{"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":"2026-10-23T09:53:45.694040+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.0,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":-4.0,"direction":"higher_better","percentile":44}],"summary":"매출 +6.0%","percentile":51},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":58.3,"direction":null,"percentile":58},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":11.7,"direction":"higher_better","percentile":68}],"summary":"RSI 58","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"PER 36.75x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.07,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.11,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 1.1x","percentile":47}},"signals":[],"summary":"녹십자웰빙(234690)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2017.26억. 현재가 11,230원, 전일 대비 +4.1%, 30일 +11.7%. PER 36.8배 / ROE 3.5%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 8.14만, 기관 순매수 13.53만.","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":0.96,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.96%","value_pct":0.96},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":35.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.11,"direction":"lower_better","percentile":null}],"summary":"배당성향 35%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.96},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":416.0084194919946,"grade":"C","trend":"상승","atr_14":857.5,"rsi_14":58.287795992714024,"sma_20":10399.0,"sma_60":9457.666666666666,"comment":"상승 추세, RSI 58","analysis":"RSI(14) 58.3로 중립 구간입니다. MACD(416.01)가 시그널선(416.03)을 하회합니다(데드크로스). 현재가가 SMA20(10399)과 SMA60(9458) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 8742~12056 (현재 위치 75%).","bb_lower":8742.02806300167,"bb_upper":12055.97193699833,"macd_signal":416.03414938403995},"change_pct":5.0,"chart_data":[{"date":"2024-10-23","open":11500,"high":11646,"low":11118,"close":11333,"volume":244926,"rsi_14":52.66,"sma_20":11864.5,"sma_60":9959.67,"sma_120":9592.75},{"date":"2024-10-24","open":11216,"high":11548,"low":10961,"close":11431,"volume":174144,"rsi_14":55.62,"sma_20":11839.5,"sma_60":10017.17,"sma_120":9601.5},{"date":"2024-10-25","open":11284,"high":11402,"low":10932,"close":10942,"volume":142016,"rsi_14":48.9,"sma_20":11797.5,"sma_60":10061.83,"sma_120":9609.67},{"date":"2024-10-28","open":10805,"high":11000,"low":10687,"close":10883,"volume":90516,"rsi_14":41.1,"sma_20":11745.5,"sma_60":10107.33,"sma_120":9618.17},{"date":"2024-10-29","open":10883,"high":10883,"low":10296,"close":10599,"volume":378477,"rsi_14":38.18,"sma_20":11678.5,"sma_60":10145.33,"sma_120":9623.58},{"date":"2024-10-30","open":10589,"high":10589,"low":10169,"close":10306,"volume":227805,"rsi_14":24.0,"sma_20":11620.5,"sma_60":10179.0,"sma_120":9626.33},{"date":"2024-10-31","open":10169,"high":10903,"low":10100,"close":10814,"volume":202158,"rsi_14":30.03,"sma_20":11602.5,"sma_60":10222.5,"sma_120":9629.42},{"date":"2024-11-01","open":10540,"high":10805,"low":10433,"close":10462,"volume":120305,"rsi_14":25.53,"sma_20":11571.0,"sma_60":10261.83,"sma_120":9632.75},{"date":"2024-11-04","open":10276,"high":10824,"low":10110,"close":10756,"volume":124350,"rsi_14":31.83,"sma_20":11557.5,"sma_60":10297.5,"sma_120":9639.33},{"date":"2024-11-05","open":10609,"high":10834,"low":10609,"close":10677,"volume":54655,"rsi_14":32.82,"sma_20":11518.0,"sma_60":10337.33,"sma_120":9646.92},{"date":"2024-11-06","open":10677,"high":10932,"low":10306,"close":10531,"volume":104723,"rsi_14":36.6,"sma_20":11473.0,"sma_60":10395.83,"sma_120":9655.67},{"date":"2024-11-07","open":10540,"high":10609,"low":10080,"close":10188,"volume":76832,"rsi_14":37.03,"sma_20":11382.5,"sma_60":10438.33,"sma_120":9662.5},{"date":"2024-11-08","open":10169,"high":10276,"low":9797,"close":9875,"volume":158136,"rsi_14":27.06,"sma_20":11264.0,"sma_60":10463.17,"sma_120":9667.42},{"date":"2024-11-11","open":9757,"high":9875,"low":9591,"close":9709,"volume":143025,"rsi_14":26.21,"sma_20":11132.5,"sma_60":10483.5,"sma_120":9669.42},{"date":"2024-11-12","open":9689,"high":9689,"low":8886,"close":8975,"volume":367075,"rsi_14":21.65,"sma_20":10969.0,"sma_60":10490.17,"sma_120":9664.5},{"date":"2024-11-13","open":8916,"high":9102,"low":8524,"close":8612,"volume":284114,"rsi_14":18.14,"sma_20":10797.0,"sma_60":10487.67,"sma_120":9658.0},{"date":"2024-11-14","open":8652,"high":8808,"low":8417,"close":8603,"volume":175273,"rsi_14":20.35,"sma_20":10652.0,"sma_60":10492.5,"sma_120":9651.58},{"date":"2024-11-15","open":8475,"high":8818,"low":8103,"close":8661,"volume":149103,"rsi_14":21.84,"sma_20":10529.5,"sma_60":10492.0,"sma_120":9640.67},{"date":"2024-11-18","open":8573,"high":8886,"low":8436,"close":8798,"volume":118842,"rsi_14":26.29,"sma_20":10396.5,"sma_60":10485.33,"sma_120":9634.67},{"date":"2024-11-19","open":8857,"high":8877,"low":8593,"close":8720,"volume":58925,"rsi_14":27.87,"sma_20":10262.5,"sma_60":10481.5,"sma_120":9629.0},{"date":"2024-11-20","open":8720,"high":8955,"low":8622,"close":8759,"volume":54376,"rsi_14":16.98,"sma_20":10131.0,"sma_60":10477.0,"sma_120":9624.42},{"date":"2024-11-21","open":8691,"high":8838,"low":8515,"close":8691,"volume":70610,"rsi_14":18.69,"sma_20":9991.0,"sma_60":10462.67,"sma_120":9621.08},{"date":"2024-11-22","open":8652,"high":8857,"low":8466,"close":8544,"volume":63337,"rsi_14":8.76,"sma_20":9868.5,"sma_60":10448.67,"sma_120":9617.17},{"date":"2024-11-25","open":8544,"high":8838,"low":8417,"close":8691,"volume":61385,"rsi_14":13.88,"sma_20":9756.5,"sma_60":10437.5,"sma_120":9616.25},{"date":"2024-11-26","open":8710,"high":9160,"low":8661,"close":9072,"volume":112887,"rsi_14":25.57,"sma_20":9678.5,"sma_60":10435.5,"sma_120":9618.42},{"date":"2024-11-27","open":9072,"high":9072,"low":8818,"close":8926,"volume":33668,"rsi_14":27.37,"sma_20":9608.0,"sma_60":10430.0,"sma_120":9618.83},{"date":"2024-11-28","open":8994,"high":9151,"low":8926,"close":9043,"volume":44831,"rsi_14":33.96,"sma_20":9517.5,"sma_60":10422.5,"sma_120":9619.58},{"date":"2024-11-29","open":9043,"high":9092,"low":8700,"close":8789,"volume":51285,"rsi_14":32.85,"sma_20":9432.0,"sma_60":10417.17,"sma_120":9617.83},{"date":"2024-12-02","open":8789,"high":8857,"low":8524,"close":8612,"volume":58687,"rsi_14":41.47,"sma_20":9322.5,"sma_60":10407.83,"sma_120":9615.33},{"date":"2024-12-03","open":8515,"high":9209,"low":8515,"close":9190,"volume":120152,"rsi_14":62.34,"sma_20":9246.5,"sma_60":10414.33,"sma_120":9616.42},{"date":"2024-12-04","open":9082,"high":9787,"low":9082,"close":9376,"volume":263675,"rsi_14":65.37,"sma_20":9187.5,"sma_60":10424.0,"sma_120":9619.83},{"date":"2024-12-05","open":9249,"high":9454,"low":9180,"close":9386,"volume":85019,"rsi_14":64.68,"sma_20":9146.5,"sma_60":10435.67,"sma_120":9625.17},{"date":"2024-12-06","open":9454,"high":9454,"low":8632,"close":8984,"volume":102237,"rsi_14":53.41,"sma_20":9101.0,"sma_60":10449.17,"sma_120":9626.58},{"date":"2024-12-09","open":8632,"high":8847,"low":8319,"close":8319,"volume":154843,"rsi_14":43.95,"sma_20":9030.0,"sma_60":10453.0,"sma_120":9620.83},{"date":"2024-12-10","open":8221,"high":9288,"low":8221,"close":9023,"volume":129381,"rsi_14":53.32,"sma_20":9032.5,"sma_60":10467.67,"sma_120":9622.5},{"date":"2024-12-11","open":8838,"high":9297,"low":8838,"close":9033,"volume":54503,"rsi_14":54.36,"sma_20":9054.0,"sma_60":10482.33,"sma_120":9625.67},{"date":"2024-12-12","open":9063,"high":9591,"low":9053,"close":9317,"volume":99858,"rsi_14":59.52,"sma_20":9090.5,"sma_60":10496.67,"sma_120":9631.17},{"date":"2024-12-13","open":9190,"high":9503,"low":9190,"close":9425,"volume":41432,"rsi_14":59.12,"sma_20":9129.5,"sma_60":10492.5,"sma_120":9640.08},{"date":"2024-12-16","open":9611,"high":9757,"low":9386,"close":9709,"volume":119554,"rsi_14":58.1,"sma_20":9176.0,"sma_60":10485.5,"sma_120":9651.08},{"date":"2024-12-17","open":9797,"high":10276,"low":9611,"close":10208,"volume":208142,"rsi_14":64.99,"sma_20":9252.0,"sma_60":10480.5,"sma_120":9663.83},{"date":"2024-12-18","open":10208,"high":10286,"low":9943,"close":10227,"volume":77012,"rsi_14":64.17,"sma_20":9327.0,"sma_60":10440.83,"sma_120":9679.67},{"date":"2024-12-19","open":9934,"high":10208,"low":9894,"close":10208,"volume":84376,"rsi_14":67.99,"sma_20":9404.5,"sma_60":10411.67,"sma_120":9693.0},{"date":"2024-12-20","open":10208,"high":10208,"low":9718,"close":9718,"volume":70323,"rsi_14":62.99,"sma_20":9464.5,"sma_60":10376.83,"sma_120":9702.0},{"date":"2024-12-23","open":9846,"high":10638,"low":9787,"close":10472,"volume":166184,"rsi_14":64.46,"sma_20":9555.5,"sma_60":10352.5,"sma_120":9716.83},{"date":"2024-12-24","open":10296,"high":10531,"low":10031,"close":10031,"volume":76391,"rsi_14":56.99,"sma_20":9604.5,"sma_60":10320.5,"sma_120":9724.17},{"date":"2024-12-26","open":9992,"high":10178,"low":9894,"close":10071,"volume":52596,"rsi_14":57.26,"sma_20":9663.0,"sma_60":10297.17,"sma_120":9729.0},{"date":"2024-12-27","open":10071,"high":10189,"low":9803,"close":9803,"volume":58263,"rsi_14":57.5,"sma_20":9696.0,"sma_60":10272.0,"sma_120":9730.67},{"date":"2024-12-30","open":9724,"high":10180,"low":9694,"close":9962,"volume":68598,"rsi_14":68.22,"sma_20":9750.0,"sma_60":10251.0,"sma_120":9737.83},{"date":"2025-01-02","open":9962,"high":10100,"low":9635,"close":9734,"volume":100825,"rsi_14":58.05,"sma_20":9801.5,"sma_60":10227.17,"sma_120":9742.33},{"date":"2025-01-03","open":9803,"high":9803,"low":9209,"close":9397,"volume":184861,"rsi_14":53.16,"sma_20":9806.5,"sma_60":10190.33,"sma_120":9742.25},{"date":"2025-01-06","open":9407,"high":9566,"low":9199,"close":9566,"volume":91335,"rsi_14":51.75,"sma_20":9810.5,"sma_60":10157.0,"sma_120":9748.92},{"date":"2025-01-07","open":9635,"high":9635,"low":9160,"close":9269,"volume":199855,"rsi_14":46.78,"sma_20":9799.0,"sma_60":10109.33,"sma_120":9754.17},{"date":"2025-01-08","open":9160,"high":9694,"low":8981,"close":9179,"volume":312492,"rsi_14":41.85,"sma_20":9803.5,"sma_60":10056.17,"sma_120":9759.17},{"date":"2025-01-09","open":9120,"high":9209,"low":9031,"close":9140,"volume":79914,"rsi_14":32.95,"sma_20":9840.0,"sma_60":10000.83,"sma_120":9766.25},{"date":"2025-01-10","open":9189,"high":9189,"low":8942,"close":9071,"volume":168380,"rsi_14":31.93,"sma_20":9837.0,"sma_60":9946.17,"sma_120":9771.25},{"date":"2025-01-13","open":9001,"high":9090,"low":8813,"close":8912,"volume":162009,"rsi_14":30.73,"sma_20":9825.5,"sma_60":9892.17,"sma_120":9778.33},{"date":"2025-01-14","open":8902,"high":8952,"low":8625,"close":8714,"volume":221348,"rsi_14":33.43,"sma_20":9789.5,"sma_60":9844.0,"sma_120":9785.42},{"date":"2025-01-15","open":8694,"high":8754,"low":8546,"close":8645,"volume":132726,"rsi_14":13.65,"sma_20":9744.5,"sma_60":9801.17,"sma_120":9795.0},{"date":"2025-01-16","open":8714,"high":9041,"low":8704,"close":8971,"volume":184884,"rsi_14":27.03,"sma_20":9701.5,"sma_60":9758.0,"sma_120":9802.33},{"date":"2025-01-17","open":8971,"high":9071,"low":8912,"close":8981,"volume":83957,"rsi_14":26.17,"sma_20":9633.5,"sma_60":9716.0,"sma_120":9809.83},{"date":"2025-01-20","open":8981,"high":9011,"low":8754,"close":8942,"volume":57307,"rsi_14":30.32,"sma_20":9562.5,"sma_60":9673.5,"sma_120":9816.58},{"date":"2025-01-21","open":8872,"high":9021,"low":8843,"close":8981,"volume":64792,"rsi_14":26.32,"sma_20":9494.5,"sma_60":9630.0,"sma_120":9823.58},{"date":"2025-01-22","open":9031,"high":9041,"low":8882,"close":8932,"volume":58897,"rsi_14":28.8,"sma_20":9449.0,"sma_60":9594.0,"sma_120":9827.92},{"date":"2025-01-23","open":8932,"high":8932,"low":8665,"close":8674,"volume":69775,"rsi_14":30.05,"sma_20":9352.0,"sma_60":9554.67,"sma_120":9831.0},{"date":"2025-01-24","open":8764,"high":8793,"low":8655,"close":8754,"volume":26492,"rsi_14":26.44,"sma_20":9281.5,"sma_60":9521.5,"sma_120":9833.42},{"date":"2025-01-31","open":8684,"high":8704,"low":8536,"close":8645,"volume":77923,"rsi_14":29.68,"sma_20":9203.5,"sma_60":9491.5,"sma_120":9835.25},{"date":"2025-02-03","open":8506,"high":8645,"low":8348,"close":8466,"volume":68986,"rsi_14":28.05,"sma_20":9136.0,"sma_60":9449.83,"sma_120":9836.17},{"date":"2025-02-04","open":8417,"high":8724,"low":8417,"close":8615,"volume":38908,"rsi_14":34.86,"sma_20":9068.0,"sma_60":9416.67,"sma_120":9839.25},{"date":"2025-02-05","open":8655,"high":8684,"low":8546,"close":8645,"volume":49573,"rsi_14":37.43,"sma_20":9013.0,"sma_60":9379.0,"sma_120":9838.25},{"date":"2025-02-06","open":8704,"high":8971,"low":8645,"close":8902,"volume":99434,"rsi_14":49.72,"sma_20":8988.0,"sma_60":9347.0,"sma_120":9842.17},{"date":"2025-02-07","open":8882,"high":8892,"low":8694,"close":8773,"volume":65175,"rsi_14":51.72,"sma_20":8948.0,"sma_60":9315.33,"sma_120":9855.58},{"date":"2025-02-10","open":8764,"high":8922,"low":8724,"close":8863,"volume":48856,"rsi_14":56.25,"sma_20":8927.5,"sma_60":9291.0,"sma_120":9864.67},{"date":"2025-02-11","open":8912,"high":9585,"low":8912,"close":9486,"volume":362499,"rsi_14":62.62,"sma_20":8943.0,"sma_60":9282.5,"sma_120":9872.83},{"date":"2025-02-12","open":9486,"high":9486,"low":8843,"close":9011,"volume":270683,"rsi_14":50.59,"sma_20":8936.5,"sma_60":9268.83,"sma_120":9876.17},{"date":"2025-02-13","open