11-06","close":4942.0},{"date":"2023-11-07","close":4892.0},{"date":"2023-11-08","close":4897.0},{"date":"2023-11-09","close":4852.0},{"date":"2023-11-10","close":4782.0},{"date":"2023-11-13","close":4782.0},{"date":"2023-11-14","close":4882.0},{"date":"2023-11-15","close":4937.0},{"date":"2023-11-16","close":4957.0},{"date":"2023-11-17","close":4937.0},{"date":"2023-11-20","close":4972.0},{"date":"2023-11-21","close":4987.0},{"date":"2023-11-22","close":4977.0},{"date":"2023-11-23","close":5007.0},{"date":"2023-11-24","close":5112.0},{"date":"2023-11-27","close":5242.0},{"date":"2023-11-28","close":5172.0},{"date":"2023-11-29","close":5162.0},{"date":"2023-11-30","close":5147.0},{"date":"2023-12-01","close":5077.0},{"date":"2023-12-04","close":5067.0},{"date":"2023-12-05","close":5152.0},{"date":"2023-12-06","close":5132.0},{"date":"2023-12-07","close":5087.0},{"date":"2023-12-08","close":5057.0},{"date":"2023-12-11","close":5062.0},{"date":"2023-12-12","close":5137.0},{"date":"2023-12-13","close":5132.0},{"date":"2023-12-14","close":5122.0},{"date":"2023-12-15","close":5107.0},{"date":"2023-12-18","close":5102.0},{"date":"2023-12-19","close":5097.0},{"date":"2023-12-20","close":5102.0},{"date":"2023-12-21","close":5037.0},{"date":"2023-12-22","close":5032.0},{"date":"2023-12-26","close":5037.0},{"date":"2023-12-27","close":4977.0},{"date":"2023-12-28","close":5012.0},{"date":"2024-01-02","close":4987.0},{"date":"2024-01-03","close":4937.0},{"date":"2024-01-04","close":4927.0},{"date":"2024-01-05","close":4882.0},{"date":"2024-01-08","close":4887.0},{"date":"2024-01-09","close":4957.0},{"date":"2024-01-10","close":4927.0},{"date":"2024-01-11","close":4937.0},{"date":"2024-01-12","close":4887.0},{"date":"2024-01-15","close":4902.0},{"date":"2024-01-16","close":4877.0},{"date":"2024-01-17","close":4707.0},{"date":"2024-01-18","close":4732.0},{"date":"2024-01-19","close":4747.0},{"date":"2024-01-22","close":4727.0},{"date":"2024-01-23","close":4737.0},{"date":"2024-01-24","close":4717.0},{"date":"2024-01-25","close":4631.0},{"date":"2024-01-26","close":4676.0},{"date":"2024-01-29","close":4697.0},{"date":"2024-01-30","close":4697.0},{"date":"2024-01-31","close":4707.0},{"date":"2024-02-01","close":4742.0},{"date":"2024-02-02","close":4792.0},{"date":"2024-02-05","close":4752.0},{"date":"2024-02-06","close":4692.0},{"date":"2024-02-07","close":4692.0},{"date":"2024-02-08","close":4757.0},{"date":"2024-02-13","close":4767.0},{"date":"2024-02-14","close":4832.0},{"date":"2024-02-15","close":4787.0},{"date":"2024-02-16","close":4872.0},{"date":"2024-02-19","close":4877.0},{"date":"2024-02-20","close":4852.0},{"date":"2024-02-21","close":4802.0},{"date":"2024-02-22","close":4807.0},{"date":"2024-02-23","close":4842.0},{"date":"2024-02-26","close":4807.0},{"date":"2024-02-27","close":4727.0},{"date":"2024-02-28","close":4732.0},{"date":"2024-02-29","close":4787.0},{"date":"2024-03-04","close":4812.0},{"date":"2024-03-05","close":4762.0},{"date":"2024-03-06","close":4697.0},{"date":"2024-03-07","close":4686.0},{"date":"2024-03-08","close":4747.0},{"date":"2024-03-11","close":4762.0},{"date":"2024-03-12","close":4792.0},{"date":"2024-03-13","close":4937.0},{"date":"2024-03-14","close":4997.0},{"date":"2024-03-15","close":5027.0},{"date":"2024-03-18","close":5097.0},{"date":"2024-03-19","close":5187.0},{"date":"2024-03-20","close":5107.0},{"date":"2024-03-21","close":5012.0},{"date":"2024-03-22","close":5052.0},{"date":"2024-03-25","close":4977.0},{"date":"2024-03-26","close":4932.0},{"date":"2024-03-27","close":4912.0},{"date":"2024-03-28","close":4947.0},{"date":"2024-03-29","close":5012.0},{"date":"2024-04-01","close":5057.0},{"date":"2024-04-02","close":4962.0},{"date":"2024-04-03","close":4937.0},{"date":"2024-04-04","close":5052.0},{"date":"2024-04-05","close":5202.0},{"date":"2024-04-08","close":6762.0},{"date":"2024-04-09","close":6112.0},{"date":"2024-04-11","close":6032.0},{"date":"2024-04-12","close":6012.0},{"date":"2024-04-15","close":6662.0},{"date":"2024-04-16","close":6122.0},{"date":"2024-04-17","close":6127.0},{"date":"2024-04-18","close":7963.0},{"date":"2024-04-19","close":7748.0},{"date":"2024-04-22","close":7678.0},{"date":"2024-04-23","close":7748.0},{"date":"2024-04-24","close":8148.0},{"date":"2024-04-25","close":7448.0},{"date":"2024-04-26","close":8328.0},{"date":"2024-04-29","close":8198.0},{"date":"2024-04-30","close":8218.0},{"date":"2024-05-02","close":9439.0},{"date":"2024-05-03","close":9008.0},{"date":"2024-05-07","close":11704.0},{"date":"2024-05-08","close":11905.0},{"date":"2024-05-09","close":11529.0},{"date":"2024-05-10","close":11679.0},{"date":"2024-05-13","close":11307.1006},{"date":"2024-05-14","close":10768.667},{"date":"2024-05-16","close":12971.3486},{"date":"2024-05-17","close":12530.8125},{"date":"2024-05-20","close":11478.4199},{"date":"2024-05-21","close":12472.0742},{"date":"2024-05-22","close":11581.2119},{"date":"2024-05-23","close":10856.7744},{"date":"2024-05-24","close":12452.4951},{"date":"2024-05-27","close":13030.0869},{"date":"2024-05-28","close":13803.4736},{"date":"2024-05-29","close":13216.0908},{"date":"2024-05-30","close":12344.8086},{"date":"2024-05-31","close":12648.2891},