":9288,"high":9417,"low":8892,"close":8892,"volume":166177,"rsi_14":49.04,"sma_20":8927.5,"sma_60":9265.67,"sma_120":9877.92},{"date":"2025-02-14","open":9001,"high":9209,"low":8922,"close":9051,"volume":107112,"rsi_14":51.28,"sma_20":8934.5,"sma_60":9271.33,"sma_120":9879.5},{"date":"2025-02-17","open":9021,"high":9348,"low":9021,"close":9170,"volume":115433,"rsi_14":54.29,"sma_20":8957.5,"sma_60":9279.17,"sma_120":9885.83},{"date":"2025-02-18","open":9239,"high":9239,"low":9041,"close":9160,"volume":81327,"rsi_14":59.61,"sma_20":8983.5,"sma_60":9285.83,"sma_120":9888.92},{"date":"2025-02-19","open":9259,"high":9645,"low":9189,"close":9407,"volume":168484,"rsi_14":62.13,"sma_20":9005.5,"sma_60":9294.33,"sma_120":9889.83},{"date":"2025-02-20","open":9506,"high":9506,"low":9249,"close":9278,"volume":79851,"rsi_14":61.68,"sma_20":9020.5,"sma_60":9302.0,"sma_120":9891.75},{"date":"2025-02-21","open":9308,"high":9308,"low":9120,"close":9179,"volume":68311,"rsi_14":63.53,"sma_20":9032.5,"sma_60":9307.33,"sma_120":9892.17},{"date":"2025-02-24","open":9041,"high":9160,"low":8962,"close":9021,"volume":95809,"rsi_14":57.68,"sma_20":9034.5,"sma_60":9311.17,"sma_120":9886.92},{"date":"2025-02-25","open":9061,"high":9061,"low":8853,"close":8932,"volume":46239,"rsi_14":55.31,"sma_20":9034.5,"sma_60":9316.0,"sma_120":9882.33},{"date":"2025-02-26","open":8932,"high":8971,"low":8813,"close":8882,"volume":51663,"rsi_14":49.6,"sma_20":9045.0,"sma_60":9317.5,"sma_120":9877.5},{"date":"2025-02-27","open":8952,"high":8952,"low":8734,"close":8902,"volume":55256,"rsi_14":52.7,"sma_20":9052.5,"sma_60":9312.83,"sma_120":9874.17},{"date":"2025-02-28","open":8813,"high":8952,"low":8615,"close":8615,"volume":96272,"rsi_14":45.21,"sma_20":9051.0,"sma_60":9305.83,"sma_120":9867.92},{"date":"2025-03-04","open":8496,"high":8665,"low":8259,"close":8377,"volume":231395,"rsi_14":24.77,"sma_20":9046.5,"sma_60":9292.83,"sma_120":9857.67},{"date":"2025-03-05","open":8466,"high":8783,"low":8466,"close":8704,"volume":100503,"rsi_14":42.51,"sma_20":9051.0,"sma_60":9289.67,"sma_120":9853.42},{"date":"2025-03-06","open":8754,"high":8912,"low":8615,"close":8704,"volume":68295,"rsi_14":45.13,"sma_20":9054.0,"sma_60":9289.5,"sma_120":9848.67},{"date":"2025-03-07","open":8665,"high":8754,"low":8595,"close":8595,"volume":44593,"rsi_14":37.89,"sma_20":9038.5,"sma_60":9277.67,"sma_120":9846.0},{"date":"2025-03-10","open":8674,"high":8674,"low":8417,"close":8486,"volume":43008,"rsi_14":31.75,"sma_20":9024.0,"sma_60":9260.83,"sma_120":9842.42},{"date":"2025-03-11","open":8377,"high":8447,"low":8199,"close":8417,"volume":53215,"rsi_14":30.77,"sma_20":9001.5,"sma_60":9242.67,"sma_120":9839.17},{"date":"2025-03-12","open":8506,"high":8506,"low":8338,"close":8476,"volume":35491,"rsi_14":23.3,"sma_20":8950.5,"sma_60":9232.33,"sma_120":9840.75},{"date":"2025-03-13","open":8565,"high":8565,"low":8367,"close":8387,"volume":33391,"rsi_14":23.84,"sma_20":8919.0,"sma_60":9231.83,"sma_120":9842.42},{"date":"2025-03-14","open":8387,"high":8704,"low":8348,"close":8615,"volume":53098,"rsi_14":34.59,"sma_20":8905.0,"sma_60":9223.17,"sma_120":9845.42},{"date":"2025-03-17","open":8714,"high":8714,"low":8466,"close":8565,"volume":45410,"rsi_14":36.78,"sma_20":8880.5,"sma_60":9213.5,"sma_120":9847.92},{"date":"2025-03-18","open":8645,"high":8734,"low":8417,"close":8704,"volume":53434,"rsi_14":43.58,"sma_20":8857.0,"sma_60":9201.33,"sma_120":9849.0},{"date":"2025-03-19","open":8625,"high":8704,"low":8556,"close":8704,"volume":53036,"rsi_14":44.83,"sma_20":8834.0,"sma_60":9187.33,"sma_120":9839.92},{"date":"2025-03-20","open":8625,"high":8704,"low":8427,"close":8457,"volume":72678,"rsi_14":38.58,"sma_20":8786.0,"sma_60":9164.33,"sma_120":9824.92},{"date":"2025-03-21","open":8387,"high":8536,"low":8358,"close":8516,"volume":30657,"rsi_14":47.13,"sma_20":8747.5,"sma_60":9133.83,"sma_120":9807.17},{"date":"2025-03-24","open":8506,"high":8615,"low":8367,"close":8457,"volume":49847,"rsi_14":52.56,"sma_20":8711.0,"sma_60":9102.0,"sma_120":9771.42},{"date":"2025-03-25","open":8595,"high":8833,"low":8457,"close":8714,"volume":123218,"rsi_14":50.34,"sma_20":8695.5,"sma_60":9074.83,"sma_120":9743.25},{"date":"2025-03-26","open":8714,"high":8744,"low":8496,"close":8645,"volume":55408,"rsi_14":48.08,"sma_20":8681.0,"sma_60":9054.83,"sma_120":9715.83},{"date":"2025-03-27","open":8635,"high":8694,"low":8407,"close":8516,"volume":77671,"rsi_14":47.47,"sma_20":8662.5,"sma_60":9019.83,"sma_120":9686.17},{"date":"2025-03-28","open":8556,"high":8556,"low":8219,"close":8249,"volume":70563,"rsi_14":43.1,"sma_20":8629.5,"sma_60":8987.83,"sma_120":9654.17},{"date":"2025-03-31","open":8199,"high":8199,"low":7971,"close":8090,"volume":42473,"rsi_14":40.98,"sma_20":8603.0,"sma_60":8952.5,"sma_120":9624.83},{"date":"2025-04-01","open":8169,"high":8387,"low":8090,"close":8308,"volume":65403,"rsi_14":45.73,"sma_20":8599.5,"sma_60":8927.33,"sma_120":9599.67},{"date":"2025-04-02","open":8407,"high":8407,"low":8090,"close":8159,"volume":53164,"rsi_14":44.39,"sma_20":8572.0,"sma_60":8897.0,"sma_120":9574.0},{"date":"2025-04-03","open":8011,"high":8169,"low":8001,"close":8100,"volume":30374,"rsi_14":36.17,"sma_20":8541.5,"sma_60":8869.5,"sma_120":9548.33},{"date":"2025-04-04","open":7932,"high":8199,"low":7932,"close":8150,"volume":39936,"rsi_14":38.83,"sma_20":8519.0,"sma_60":8848.5,"sma_120":9519.42},{"date":"2025-04-07","open":7961,"high":8051,"low":7536,"close":7585,"volume":103539,"rsi_14":25.54,"sma_20":8473.5,"sma_60":8815.17,"sma_120":9486.08},{"date":"2025-04-08","open":7674,"high":7803,"low":7526,"close":7645,"volume":48978,"rsi_14":27.43,"sma_20":8434.5,"sma_60":8787.83,"sma_120":9448.58},{"date":"2025-04-09","open":7387,"high":7625,"low":7149,"close":7179,"volume":114841,"rsi_14":25.1,"sma_20":8369.0,"sma_60":8754.17,"sma_120":9405.17},{"date":"2025-04-10","open":7526,"high":7754,"low":7466,"close":7734,"volume":50582,"rsi_14":37.22,"sma_20":8336.0,"sma_60":8730.5,"sma_120":9365.67},{"date":"2025-04-11","open":7546,"high":7843,"low":7516,"close":7813,"volume":25640,"rsi_14":39.55,"sma_20":8295.5,"sma_60":8709.33,"sma_120":9327.75},{"date":"2025-04-14","open":7843,"high":7922,"low":7724,"close":7853,"volume":25962,"rsi_14":34.95,"sma_20":8259.5,"sma_60":8691.5,"sma_120":9291.83},{"date":"2025-04-15","open":7922,"high":7932,"low":7754,"close":7862,"volume":17611,"rsi_14":36.04,"sma_20":8217.0,"sma_60":8677.17,"sma_120":9260.58},{"date":"2025-04-16","open":7902,"high":7917,"low":7754,"close":7763,"volume":20932,"rsi_14":36.43,"sma_20":8169.5,"sma_60":8662.33,"sma_120":9231.75},{"date":"2025-04-17","open":7803,"high":7912,"low":7763,"close":7882,"volume":14845,"rsi_14":43.02,"sma_20":8140.5,"sma_60":8644.0,"sma_120":9201.0},{"date":"2025-04-18","open":7932,"high":7942,"low":7734,"close":7734,"volume":27627,"rsi_14":43.18,"sma_20":8101.0,"sma_60":8623.0,"sma_120":9169.5},{"date":"2025-04-21","open":7773,"high":7853,"low":7694,"close":7793,"volume":24690,"rsi_14":39.52,"sma_20":8067.5,"sma_60":8603.67,"sma_120":9138.58},{"date":"2025-04-22","open":7843,"high":7843,"low":7724,"close":7754,"volume":19769,"rsi_14":41.35,"sma_20":8019.0,"sma_60":8583.0,"sma_120":9106.5},{"date":"2025-04-23","open":7823,"high":7892,"low":7763,"close":7882,"volume":20242,"rsi_14":45.49,"sma_20":7980.5,"sma_60":8565.33,"sma_120":9079.67},{"date":"2025-04-24","open":7823,"high":7971,"low":7773,"close":7803,"volume":39197,"rsi_14":42.91,"sma_20":7944.5,"sma_60":8550.67,"sma_120":9052.67},{"date":"2025-04-25","open":7813,"high":7932,"low":7803,"close":7912,"volume":22599,"rsi_14":58.21,"sma_20":7927.5,"sma_60":8536.5,"sma_120":9029.0},{"date":"2025-04-28","open":7952,"high":7952,"low":7625,"close":7625,"volume":41252,"rsi_14":49.55,"sma_20":7904.0,"sma_60":8519.33,"sma_120":9005.42},{"date":"2025-04-29","open":7734,"high":7952,"low":7724,"close":7912,"volume":30413,"rsi_14":67.96,"sma_20":7884.0,"sma_60":8510.0,"sma_120":8979.92},{"date":"2025-04-30","open":7902,"high":7922,"low":7734,"close":7754,"volume":32723,"rsi_14":50.6,"sma_20":7863.5,"sma_60":8495.5,"sma_120":8956.08},{"date":"2025-05-02","open":8219,"high":9407,"low":8189,"close":9308,"volume":941148,"rsi_14":73.97,"sma_20":7924.5,"sma_60":8506.67,"sma_120":8942.83},{"date":"2025-05-07","open":9377,"high":9377,"low":8655,"close":8744,"volume":332508,"rsi_14":62.23,"sma_20":7954.5,"sma_60":8504.0,"sma_120":8925.5},{"date":"2025-05-08","open":8665,"high":8902,"low":8565,"close":8655,"volume":129349,"rsi_14":60.64,"sma_20":8008.5,"sma_60":8502.0,"sma_120":8908.67},{"date":"2025-05-09","open":8655,"high":8734,"low":8367,"close":8447,"volume":144547,"rsi_14":58.91,"sma_20":8049.0,"sma_60":8495.0,"sma_120":8893.0},{"date":"2025-05-12","open":8447,"high":8783,"low":8437,"close":8754,"volume":82724,"rsi_14":60.84,"sma_20":8128.5,"sma_60":8482.67,"sma_120":8882.58},{"date":"2025-05-13","open":8714,"high":8912,"low":8595,"close":8694,"volume":68725,"rsi_14":62.22,"sma_20":8177.0,"sma_60":8477.33,"sma_120":8873.08},{"date":"2025-05-14","open":8645,"high":8932,"low":8546,"close":8843,"volume":115455,"rsi_14":63.05,"sma_20":8229.0,"sma_60":8476.5,"sma_120":8871.08},{"date":"2025-05-15","open":8793,"high":8853,"low":8595,"close":8773,"volume":137451,"rsi_14":62.59,"sma_20":8275.5,"sma_60":8471.83,"sma_120":8871.58},{"date":"2025-05-16","open":8684,"high":8754,"low":8536,"close":8645,"volume":63292,"rsi_14":59.41,"sma_20":8315.0,"sma_60":8463.0,"sma_120":8871.08},{"date":"2025-05-19","open":8575,"high":8704,"low":8328,"close":8625,"volume":83977,"rsi_14":60.3,"sma_20":8358.5,"sma_60":8454.0,"sma_120":8869.92},{"date":"2025-05-20","open":8645,"high":9110,"low":8645,"close":8912,"volume":159364,"rsi_14":62.0,"sma_20":8410.5,"sma_60":8445.67,"sma_120":8870.0},{"date":"2025-05-21","open":8962,"high":9298,"low":8892,"close":9051,"volume":111082,"rsi_14":67.73,"sma_20":8477.0,"sma_60":8441.83,"sma_120":8871.92},{"date":"2025-05-22","open":9031,"high":9229,"low":8674,"close":8902,"volume":129485,"rsi_14":62.76,"sma_20":8533.0,"sma_60":8437.17,"sma_120":8872.25},{"date":"2025-05-23","open":8962,"high":9120,"low":8783,"close":9110,"volume":47667,"rsi_14":67.25,"sma_20":8601.5,"sma_60":8438.67,"sma_120":8874.92},{"date":"2025-05-26","open":9061,"high":9308,"low":9031,"close":9239,"volume":82712,"rsi_14":48.62,"sma_20":8670.0,"sma_60":8443.83,"sma_120":8879.92},{"date":"2025-05-27","open":9179,"high":9318,"low":9110,"close":9209,"volume":67782,"rsi_14":61.81,"sma_20":8741.0,"sma_60":8449.33,"sma_120":8883.42},{"date":"2025-05-28","open":9219,"high":9278,"low":9110,"close":9278,"volume":55770,"rsi_14":65.99,"sma_20":8810.0,"sma_60":8455.67,"sma_120":8884.25},{"date":"2025-05-29","open":9318,"high":9704,"low":9120,"close":9427,"volume":153509,"rsi_14":75.92,"sma_20":8901.0,"sma_60":8469.33,"sma_120":8887.58},{"date":"2025-05-30","open":9962,"high":11417,"low":9704,"close":10308,"volume":3222071,"rsi_14":81.53,"sma_20":9022.0,"sma_60":8501.83,"sma_120":8897.33},{"date":"2025-06-02","open":9833,"high":10219,"low":9823,"close":10021,"volume":492022,"rsi_14":74.63,"sma_20":9136.5,"sma_60":8524.0,"sma_120":8906.83},{"date":"2025-06-04","open":10298,"high":10397,"low":9803,"close":9902,"volume":332492,"rsi_14":69.89,"sma_20":9166.5,"sma_60":8544.17,"sma_120":8916.83},{"date":"2025-06-05","open":9803,"high":9991,"low":9585,"close":9704,"volume":191246,"rsi_14":66.67,"sma_20":9215.0,"sma_60":8562.83,"sma_120":8920.25},{"date":"2025-06-09","open":9734,"high":9962,"low":9585,"close":9704,"volume":128894,"rsi_14":69.89,"sma_20":9268.0,"sma_60":8583.33,"sma_120":8922.08},{"date":"2025-06-10","open":9774,"high":9873,"low":9556,"close":9813,"volume":164464,"rsi_14":71.58,"sma_20":9337.0,"sma_60":8606.83,"sma_120":8924.75},{"date":"2025-06-11","open":9863,"high":10219,"low":9774,"close":10180,"volume":207707,"rsi_14":72.38,"sma_20":9409.0,"sma_60":8635.5,"sma_120":8933.92},{"date":"2025-06-12","open":10150,"high":10150,"low":9774,"close":9892,"volume":219522,"rsi_14":64.12,"sma_20":9469.5,"sma_60":8660.83,"sma_120":8946.33},{"date":"2025-06-13","open":9991,"high":9991,"low":9486,"close":9655,"volume":163227,"rsi_14":62.26,"sma_20":9510.5,"sma_60":8678.33,"sma_120":8950.75},{"date":"2025-06-16","open":9506,"high":10011,"low":9506,"close":9902,"volume":128113,"rsi_14":62.74,"sma_20":9567.5,"sma_60":8700.83,"sma_120":8957.17},{"date":"2025-06-17","open":9912,"high":9982,"low":9754,"close":9882,"volume":63419,"rsi_14":60.73,"sma_20":9630.0,"sma_60":8720.67,"sma_120":8961.0},{"date":"2025-06-18","open":9813,"high":9902,"low":9724,"close":9813,"volume":57564,"rsi_14":59.93,"sma_20":9690.0,"sma_60":8739.33,"sma_120":8963.33},{"date":"2025-06-19","open":9833,"high":9882,"low":9645,"close":9665,"volume":45192,"rsi_14":56.19,"sma_20":9728.0,"sma_60":8759.67,"sma_120":8962.0},{"date":"2025-06-20","open":9754,"high":9863,"low":9645,"close":9754,"volume":73517,"rsi_14":55.34,"sma_20":9763.5,"sma_60":8780.5,"sma_120":8957.17},{"date":"2025-06-23","open":9744,"high":9853,"low":9061,"close":9506,"volume":118219,"rsi_14":33.47,"sma_20":9794.0,"sma_60":8798.17,"sma_120":8950.08},{"date":"2025-06-24","open":9625,"high":9843,"low":9556,"close":9774,"volume":72562,"rsi_14":44.86,"sma_20":9827.