{"date":"2024-06-03","close":12569.9717},{"date":"2024-06-04","close":11659.5293},{"date":"2024-06-05","close":10788.2461},{"date":"2024-06-07","close":10377.0791},{"date":"2024-06-10","close":11874.9033},{"date":"2024-06-11","close":10308.5518},{"date":"2024-06-12","close":10034.4395},{"date":"2024-06-13","close":9750.5391},{"date":"2024-06-14","close":9261.0537},{"date":"2024-06-17","close":9065.2598},{"date":"2024-06-18","close":9016.3115},{"date":"2024-06-19","close":8957.5732},{"date":"2024-06-20","close":8967.3633},{"date":"2024-06-21","close":9496.0059},{"date":"2024-06-24","close":8761.7793},{"date":"2024-06-25","close":8477.8779},{"date":"2024-06-26","close":8556.1953},{"date":"2024-06-27","close":9055.4697},{"date":"2024-06-28","close":9838.6465},{"date":"2024-07-01","close":9212.1055},{"date":"2024-07-02","close":9133.7881},{"date":"2024-07-03","close":8742.1992},{"date":"2024-07-04","close":8428.9287},{"date":"2024-07-05","close":8027.5522},{"date":"2024-07-08","close":8115.6597},{"date":"2024-07-09","close":8614.9336},{"date":"2024-07-10","close":8908.625},{"date":"2024-07-11","close":9123.998},{"date":"2024-07-12","close":8781.3584},{"date":"2024-07-15","close":8703.041},{"date":"2024-07-16","close":8370.1914},{"date":"2024-07-17","close":8115.6597},{"date":"2024-07-18","close":7890.4961},{"date":"2024-07-19","close":8056.9209},{"date":"2024-07-22","close":8056.9209},{"date":"2024-07-23","close":8174.3975},{"date":"2024-07-24","close":7939.4448},{"date":"2024-07-25","close":7518.4878},{"date":"2024-07-26","close":7459.7495},{"date":"2024-07-29","close":7587.0156},{"date":"2024-07-30","close":7234.5859},{"date":"2024-07-31","close":7401.0112},{"date":"2024-08-01","close":7596.8052},{"date":"2024-08-02","close":6901.7368},{"date":"2024-08-05","close":5883.6079},{"date":"2024-08-06","close":6451.4106},{"date":"2024-08-07","close":6529.728},{"date":"2024-08-08","close":6353.5132},{"date":"2024-08-09","close":6608.0454},{"date":"2024-08-12","close":6686.3633},{"date":"2024-08-13","close":6598.2559},{"date":"2024-08-14","close":6784.2603},{"date":"2024-08-16","close":6823.4194},{"date":"2024-08-19","close":6568.8872},{"date":"2024-08-20","close":6774.4707},{"date":"2024-08-21","close":6705.9429},{"date":"2024-08-22","close":6568.8872},{"date":"2024-08-23","close":7821.9683},{"date":"2024-08-26","close":8291.873},{"date":"2024-08-27","close":8007.9727},{"date":"2024-08-28","close":7440.1699},{"date":"2024-08-29","close":7596.8052},{"date":"2024-08-30","close":7489.1182},{"date":"2024-09-02","close":7342.2729},{"date":"2024-09-03","close":7312.9038},{"date":"2024-09-04","close":6735.312},{"date":"2024-09-05","close":6842.9985},{"date":"2024-09-06","close":6490.5693},{"date":"2024-09-09","close":6500.3594},{"date":"2024-09-10","close":7616.3848},{"date":"2024-09-11","close":8517.0361},{"date":"2024-09-12","close":8458.2988},{"date":"2024-09-13","close":8193.9766},{"date":"2024-09-19","close":8379.9805},{"date":"2024-09-20","close":9662.4316},{"date":"2024-09-23","close":9505.7969},{"date":"2024-09-24","close":9662.4316},{"date":"2024-09-25","close":9339.3711},{"date":"2024-09-26","close":9691.8008},{"date":"2024-09-27","close":9496.0059},{"date":"2024-09-30","close":9358.9502},{"date":"2024-10-02","close":8869.4658},{"date":"2024-10-04","close":8663.8818},{"date":"2024-10-07","close":10073.5986},{"date":"2024-10-08","close":9799.4873},{"date":"2024-10-10","close":9652.6416},{"date":"2024-10-11","close":9172.9463},{"date":"2024-10-14","close":9701.5898},{"date":"2024-10-15","close":9789.6973},{"date":"2024-10-16","close":9476.4268},{"date":"2024-10-17","close":9897.3838},{"date":"2024-10-18","close":9515.5859},{"date":"2024-10-21","close":9544.9541},{"date":"2024-10-22","close":8908.625},{"date":"2024-10-23","close":8957.5732},{"date":"2024-10-24","close":8722.6211},{"date":"2024-10-25","close":8624.7236},{"date":"2024-10-28","close":8732.4102},{"date":"2024-10-29","close":8869.4658},{"date":"2024-10-30","close":8830.3066},{"date":"2024-10-31","close":8565.9854},{"date":"2024-11-01","close":8233.1357},{"date":"2024-11-04","close":8575.7754},{"date":"2024-11-05","close":8458.2988},{"date":"2024-11-06","close":8654.0918},{"date":"2024-11-07","close":8889.0449},{"date":"2024-11-08","close":9652.6416},{"date":"2024-11-11","close":9809.2764},{"date":"2024-11-12","close":9877.8047},{"date":"2024-11-13","close":10034.4395},{"date":"2024-11-14","close":10984.04},{"date":"2024-11-15","close":10553.2939},{"date":"2024-11-18","close":10690.3496},{"date":"2024-11-19","close":10974.251},{"date":"2024-11-20","close":10435.8174},{"date":"2024-11-21","close":9789.6973},{"date":"2024-11-22","close":10680.5596},{"date":"2024-11-25","close":10905.7236},{"date":"2024-11-26","close":10426.0273},{"date":"2024-11-27","close":9965.9111},{"date":"2024-11-28","close":9564.5342},{"date":"2024-11-29","close":9280.6338},{"date":"2024-12-02","close":8957.5732},{"date":"2024-12-03","close":9300.2119},{"date":"2024-12-04","close":8663.8818},{"date":"2024-12-05","close":8712.8311},{"date":"2024-12-06","close":8184.187},{"date":"2024-12-09","close":7694.7021},{"date":"2024-12-10","close":8223.3457},{"date":"2024-12-11","close":8438.7197},{"date":"2024-12-12