5,"sma_60":8816.0,"sma_120":8945.42},{"date":"2025-06-25","open":9863,"high":9873,"low":9625,"close":9783,"volume":41361,"rsi_14":47.41,"sma_20":9855.0,"sma_60":8835.17,"sma_120":8945.0},{"date":"2025-06-26","open":9833,"high":9833,"low":9447,"close":9576,"volume":54417,"rsi_14":47.21,"sma_20":9873.5,"sma_60":8853.0,"sma_120":8936.42},{"date":"2025-06-27","open":9576,"high":9754,"low":9397,"close":9754,"volume":73847,"rsi_14":51.0,"sma_20":9897.5,"sma_60":8878.33,"sma_120":8933.08},{"date":"2025-06-30","open":9704,"high":9813,"low":9595,"close":9635,"volume":46190,"rsi_14":46.43,"sma_20":9908.0,"sma_60":8904.33,"sma_120":8928.42},{"date":"2025-07-01","open":9655,"high":9882,"low":9457,"close":9496,"volume":91986,"rsi_14":34.93,"sma_20":9867.0,"sma_60":8924.33,"sma_120":8925.83},{"date":"2025-07-02","open":9546,"high":9595,"low":9328,"close":9496,"volume":95313,"rsi_14":40.0,"sma_20":9840.5,"sma_60":8946.83,"sma_120":8921.92},{"date":"2025-07-03","open":9437,"high":9566,"low":9387,"close":9556,"volume":31629,"rsi_14":47.25,"sma_20":9823.0,"sma_60":8971.33,"sma_120":8920.42},{"date":"2025-07-04","open":9556,"high":9585,"low":9259,"close":9358,"volume":42730,"rsi_14":34.46,"sma_20":9805.5,"sma_60":8991.67,"sma_120":8920.08},{"date":"2025-07-07","open":9328,"high":9328,"low":9189,"close":9209,"volume":27024,"rsi_14":32.11,"sma_20":9780.5,"sma_60":9019.0,"sma_120":8917.08},{"date":"2025-07-08","open":9209,"high":9318,"low":9130,"close":9229,"volume":29096,"rsi_14":34.05,"sma_20":9751.0,"sma_60":9045.67,"sma_120":8916.75},{"date":"2025-07-09","open":9239,"high":9278,"low":9160,"close":9239,"volume":16803,"rsi_14":37.43,"sma_20":9703.5,"sma_60":9080.33,"sma_120":8917.25},{"date":"2025-07-10","open":9239,"high":9358,"low":9150,"close":9338,"volume":43615,"rsi_14":37.79,"sma_20":9675.5,"sma_60":9107.33,"sma_120":8918.92},{"date":"2025-07-11","open":9387,"high":9407,"low":9199,"close":9239,"volume":34894,"rsi_14":41.4,"sma_20":9654.5,"sma_60":9131.33,"sma_120":8920.33},{"date":"2025-07-14","open":9229,"high":9278,"low":9110,"close":9130,"volume":33774,"rsi_14":26.95,"sma_20":9615.5,"sma_60":9152.83,"sma_120":8922.17},{"date":"2025-07-15","open":9199,"high":9348,"low":9090,"close":9328,"volume":39248,"rsi_14":35.62,"sma_20":9587.5,"sma_60":9177.5,"sma_120":8927.33},{"date":"2025-07-16","open":9328,"high":9328,"low":9120,"close":9150,"volume":37346,"rsi_14":36.31,"sma_20":9554.0,"sma_60":9200.83,"sma_120":8931.58},{"date":"2025-07-17","open":9259,"high":9407,"low":9090,"close":9407,"volume":43357,"rsi_14":39.39,"sma_20":9541.0,"sma_60":9226.5,"sma_120":8935.25},{"date":"2025-07-18","open":9417,"high":9496,"low":9269,"close":9437,"volume":32744,"rsi_14":43.59,"sma_20":9525.0,"sma_60":9255.17,"sma_120":8939.08},{"date":"2025-07-21","open":9437,"high":9477,"low":9189,"close":9348,"volume":48057,"rsi_14":45.03,"sma_20":9517.0,"sma_60":9281.33,"sma_120":8942.5},{"date":"2025-07-22","open":9348,"high":10041,"low":9318,"close":9843,"volume":217265,"rsi_14":58.71,"sma_20":9520.5,"sma_60":9316.5,"sma_120":8949.75},{"date":"2025-07-23","open":9962,"high":10081,"low":9813,"close":9982,"volume":122309,"rsi_14":60.29,"sma_20":9530.5,"sma_60":9351.83,"sma_120":8958.58},{"date":"2025-07-24","open":9932,"high":9952,"low":9556,"close":9556,"volume":88310,"rsi_14":54.31,"sma_20":9529.5,"sma_60":9381.33,"sma_120":8966.0},{"date":"2025-07-25","open":9566,"high":9783,"low":9516,"close":9605,"volume":33309,"rsi_14":59.01,"sma_20":9522.0,"sma_60":9409.83,"sma_120":8973.17},{"date":"2025-07-28","open":9684,"high":9684,"low":9387,"close":9387,"volume":34821,"rsi_14":53.31,"sma_20":9509.5,"sma_60":9439.5,"sma_120":8979.42},{"date":"2025-07-29","open":9477,"high":9477,"low":9189,"close":9348,"volume":29318,"rsi_14":52.24,"sma_20":9502.0,"sma_60":9463.67,"sma_120":8986.83},{"date":"2025-07-30","open":9457,"high":9457,"low":9249,"close":9308,"volume":15653,"rsi_14":49.37,"sma_20":9492.5,"sma_60":9489.83,"sma_120":8992.67},{"date":"2025-07-31","open":9338,"high":9645,"low":9249,"close":9615,"volume":31026,"rsi_14":57.31,"sma_20":9495.5,"sma_60":9495.0,"sma_120":9000.83},{"date":"2025-08-01","open":9516,"high":9556,"low":9170,"close":9417,"volume":68583,"rsi_14":55.39,"sma_20":9498.5,"sma_60":9506.33,"sma_120":9005.17},{"date":"2025-08-04","open":9397,"high":9397,"low":8952,"close":9051,"volume":136748,"rsi_14":45.1,"sma_20":9490.5,"sma_60":9513.0,"sma_120":9007.5},{"date":"2025-08-05","open":9100,"high":9209,"low":9011,"close":9150,"volume":76488,"rsi_14":50.0,"sma_20":9486.5,"sma_60":9524.83,"sma_120":9009.92},{"date":"2025-08-06","open":9140,"high":9170,"low":8991,"close":9130,"volume":51194,"rsi_14":44.49,"sma_20":9481.0,"sma_60":9531.17,"sma_120":9006.92},{"date":"2025-08-07","open":9150,"high":9576,"low":9031,"close":9496,"volume":102428,"rsi_14":51.04,"sma_20":9489.0,"sma_60":9544.67,"sma_120":9011.0},{"date":"2025-08-08","open":9467,"high":9932,"low":9407,"close":9902,"volume":124259,"rsi_14":58.75,"sma_20":9522.5,"sma_60":9562.5,"sma_120":9019.5},{"date":"2025-08-11","open":9902,"high":9902,"low":9576,"close":9605,"volume":98661,"rsi_14":46.0,"sma_20":9546.5,"sma_60":9576.5,"sma_120":9024.17},{"date":"2025-08-12","open":9566,"high":9774,"low":9318,"close":9348,"volume":70951,"rsi_14":39.74,"sma_20":9547.5,"sma_60":9588.33,"sma_120":9025.67},{"date":"2025-08-13","open":9377,"high":9377,"low":9170,"close":9358,"volume":39667,"rsi_14":46.3,"sma_20":9558.0,"sma_60":9600.67,"sma_120":9027.33},{"date":"2025-08-14","open":9397,"high":9546,"low":9269,"close":9486,"volume":37375,"rsi_14":47.84,"sma_20":9562.0,"sma_60":9610.33,"sma_120":9028.0},{"date":"2025-08-18","open":10358,"high":10358,"low":9219,"close":9249,"volume":414893,"rsi_14":47.5,"sma_20":9552.5,"sma_60":9613.67,"sma_120":9027.75},{"date":"2025-08-19","open":9259,"high":9397,"low":9051,"close":9061,"volume":79322,"rsi_14":45.08,"sma_20":9538.0,"sma_60":9616.33,"sma_120":9026.75},{"date":"2025-08-20","open":8922,"high":9021,"low":8882,"close":8952,"volume":76942,"rsi_14":44.04,"sma_20":9493.0,"sma_60":9613.67,"sma_120":9026.17},{"date":"2025-08-21","open":8932,"high":9071,"low":8912,"close":8942,"volume":38477,"rsi_14":37.5,"sma_20":9440.5,"sma_60":9608.67,"sma_120":9026.25},{"date":"2025-08-22","open":8952,"high":9011,"low":8872,"close":8902,"volume":30925,"rsi_14":39.84,"sma_20":9407.5,"sma_60":9603.5,"sma_120":9026.42},{"date":"2025-08-25","open":8952,"high":8981,"low":8793,"close":8833,"volume":54146,"rsi_14":45.13,"sma_20":9368.5,"sma_60":9596.0,"sma_120":9025.83},{"date":"2025-08-26","open":8902,"high":8907,"low":8704,"close":8833,"volume":40264,"rsi_14":42.59,"sma_20":9340.5,"sma_60":9586.0,"sma_120":9027.67},{"date":"2025-08-27","open":8863,"high":8863,"low":8684,"close":8783,"volume":35461,"rsi_14":42.01,"sma_20":9312.0,"sma_60":9560.33,"sma_120":9031.08},{"date":"2025-08-28","open":8714,"high":8773,"low":8655,"close":8704,"volume":31558,"rsi_14":28.95,"sma_20":9281.5,"sma_60":9538.17,"sma_120":9031.08},{"date":"2025-08-29","open":8744,"high":8773,"low":8595,"close":8645,"volume":31932,"rsi_14":9.03,"sma_20":9232.5,"sma_60":9517.0,"sma_120":9030.58},{"date":"2025-09-01","open":8754,"high":8754,"low":8437,"close":8556,"volume":48757,"rsi_14":10.45,"sma_20":9189.0,"sma_60":9497.67,"sma_120":9030.25},{"date":"2025-09-02","open":8595,"high":8823,"low":8536,"close":8754,"volume":66231,"rsi_14":26.56,"sma_20":9174.0,"sma_60":9481.67,"sma_120":9032.5},{"date":"2025-09-03","open":8674,"high":8971,"low":8674,"close":8952,"volume":33682,"rsi_14":36.05,"sma_20":9164.0,"sma_60":9467.17,"sma_120":9037.0},{"date":"2025-09-04","open":8892,"high":9239,"low":8892,"close":9239,"volume":99419,"rsi_14":42.33,"sma_20":9169.5,"sma_60":9451.33,"sma_120":9043.42},{"date":"2025-09-05","open":9179,"high":9407,"low":9120,"close":9397,"volume":78191,"rsi_14":54.84,"sma_20":9164.5,"sma_60":9443.0,"sma_120":9051.92},{"date":"2025-09-08","open":9843,"high":9902,"low":9645,"close":9694,"volume":359104,"rsi_14":69.28,"sma_20":9154.0,"sma_60":9443.67,"sma_120":9061.0},{"date":"2025-09-09","open":9744,"high":10368,"low":9650,"close":10298,"volume":395887,"rsi_14":81.48,"sma_20":9189.0,"sma_60":9450.33,"sma_120":9075.58},{"date":"2025-09-10","open":10388,"high":10388,"low":9972,"close":10170,"volume":137090,"rsi_14":77.19,"sma_20":9230.5,"sma_60":9455.17,"sma_120":9087.92},{"date":"2025-09-11","open":10081,"high":10348,"low":9952,"close":10288,"volume":131158,"rsi_14":79.66,"sma_20":9277.5,"sma_60":9463.17,"sma_120":9101.25},{"date":"2025-09-12","open":10298,"high":10318,"low":10160,"close":10239,"volume":77427,"rsi_14":80.34,"sma_20":9315.5,"sma_60":9472.83,"sma_120":9116.25},{"date":"2025-09-15","open":10199,"high":10239,"low":10001,"close":10150,"volume":81166,"rsi_14":77.37,"sma_20":9361.0,"sma_60":9479.5,"sma_120":9130.0},{"date":"2025-09-16","open":10130,"high":10199,"low":9853,"close":10140,"volume":75576,"rsi_14":78.66,"sma_20":9415.5,"sma_60":9490.17,"sma_120":9144.17},{"date":"2025-09-17","open":10140,"high":10140,"low":9892,"close":9922,"volume":79211,"rsi_14":74.31,"sma_20":9464.5,"sma_60":9492.67,"sma_120":9154.33},{"date":"2025-09-18","open":9942,"high":10060,"low":9844,"close":9942,"volume":59322,"rsi_14":77.04,"sma_20":9519.0,"sma_60":9496.67,"sma_120":9165.92},{"date":"2025-09-19","open":10100,"high":10220,"low":10080,"close":10150,"volume":44007,"rsi_14":80.08,"sma_20":9577.0,"sma_60":9504.67,"sma_120":9178.83},{"date":"2025-09-22","open":10061,"high":10100,"low":9982,"close":10100,"volume":26188,"rsi_14":78.81,"sma_20":9641.0,"sma_60":9510.5,"sma_120":9194.42},{"date":"2025-09-23","open":10110,"high":10130,"low":9873,"close":10021,"volume":47526,"rsi_14":74.11,"sma_20":9701.0,"sma_60":9517.0,"sma_120":9210.67},{"date":"2025-09-24","open":10001,"high":10001,"low":9675,"close":9734,"volume":40860,"rsi_14":61.16,"sma_20":9749.0,"sma_60":9521.0,"sma_120":9222.67},{"date":"2025-09-25","open":9615,"high":9803,"low":9576,"close":9655,"volume":23846,"rsi_14":56.02,"sma_20":9797.0,"sma_60":9523.67,"sma_120":9235.25},{"date":"2025-09-26","open":9694,"high":9694,"low":9259,"close":9269,"volume":44762,"rsi_14":40.44,"sma_20":9828.5,"sma_60":9518.83,"sma_120":9245.08},{"date":"2025-09-29","open":9467,"high":9576,"low":9368,"close":9506,"volume":17423,"rsi_14":28.72,"sma_20":9876.5,"sma_60":9521.33,"sma_120":9256.5},{"date":"2025-09-30","open":9585,"high":9585,"low":9397,"close":9457,"volume":14890,"rsi_14":30.0,"sma_20":9912.0,"sma_60":9525.5,"sma_120":9272.25},{"date":"2025-10-01","open":9467,"high":9595,"low":9328,"close":9437,"volume":24175,"rsi_14":24.71,"sma_20":9936.5,"sma_60":9529.0,"sma_120":9287.33},{"date":"2025-10-02","open":9557,"high":10314,"low":9292,"close":9744,"volume":213797,"rsi_14":39.41,"sma_20":9965.5,"sma_60":9538.67,"sma_120":9309.5},{"date":"2025-10-10","open":9813,"high":10011,"low":9546,"close":9714,"volume":63674,"rsi_14":39.22,"sma_20":9981.5,"sma_60":9545.0,"sma_120":9326.17},{"date":"2025-10-13","open":9595,"high":9764,"low":9397,"close":9536,"volume":38051,"rsi_14":36.2,"sma_20":9973.5,"sma_60":9550.0,"sma_120":9340.67},{"date":"2025-10-14","open":9734,"high":9734,"low":9387,"close":9536,"volume":56637,"rsi_14":40.2,"sma_20":9935.0,"sma_60":9556.83,"sma_120":9354.83},{"date":"2025-10-15","open":9625,"high":9774,"low":9536,"close":9754,"volume":35626,"rsi_14":43.6,"sma_20":9914.0,"sma_60":9564.0,"sma_120":9370.75},{"date":"2025-10-16","open":9783,"high":9803,"low":9655,"close":9744,"volume":28604,"rsi_14":42.58,"sma_20":9886.5,"sma_60":9574.0,"sma_120":9387.42},{"date":"2025-10-17","open":9793,"high":9793,"low":9447,"close":9467,"volume":68312,"rsi_14":36.21,"sma_20":9847.5,"sma_60":9575.0,"sma_120":9400.75},{"date":"2025-10-20","open":9556,"high":9813,"low":9447,"close":9605,"volume":83398,"rsi_14":41.18,"sma_20":9820.0,"sma_60":9577.83,"sma_120":9416.5},{"date":"2025-10-21","open":9556,"high":9635,"low":9348,"close":9437,"volume":91866,"rsi_14":43.36,"sma_20":9784.5,"sma_60":9579.33,"sma_120":9430.33},{"date":"2025-10-22","open":9506,"high":9506,"low":9179,"close":9328,"volume":48045,"rsi_14":42.79,"sma_20":9754.5,"sma_60":9570.67,"sma_120":9443.58},{"date":"2025-10-23","open":9308,"high":9358,"low":9160,"close":9219,"volume":31501,"rsi_14":48.76,"sma_20":9714.0,"sma_60":9557.83,"sma_120":9454.83},{"date":"2025-10-24","open":9249,"high":9249,"low":9001,"close":9140,"volume":53923,"rsi_14":40.0,"sma_20":9668.0,"sma_60":9550.83,"sma_120":9466.08},{"date":"2025-10-27","open":9160,"high":9298,"low":9090,"close":9239,"volume":52249,"rsi_14":44.21,"sma_20":9624.5,"sma_60":9544.67,"sma_120":9477.25},{"date":"2025-10-28","open":9249,"high":9358,"low":9110,"close":9209,"volume":36319,"rsi_14":43.98,"sma_20":9583.5,"sma_60":9541.67,"sma_120":9490.58},{"date":"2025-10-29","open":9259,"high":9308,"low":8922,"close":9001,"volume":95149,"rsi_14":26.44,"sma_20":9546.5,"sma_60":9535.83,"sma_120":9499.75},{"date":"2025-10-30","open":9041,"high":9061,"low":8853,"close":8952,"volume":51420,"rsi_14":27.22,"sma_20":9511.0,"sma_60":9529.83,"sma_120":9509.83},{"date":"2025-10-31","open":8952,"high":9011,"low":8882,"close":8932,"volume":23911,"rsi_14":30.07,"sma_20":9494.0,"sma_60":9518.33,"sma_120":9506.67},{"date":"2025-11-03","open":8962,"high":9021,"low":8793,"close":8902,"volume":89656,"rsi_14":29.49,"sma_20":9463.5,"sma_60":9509.67,"sma_120":9508.0},{"date":"2025-11-04","open":9506,"high":9665,"low":9298,"close":9447,"volume":166281,"rsi_14":41.8,"sma_20":9463.0,"sma_60":9516.33,"sma_120":9514.67},{"date":"2025-11-05","open":9437,"high":9496,"low":9021,"close":9407,"volume":70067,"rsi_14":41.15,"sma_20":9461.5,"sma_60":9520.67,"sma_120":9522.75},{"date":"2025-11-06","open":9457,"high":9486,"low":9199,"close":9318,"volume":27706,"rsi_14":45.66,"sma_20":9436.5,"sma_60":9523.83,"sma_120":9527.5},{"date":"2025-11-07","open":9259,"high":9407,"low":9021,"close":9120,"volume":87935,"rsi_14":36.31,"sma_20":9406.5,"sma_60":9517.5,"sma_120":9531.08},{"date":"2025-11-10","open":9179,"high":9437,"low":9120,"close":9397,"volume":51791,"rsi_14":48.95,"sma_20":9399.5,"sma_60":9509.0,"sma_120":9535.75},{"date":"2025-11-11","open":9407,"high":9675,"low":9219,"close":9298,"volume":40725,"rsi_14":49.21,"sma_20":9387.5,"sma_60":9503.83,"sma_120":9540.17},{"date":"2025-11-12","open":9358,"high":9655,"low":9358,"close":9595,"volume":68896,"rsi_14":59.13,"sma_20":9379.5,"sma_60":9508.0,"sma_120":9548.17},{"date":"2025-11-13","open":9585,"high":9734,"low":9526,"close":9625,"volume":48820,"rsi_14":62.07,"sma_20":9373.5,"sma_60":9512.5,"sma_120":9556.58},{"date":"2025-11-14","open":9467,"high":9684,"low":9407,"close":9556,"volume":42658,"rsi_14":58.0,"sma_20":9378.0,"sma_60":9513.67,"sma_120":9562.0},{"date":"2025-11-17","open":9566,"high":9566,"low":9259,"close":9377,"volume":38563,"rsi_14":53.95,"sma_20":9366.5,"sma_60":9515.83,"sma_120":9564.75},{"date":"2025-11-18","open":9298,"high":9328,"low":8922,"close":8922,"volume":61317,"rsi_14":48.33,"sma_20":9340.5,"sma_60":9513.5,"sma_120":9564.92},{"date":"2025-11-19","open":9051,"high":9061,"low":8773,"close":8892,"volume":29607,"rsi_14":48.74,"sma_20":9318.5,"sma_60":9512.5,"sma_120":9563.08},{"date":"2025-11-20","open":8922,"high":9209,"low":8922,"close":9110,"volume":29034,"rsi_14":53.49,"sma_20":9313.0,"sma_60":9515.33,"sma_120":9562.0},{"date":"2025-11-21","open":8952,"high":9031,"low":8823,"close":8863,"volume":27553,"rsi_14":49.29,"sma_20":9299.0,"sma_60":9514.67,"sma_120":9559.08},{"date":"2025-11-24","open":9041,"high":9041,"low":8773,"close":8793,"volume":26920,"rsi_14":35.78,"sma_20":9276.5,"sma_60":9514.0,"sma_120":9555.0},{"date":"2025-11-25","open":8892,"high":8892,"low":8585,"close":8665,"volume":43074,"rsi_14":34.44,"sma_20":9249.0,"sma_60":9511.17,"sma_120":9548.58},{"date":"2025-11-26","open":8655,"high":8912,"low":8615,"close":8912,"volume":35881,"rsi_14":42.02,"sma_20":9244.5,"sma_60":9513.33,"sma_120":9536.83},{"date":"2025-11-27","open":9011,"high":9011,"low":8823,"close":8971,"volume":18072,"rsi_14":46.91,"sma_20":9245.5,"sma_60":9517.83,"sma_120":9528.0},{"date":"2025-11-28","open":8971,"high":9278,"low":8971,"close":9259,"volume":41493,"rsi_14":47.13,"sma_20":9262.0,"sma_60":9528.17,"sma_120":9522.58},{"date":"2025-12-01","open":9288,"high":9387,"low":9071,"close":9229,"volume":33905,"rsi_14":48.52,"sma_20":9278.5,"sma_60":9539.5,"sma_120":9518.58},{"date":"2025-12-02","open":9229,"high":9298,"low":9120,"close":9298,"volume":20910,"rsi_14":42.99,"sma_20":9271.0,"sma_60":9548.67,"sma_120":9515.17},{"date":"2025-12-03","open":9308,"high":9308,"low":9219,"close":9278,"volume":8947,"rsi_14":41.78,"sma_20":9264.5,"sma_60":9554.17,"sma_120":9510.67},{"date":"2025-12-04","open":9298,"high":9308,"low":9080,"close":9189,"volume":10328,"rsi_14":41.4,"sma_20":9258.0,"sma_60":9553.33,"sma_120":9502.33},{"date":"2025-12-05","open":9130,"high":9288,"low":9071,"close":9229,"volume":19146,"rsi_14":46.27,"sma_20":9263.5,"sma_60":9550.5,"sma_120":9496.75},{"date":"2025-12-08","open":9239,"high":9278,"low":9080,"close":9130,"volume":19011,"rsi_14":56.36,"sma_20":9250.0,"sma_60":9541.0,"sma_120":9492.33},{"date":"2025-12-09","open":9110,"high":9160,"low":9011,"close":9090,"volume":15195,"rsi_14":56.02,"sma_20":9239.5,"sma_60":9520.67,"sma_120":9485.5},{"date":"2025-12-10","open":9100,"high":9120,"low":9011,"close":9100,"volume":13689,"rsi_14":49.66,"sma_20":9214.5,"sma_60":9502.67,"sma_120":9478.92},{"date":"2025-12-11","open":9179,"high":9437,"low":9120,"close":9348,"volume":68463,"rsi_14":66.9,"sma_20":9200.5,"sma_60":9486.83,"sma_120":9475.0},{"date":"2025-12-12","open":9427,"high":9427,"low":9278,"close":9338,"volume":16786,"rsi_14":69.78,"sma_20":9189.5,"sma_60":9471.67,"sma_120":9472.25},{"date":"2025-12-15","open":9328,"high":9635,"low":9259,"close":9585,"volume":70340,"rsi_14":80.79,"sma_20":9200.0,"sma_60":9462.17,"sma_120":9470.83},{"date":"2025-12-16","open":9635,"high":9635,"low":9407,"close":9486,"volume":33750,"rsi_14":71.32,"sma_20":9228.5,"sma_60":9451.17,"sma_120":9470.67},{"date":"2025-12-17","open":9506,"high":9576,"low":9338,"close":9447,"volume":32323,"rsi_14":67.91,"sma_20":9256.5,"sma_60":9443.17,"sma_120":9467.92},{"date":"2025-12-18","open":9447,"high":9447,"low":9170,"close":9229,"volume":23599,"rsi_14":48.82,"sma_20":9262.5,"sma_60":9429.83,"sma_120":9463.25},{"date":"2025-12-19","open":9239,"high":9387,"low":9199,"close":9328,"volume":20202,"rsi_14":53.73,"sma_20":9286.0,"sma_60":9417.67,"sma_120":9461.17},{"date":"2025-12-22","open":9328,"high":9467,"low":9328,"close":9417,"volume":21813,"rsi_14":54.41,"sma_20":9317.5,"sma_60":9406.17,"sma_120":9458.33},{"date":"2025-12-23","open":9387,"high":9417,"low":9179,"close":9189,"volume":21661,"rsi_14":47.13,"sma_20":9344.0,"sma_60":9392.17,"sma_120":9454.58},{"date":"2025-12-24","open":9209,"high":9348,"low":9120,"close":9179,"volume":17519,"rsi_14":49.66,"sma_20":9357.5,"sma_60":9382.83,"sma_120":9451.92},{"date":"2025-12-26","open":9209,"high":9209,"low":8971,"close":8981,"volume":27193,"rsi_14":42.42,"sma_20":9358.0,"sma_60":9371.5,"sma_120":9447.58},{"date":"2025-12-29","open":8882,"high":8981,"low":8863,"close":8981,"volume":13019,"rsi_14":45.16,"sma_20":9344.0,"sma_60":9366.67,"sma_120":9442.75},{"date":"2025-12-30","open":8991,"high":9051,"low":8932,"close":9051,"volume":5447,"rsi_14":48.73,"sma_20":9335.0,"sma_60":9359.0,"sma_120":9440.17},{"date":"2026-01-02","open":9061,"high":9298,"low":9051,"close":9179,"volume":46889,"rsi_14":52.35,"sma_20":9329.0,"sma_60":9354.33,"sma_120":9439.92},{"date":"2026-01-05","open":9229,"high":9239,"low":9051,"close":9189,"volume":50690,"rsi_14":44.52,"sma_20":9324.5,"sma_60":9350.17,"sma_120":9439.58},{"date":"2026-01-06","open":9189,"high":9199,"low":9041,"close":9071,"volume":36765,"rsi_14":41.4,"sma_20":9318.5,"sma_60":9337.67,"sma_120":9438.17},{"date":"2026-01-07","open":9090,"high":9249,"low":8952,"close":9229,"volume":74101,"rsi_14":37.84,"sma_20":9318.5,"sma_60":9329.5,"sma_120":9437.25},{"date":"2026-01-08","open":9229,"high":9684,"low":9219,"close":9417,"volume":170985,"rsi_14":47.77,"sma_20":9333.0,"sma_60":9327.5,"sma_120":9438.75},{"date":"2026-01-09","open":9486,"high":9536,"low":9318,"close":9467,"volume":86216,"rsi_14":50.63,"sma_20":9352.0,"sma_60":9326.33,"sma_120":9441.58},{"date":"2026-01-12","open":9467,"high":9467,"low":9160,"close":9259,"volume":106658,"rsi_14":50.96,"sma_20":9360.0,"sma_60":9318.0,"sma_120":9441.0},{"date":"2026-01-13","open":9219,"high":9269,"low":9041,"close":9179,"volume":49918,"rsi_14":45.16,"sma_20":9351.5,"sma_60":9308.5,"sma_120":9441.25},{"date":"2026-01-14","open":9239,"high":9774,"low":9239,"close":9477,"volume":253414,"rsi_14":51.7,"sma_20":9358.5,"sma_60":9308.67,"sma_120":9441.83},{"date":"2026-01-15","open":9625,"high":9625,"low":9269,"close":9457,"volume":93813,"rsi_14":58.71,"sma_20":9352.0,"sma_60":9306.17,"sma_120":9442.0},{"date":"2026-01-16","open":9457,"high":9457,"low":9219,"close":9249,"volume":76711,"rsi_14":52.0,"sma_20":9340.0,"sma_60":9303.0,"sma_120":9441.17},{"date":"2026-01-19","open":9259,"high":9259,"low":9090,"close":9110,"volume":63068,"rsi_14":53.85,"sma_20":9324.0,"sma_60":9299.83,"sma_120":9435.0},{"date":"2026-01-20","open":9120,"high":9318,"low":9031,"close":9259,"volume":58643,"rsi_14":55.93,"sma_20":9320.5,"sma_60":9301.83,"sma_120":9428.92},{"date":"2026-01-21","open":9239,"high":9239,"low":8962,"close":9001,"volume":95934,"rsi_14":45.26,"sma_20":9299.5,"sma_60":9297.83,"sma_120":9424.25},{"date":"2026-01-22","open":9080,"high":9110,"low":8882,"close":9011,"volume":120318,"rsi_14":45.26,"sma_20":9290.5,"sma_60":9294.5,"sma_120":9419.25},{"date":"2026-01-23","open":9021,"high":9199,"low":8962,"close":9179,"volume":84489,"rsi_14":52.82,"sma_20":9290.5,"sma_60":9297.5,"sma_120":9417.5},{"date":"2026-01-26","open":9179,"high":9407,"low":9160,"close":9328,"volume":97101,"rsi_14":52.58,"sma_20":9308.0,"sma_60":9303.83,"sma_120":9417.33},{"date":"2026-01-27","open":9358,"high":9536,"low":9269,"close":9377,"volume":128415,"rsi_14":48.89,"sma_20":9328.0,"sma_60":9311.33,"sma_120":9417.92},{"date":"2026-01-28","open":9387,"high":9477,"low":9249,"close":9328,"volume":96399,"rsi_14":46.11,"sma_20":9342.0,"sma_60":9318.5,"sma_120":9415.5},{"date":"2026-01-29","open":9536,"high":9744,"low":9328,"close":9506,"volume":229519,"rsi_14":57.06,"sma_20":9358.5,"sma_60":9319.5,"sma_120":9416.25},{"date":"2026-01-30","open":9506,"high":9546,"low":9288,"close":9377,"volume":106646,"rsi_14":55.49,"sma_20":9368.0,"sma_60":9319.0,"sma_120":9419.0},{"date":"2026-02-02","open":9368,"high":9813,"low":9110,"close":9288,"volume":416119,"rsi_14":44.1,"sma_20":9379.0,"sma_60":9318.5,"sma_120":9420.17},{"date":"2026-02-03","open":9368,"high":9546,"low":9318,"close":9546,"volume":122470,"rsi_14":52.43,"sma_20":9395.0,"sma_60":9325.67,"sma_120":9423.67},{"date":"2026-02-04","open":9546,"high":9595,"low":9457,"close":9576,"volume":106228,"rsi_14":59.88,"sma_20":9403.0,"sma_60":9331.17,"sma_120":9424.33},{"date":"2026-02-05","open":9585,"high":9655,"low":9457,"close":9496,"volume":100298,"rsi_14":57.14,"sma_20":9404.5,"sma_60":9332.83,"sma_120":9420.92},{"date":"2026-02-06","open":9427,"high":9427,"low":9011,"close":9358,"volume":88684,"rsi_14":57.14,"sma_20":9409.5,"sma_60":9333.83,"sma_120":9418.83},{"date":"2026-02-09","open":9387,"high":9585,"low":9387,"close":9467,"volume":63649,"rsi_14":56.14,"sma_20":9424.0,"sma_60":9331.67,"sma_120":9419.83},{"date":"2026-02-10","open":9467,"high":9605,"low":9377,"close":9546,"volume":100591,"rsi_14":67.97,"sma_20":9427.5,"sma_60":9330.33,"sma_120":9421.42},{"date":"2026-02-11","open":9546,"high":9645,"low":9457,"close":9467,"volume":103493,"rsi_14":64.38,"sma_20":9428.0,"sma_60":9328.83,"sma_120":9421.25},{"date":"2026-02-12","open":9496,"high":9566,"low":9417,"close":9496,"volume":57742,"rsi_14":60.96,"sma_20":9440.5,"sma_60":9330.83,"sma_120":9423.33},{"date":"2026-02-13","open":9496,"high":9496,"low":9199,"close":9229,"volume":107238,"rsi_14":46.84,"sma_20":9439.5,"sma_60":9336.0,"sma_120":9424.75},{"date":"2026-02-19","open":9229,"high":9417,"low":9170,"close":9407,"volume":85925,"rsi_14":50.88,"sma_20":9454.5,"sma_60":9344.67,"sma_120":9428.58},{"date":"2026-02-20","open":9377,"high":9467,"low":9298,"close":9447,"volume":99584,"rsi_14":53.53,"sma_20":9464.0,"sma_60":9350.33,"sma_120":9432.83},{"date":"2026-02-23","open":9457,"high":9813,"low":9457,"close":9714,"volume":208967,"rsi_14":55.87,"sma_20":9500.0,"sma_60":9364.67,"sma_120":9439.67},{"date":"2026-02-24","open":9803,"high":9803,"low":9566,"close":9665,"volume":144127,"rsi_14":58.48,"sma_20":9533.0,"sma_60":9379.33,"sma_120":9446.67},{"date":"2026-02-25","open":9665,"high":10269,"low":9526,"close":10061,"volume":434239,"rsi_14":69.31,"sma_20":9577.5,"sma_60":9402.83,"sma_120":9457.0},{"date":"2026-02-26","open":10100,"high":10120,"low":9774,"close":10001,"volume":180440,"rsi_14":62.64,"sma_20":9609.0,"sma_60":9417.17,"sma_120":9338.92},{"date":"2026-02-27","open":10189,"high":10506,"low":10071,"close":10160,"volume":376341,"rsi_14":65.13,"sma_20":9651.0,"sma_60":9441.17,"sma_120":9479.5},{"date":"2026-03-03","open":10160,"high":10288,"low":9684,"close":9764,"volume":231123,"rsi_14":55.95,"sma_20":9673.0,"sma_60":9449.67,"sma_120":9488.92},{"date":"2026-03-04","open":9615,"high":9665,"low":8585,"close":8595,"volume":305045,"rsi_14":38.37,"sma_20":9627.0,"sma_60":9439.0,"sma_120":9489.25},{"date":"2026-03-05","open":9011,"high":9506,"low":9011,"close":9407,"volume":182215,"rsi_14":49.25,"sma_20":9628.5,"sma_60":9440.83,"sma_120":9494.75},{"date":"2026-03-06","open":9407,"high":9566,"low":9080,"close":9377,"volume":106479,"rsi_14":47.86,"sma_20":9633.0,"sma_60":9442.5,"sma_120":9498.33},{"date":"2026-03-09","open":9031,"high":9031,"low":8625,"close":8863,"volume":125720,"rsi_14":43.08,"sma_20":9598.5,"sma_60":9437.0,"sma_120":9495.17},{"date":"2026-03-10","open":9021,"high":9189,"low":8952,"close":9021,"volume":74298,"rsi_14":44.71,"sma_20":9570.5,"sma_60":9433.5,"sma_120":9492.0},{"date":"2026-03-11","open":9021,"high":9259,"low":9011,"close":9130,"volume":83332,"rsi_14":48.86,"sma_20":9552.0,"sma_60":9433.5,"sma_120":9487.25},{"date":"2026-03-12","open":9120,"high":9259,"low":9051,"close":9219,"volume":61610,"rsi_14":47.79,"sma_20":9545.0,"sma_60":9435.67,"sma_120":9478.17},{"date":"2026-03-13","open":9179,"high":9179,"low":8863,"close":9061,"volume":196234,"rsi_14":45.58,"sma_20":9524.5,"sma_60":9435.0,"sma_120":9468.83},