","close":8282.084},{"date":"2024-12-13","close":8340.8223},{"date":"2024-12-16","close":8889.0449},{"date":"2024-12-17","close":8918.4141},{"date":"2024-12-18","close":8800.9375},{"date":"2024-12-19","close":8585.5645},{"date":"2024-12-20","close":8105.8691},{"date":"2024-12-23","close":8820.5176},{"date":"2024-12-24","close":8771.5693},{"date":"2024-12-26","close":8654.0918},{"date":"2024-12-27","close":8428.9287},{"date":"2024-12-30","close":8409.3496},{"date":"2025-01-02","close":8781.3584},{"date":"2025-01-03","close":8928.2041},{"date":"2025-01-06","close":9006.5215},{"date":"2025-01-07","close":8908.625},{"date":"2025-01-08","close":8810.7275},{"date":"2025-01-09","close":8869.4658},{"date":"2025-01-10","close":11258.1514},{"date":"2025-01-13","close":12638.499},{"date":"2025-01-14","close":12109.8564},{"date":"2025-01-15","close":12648.2891},{"date":"2025-01-16","close":12932.1895},{"date":"2025-01-17","close":13294.4092},{"date":"2025-01-20","close":12521.0225},{"date":"2025-01-21","close":12804.9248},{"date":"2025-01-22","close":13607.6797},{"date":"2025-01-23","close":13402.0957},{"date":"2025-01-24","close":13646.8389},{"date":"2025-01-31","close":12276.2803},{"date":"2025-02-03","close":12109.8564},{"date":"2025-02-04","close":11649.7402},{"date":"2025-02-05","close":11639.9502},{"date":"2025-02-06","close":11747.6367},{"date":"2025-02-07","close":11072.1475},{"date":"2025-02-10","close":11287.5215},{"date":"2025-02-11","close":11062.3584},{"date":"2025-02-12","close":11160.2549},{"date":"2025-02-13","close":11777.0059},{"date":"2025-02-14","close":11258.1514},{"date":"2025-02-17","close":11659.5293},{"date":"2025-02-18","close":11757.4268},{"date":"2025-02-19","close":11502.8945},{"date":"2025-02-20","close":10944.8818},{"date":"2025-02-21","close":10778.457},{"date":"2025-02-24","close":10523.9238},{"date":"2025-02-25","close":10651.1904},{"date":"2025-02-26","close":11140.6758},{"date":"2025-02-27","close":10846.9844},{"date":"2025-02-28","close":10386.8691},{"date":"2025-03-04","close":10279.1816},{"date":"2025-03-05","close":10592.4521},{"date":"2025-03-06","close":10181.2852},{"date":"2025-03-07","close":9907.1738},{"date":"2025-03-10","close":9848.4355},{"date":"2025-03-11","close":9858.2256},{"date":"2025-03-12","close":9848.4355},{"date":"2025-03-13","close":9828.8564},{"date":"2025-03-14","close":9985.4912},{"date":"2025-03-17","close":9916.9629},{"date":"2025-03-18","close":9897.3838},{"date":"2025-03-19","close":9721.1689},{"date":"2025-03-20","close":9525.376},{"date":"2025-03-21","close":9378.5303},{"date":"2025-03-24","close":9447.0576},{"date":"2025-03-25","close":9251.2637},{"date":"2025-03-26","close":9221.8945},{"date":"2025-03-27","close":8806.3164},{"date":"2025-03-28","close":8568.8418},{"date":"2025-03-31","close":8212.6318},{"date":"2025-04-01","close":8440.2109},{"date":"2025-04-02","close":8212.6318},{"date":"2025-04-03","close":8133.4736},{"date":"2025-04-04","close":8182.9473},{"date":"2025-04-07","close":7312.2104},{"date":"2025-04-08","close":7421.0527},{"date":"2025-04-09","close":7173.6846},{"date":"2025-04-10","close":7935.5791},{"date":"2025-04-11","close":8192.8418},{"date":"2025-04-14","close":8321.4736},{"date":"2025-04-15","close":8648.0},{"date":"2025-04-16","close":8262.1055},{"date":"2025-04-17","close":8469.8945},{"date":"2025-04-18","close":8638.1055},{"date":"2025-04-21","close":8469.8945},{"date":"2025-04-22","close":8380.8418},{"date":"2025-04-23","close":8648.0},{"date":"2025-04-24","close":8638.1055},{"date":"2025-04-25","close":8796.4209},{"date":"2025-04-28","close":8578.7373},{"date":"2025-04-29","close":9043.79},{"date":"2025-04-30","close":8558.9473},{"date":"2025-05-02","close":8578.7373},{"date":"2025-05-07","close":8628.2109},{"date":"2025-05-08","close":8717.2637},{"date":"2025-05-09","close":8697.4736},{"date":"2025-05-12","close":8895.3682},{"date":"2025-05-13","close":8934.9473},{"date":"2025-05-14","close":9152.6318},{"date":"2025-05-15","close":8885.4736},{"date":"2025-05-16","close":8895.3682},{"date":"2025-05-19","close":8766.7373},{"date":"2025-05-20","close":9103.1582},{"date":"2025-05-21","close":9103.1582},{"date":"2025-05-22","close":8915.1582},{"date":"2025-05-23","close":9409.8945},{"date":"2025-05-26","close":9093.2637},{"date":"2025-05-27","close":9152.6318},{"date":"2025-05-28","close":8964.6318},{"date":"2025-05-29","close":9192.2109},{"date":"2025-05-30","close":9310.9473},{"date":"2025-06-02","close":9380.2109},{"date":"2025-06-04","close":9498.9473},{"date":"2025-06-05","close":9469.2637},{"date":"2025-06-09","close":9726.5264},{"date":"2025-06-10","close":9667.1582},{"date":"2025-06-11","close":9597.8945},{"date":"2025-06-12","close":9518.7373},{"date":"2025-06-13","close":9320.8418},{"date":"2025-06-16","close":9776.0},{"date":"2025-06-17","close":9884.8418},{"date":"2025-06-18","close":9746.3164},{"date":"2025-06-19","close":9924.4209},{"date":"2025-06-20","close":9845.2637},{"date":"2025-06-23","close":9696.8418},{"date":"2025-06-24","close":9874.9473},{"date":"2025-06-25","close":9776.0},{"date":"2025-06-26","close":9667.1582},{"date":"2025-06-27","close":9706.7373},{"date":"2025-06-30","close":10102.5264},{"date":"2025-07-01","close":10913.8945},{"date":"2025-07-02","close":10854.5264},{"date":"2025-07-03","close":10696.2109},{"date":"2025-07-04","close":10072.8418},{"date":"2025-07-07","close":10448.8418},{"date":"2025-07-08","close":10686.3164},{"date":"2025-07-09","close":11161.2637},{"date":"2025-07-10","close":10904.0},{"date":"2025-07-11","close":10735.79},{"date":"2025-07-14","close":10488.4209},{"date":"2025-07-15","close":11309.6846},{"date":"2025-07-16","close":13110.5264},{"date":"2025-07-17","close":12536.6318},{"date":"2025-07-18","close":12784.0},{"date":"2025-07-21","close":12863.1582},{"date":"2025-07-22","close":13031.3682},{"date":"2025-07-23","close":13189.6846},{"date":"2025-07-24","close":13209.4736},{"date":"2025-07-25","close":12516.8428},{"date":"2025-07-28","close":12200.2109},{"date":"2025-07-29","close":12368.4209},{"date":"2025-07-30","close":11903.3682},{"date":"2025-07-31","close":11725.2637},{"date":"2025-08-01","close":11220.6318},{"date":"2025-08-04","close":11260.2109},{"date":"2025-08-05","close":11497.6846},{"date":"2025-08-06","close":11576.8428},{"date":"2025-08-07","close":11566.9473},{"date":"2025-08-08","close":11319.5791},{"date":"2025-08-11","close":11329.4736},{"date":"2025-08-12","close":11141.4736},{"date":"2025-08-13","close":10963.3682},{"date":"2025-08-14","close":10824.8418},{"date":"2025-08-18","close":10597.2637},{"date":"2025-08-19","close":10191.5791},{"date":"2025-08-20","close":9766.1055},{"date":"2025-08-21","close":9924.4209},{"date":"2025-08-22","close":10072.8418},{"date":"2025-08-25","close":10023.3682},{"date":"2025-08-26","close":9884.8418},{"date":"2025-08-27","close":9815.5791},{"date":"2025-08-28","close":9815.5791},{"date":"2025-08-29","close":9746.3164},{"date":"2025-09-01","close":9874.9473},{"date":"2025-09-02","close":9964.0},{"date":"2025-09-03","close":10112.4209},{"date":"2025-09-04","close":9973.8945},{"date":"2025-09-05","close":9934.3164},{"date":"2025-09-08","close":10043.1582},{"date":"2025-09-09","close":10043.1582},{"date":"2025-09-10","close":10656.6318},{"date":"2025-09-11","close":10478.5264},{"date":"2025-09-12","close":10399.3682},{"date":"2025-09-15","close":10528.0},{"date":"2025-09-16","close":10419.1582},{"date":"2025-09-17","close":10161.8945},{"date":"2025-09-18","close":10260.8418},{"date":"2025-09-19","close":10480.0},{"date":"2025-09-22","close":10191.5791},{"date":"2025-09-23","close":10260.8418},{"date":"2025-09-24","close":10013.4736},{"date":"2025-09-25","close":9914.5264},{"date":"2025-09-26","close":9508.8418},{"date":"2025-09-29","close":9588.0},{"date":"2025-09-30","close":9558.3164},{"date":"2025-10-01","close":9568.2109},{"date":"2025-10-02","close":9776.0},{"date":"2025-10-10","close":10122.3164},{"date":"2025-10-13","close":10211.3682},{"date":"2025-10-14","close":10092.6318},{"date":"2025-10-15","close":10567.5791},{"date":"2025-10-16","close":10587.3682},{"date":"2025-10-17","close":10211.3682},{"date":"2025-10-20","close":10478.5264},{"date":"2025-10-21","close":10379.5791},{"date":"2025-10-22","close":10448.8418},{"date":"2025-10-23","close":11042.5264},{"date":"2025-10-24","close":10904.0},{"date":"2025-10-27","close":10735.79},{"date":"2025-10-28","close":10636.8418},{"date":"2025-10-29","close":11181.0527},{"date":"2025-10-30","close":10864.4209},{"date":"2025-10-31","close":11012.8428},{"date":"2025-11-03","close":11339.3682},{"date":"2025-11-04","close":10854.5264},{"date":"2025-11-05","close":10270.7373},{"date":"2025-11-06","close":10557.6846},{"date":"2025-11-07","close":10112.4209},{"date":"2025-11-10","close":10310.3164},{"date":"2025-11-11","close":10152.0},{"date":"2025-11-12","close":10290.5264},{"date":"2025-11-13","close":10191.5791},{"date":"2025-11-14","close":9736.4209},{"date":"2025-11-17","close":9696.8418},{"date":"2025-11-18","close":9014.1055},{"date":"2025-11-19","close":8925.0527},{"date":"2025-11-20","close":9568.2109},{"date":"2025-11-21","close":9053.6846},{"date":"2025-11-24","close":8984.4209},{"date":"2025-11-25","close":9014.1055},{"date":"2025-11-26","close":9251.5791},{"date":"2025-11-27","close":9301.0527},{"date":"2025-11-28","close":9459.3682},{"date":"2025-12-01","close":9320.8418},{"date":"2025-12-02","close":9310.9473},{"date":"2025-12-03","close":9409.8945},{"date":"2025-12-04","close":9142.7373},{"date":"2025-12-05","close":9350.5264},{"date":"2025-12-08","close":9251.5791},{"date":"2025-12-09","close":9093.2637},{"date":"2025-12-10","close":8964.6318},{"date":"2025-12-11","close":9024.0},{"date":"2025-12-12","close":9271.3682},{"date":"2025-12-15","close":9073.4736},{"date":"2025-12-16","close":8895.3682},{"date":"2025-12-17","close":8816.2109},{"date":"2025-12-18","close":8588.6318},{"date":"2025-12-19","close":8727.1582},{"date":"2025-12-22","close":8964.6318},{"date":"2025-12-23","close":8796.4209},{"date":"2025-12-24","close":8707.3682},{"date":"2025-12-26","close":8578.7373},{"date":"2025-12-29","close":9647.3682},{"date":"2025-12-30","close":9578.1055},{"date":"2026-01-02","close":9706.7373},{"date":"2026-01-05","close":9855.1582},{"date":"2026-01-06","close":9894.7373},{"date":"2026-01-07","close":9518.7373},{"date":"2026-01-08","close":9251.5791},{"date":"2026-01-09","close":9271.3682},{"date":"