{"date":"2026-03-16","open":8991,"high":9199,"low":8962,"close":8981,"volume":99553,"rsi_14":41.23,"sma_20":9496.0,"sma_60":9436.67,"sma_120":9353.17},{"date":"2026-03-17","open":9031,"high":9150,"low":8981,"close":9011,"volume":43809,"rsi_14":42.14,"sma_20":9473.0,"sma_60":9423.33,"sma_120":9447.5},{"date":"2026-03-18","open":9061,"high":10298,"low":9041,"close":9803,"volume":806981,"rsi_14":47.17,"sma_20":9488.5,"sma_60":9427.0,"sma_120":9444.58},{"date":"2026-03-19","open":9605,"high":10774,"low":9605,"close":10180,"volume":887044,"rsi_14":51.83,"sma_20":9536.5,"sma_60":9438.67,"sma_120":9444.92},{"date":"2026-03-20","open":10199,"high":10586,"low":9922,"close":10358,"volume":278197,"rsi_14":52.02,"sma_20":9584.5,"sma_60":9454.0,"sma_120":9448.58},{"date":"2026-03-23","open":10298,"high":12358,"low":10298,"close":11685,"volume":1576896,"rsi_14":66.5,"sma_20":9697.5,"sma_60":9495.33,"sma_120":9462.58},{"date":"2026-03-24","open":12061,"high":13121,"low":11091,"close":12200,"volume":1080011,"rsi_14":84.87,"sma_20":9823.0,"sma_60":9543.67,"sma_120":9480.67},{"date":"2026-03-25","open":12447,"high":14616,"low":12081,"close":14537,"volume":2121593,"rsi_14":88.31,"sma_20":10069.0,"sma_60":9629.83,"sma_120":9518.0},{"date":"2026-03-26","open":14556,"high":15002,"low":13933,"close":14190,"volume":820614,"rsi_14":84.32,"sma_20":10277.5,"sma_60":9714.0,"sma_120":9553.08},{"date":"2026-03-27","open":13861,"high":14703,"low":13648,"close":14190,"volume":549228,"rsi_14":91.45,"sma_20":10506.0,"sma_60":9804.0,"sma_120":9593.42},{"date":"2026-03-30","open":14250,"high":14590,"low":13250,"close":13490,"volume":614863,"rsi_14":77.65,"sma_20":10667.5,"sma_60":9877.67,"sma_120":9624.58},{"date":"2026-03-31","open":13360,"high":13380,"low":12160,"close":12870,"volume":432010,"rsi_14":71.65,"sma_20":10818.0,"sma_60":9941.0,"sma_120":9653.83},{"date":"2026-04-01","open":13270,"high":14880,"low":13270,"close":14490,"volume":730022,"rsi_14":76.0,"sma_20":11108.5,"sma_60":10030.17,"sma_120":9694.58},{"date":"2026-04-02","open":14940,"high":14940,"low":13740,"close":13960,"volume":389363,"rsi_14":73.28,"sma_20":11331.5,"sma_60":10108.33,"sma_120":9731.33},{"date":"2026-04-03","open":14300,"high":15890,"low":14130,"close":14800,"volume":941896,"rsi_14":75.83,"sma_20":11598.0,"sma_60":10200.33,"sma_120":9775.25},{"date":"2026-04-06","open":14800,"high":14810,"low":13590,"close":13680,"volume":374344,"rsi_14":68.8,"sma_20":11834.5,"sma_60":10275.67,"sma_120":9806.67},{"date":"2026-04-07","open":14090,"high":15030,"low":13750,"close":13920,"volume":521759,"rsi_14":67.3,"sma_20":12075.0,"sma_60":10352.33,"sma_120":9840.92},{"date":"2026-04-08","open":14060,"high":14300,"low":13220,"close":13670,"volume":455852,"rsi_14":64.75,"sma_20":12297.5,"sma_60":10421.67,"sma_120":9874.58},{"date":"2026-04-09","open":13850,"high":14280,"low":13150,"close":13200,"volume":281988,"rsi_14":61.63,"sma_20":12492.0,"sma_60":10482.33,"sma_120":9904.33},{"date":"2026-04-10","open":13370,"high":13590,"low":12860,"close":13140,"volume":274073,"rsi_14":56.38,"sma_20":12691.5,"sma_60":10545.5,"sma_120":9931.75},{"date":"2026-04-13","open":13110,"high":13410,"low":12660,"close":12840,"volume":223818,"rsi_14":52.53,"sma_20":12880.0,"sma_60":10605.0,"sma_120":9956.75},{"date":"2026-04-14","open":13150,"high":13510,"low":12910,"close":13470,"volume":257352,"rsi_14":42.92,"sma_20":13098.5,"sma_60":10670.0,"sma_120":9989.33},{"date":"2026-04-15","open":13760,"high":13860,"low":12670,"close":13140,"volume":436482,"rsi_14":43.02,"sma_20":13260.5,"sma_60":10729.83,"sma_120":10018.0},{"date":"2026-04-16","open":13160,"high":13430,"low":12850,"close":13000,"volume":292817,"rsi_14":39.98,"sma_20":13396.5,"sma_60":10790.83,"sma_120":10046.92},{"date":"2026-04-17","open":13090,"high":14880,"low":12900,"close":14490,"volume":1188022,"rsi_14":55.79,"sma_20":13598.0,"sma_60":10879.0,"sma_120":10089.17},{"date":"2026-04-20","open":14280,"high":15560,"low":13820,"close":15100,"volume":706612,"rsi_14":62.92,"sma_20":13763.0,"sma_60":10974.83,"sma_120":10137.42},{"date":"2026-04-21","open":15370,"high":15410,"low":14460,"close":14790,"volume":427244,"rsi_14":52.05,"sma_20":13886.5,"sma_60":11069.83,"sma_120":10183.75},{"date":"2026-04-22","open":14540,"high":15150,"low":14360,"close":14650,"volume":256420,"rsi_14":54.98,"sma_20":13885.0,"sma_60":11162.33,"sma_120":10228.08},{"date":"2026-04-23","open":14900,"high":15250,"low":14250,"close":14500,"volume":260266,"rsi_14":47.6,"sma_20":13893.5,"sma_60":11249.5,"sma_120":10271.42},{"date":"2026-04-24","open":14580,"high":15060,"low":14400,"close":14530,"volume":234261,"rsi_14":58.25,"sma_20":13886.5,"sma_60":11334.67,"sma_120":10316.75},{"date":"2026-04-27","open":14530,"high":14790,"low":14150,"close":14200,"volume":319114,"rsi_14":52.67,"sma_20":13922.0,"sma_60":11413.5,"sma_120":10359.75},{"date":"2026-04-28","open":14220,"high":14400,"low":13700,"close":13890,"volume":238444,"rsi_14":52.08,"sma_20":13973.0,"sma_60":11488.0,"sma_120":10400.33},{"date":"2026-04-29","open":13890,"high":13890,"low":13160,"close":13470,"volume":272804,"rsi_14":52.57,"sma_20":13922.0,"sma_60":11552.5,"sma_120":10445.75},{"date":"2026-04-30","open":13590,"high":13700,"low":12770,"close":12830,"volume":277470,"rsi_14":43.47,"sma_20":13690.0,"sma_60":13813.67,"sma_120":11797.42},{"date":"2026-05-04","open":12880,"high":13260,"low":12640,"close":12690,"volume":240790,"rsi_14":48.68,"sma_20":13760.0,"sma_60":11663.67,"sma_120":10491.67},{"date":"2026-05-06","open":12700,"high":12700,"low":11790,"close":12060,"volume":383905,"rsi_14":37.57,"sma_20":13679.0,"sma_60":11704.0,"sma_120":10513.75},{"date":"2026-05-07","open":12070,"high":12480,"low":11550,"close":12280,"volume":244683,"rsi_14":42.27,"sma_20":13597.0,"sma_60":11747.5,"sma_120":10539.33},{"date":"2026-05-08","open":12280,"high":12470,"low":11330,"close":11400,"volume":273833,"rsi_14":37.3,"sma_20":13483.5,"sma_60":11777.67,"sma_120":10555.25},{"date":"2026-05-11","open":11400,"high":11500,"low":10670,"close":10870,"volume":325401,"rsi_14":16.1,"sma_20":13367.0,"sma_60":11801.33,"sma_120":10567.58},{"date":"2026-05-12","open":10900,"high":11400,"low":10200,"close":10430,"volume":873677,"rsi_14":4.84,"sma_20":13231.5,"sma_60":11815.83,"sma_120":10573.75},{"date":"2026-05-13","open":10810,"high":11380,"low":10430,"close":10830,"volume":438106,"rsi_14":12.36,"sma_20":13131.0,"sma_60":11835.67,"sma_120":10583.0},{"date":"2026-05-14","open":11100,"high":11410,"low":10650,"close":11230,"volume":373364,"rsi_14":19.02,"sma_20":13019.0,"sma_60":11863.5,"sma_120":10596.17},{"date":"2026-05-15","open":11230,"high":11350,"low":10550,"close":10690,"volume":223652,"rsi_14":17.77,"sma_20":12896.5,"sma_60":11881.83,"sma_120":10606.33},{"date":"2026-05-18","open":10780,"high":10780,"low":10110,"close":10370,"volume":136295,"rsi_14":16.45,"sma_20":12765.0,"sma_60":11899.33,"sma_120":10617.67},{"date":"2026-05-19","open":10130,"high":10700,"low":9990,"close":10280,"volume":205169,"rsi_14":17.11,"sma_20":12554.5,"sma_60":11912.33,"sma_120":10628.5},{"date":"2026-05-20","open":10450,"high":10450,"low":9950,"close":10060,"volume":140482,"rsi_14":17.38,"sma_20":12302.5,"sma_60":11921.0,"sma_120":10635.67},{"date":"2026-05-21","open":10220,"high":10760,"low":10160,"close":10230,"volume":151001,"rsi_14":21.17,"sma_20":12074.5,"sma_60":11928.0,"sma_120":10646.33},{"date":"2026-05-22","open":10450,"high":11120,"low":10310,"close":10690,"volume":235706,"rsi_14":30.33,"sma_20":11876.5,"sma_60":11943.5,"sma_120":10661.42},{"date":"2026-05-26","open":10850,"high":11030,"low":10260,"close":10340,"volume":225492,"rsi_14":29.2,"sma_20":11668.5,"sma_60":11946.5,"sma_120":10674.67},{"date":"2026-05-27","open":10360,"high":10600,"low":10000,"close":10270,"volume":138332,"rsi_14":32.42,"sma_20":11455.5,"sma_60":11949.33,"sma_120":10685.25},{"date":"2026-05-28","open":10350,"high":10350,"low":9690,"close":10000,"volume":204204,"rsi_14":27.82,"sma_20":11245.5,"sma_60":11945.0,"sma_120":10693.08},{"date":"2026-05-29","open":10100,"high":10100,"low":9300,"close":9470,"volume":208071,"rsi_14":29.85,"sma_20":11024.5,"sma_60":11938.5,"sma_120":10694.08},{"date":"2026-06-01","open":9330,"high":9500,"low":9020,"close":9210,"volume":216559,"rsi_14":31.64,"sma_20":10811.5,"sma_60":11947.33,"sma_120":10693.17},{"date":"2026-06-02","open":9020,"high":9210,"low":8800,"close":8920,"volume":164823,"rsi_14":32.72,"sma_20":10616.0,"sma_60":11937.67,"sma_120":10689.25},{"date":"2026-06-04","open":9000,"high":9330,"low":8640,"close":8700,"volume":125798,"rsi_14":24.58,"sma_20":10416.5,"sma_60":11924.83,"sma_120":10683.67},{"date":"2026-06-05","open":8720,"high":8950,"low":8480,"close":8590,"volume":101255,"rsi_14":16.15,"sma_20":10243.0,"sma_60":11918.83,"sma_120":10677.92},{"date":"2026-06-08","open":8390,"high":8450,"low":7600,"close":7980,"volume":114192,"rsi_14":15.87,"sma_20":10028.0,"sma_60":11900.0,"sma_120":10666.75},{"date":"2026-06-09","open":7820,"high":8300,"low":7820,"close":8010,"volume":115375,"rsi_14":17.93,"sma_20":9858.5,"sma_60":11879.83,"sma_120":10656.67},{"date":"2026-06-10","open":8010,"high":8200,"low":7630,"close":7850,"volume":112563,"rsi_14":17.6,"sma_20":9707.5,"sma_60":11855.5,"sma_120":10645.58},{"date":"2026-06-11","open":7850,"high":8010,"low":7460,"close":7940,"volume":70045,"rsi_14":20.72,"sma_20":9583.0,"sma_60":11835.33,"sma_120":10635.17},{"date":"2026-06-12","open":8060,"high":8410,"low":7970,"close":8090,"volume":94071,"rsi_14":20.28,"sma_20":9446.0,"sma_60":11819.0,"sma_120":10623.92},{"date":"2026-06-15","open":8200,"high":8370,"low":8100,"close":8170,"volume":85943,"rsi_14":10.87,"sma_20":9293.0,"sma_60":11803.5,"sma_120":10613.42},{"date":"2026-06-16","open":8290,"high":9190,"low":8270,"close":8420,"volume":213228,"rsi_14":19.23,"sma_20":9179.5,"sma_60":11778.83,"sma_120":10602.92},{"date":"2026-06-17","open":8440,"high":8700,"low":8220,"close":8500,"volume":137583,"rsi_14":46.9,"sma_20":8518.5,"sma_60":11286.83,"sma_120":10545.42},{"date":"2026-06-18","open":8500,"high":8900,"low":8210,"close":8220,"volume":88497,"rsi_14":21.66,"sma_20":8983.0,"sma_60":11711.83,"sma_120":10582.92},{"date":"2026-06-19","open":8240,"high":8470,"low":7870,"close":7980,"volume":107348,"rsi_14":23.86,"sma_20":8879.0,"sma_60":11648.17,"sma_120":10571.75},{"date":"2026-06-22","open":7810,"high":8100,"low":7700,"close":7770,"volume":90260,"rsi_14":24.29,"sma_20":8756.0,"sma_60":11572.33,"sma_120":10558.0},{"date":"2026-06-23","open":7790,"high":7880,"low":7500,"close":7560,"volume":102633,"rsi_14":25.0,"sma_20":8599.5,"sma_60":11453.67,"sma_120":10541.75},{"date":"2026-06-24","open":7490,"high":7940,"low":7410,"close":7610,"volume":110468,"rsi_14":28.63,"sma_20":8463.0,"sma_60":11341.67,"sma_120":10527.83},{"date":"2026-06-25","open":7530,"high":8090,"low":7530,"close":7660,"volume":109507,"rsi_14":31.33,"sma_20":8332.5,"sma_60":11224.83,"sma_120":10514.42},{"date":"2026-06-26","open":7660,"high":7670,"low":7120,"close":7260,"volume":107370,"rsi_14":34.21,"sma_20":8195.5,"sma_60":11121.0,"sma_120":10499.33},{"date":"2026-06-29","open":7730,"high":8400,"low":7400,"close":8250,"volume":290851,"rsi_14":53.7,"sma_20":8134.5,"sma_60":11044.0,"sma_120":10492.5},{"date":"2026-06-30","open":8270,"high":8440,"low":7880,"close":7950,"volume":93271,"rsi_14":51.48,"sma_20":8071.5,"sma_60":10935.0,"sma_120":10482.58},{"date":"2026-07-01","open":7950,"high":8740,"low":7880,"close":8410,"volume":93110,"rsi_14":56.27,"sma_20":8046.0,"sma_60":10842.5,"sma_120":10475.42},{"date":"2026-07-02","open":8310,"high":8970,"low":8100,"close":8240,"volume":117363,"rsi_14":51.99,"sma_20":8023.0,"sma_60":10733.17,"sma_120":10466.75},{"date":"2026-07-03","open":8210,"high":8320,"low":7980,"close":8280,"volume":54965,"rsi_14":51.47,"sma_20":8007.5,"sma_60":10643.17,"sma_120":10459.42},{"date":"2026-07-06","open":8350,"high":8350,"low":7900,"close":8240,"volume":70462,"rsi_14":47.44,"sma_20":8020.5,"sma_60":10548.5,"sma_120":10450.42},{"date":"2026-07-07","open":7950,"high":8270,"low":7930,"close":8100,"volume":55797,"rsi_14":44.41,"sma_20":8025.0,"sma_60":10455.67,"sma_120":10438.67},{"date":"2026-07-08","open":8100,"high":8150,"low":7710,"close":7940,"volume":52995,"rsi_14":45.95,"sma_20":8029.5,"sma_60":10368.0,"sma_120":10425.17},{"date":"2026-07-09","open":7940,"high":8040,"low":7620,"close":7630,"volume":73587,"rsi_14":45.04,"sma_20":8014.0,"sma_60":10276.17,"sma_120":10410.83},{"date":"2026-07-10","open":7630,"high":8260,"low":7630,"close":8150,"volume":83433,"rsi_14":54.95,"sma_20":8017.0,"sma_60":10198.0,"sma_120":10401.5},{"date":"2026-07-13","open":8150,"high":8690,"low":7810,"close":7930,"volume":91641,"rsi_14":54.81,"sma_20":8005.0,"sma_60":10105.67,"sma_120":10387.83},{"date":"2026-07-14","open":7870,"high":8150,"low":7750,"close":7990,"volume":135620,"rsi_14":54.92,"sma_20":7983.5,"sma_60":10019.83,"sma_120":10374.83},{"date":"2026-07-15","open":7990,"high":8190,"low":7860,"close":8180,"volume":63358,"rsi_14":56.5,"sma_20":7967.5,"sma_60":9939.5,"sma_120":10365.17},{"date":"2026-07-16","open":8160,"high":8180,"low":7930,"close":8090,"volume":28600,"rsi_14":61.25,"sma_20":7961.0,"sma_60":9832.83,"sma_120":10355