2026-01-12","close":9538.5264},{"date":"2026-01-13","close":9400.0},{"date":"2026-01-14","close":9730.0},{"date":"2026-01-15","close":9910.0},{"date":"2026-01-16","close":9710.0},{"date":"2026-01-19","close":10070.0},{"date":"2026-01-20","close":10350.0},{"date":"2026-01-21","close":9940.0},{"date":"2026-01-22","close":9850.0},{"date":"2026-01-23","close":9880.0},{"date":"2026-01-26","close":9950.0},{"date":"2026-01-27","close":9940.0},{"date":"2026-01-28","close":10250.0},{"date":"2026-01-29","close":10280.0},{"date":"2026-01-30","close":10240.0},{"date":"2026-02-02","close":9700.0},{"date":"2026-02-03","close":10390.0},{"date":"2026-02-04","close":10650.0},{"date":"2026-02-05","close":10100.0},{"date":"2026-02-06","close":9850.0},{"date":"2026-02-09","close":10430.0},{"date":"2026-02-10","close":10340.0},{"date":"2026-02-11","close":10880.0},{"date":"2026-02-12","close":10590.0},{"date":"2026-02-13","close":10740.0},{"date":"2026-02-19","close":10720.0},{"date":"2026-02-20","close":10750.0},{"date":"2026-02-23","close":11030.0},{"date":"2026-02-24","close":11200.0},{"date":"2026-02-25","close":10810.0},{"date":"2026-02-26","close":10850.0},{"date":"2026-02-27","close":10610.0},{"date":"2026-03-03","close":9840.0},{"date":"2026-03-04","close":8250.0},{"date":"2026-03-05","close":9340.0},{"date":"2026-03-06","close":9390.0},{"date":"2026-03-09","close":8920.0},{"date":"2026-03-10","close":9580.0},{"date":"2026-03-11","close":9840.0},{"date":"2026-03-12","close":10040.0},{"date":"2026-03-13","close":10170.0},{"date":"2026-03-16","close":10270.0},{"date":"2026-03-17","close":10720.0},{"date":"2026-03-18","close":11830.0},{"date":"2026-03-19","close":11510.0},{"date":"2026-03-20","close":11840.0},{"date":"2026-03-23","close":10910.0},{"date":"2026-03-24","close":10910.0},{"date":"2026-03-25","close":11280.0},{"date":"2026-03-26","close":10630.0},{"date":"2026-03-27","close":10630.0},{"date":"2026-03-30","close":10490.0},{"date":"2026-03-31","close":10140.0},{"date":"2026-04-01","close":10880.0},{"date":"2026-04-02","close":10080.0},{"date":"2026-04-03","close":10120.0},{"date":"2026-04-06","close":9890.0},{"date":"2026-04-07","close":9710.0},{"date":"2026-04-08","close":10480.0},{"date":"2026-04-09","close":10080.0},{"date":"2026-04-10","close":10300.0},{"date":"2026-04-13","close":10290.0},{"date":"2026-04-14","close":10630.0},{"date":"2026-04-15","close":11280.0},{"date":"2026-04-16","close":11210.0},{"date":"2026-04-17","close":11070.0},{"date":"2026-04-20","close":10950.0},{"date":"2026-04-21","close":10990.0},{"date":"2026-04-22","close":11390.0},{"date":"2026-04-23","close":11480.0},{"date":"2026-04-24","close":11960.0},{"date":"2026-04-27","close":12640.0},{"date":"2026-04-28","close":12800.0},{"date":"2026-04-29","close":16640.0},{"date":"2026-04-30","close":17260.0},{"date":"2026-05-04","close":20700.0},{"date":"2026-05-06","close":19350.0},{"date":"2026-05-07","close":17340.0},{"date":"2026-05-08","close":17260.0},{"date":"2026-05-11","close":16800.0},{"date":"2026-05-12","close":16450.0},{"date":"2026-05-13","close":16450.0},{"date":"2026-05-14","close":15860.0},{"date":"2026-05-15","close":14400.0},{"date":"2026-05-18","close":14200.0},{"date":"2026-05-19","close":13630.0},{"date":"2026-05-20","close":13120.0},{"date":"2026-05-21","close":14050.0},{"date":"2026-05-22","close":14200.0},{"date":"2026-05-26","close":13800.0},{"date":"2026-05-27","close":12870.0},{"date":"2026-05-28","close":12270.0},{"date":"2026-05-29","close":11800.0},{"date":"2026-06-01","close":11430.0},{"date":"2026-06-02","close":11040.0},{"date":"2026-06-04","close":10670.0},{"date":"2026-06-05","close":10090.0},{"date":"2026-06-08","close":9070.0},{"date":"2026-06-09","close":9630.0},{"date":"2026-06-10","close":9250.0},{"date":"2026-06-11","close":9300.0},{"date":"2026-06-12","close":9700.0},{"date":"2026-06-15","close":10120.0},{"date":"2026-06-16","close":10110.0},{"date":"2026-06-17","close":10270.0},{"date":"2026-06-18","close":9820.0},{"date":"2026-06-19","close":9330.0},{"date":"2026-06-22","close":9100.0},{"date":"2026-06-23","close":8480.0},{"date":"2026-06-24","close":8470.0},{"date":"2026-06-25","close":8090.0},{"date":"2026-06-26","close":7410.0},{"date":"2026-06-29","close":8250.0},{"date":"2026-06-30","close":8180.0},{"date":"2026-07-01","close":8740.0},{"date":"2026-07-02","close":8150.0},{"date":"2026-07-03","close":8230.0},{"date":"2026-07-06","close":7990.0},{"date":"2026-07-07","close":7580.0},{"date":"2026-07-08","close":7080.0},{"date":"2026-07-09","close":7010.0},{"date":"2026-07-10","close":7700.0},{"date":"2026-07-13","close":7110.0},{"date":"2026-07-14","close":6970.0},{"date":"2026-07-15","close":7300.0},{"date":"2026-07-16","close":6860.0},{"date":"2026-07-20","close":6500.0},{"date":"2026-07-21","close":6640.0},{"date":"2026-07-22","close":6700.0},{"date":"2026-07-23","close":7320.0},{"date":"2026-07-24","close":6930.0},{"date":"2026-07-27","close":6900.0},{"date":"2026-07-28","close":6280.0},{"date":"2026-07-29","close":5630.0},{"date":"2026-07-30","close":5600.0},{"date":"2026-07-31","close":6390.0},{"date":"2026-08-03","close":6490.0},{"date":"2026-08-04","close":6900.0},{"date":"2026-08-05","close":7710.0},{"date":"