.92},{"date":"2026-07-20","open":8090,"high":8090,"low":7700,"close":7750,"volume":51024,"rsi_14":41.78,"sma_20":7949.5,"sma_60":9710.33,"sma_120":10342.58},{"date":"2026-07-21","open":7650,"high":7940,"low":7620,"close":7850,"volume":55243,"rsi_14":48.24,"sma_20":7953.5,"sma_60":9594.67,"sma_120":10332.25},{"date":"2026-07-22","open":7860,"high":8040,"low":7760,"close":7770,"volume":42293,"rsi_14":36.99,"sma_20":7964.0,"sma_60":9480.0,"sma_120":10321.17},{"date":"2026-07-23","open":7760,"high":8070,"low":7760,"close":8050,"volume":92527,"rsi_14":46.3,"sma_20":7986.0,"sma_60":9372.5,"sma_120":10311.0},{"date":"2026-07-24","open":8020,"high":8270,"low":7890,"close":7950,"volume":81023,"rsi_14":43.73,"sma_20":8000.5,"sma_60":9262.83,"sma_120":10298.75},{"date":"2026-07-27","open":7960,"high":8280,"low":7960,"close":8110,"volume":59184,"rsi_14":47.64,"sma_20":8043.0,"sma_60":9161.33,"sma_120":10287.42},{"date":"2026-07-28","open":8010,"high":8040,"low":7550,"close":7800,"volume":69964,"rsi_14":44.86,"sma_20":8020.5,"sma_60":9059.83,"sma_120":10273.92},{"date":"2026-07-29","open":7700,"high":7850,"low":7100,"close":7380,"volume":171687,"rsi_14":41.19,"sma_20":7992.0,"sma_60":8958.33,"sma_120":10255.42},{"date":"2026-07-30","open":6680,"high":7500,"low":6680,"close":7250,"volume":72767,"rsi_14":43.67,"sma_20":7934.0,"sma_60":8865.33,"sma_120":10236.92},{"date":"2026-07-31","open":7330,"high":7880,"low":7330,"close":7800,"volume":103994,"rsi_14":44.22,"sma_20":7912.0,"sma_60":8783.83,"sma_120":10223.75},{"date":"2026-08-03","open":7610,"high":8250,"low":7560,"close":8010,"volume":88261,"rsi_14":51.32,"sma_20":7898.5,"sma_60":8716.33,"sma_120":10210.17},{"date":"2026-08-04","open":8120,"high":8540,"low":8120,"close":8430,"volume":100601,"rsi_14":56.51,"sma_20":7908.0,"sma_60":8652.17,"sma_120":10199.83},{"date":"2026-08-05","open":8600,"high":8850,"low":8430,"close":8600,"volume":63598,"rsi_14":56.25,"sma_20":7933.0,"sma_60":8605.5,"sma_120":10191.58},{"date":"2026-08-06","open":8590,"high":8760,"low":8350,"close":8730,"volume":47776,"rsi_14":59.41,"sma_20":7972.5,"sma_60":8569.83,"sma_120":10185.58},{"date":"2026-08-07","open":8720,"high":8830,"low":8600,"close":8810,"volume":46705,"rsi_14":66.88,"sma_20":8031.5,"sma_60":8542.83,"sma_120":10179.33},{"date":"2026-08-10","open":8810,"high":9640,"low":8700,"close":9120,"volume":400363,"rsi_14":68.96,"sma_20":8080.0,"sma_60":8514.33,"sma_120":10175.0},{"date":"2026-08-11","open":9120,"high":9800,"low":9050,"close":9680,"volume":190646,"rsi_14":74.93,"sma_20":8167.5,"sma_60":8488.5,"sma_120":10176.0},{"date":"2026-08-12","open":9800,"high":9800,"low":9290,"close":9440,"volume":79954,"rsi_14":68.34,"sma_20":8240.0,"sma_60":8467.67,"sma_120":10174.75},{"date":"2026-08-13","open":9440,"high":9510,"low":9150,"close":9260,"volume":95717,"rsi_14":66.93,"sma_20":8294.0,"sma_60":8449.17,"sma_120":10174.25},{"date":"2026-08-14","open":9300,"high":9310,"low":9020,"close":9250,"volume":73633,"rsi_14":65.32,"sma_20":8352.0,"sma_60":8432.0,"sma_120":10172.17},{"date":"2026-08-18","open":9100,"high":9250,"low":8700,"close":8790,"volume":142105,"rsi_14":62.79,"sma_20":8404.0,"sma_60":8410.83,"sma_120":10165.92},{"date":"2026-08-19","open":8790,"high":8990,"low":8520,"close":8680,"volume":44639,"rsi_14":68.26,"sma_20":8445.5,"sma_60":8385.0,"sma_120":10156.5},{"date":"2026-08-20","open":8900,"high":8980,"low":8560,"close":8630,"volume":81234,"rsi_14":69.83,"sma_20":8488.5,"sma_60":8350.67,"sma_120":10147.08},{"date":"2026-08-21","open":8620,"high":8640,"low":8290,"close":8410,"volume":58945,"rsi_14":59.68,"sma_20":8506.5,"sma_60":8318.5,"sma_120":10132.5},{"date":"2026-08-24","open":8420,"high":8820,"low":8410,"close":8610,"volume":40685,"rsi_14":59.55,"sma_20":8539.5,"sma_60":8290.83,"sma_120":10120.08},{"date":"2026-08-25","open":8600,"high":8950,"low":8230,"close":8840,"volume":78393,"rsi_14":56.95,"sma_20":8576.0,"sma_60":8271.5,"sma_120":10108.25},{"date":"2026-08-26","open":8890,"high":9000,"low":8770,"close":8850,"volume":38024,"rsi_14":54.48,"sma_20":8628.5,"sma_60":8261.17,"sma_120":10099.83},{"date":"2026-08-27","open":8970,"high":8970,"low":8710,"close":8870,"volume":19557,"rsi_14":52.61,"sma_20":8703.0,"sma_60":8255.5,"sma_120":10101.42},{"date":"2026-08-28","open":8870,"high":9360,"low":8690,"close":9300,"volume":85680,"rsi_14":58.09,"sma_20":8805.5,"sma_60":8261.83,"sma_120":10099.75},{"date":"2026-08-31","open":9300,"high":9490,"low":9050,"close":9310,"volume":148914,"rsi_14":53.48,"sma_20":8881.0,"sma_60":8272.0,"sma_120":10098.42},{"date":"2026-09-01","open":9310,"high":9390,"low":9150,"close":9240,"volume":37906,"rsi_14":40.18,"sma_20":8942.5,"sma_60":8282.83,"sma_120":10100.83},{"date":"2026-09-02","open":9150,"high":9300,"low":9060,"close":9230,"volume":46072,"rsi_14":44.78,"sma_20":8982.5,"sma_60":8303.67,"sma_120":10101.83},{"date":"2026-09-03","open":9230,"high":11990,"low":9130,"close":10750,"volume":10558437,"rsi_14":72.24,"sma_20":9090.0,"sma_60":8349.33,"sma_120":10114.58},{"date":"2026-09-04","open":11000,"high":11070,"low":10220,"close":10340,"volume":1766983,"rsi_14":64.53,"sma_20":9170.5,"sma_60":8390.83,"sma_120":10123.17},{"date":"2026-09-07","open":10240,"high":10740,"low":9930,"close":10150,"volume":1036777,"rsi_14":69.54,"sma_20":9237.5,"sma_60":8427.67,"sma_120":10131.5},{"date":"2026-09-08","open":10150,"high":10610,"low":9910,"close":10050,"volume":923660,"rsi_14":69.74,"sma_20":9284.0,"sma_60":8460.33,"sma_120":10139.67},{"date":"2026-09-09","open":9830,"high":10270,"low":9790,"close":9950,"volume":380913,"rsi_14":68.75,"sma_20":9297.5,"sma_60":8490.0,"sma_120":10146.75},{"date":"2026-09-10","open":9870,"high":9950,"low":9520,"close":9620,"volume":336990,"rsi_14":66.67,"sma_20":9306.5,"sma_60":8510.0,"sma_120":10144.42},{"date":"2026-09-11","open":9540,"high":9620,"low":9440,"close":9500,"volume":148568,"rsi_14":62.54,"sma_20":9318.5,"sma_60":8526.67,"sma_120":10137.92},{"date":"2026-09-14","open":9450,"high":9940,"low":9350,"close":9420,"volume":120183,"rsi_14":58.53,"sma_20":9327.0,"sma_60":8546.67,"sma_120":10129.25},{"date":"2026-09-15","open":9480,"high":9600,"low":9270,"close":9410,"volume":136564,"rsi_14":58.24,"sma_20":9358.0,"sma_60":8570.5,"sma_120":10109.33},{"date":"2026-09-16","open":9450,"high":9450,"low":9140,"close":9310,"volume":137250,"rsi_14":56.32,"sma_20":9389.5,"sma_60":8596.17,"sma_120":10084.25},{"date":"2026-09-17","open":9270,"high":9720,"low":9220,"close":9370,"volume":371830,"rsi_14":51.13,"sma_20":9426.5,"sma_60":8626.33,"sma_120":10040.0},{"date":"2026-09-18","open":9400,"high":9450,"low":9170,"close":9230,"volume":130712,"rsi_14":48.77,"sma_20":9467.5,"sma_60":8653.33,"sma_120":9997.5},{"date":"2026-09-21","open":9180,"high":9270,"low":9000,"close":9030,"volume":115540,"rsi_14":46.88,"sma_20":9488.5,"sma_60":8676.17,"sma_120":9950.5},{"date":"2026-09-22","open":9070,"high":9130,"low":8800,"close":8890,"volume":116124,"rsi_14":45.14,"sma_20":9491.0,"sma_60":8703.33,"sma_120":9912.17},{"date":"2026-09-23","open":8900,"high":9120,"low":8820,"close":8970,"volume":64316,"rsi_14":6.8,"sma_20":9497.0,"sma_60":8715.33,"sma_120":9879.67},{"date":"2026-09-28","open":9000,"high":9640,"low":9000,"close":9440,"volume":211525,"rsi_14":28.77,"sma_20":9525.5,"sma_60":8740.17,"sma_120":9837.58},{"date":"2026-09-29","open":9550,"high":9570,"low":9140,"close":9200,"volume":108459,"rsi_14":28.11,"sma_20":9520.5,"sma_60":8753.33,"sma_120":9797.92},{"date":"2026-09-30","open":9270,"high":10050,"low":9270,"close":9880,"volume":362569,"rsi_14":46.91,"sma_20":9549.0,"sma_60":8780.67,"sma_120":9756.92},{"date":"2026-10-01","open":9880,"high":11290,"low":9700,"close":11150,"volume":1106405,"rsi_14":65.31,"sma_20":9644.5,"sma_60":8828.5,"sma_120":9735.83},{"date":"2026-10-02","open":11200,"high":11370,"low":10670,"close":10940,"volume":422541,"rsi_14":67.37,"sma_20":9730.0,"sma_60":8873.5,"sma_120":9711.0},{"date":"2026-10-06","open":10990,"high":11130,"low":10450,"close":10850,"volume":234040,"rsi_14":67.9,"sma_20":9735.0,"sma_60":8919.33,"sma_120":9687.5},{"date":"2026-10-07","open":10740,"high":11300,"low":10590,"close":10760,"volume":357239,"rsi_14":67.72,"sma_20":9756.0,"sma_60":8966.33,"sma_120":9667.17},{"date":"2026-10-08","open":10760,"high":11250,"low":10670,"close":10850,"volume":223707,"rsi_14":68.65,"sma_20":9791.0,"sma_60":9020.0,"sma_120":9648.08},{"date":"2026-10-12","open":10850,"high":11110,"low":10200,"close":10390,"volume":181502,"rsi_14":62.8,"sma_20":9808.0,"sma_60":9057.33,"sma_120":9627.67},{"date":"2026-10-13","open":10320,"high":11120,"low":10110,"close":10930,"volume":346486,"rsi_14":66.6,"sma_20":9857.0,"sma_60":9107.33,"sma_120":9606.5},{"date":"2026-10-14","open":10880,"high":11580,"low":10760,"close":10900,"volume":342524,"rsi_14":68.19,"sma_20":9921.0,"sma_60":9155.83,"sma_120":9587.83},{"date":"2026-10-15","open":10430,"high":10780,"low":9900,"close":10190,"volume":212907,"rsi_14":61.37,"sma_20":9955.5,"sma_60":9189.33,"sma_120":9564.42},{"date":"2026-10-16","open":10350,"high":11550,"low":10260,"close":11490,"volume":481172,"rsi_14":70.77,"sma_20":10059.0,"sma_60":9246.0,"sma_120":9539.42},{"date":"2026-10-19","open":11280,"high":11430,"low":10730,"close":11330,"volume":258858,"rsi_14":68.61,"sma_20":10155.0,"sma_60":9305.67,"sma_120":9508.0},{"date":"2026-10-20","open":11310,"high":11605,"low":10950,"close":11050,"volume":226266,"rsi_14":63.09,"sma_20":10242.0,"sma_60":9359.0,"sma_120":9476.83},{"date":"2026-10-21","open":11270,"high":11350,"low":10580,"close":10950,"volume":204507,"rsi_14":64.56,"sma_20":10321.0,"sma_60":9412.0,"sma_120":9446.0},{"date":"2026-10-22","open":10800,"high":11110,"low":10650,"close":10790,"volume":185631,"rsi_14":58.29,"sma_20":10399.0,"sma_60":9457.67,"sma_120":9415.08},{"date":"2026-10-23","open":10137,"high":11330,"low":9949,"close":11330,"volume":293286}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":305.60999999999996,"pbr":1.78,"per":37.07,"roa":1.63,"roe":3.47,"grade":"C","comment":"PER 36.75배, ROE 3.47%","revenue":192210114701.0,"analysis":"PER 36.8배입니다. ROE 3.5%입니다. 시가총액 2017.26억. 매출 1922.10억, 영업이익 175.37억.","eps_basis":"TTM","debt_ratio":1.133908634834871,"market_cap":203522308220,"net_income":5489659796.0,"total_debt":129436989909.0,"ttm_window":"2025Q3~2026Q2","gross_margin":40.63,"total_assets":243588153356.0,"total_equity":114151163447.0,"profit_margin":2.86,"revenue_basis":"TTM","dividend_yield":0.96,"net_income_basis":"TTM","operating_income":17536514681.0,"operating_margin":9.12,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":11330.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2019-10-14","close":11692.9121},{"date":"2019-10-15","close":11412.2832},{"date":"2019-10-16","close":10804.25},{"date":"2019-10-17","close":10383.3047},{"date":"2019-10-18","close":10991.3369},{"date":"2019-10-21","close":11131.6523},{"date":"2019-10-22","close":10757.4785},{"date":"2019-10-23","close":10523.6211},{"date":"2019-10-24","close":10663.9365},{"date":"2019-10-25","close":10710.707},{"date":"2019-10-28","close":10710.707},{"date":"2019-10-29","close":10663.9365},{"date":"2019-10-30","close":10476.8506},{"date":"2019-10-31","close":10476.8506},{"date":"2019-11-01","close":10336.5342},{"date":"2019-11-04","close":10336.5342},{"date":"2019-11-05","close":10430.0791},{"date":"2019-11-06","close":10055.9043},{"date":"2019-11-07","close":9588.1885},{"date":"2019-11-08","close":9588.1885},{"date":"2019-11-11","close":9354.3301},{"date":"2019-11-12","close":9541.418},{"date":"2019-11-13","close":9354.3301},{"date":"2019-11-14","close":9354.3301},{"date":"2019-11-15","close":9728.5039},{"date":"2019-11-18","close":9728.5039},{"date":"2019-11-19","close":9541.418},{"date":"2019-11-20","close":9354.3301},{"date":"2019-11-21","close":9242.0781},{"date":"2019-11-22","close":9176.5977},{"date":"2019-11-25","close":9307.5576},{"date":"2019-11-26","close":9307.5576},{"date":"2019-11-27","close":9335.6211},{"date":"2019-11-28","close":9307.5576},{"date":"2019-11-29","close":9073.7002},{"date":"2019-12-02","close":9111.1172},{"date":"2019-12-03","close":8961.4473},{"date":"2019-12-04","close":8699.5273},{"date":"2019-12-05","close":8353.416},{"date":"2019-12-06","close":8372.125},{"date":"2019-12-09","close":8409.541},{"date":"2019-12-10","close":8484.377},{"date":"2019-12-11","close":8662.1084},{"date":"2019-12-12","close":8587.2734},{"date":"2019-12-13","close":8624.6924},{"date":"2019-12-16","close":8624.6924},{"date":"2019-12-17","close":8924.0312},{"date":"2019-12-18","close":10336.5342},{"date":"2019-12-19","close":10196.2197},{"date":"2019-12-20","close":10336.5342},{"date":"2019-12-23","close":9962.3623},{"date":"2019-12-24","close":9681.7314},{"date":"2019-12-26","close":9962.3623},{"date":"2019-12-27","close":9943.5107},{"date":"2019-12-30","close":9943.5107},{"date":"2020-01-02","close":10132.0146},{"date":"2020-01-03","close":9943.5107},{"date":"2020-01-06","close":9566.5049},{"date":"2020-01-07","close":9660.7568},{"date":"2020-01-08","close":9076.3994},{"date":"2020-01-09","close":9472.2549},{"date":"2020-01-10","close":9406.2783},{"date":"2020-01-13","close":9990.6377},{"date":"2020-01-14","close":9755.0078},{"date":"2020-01-15","close":9660.7568},{"date":"2020-01-16","close":9755.0078},{"date":"2020-01-17","close":9849.2588},{"date":"2020-01-20","close":9802.1348},{"date":"2020-01-21","close":9755.0078},{"date":"2020-01-22","close":9707.8818},{"date":"2020-01-23","close":9566.5049},{"date":"2020-01-28","close":9246.0518},{"date":"2020-01-29","close":9321.4521},{"date":"2020-01-30","close":8953.8721},{"date":"2020-01-31","close":8652.2676},{"date":"2020-02-03","close":8831.3467},{"date":"2020-02-04","close":8972.7227},{"date":"2020-02-05","close":9029.2725},{"date":"2020-02-06","close":9123.5244},{"date":"2020-02-07","close":9038.6982},{"date":"2020-02-10","close":9000.999},{"date":"2020-02-11","close":8982.1475},{"date":"2020-02-12","close":8746.5205},{"date":"2020-02-13","close":8840.7715},{"date":"2020-02-14","close":9029.2725},{"date":"2020-02-17","close":9236.625},{"date":"2020-02-18","close":9236.625},{"date":"2020-02-19","close":8991.5732},{"date":"2020-02-20","close":9161.2256},{"date":"2020-02-21","close":9472.2549},{"date":"2020-02-24","close":8972.7227},{"date":"2020-02-25","close":8935.0225},{"date":"2020-02-26","close":8784.2207},{"date":"2020-02-27","close":8595.7178},{"date":"2020-02-28","close":8275.2627},{"date":"2020-03-02","close":8492.04},{"date":"2020-03-03","close":8426.0645},{"date":"2020-03-04","close":8642.8428},{"date":"2020-03-05","close":8642.8428},{"date":"2020-03-06","close":8586.291},{"date":"2020-03-09","close":8199.8613},{"date":"2020-03-10","close":8011.3589},{"date":"2020-03-11","close":7709.7554},{"date":"2020-03-12","close":6927.4697},{"date":"2020-03-13","close":7427.0015},{"date":"2020-03-16","close":6786.0923},{"date":"2020-03-17","close":6569.3149},{"date":"2020-03-18","close":6116.9092},{"date":"2020-03-19","close":4901.0674},{"date":"2020-03-20","close":5334.623},{"date":"2020-03-23","close":5089.5698},{"date":"2020-03-24","close":5504.2749},{"date":"2020-03-25","close":5928.4058},{"date":"2020-03-26","close":5947.2563},{"date":"2020-03-27","close":7728.606},{"date":"2020-03-30","close":8124.4609},{"date":"2020-03-31","close":7898.2573},{"date":"2020-04-01","close":7766.3062},{"date":"2020-04-02","close":7766.3062},{"date":"2020-04-03","close":7728.606},{"date":"2020-04-06","close":7907.6841},{"date":"2020-04-07","close":8821.9229},{"date":"2020-04-08","close":8793.6455},{"date":"2020-04-09","close":8567.4414},{"date":"2020-04-10","close":8312.9639},{"date":"2020-04-13","close":8067.9111},{"date":"2020-04-14","close":8105.6108},{"date":"2020-04-16","close":8605.1426},{"date":"2020-04-17","close":8623.9912},{"date":"2020-04-20","close":8671.1182},{"date":"2020-04-21","close":8539.166},{"date":"2020-04-22","close":8529.7422},{"date":"2020-04-23","close":8529.7422},{"date":"2020-04-24","close":8482.6162},{"date":"2020-04-27","close":8558.0166},{"date":"2020-04-28","close":8444.915},{"date":"2020-04-29","close":8077.3364},{"date":"2020-05-04","close":7869.9829},{"date":"2020-05-06","close":7935.959},{"date":"2020-05-07","close":8228.1377},{"date":"2020-05-08","close":8294.1143},{"date":"2020-05-11","close":8793.6455},{"date":"2020-05-12","close":8727.6689},{"date":"2020-05-13","close":11310.1533},{"date":"2020-05-14","close":11498.6572},{"date":"2020-05-15","close":11215.9033},{"date":"2020-05-18","close":11215.9033},{"date":"2020-05-19","close":10273.3896},{"date":"2020-05-20","close":10509.0195},{"date":"2020-05-21","close":11027.4014},{"date":"2020-05-22","close":10367.6406},{"date":"2020-05-25","close":10273.3896},{"date":"2020-05-26","close":10414.7676},{"date":"2020-05-27","close":10037.7627},{"date":"2020-05-28","close":9755.0078},{"date":"2020-05-29","close":9613.6328},{"date":"2020-06-01","close":10132.0146},{"date":"2020-06-02","close":10084.8877},{"date":"2020-06-03","close":10414.7676},{"date":"2020-06-04","close":10367.6406},{"date":"2020-06-05","close":10320.5146},{"date":"2020-06-08","close":10226.2637},{"date":"2020-06-09","close":10603.2705},{"date":"2020-06-10","close":10367.6406},{"date":"2020-06-11","close":12676.7988},{"date":"2020-06-12","close":11781.4121},{"date":"2020-06-15","close":10603.2705},{"date":"2020-06-16","close":11027.4014},{"date":"2020-06-17","close":10791.7715},{"date":"2020-06-18","close":11263.0303},{"date":"2020-06-19","close":11027.4014},{"date":"2020-06-22","close":10791.7715},{"date":"2020-06-23","close":10886.0234},{"date":"2020-06-24","close":11027.4014},{"date":"2020-06-25","close":10838.8975},{"date":"2020-06-26","close":10933.1484},{"date":"2020-06-29","close":10886.0234},{"date":"2020-06-30","close":10509.0195},{"date":"2020-07-01","close":10179.1396},{"date":"2020-07-02","close":10509.0195},{"date":"2020-07-03","close":10791.7715},{"date":"2020-07-06","close":10697.5215},{"date":"2020-07-07","close":10509.0195},{"date":"2020-07-08","close":10509.0195},{"date":"2020-07-09","close":10603.2705},{"date":"2020-07-10","close":10886.0234},{"date":"2020-07-13","close":10886.0234},{"date":"2020-07-14","close":10556.1455},{"date":"2020-07-15","close":10461.8926},{"date":"2020-07-16","close":10461.8926},{"date":"2020-07-17","close":10461.8926},{"date":"2020-07-20","close":10556.1455},{"date":"2020-07-21","close":10509.0195},{"date":"2020-07-22","close":10791.7715},{"date":"2020-07-23","close":10886.0234},{"date":"2020-07-24","close":11027.4014},{"date":"2020-07-27","close":10886.0234},{"date":"2020-07-28","close":10791.7715},{"date":"2020-07-29","close":10838.8975},{"date":"2020-07-30","close":10838.8975},{"date":"2020-07-31","close":11592.9082},{"date":"2020-08-03","close":11592.9082},{"date":"2020-08-04","close":11545.7832},{"date":"2020-08-05","close":11922.7871},{"date":"2020-08-06","close":11404.4053},{"date":"2020-08-07","close":11263.0303},{"date":"2020-08-10","close":11498.6572},{"date":"2020-08-11","close":11545.7832},{"date":"2020-08-12","close":11074.5254},{"date":"2020-08-13","close":10933.1484},{"date":"2020-08-14","close":10650.3965},{"date":"2020-08-18","close":10037.7627},{"date":"2020-08-19","close":10320.5146},{"date":"2020-08-20","close":9990.6377},{"date":"2020-08-21","close":9943.5107},{"date":"2020-08-24","close":10037.7627},{"date":"2020-08-25","close":10226.2637},{"date":"2020-08-26","close":10461.8926},{"date":"2020-08-27","close":10132.0146},{"date":"2020-08-28","close":10179.1396},{"date":"2020-08-31","close":10556.1455},{"date":"2020-09-01","close":11121.6523},{"date":"2020-09-02","close":10791.7715},{"date":"2020-09-03","close":10933.1484},{"date":"2020-09-04","close":11922.7871},{"date":"2020-09-07","close":15457.2119},{"date":"2020-09-08","close":14985.9551},{"date":"2020-09-09","close":13902.0664},{"date":"2020-09-10","close":13949.1914},{"date":"2020-09-11","close":14844.5781},{"date":"2020-09-14","close":14561.8242},{"date":"2020-09-15","close":16116.9707},{"date":"2020-09-16","close":15410.085},{"date":"2020-09-17","close":15787.0908},{"date":"2020-09-18","close":15221.582},{"date":"2020-09-21","close":15457.2119},{"date":"2020-09-22","close":14231.9443},{"date":"2020-09-23","close":14514.6992},{"date":"2020-09-24","close":13195.1807},{"date":"2020-09-25","close":13383.6836},{"date":"2020-09-28","close":13383.6836},{"date":"2020-09-29","close":13430.8086},{"date":"2020-10-05","close":13807.8135},{"date":"2020-10-06","close":14137.6924},{"date":"2020-10-07","close":14326.1953},{"date":"2020-10-08","close":14184.8184},{"date":"2020-10-12","close":14608.9502},{"date":"2020-10-13","close":14279.0693},{"date":"2020-10-14","close":13902.0664},{"date":"2020-10-15","close":13525.0586},{"date":"2020-10-16","close":13100.9287},{"date":"2020-10-19","close":13148.0547},{"date":"2020-10-20","close":13195.1807},{"date":"2020-10-21","close":12865.3018},{"date":"2020-10-22","close":12299.7939},{"date":"2020-10-23","close":12676.7988},{"date":"2020-10-26","close":11922.7871},{"date":"2020-10-27","close":11687.1592},{"date":"2020-10-28","close":12064.1641},{"date":"2020-10-29","close":12252.6689},{"date":"2020-10-30","close":11875.6611},{"date":"2020-11-02","close":12394.0449},{"date":"2020-11-03","close":13336.5576},{"date":"2020-11-04","close":13572.1846},{"date":"2020-11-05","close":13807.8135},{"date":"2020-11-06","close":13336.5576},{"date":"2020-11-09","close":13854.9395},{"date":"2020-11-10","close":13572.1846},{"date":"2020-11-11","close":12959.5518},{"date":"2020-11-12","close":13289.4326},{"date":"2020-11-13","close":13100.9287},{"date":"2020-11-16","close":13148.0547},{"date":"2020-11-17","close":13430.8086},{"date":"2020-11-18","close":13383.6836},{"date":"2020-11-19","close":13195.1807},{"date":"2020-11-20","close":13336.5576},{"date":"2020-11-23","close":13477.9355},{"date":"2020-11-24","close":13148.0547},{"date":"2020-11-25","close":13006.6777},{"date":"2020-11-26","close":13053.8027},{"date":"2020-11-27","close":13053.8027},{"date":"2020-11-30","close":12959.5518},{"date":"2020-12-01","close":13100.9287},{"date":"2020-12-02","close":13053.8027},{"date":"2020-12-03","close":12912.4268},{"date":"2020-12-04","close":12723.9238},{"date":"2020-12-07","close":12912.4268},{"date":"2020-12-08","close":12676.7988},{"date":"2020-12-09","close":12629.6719},{"date":"2020-12-10","close":13336.5576},{"date":"2020-12-11","close":13572.1846},{"date":"2020-12-14","close":13760.6875},{"date":"2020-12-15","close":13430.8086},{"date":"2020-12-16","close":13996.3174},{"date":"2020-12-17","close":13854.9395},{"date":"2020-12-18","close":13666.4355},{"date":"2020-12-21","close":13336.5576},{"date":"2020-12-22","close":13383.6836},{"date":"2020-12-23","close":12959.5518},{"date":"2020-12-24","close":12629.6719},{"date":"2020-12-28","close":12441.1689},{"date":"2020-12-29","close":13198.0469},{"date":"2020-12-30","close":13245.3516},{"date":"2021-01-04","close":13907.6201},{"date":"2021-01-05","close":13765.7041},{"date":"2021-01-06","close":13907.6201},{"date":"2021-01-07","close":13907.6201},{"date":"2021-01-08","close":13576.4854},{"date":"2021-01-11","close":13103.4385},{"date":"2021-01-12","close":13008.8271},{"date":"2021-01-13","close":13292.6572},{"date":"2021-01-14","close":13576.4854},{"date":"2021-01-15","close":13292.6572},{"date":"2021-01-18","close":13056.1328},{"date":"2021-01-19","close":13339.9629},{"date":"2021-01-20","close":13434.5713},{"date":"2021-01-21","close":13245.3516},{"date":"2021-01-22","close":13434.5713},{"date":"2021-01-25","close":13765.7041},{"date":"2021-01-26","close":13481.876},{"date":"2021-01-27","close":13813.0098},{"date":"2021-01-28","close":13339.9629},{"date":"2021-01-29","close":12677.6943},{"date":"2021-02-01","close":12819.6084},{"date":"2021-02-02","close":12961.5234},{"date":"2021-02-03","close":12961.5234},{"date":"2021-02-04","close":12866.9131},{"date":"2021-02-05","close":12914.2188},{"date":"2021-02-08","close":12772.3037},{"date":"2021-02-09","close":12819.6084},{"date":"2021-02-10","close":12677.6943},{"date":"2021-02-15","close":12630.3887},{"date":"2021-02-16","close":12441.1699},{"date":"2021-02-17","close":12346.5615},{"date":"2021-02-18","close":12346.5615},{"date":"2021-02-19","close":12488.4736},{"date":"2021-02-22","close":12488.4736},{"date":"2021-02-23","close":12393.8662},{"date":"2021-02-24","close":11968.1211},{"date":"2021-02-25","close":11826.208},{"date":"2021-02-26","close":13245.3516},{"date":"2021-03-02","close":12204.6465},{"date":"2021-03-03","close":12015.4258},{"date":"2021-03-04","close":12062.7305},{"date":"2021-03-05","close":11778.9023},{"date":"2021-03-08","close":11826.208},{"date":"2021-03-09","close":11495.0732},{"date":"2021-03-10","close":11258.5488},{"date":"2021-03-11","close":11305.8555},{"date":"2021-03-12","close":11495.0732},{"date":"2021-03-15","close":11447.7695},{"date":"2021-03-16","close":11636.9883},{"date":"2021-03-17","close":11636.9883},{"date":"2021-03-18","close":11731.5967},{"date":"2021-03-19","close":11826.208},{"date":"2021-03-22","close":11636.9883},{"date":"2021-03-23","close":11636.9883},{"date":"2021-03-24","close":11826.208},{"date":"2021-03-25","close":11920.8164},{"date":"2021-03-26","close":12251.9502},{"date":"2021-03-29","close":11968.1211},{"date":"2021-03-30","close":12015.4258},{"date":"2021-03-31","close":11873.5127},{"date":"2021-04-01","close":12062.7305},{"date":"2021-04-02","close":12015.4258},{"date":"2021-04-05","close":12062.7305},{"date":"2021-04-06","close":11873.5127},{"date":"2021-04-07","close":11826.208},{"date":"2021-04-08","close":11920.8164},{"date":"2021-04-09","close":12204.6465},{"date":"2021-04-12","close":12299.2559},{"date":"2021-04-13","close":12251.9502},{"date":"2021-04-14","close":12110.0352},{"date":"2021-04-15","close":12772.3037},{"date":"2021-04-16","close":12535.7793},{"date":"2021-04-19","close":12299.2559},{"date":"2021-04-20","close":12299.2559},{"date":"2021-04-21","close":12251.9502},{"date":"2021-04-22","close":12299.2559},{"date":"2021-04-23","close":12441.1699},{"date":"2021-04-26","close":12393.8662},{"date":"2021-04-27","close":12346.5615},{"date":"2021-04-28","close":12015.4258},{"date":"2021-04-29","close":11920.8164},{"date":"2021-04-30","close":11636.9883},{"date":"2021-05-03","close":11731.5967},{"date":"2021-05-04","close":11542.3779},{"date":"2021-05-06","close":11731.5967},{"date":"2021-05-07","close":11826.208},{"date