2026-08-06","close":7440.0},{"date":"2026-08-07","close":7350.0},{"date":"2026-08-10","close":7740.0},{"date":"2026-08-11","close":7760.0},{"date":"2026-08-12","close":8010.0},{"date":"2026-08-13","close":8140.0},{"date":"2026-08-14","close":7990.0},{"date":"2026-08-18","close":7650.0},{"date":"2026-08-19","close":7600.0},{"date":"2026-08-20","close":7580.0},{"date":"2026-08-21","close":7190.0},{"date":"2026-08-24","close":7080.0},{"date":"2026-08-25","close":7340.0},{"date":"2026-08-26","close":7440.0},{"date":"2026-08-27","close":7720.0},{"date":"2026-08-28","close":7650.0},{"date":"2026-08-31","close":7530.0},{"date":"2026-09-01","close":7410.0},{"date":"2026-09-02","close":7230.0},{"date":"2026-09-03","close":7060.0},{"date":"2026-09-04","close":7260.0},{"date":"2026-09-07","close":7370.0},{"date":"2026-09-08","close":7400.0},{"date":"2026-09-09","close":7620.0},{"date":"2026-09-10","close":7560.0},{"date":"2026-09-11","close":7450.0},{"date":"2026-09-14","close":7300.0},{"date":"2026-09-15","close":7350.0},{"date":"2026-09-16","close":7490.0},{"date":"2026-09-17","close":7730.0},{"date":"2026-09-18","close":7970.0},{"date":"2026-09-21","close":7780.0},{"date":"2026-09-22","close":7600.0},{"date":"2026-09-23","close":7580.0},{"date":"2026-09-28","close":7600.0},{"date":"2026-09-29","close":7570.0},{"date":"2026-09-30","close":7600.0},{"date":"2026-10-01","close":7760.0},{"date":"2026-10-02","close":7920.0},{"date":"2026-10-06","close":8020.0},{"date":"2026-10-07","close":7730.0},{"date":"2026-10-08","close":7520.0},{"date":"2026-10-12","close":7070.0},{"date":"2026-10-13","close":6950.0},{"date":"2026-10-14","close":6880.0},{"date":"2026-10-15","close":6190.0},{"date":"2026-10-16","close":6600.0},{"date":"2026-10-19","close":6800.0},{"date":"2026-10-20","close":6370.0},{"date":"2026-10-21","close":6510.0},{"date":"2026-10-22","close":6280.0},{"date":"2026-10-23","close":6050.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":7710.0,"foreign_net":-7702.0,"institution_net":-8.0},{"date":"2026-10-21","retail_net":3778.0,"foreign_net":-3771.0,"institution_net":-7.0},{"date":"2026-10-20","retail_net":24108.0,"foreign_net":-24118.0,"institution_net":10.0},{"date":"2026-10-19","retail_net":-7979.0,"foreign_net":7938.0,"institution_net":41.0},{"date":"2026-10-16","retail_net":-21699.0,"foreign_net":21668.0,"institution_net":31.0},{"date":"2026-10-15","retail_net":46248.0,"foreign_net":-46345.0,"institution_net":97.0},{"date":"2026-10-14","retail_net":-1857.0,"foreign_net":1821.0,"institution_net":36.0},{"date":"2026-10-13","retail_net":-6677.0,"foreign_net":6695.0,"institution_net":-18.0},{"date":"2026-10-12","retail_net":29349.0,"foreign_net":-29552.0,"institution_net":203.0},{"date":"2026-10-08","retail_net":-4443.0,"foreign_net":4462.0,"institution_net":-19.0},{"date":"2026-10-07","retail_net":31537.0,"foreign_net":-31634.0,"institution_net":97.0},{"date":"2026-10-06","retail_net":-6252.0,"foreign_net":6243.0,"institution_net":9.0},{"date":"2026-10-02","retail_net":-17027.0,"foreign_net":16949.0,"institution_net":78.0},{"date":"2026-10-01","retail_net":-13917.0,"foreign_net":13924.0,"institution_net":-7.0},{"date":"2026-09-30","retail_net":-15029.0,"foreign_net":15058.0,"institution_net":-29.0},{"date":"2026-09-29","retail_net":6344.0,"foreign_net":-6374.0,"institution_net":30.0},{"date":"2026-09-28","retail_net":-5782.0,"foreign_net":5944.0,"institution_net":-162.0},{"date":"2026-09-23","retail_net":5439.0,"foreign_net":-5421.0,"institution_net":-18.0},{"date":"2026-09-22","retail_net":41233.0,"foreign_net":-41234.0,"institution_net":1.0},{"date":"2026-09-21","retail_net":40300.0,"foreign_net":-40277.0,"institution_net":-23.0},{"date":"2026-09-18","retail_net":-20283.0,"foreign_net":20313.0,"institution_net":-30.0},{"date":"2026-09-17","retail_net":-6765.0,"foreign_net":6779.0,"institution_net":-14.0},{"date":"2026-09-16","retail_net":2557.0,"foreign_net":-2563.0,"institution_net":6.0},{"date":"2026-09-15","retail_net":-10812.0,"foreign_net":10838.0,"institution_net":-26.0},{"date":"2026-09-14","retail_net":3030.0,"foreign_net":-3021.0,"institution_net":-9.0},{"date":"2026-09-11","retail_net":-13787.0,"foreign_net":13782.0,"institution_net":5.0},{"date":"2026-09-10","retail_net":-3880.0,"foreign_net":3890.0,"institution_net":-10.0},{"date":"2026-09-09","retail_net":-25405.0,"foreign_net":25670.0,"institution_net":-265.0},{"date":"2026-09-08","retail_net":-12535.0,"foreign_net":12211.0,"institution_net":324.0},{"date":"2026-09-07","retail_net":-9858.0,"foreign_net":9853.0,"institution_net":5.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":7710.0,"foreign_net":-7702.0,"institution_net":-8.0},"d3":{"retail_net":35596.0,"foreign_net":-35591.0,"institution_net":-5.0},"d7":{"retail_net":50309.0,"foreign_net":-50509.0,"institution_net":200.0},"d14":{"retail_net":62879.0,"foreign_net":-63422.0,"institution_net":543.0},"d30":{"retail_net":37646.0,"foreign_net":-37974.0,"institution_net":328.0}},"analysis":"최근 5일 외국인 순매수 -5985.00, 기관 순매수 67.00. 30일 누적: 외국인 -3.80만, 기관 328.00.","foreign_flow":-5985.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":67.0},"insider_trades":[],"price_analysis":{"current":6080.0,"low_30d":6010.0,"support":6231.0,"high_30d":8220.0,"change_1d":-3.2,"change_7d":-9.7,"change_30d":-17.0,"resistance":7999.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.13,"per":21.65,"quarter":"2024-Q2"},{"pbr":2.92,"per":23.6,"quarter":"2024-Q3"},{"pbr":2.28,"per":17.93,"quarter":"2024-Q4"},{"pbr":2.22,"per":17.34,"quarter":"2025-Q1"},{"pbr":2.67,"per":22.92,"quarter":"2025-Q2"},{"pbr":2.49,"per":19.56,"quarter":"2025-Q3"},{"pbr":2.53,"per":31.78,"quarter":"2025-Q4"},{"pbr":2.66,"per":31.78,"quarter":"2026-Q1"},{"pbr":2.11,"per":28.13,"quarter":"2026-Q2"},{"pbr":0.83,"per":20.91,"quarter":"현재"}],"timeline":[{"close":9838.6465,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9358.9502,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8409.3496,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8212.6318,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10102.5264,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9558.3164,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9578.1055,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10140.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8180.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.56,"pbr_5y_low":2.11,"per_5y_avg":23.85,"per_5y_low":17.34,"current_pbr":0.83,"current_per":20.91,"pbr_5y_high":3.13,"per_5y_high":31.78,"pbr_5y_median":2.53,"per_5y_median":22.92,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -5.3%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 21.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.66,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.5,"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":15.81,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.16,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.2,"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":3.13,"per":21.65,"close":9838.6465,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.92,"per":23.6,"close":9358.9502,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.28,"per":17.93,"close":8409.3496,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.22,"per":17.34,"close":8212.6318,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.67,"per":22.92,"close":10102.5264,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.49,"per":19.56,"close":9558.3164,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.53,"per":31.78,"close":9578.1055,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.66,"per":31.78,"close":10140.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.11,"per":28.13,"close":8180.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"21.1배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.7%"}],"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":135.0,"pbr":null,"per":null,"roa":0.011111578652803355,"roe":0.016615027823333867,"revenue":49896972974.0,"market_cap":null,"net_income":2693764982.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15812149939658982,"total_assets":242428647285.0,"total_equity":162128225763.0,"profit_margin":0.053986541095461846,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3009747391.0,"operating_margin":0.060319238054146095},{"eps":129.45,"pbr":1.61,"per":38.22,"roa":0.012142495436375213,"roe":0.01805180445134584,"revenue":52693543913.0,"market_cap":253100000000.0,"net_income":2876474016.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.12696553925175352,"total_assets":236893151912.0,"total_equity":159345511622.0,"profit_margin":0.054588737108842406,"dividend_yield":0.88,"fiscal_quarter":"Q1","operating_income":2516982005.0,"operating_margin":0.047766421046868256},{"eps":-82.61,"pbr":null,"per":null,"roa":-0.00810200628547512,"roe":-0.01157814107451816,"revenue":44534219446.0,"market_cap":null,"net_income":-1835564059.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.10864691069452634,"total_assets":226556731052.0,"total_equity":158537026556.0,"profit_margin":-0.04121693569201801,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-248347168.0,"operating_margin":-0.005576547003392157},{"eps":108.99,"pbr":null,"per":null,"roa":0.010326413505132925,"roe":0.015090188684465124,"revenue":45124647236.0,"market_cap":null,"net_income":2421662368.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1514635895379878,"total_assets":234511465844.0,"total_equity":160479263622.0,"profit_margin":0.053666067577986996,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2721237625.0,"operating_margin":0.0603049063357336},{"eps":163.2,"pbr":null,"per":null,"roa":0.015625774770845115,"roe":0.02294582877739762,"revenue":54665450312.0,"market_cap":null,"net_income":3626280017.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19013648832447946,"total_assets":232070413799.0,"total_equity":158036567438.0,"profit_margin":0.06633586655379604,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6604323559.0,"operating_margin":0.12081348495816266},{"eps":111.8,"pbr":null,"per":null,"roa":0.011188828485635982,"roe":0.016056469740781697,"revenue":51711121229.0,"market_cap":null,"net_income":2484210338.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1693120002025783,"total_assets":222025955728.0,"total_equity":154717093988.0,"profit_margin":0.04804015613969777,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2684459265.0,"operating_margin":0.051912609922187},{"eps":104.59,"pbr":null,"per":null,"roa":0.010597009600174765,"roe":0.01504549587062946,"revenue":47667631963.0,"market_cap":null,"net_income":2323969287.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07074319126273144,"total_assets":219304254189.0,"total_equity":154462791189.0,"profit_margin":0.0487536131185179,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-946881039.0,"operating_margin":-0.019864234911752626},{"eps":61.19,"pbr":null,"per":null,"roa":0.007124812108510007,"roe":0.010148303035653458,"revenue":51346955997.0,"market_cap":null,"net_income":1359595178.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1344522410131451,"total_assets":190825408066.0,"total_equity":133972662545.0,"profit_margin":0.02647859355244809,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3523308130.0,"operating_margin":0.06861766314259901},{"eps":195.97,"pbr":null,"per":null,"roa":0.02328710438547997,"roe":0.03309367441547078,"revenue":44364648254.0,"market_cap":null,"net_income":4354426940.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16968746144225882,"total_assets":186988767170.0,"total_equity":131578829396.0,"profit_margin":0.098150827547864,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4011545313.0,"operating_margin":0.09042211469891033},{"eps":107.13,"pbr":null,"per":null,"roa":0.013892516963327847,"roe":0.018884315539366356,"revenue":42907491960.0,"market_cap":null,"net_income":2380535594.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.16297856939573963,"total_assets":171353801495.0,"total_equity":126058876163.0,"profit_margin":0.05548065116971242,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2314863863.0,"operating_margin":0.05395010887977336},{"eps":32.26,"pbr":null,"per":null,"roa":0.004262539885839566,"roe":0.0056941903712095275,"revenue":35615187623.0,"market_cap":null,"net_income":716900507.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11058297400226502,"total_assets":168186228446.0,"total_equity":125900340569.0,"profit_margin":0.0201290672560442,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":385575440.0,"operating_margin":0.010826152148388474},{"eps":118.99,"pbr":null,"per":null,"roa":0.015159868759088636,"roe":0.021120821002286797,"revenue":36472308660.0,"market_cap":null,"net_income":2643977030.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16151895203334793,"total_assets":174406327127.0,"total_equity":125183440062.0,"profit_margin":0.07249272467634353,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2780008475.0,"operating_margin":0.07622244319424994}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":454.35,"per":21.65,"date":"2024-06","close":9838.65,"source":"reported"},{"eps":454.35,"per":16.29,"date":"2024-07","close":7401.01,"source":"reported"},{"eps":454.35,"per":16.48,"date":"2024-08","close":7489.12,"source":"reported"},{"eps":396.55,"per":23.6,"date":"2024-09","close":9358.95,"source":"reported"},{"eps":396.55,"per":21.6,"date":"2024-10","close":8565.99,"source":"reported"},{"eps":396.55,"per":23.4,"date":"2024-11","close":9280.63,"source":"reported"},{"eps":468.88,"per":17.93,"date":"2024-12","close":8409.35,"source":"reported"},{"eps":468.88,"per":26.18,"date":"2025-01","close":12276.28,"source":"reported"},{"eps":468.88,"per":22.15,"date":"2025-02","close":10386.87,"source":"reported"},{"eps":473.55,"per":17.34,"date":"2025-03","close":8212.63,"source":"reported"},{"eps":473.55,"per":18.07,"date":"2025-04","close":8558.95,"source":"reported"},{"eps":473.55,"per":19.66,"date":"2025-05","close":9310.95,"source":"reported"},{"eps":440.78,"per":22.92,"date":"2025-06","close":10102.53,"source":"reported"},{"eps":440.78,"per":26.6,"date":"2025-07","close":11725.26,"source":"reported"},{"eps":440.78,"per":22.11,"date":"2025-08","close":9746.32,"source":"reported"},{"eps":488.58,"per":19.56,"date":"2025-09","close":9558.32,"source":"reported"},{"eps":488.58,"per":22.54,"date":"2025-10","close":11012.84,"source":"reported"},{"eps":488.58,"per":19.36,"date":"2025-11","close":9459.37,"source":"reported"},{"eps":301.38,"per":31.78,"date":"2025-12","close":9578.11,"source":"reported"},{"eps":301.38,"per":33.98,"date":"2026-01","close":10240.0,"source":"reported"},{"eps":301.38,"per":35.2,"date":"2026-02","close":10610.0,"source":"reported"},{"eps":319.03,"per":31.78,"date":"2026-03","close":10140.0,"source":"reported"},{"eps":319.03,"per":54.1,"date":"2026-04","close":17260.0,"source":"reported"},{"eps":319.03,"per":36.99,"date":"2026-05","close":11800.0,"source":"reported"},{"eps":290.83,"per":28.13,"date":"2026-06","close":8180.0,"source":"reported"},{"eps":290.83,"per":21.97,"date":"2026-07","close":6390.0,"source":"reported"},{"eps":290.83,"per":25.89,"date":"2026-08","close":7530.0,"source":"reported"},{"eps":290.83,"per":26.13,"date":"2026-09","close":7600.0,"source":"reported"},{"eps":290.83,"per":20.8,"date":"2026-10","close":6050.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.97,"std":7.79,"count":29,"current":20.8,"lower_1sd":17.18,"upper_1sd":32.76},"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":"제일일렉트릭","phase":"above-fold","symbol_resolved":true}