":"2021-05-10","close":11826.208},{"date":"2021-05-11","close":11826.208},{"date":"2021-05-12","close":11684.2939},{"date":"2021-05-13","close":11447.7695},{"date":"2021-05-14","close":11495.0732},{"date":"2021-05-17","close":11589.6836},{"date":"2021-05-18","close":11542.3779},{"date":"2021-05-20","close":11353.1582},{"date":"2021-05-21","close":11447.7695},{"date":"2021-05-24","close":11022.0244},{"date":"2021-05-25","close":10974.7188},{"date":"2021-05-26","close":11022.0244},{"date":"2021-05-27","close":10974.7188},{"date":"2021-05-28","close":11163.9395},{"date":"2021-05-31","close":11116.6348},{"date":"2021-06-01","close":11589.6836},{"date":"2021-06-02","close":11116.6348},{"date":"2021-06-03","close":11305.8555},{"date":"2021-06-04","close":11211.2441},{"date":"2021-06-07","close":11305.8555},{"date":"2021-06-08","close":11163.9395},{"date":"2021-06-09","close":11163.9395},{"date":"2021-06-10","close":11258.5488},{"date":"2021-06-11","close":11258.5488},{"date":"2021-06-14","close":11353.1582},{"date":"2021-06-15","close":11258.5488},{"date":"2021-06-16","close":11163.9395},{"date":"2021-06-17","close":11116.6348},{"date":"2021-06-18","close":11163.9395},{"date":"2021-06-21","close":11022.0244},{"date":"2021-06-22","close":11022.0244},{"date":"2021-06-23","close":11022.0244},{"date":"2021-06-24","close":11022.0244},{"date":"2021-06-25","close":11022.0244},{"date":"2021-06-28","close":11022.0244},{"date":"2021-06-29","close":11069.3301},{"date":"2021-06-30","close":11163.9395},{"date":"2021-07-01","close":11305.8555},{"date":"2021-07-02","close":11116.6348},{"date":"2021-07-05","close":11305.8555},{"date":"2021-07-06","close":11305.8555},{"date":"2021-07-07","close":11495.0732},{"date":"2021-07-08","close":11353.1582},{"date":"2021-07-09","close":11069.3301},{"date":"2021-07-12","close":11069.3301},{"date":"2021-07-13","close":11069.3301},{"date":"2021-07-14","close":10974.7188},{"date":"2021-07-15","close":10974.7188},{"date":"2021-07-16","close":11022.0244},{"date":"2021-07-19","close":10974.7188},{"date":"2021-07-20","close":10832.8057},{"date":"2021-07-21","close":10832.8057},{"date":"2021-07-22","close":10785.5},{"date":"2021-07-23","close":10832.8057},{"date":"2021-07-26","close":10785.5},{"date":"2021-07-27","close":10643.5869},{"date":"2021-07-28","close":10265.1465},{"date":"2021-07-29","close":10454.3672},{"date":"2021-07-30","close":10359.7568},{"date":"2021-08-02","close":10312.4521},{"date":"2021-08-03","close":10359.7568},{"date":"2021-08-04","close":10501.6719},{"date":"2021-08-05","close":10548.9775},{"date":"2021-08-06","close":10596.2822},{"date":"2021-08-09","close":10501.6719},{"date":"2021-08-10","close":10359.7568},{"date":"2021-08-11","close":10359.7568},{"date":"2021-08-12","close":10454.3672},{"date":"2021-08-13","close":10407.0615},{"date":"2021-08-17","close":10217.8438},{"date":"2021-08-18","close":10217.8438},{"date":"2021-08-19","close":9650.1865},{"date":"2021-08-20","close":9243.3633},{"date":"2021-08-23","close":9602.8799},{"date":"2021-08-24","close":9934.0146},{"date":"2021-08-25","close":9934.0146},{"date":"2021-08-26","close":10028.624},{"date":"2021-08-27","close":10028.624},{"date":"2021-08-30","close":10028.624},{"date":"2021-08-31","close":10217.8438},{"date":"2021-09-01","close":10265.1465},{"date":"2021-09-02","close":10312.4521},{"date":"2021-09-03","close":10548.9775},{"date":"2021-09-06","close":10407.0615},{"date":"2021-09-07","close":10265.1465},{"date":"2021-09-08","close":9981.3184},{"date":"2021-09-09","close":9744.7939},{"date":"2021-09-10","close":9934.0146},{"date":"2021-09-13","close":9744.7939},{"date":"2021-09-14","close":9792.0996},{"date":"2021-09-15","close":9839.4053},{"date":"2021-09-16","close":9792.0996},{"date":"2021-09-17","close":9792.0996},{"date":"2021-09-23","close":9650.1865},{"date":"2021-09-24","close":9650.1865},{"date":"2021-09-27","close":9508.2695},{"date":"2021-09-28","close":9460.9668},{"date":"2021-09-29","close":9451.5039},{"date":"2021-09-30","close":9460.9668},{"date":"2021-10-01","close":9309.5908},{"date":"2021-10-05","close":8864.9258},{"date":"2021-10-06","close":8467.5645},{"date":"2021-10-07","close":8637.8613},{"date":"2021-10-08","close":8779.7764},{"date":"2021-10-12","close":8656.7832},{"date":"2021-10-13","close":8912.2295},{"date":"2021-10-14","close":9139.293},{"date":"2021-10-15","close":11873.5127},{"date":"2021-10-18","close":12015.4258},{"date":"2021-10-19","close":11684.2939},{"date":"2021-10-20","close":11258.5488},{"date":"2021-10-21","close":11022.0244},{"date":"2021-10-22","close":10832.8057},{"date":"2021-10-25","close":11022.0244},{"date":"2021-10-26","close":11163.9395},{"date":"2021-10-27","close":10738.1963},{"date":"2021-10-28","close":10785.5},{"date":"2021-10-29","close":10643.5869},{"date":"2021-11-01","close":10596.2822},{"date":"2021-11-02","close":10785.5},{"date":"2021-11-03","close":10548.9775},{"date":"2021-11-04","close":10643.5869},{"date":"2021-11-05","close":10217.8438},{"date":"2021-11-08","close":10123.2334},{"date":"2021-11-09","close":9839.4053},{"date":"2021-11-10","close":9744.7939},{"date":"2021-11-11","close":9792.0996},{"date":"2021-11-12","close":9886.709},{"date":"2021-11-15","close":10028.624},{"date":"2021-11-16","close":9981.3184},{"date":"2021-11-17","close":9792.0996},{"date":"2021-11-18","close":9934.0146},{"date":"2021-11-19","close":9697.4902},{"date":"2021-11-22","close":9697.4902},{"date":"2021-11-23","close":9697.4902},{"date":"2021-11-24","close":9697.4902},{"date":"2021-11-25","close":9555.5752},{"date":"2021-11-26","close":9650.1865},{"date":"2021-11-29","close":9460.9668},{"date":"2021-11-30","close":9035.2227},{"date":"2021-12-01","close":9073.0654},{"date":"2021-12-02","close":9404.2002},{"date":"2021-12-03","close":9555.5752},{"date":"2021-12-06","close":9602.8799},{"date":"2021-12-07","close":9839.4053},{"date":"2021-12-08","close":9650.1865},{"date":"2021-12-09","close":9744.7939},{"date":"2021-12-10","close":9650.1865},{"date":"2021-12-13","close":9650.1865},{"date":"2021-12-14","close":9839.4053},{"date":"2021-12-15","close":9934.0146},{"date":"2021-12-16","close":9697.4902},{"date":"2021-12-17","close":9744.7939},{"date":"2021-12-20","close":9555.5752},{"date":"2021-12-21","close":9460.9668},{"date":"2021-12-22","close":9508.2695},{"date":"2021-12-23","close":9508.2695},{"date":"2021-12-24","close":9432.583},{"date":"2021-12-27","close":9602.8799},{"date":"2021-12-28","close":9602.8799},{"date":"2021-12-29","close":9631.4893},{"date":"2021-12-30","close":9679.1689},{"date":"2022-01-03","close":10250.0},{"date":"2022-01-04","close":9631.4893},{"date":"2022-01-05","close":9536.1279},{"date":"2022-01-06","close":9488.4473},{"date":"2022-01-07","close":9526.5898},{"date":"2022-01-10","close":9383.5498},{"date":"2022-01-11","close":9221.4346},{"date":"2022-01-12","close":9383.5498},{"date":"2022-01-13","close":9354.9404},{"date":"2022-01-14","close":9259.5791},{"date":"2022-01-17","close":9192.8271},{"date":"2022-01-18","close":9078.3936},{"date":"2022-01-19","close":8935.3516},{"date":"2022-01-20","close":8973.4951},{"date":"2022-01-21","close":8820.917},{"date":"2022-01-24","close":8582.5146},{"date":"2022-01-25","close":8315.5029},{"date":"2022-01-26","close":8124.7803},{"date":"2022-01-27","close":8201.0693},{"date":"2022-01-28","close":8372.7188},{"date":"2022-02-03","close":8782.7734},{"date":"2022-02-04","close":8735.0928},{"date":"2022-02-07","close":9164.2188},{"date":"2022-02-08","close":9164.2188},{"date":"2022-02-09","close":9164.2188},{"date":"2022-02-10","close":9107.002},{"date":"2022-02-11","close":8916.2783},{"date":"2022-02-14","close":8534.834},{"date":"2022-02-15","close":8410.8643},{"date":"2022-02-16","close":8830.4531},{"date":"2022-02-17","close":8887.6699},{"date":"2022-02-18","close":8983.0312},{"date":"2022-02-21","close":9107.002},{"date":"2022-02-22","close":8906.7422},{"date":"2022-02-23","close":8906.7422},{"date":"2022-02-24","close":8716.0205},{"date":"2022-02-25","close":8811.3828},{"date":"2022-02-28","close":8811.3828},{"date":"2022-03-02","close":8887.6699},{"date":"2022-03-03","close":9040.249},{"date":"2022-03-04","close":9040.249},{"date":"2022-03-07","close":8811.3828},{"date":"2022-03-08","close":8677.875},{"date":"2022-03-10","close":8677.875},{"date":"2022-03-11","close":8744.6289},{"date":"2022-03-14","close":8601.5869},{"date":"2022-03-15","close":8601.5869},{"date":"2022-03-16","close":8601.5869},{"date":"2022-03-17","close":8601.5869},{"date":"2022-03-18","close":8830.4531},{"date":"2022-03-21","close":8830.4531},{"date":"2022-03-22","close":8906.7422},{"date":"2022-03-23","close":8963.96},{"date":"2022-03-24","close":8916.2783},{"date":"2022-03-25","close":8906.7422},{"date":"2022-03-28","close":8916.2783},{"date":"2022-03-29","close":9164.2188},{"date":"2022-03-30","close":9154.6826},{"date":"2022-03-31","close":9183.291},{"date":"2022-04-01","close":9164.2188},{"date":"2022-04-04","close":9164.2188},{"date":"2022-04-05","close":9164.2188},{"date":"2022-04-06","close":9068.8555},{"date":"2022-04-07","close":8992.5684},{"date":"2022-04-08","close":9183.291},{"date":"2022-04-11","close":9135.6084},{"date":"2022-04-12","close":8935.3516},{"date":"2022-04-13","close":9011.6406},{"date":"2022-04-14","close":8973.4951},{"date":"2022-04-15","close":8944.8877},{"date":"2022-04-18","close":8963.96},{"date":"2022-04-19","close":8954.4229},{"date":"2022-04-20","close":8973.4951},{"date":"2022-04-21","close":8973.4951},{"date":"2022-04-22","close":8983.0312},{"date":"2022-04-25","close":8830.4531},{"date":"2022-04-26","close":8897.2061},{"date":"2022-04-27","close":8792.3096},{"date":"2022-04-28","close":8773.2373},{"date":"2022-04-29","close":8859.0635},{"date":"2022-05-02","close":8935.3516},{"date":"2022-05-03","close":8906.7422},{"date":"2022-05-04","close":8868.5986},{"date":"2022-05-06","close":8773.2373},{"date":"2022-05-09","close":9060.0},{"date":"2022-05-10","close":8582.5146},{"date":"2022-05-11","close":8553.9072},{"date":"2022-05-12","close":8506.2256},{"date":"2022-05-13","close":8611.1221},{"date":"2022-05-16","close":8725.5566},{"date":"2022-05-17","close":8677.875},{"date":"2022-05-18","close":8639.7314},{"date":"2022-05-19","close":8534.834},{"date":"2022-05-20","close":8563.4414},{"date":"2022-05-23","close":8849.5264},{"date":"2022-05-24","close":8801.8457},{"date":"2022-05-25","close":8735.0928},{"date":"2022-05-26","close":8763.7002},{"date":"2022-05-27","close":9211.8984},{"date":"2022-05-30","close":9107.002},{"date":"2022-05-31","close":9202.3613},{"date":"2022-06-02","close":9135.6084},{"date":"2022-06-03","close":9107.002},{"date":"2022-06-07","close":8878.1348},{"date":"2022-06-08","close":8887.6699},{"date":"2022-06-09","close":8763.7002},{"date":"2022-06-10","close":8773.2373},{"date":"2022-06-13","close":8477.6172},{"date":"2022-06-14","close":8506.2256},{"date":"2022-06-15","close":8201.0693},{"date":"2022-06-16","close":7876.8413},{"date":"2022-06-17","close":7647.9741},{"date":"2022-06-20","close":7142.5596},{"date":"2022-06-21","close":7237.9209},{"date":"2022-06-22","close":6894.6201},{"date":"2022-06-23","close":6389.2056},{"date":"2022-06-24","close":6665.7529},{"date":"2022-06-27","close":7218.8486},{"date":"2022-06-28","close":7180.7041},{"date":"2022-06-29","close":7056.7344},{"date":"2022-06-30","close":7752.8721},{"date":"2022-07-01","close":7247.4565},{"date":"2022-07-04","close":7304.6738},{"date":"2022-07-05","close":7533.541},{"date":"2022-07-06","close":7400.0347},{"date":"2022-07-07","close":7533.541},{"date":"2022-07-08","close":7638.438},{"date":"2022-07-11","close":7762.4077},{"date":"2022-07-12","close":7676.5825},{"date":"2022-07-13","close":7724.2632},{"date":"2022-07-14","close":7724.2632},{"date":"2022-07-15","close":7733.7988},{"date":"2022-07-18","close":8010.3472},{"date":"2022-07-19","close":8077.0996},{"date":"2022-07-20","close":8058.0278},{"date":"2022-07-21","close":7953.1299},{"date":"2022-07-22","close":7905.4497},{"date":"2022-07-25","close":7848.2329},{"date":"2022-07-26","close":7876.8413},{"date":"2022-07-27","close":7924.5215},{"date":"2022-07-28","close":7886.377},{"date":"2022-07-29","close":7867.3052},{"date":"2022-08-01","close":7914.9858},{"date":"2022-08-02","close":7838.6968},{"date":"2022-08-03","close":7771.9438},{"date":"2022-08-04","close":7771.9438},{"date":"2022-08-05","close":7838.6968},{"date":"2022-08-08","close":7905.4497},{"date":"2022-08-09","close":7791.0156},{"date":"2022-08-10","close":7771.9438},{"date":"2022-08-11","close":7810.0884},{"date":"2022-08-12","close":7791.0156},{"date":"2022-08-16","close":7791.0156},{"date":"2022-08-17","close":7743.3354},{"date":"2022-08-18","close":7724.2632},{"date":"2022-08-19","close":7724.2632},{"date":"2022-08-22","close":7495.396},{"date":"2022-08-23","close":7390.4985},{"date":"2022-08-24","close":7600.2935},{"date":"2022-08-25","close":7628.9019},{"date":"2022-08-26","close":7628.9019},{"date":"2022-08-29","close":7600.2935},{"date":"2022-08-30","close":7619.3657},{"date":"2022-08-31","close":7657.5103},{"date":"2022-09-01","close":7562.1489},{"date":"2022-09-02","close":7600.2935},{"date":"2022-09-05","close":7504.9316},{"date":"2022-09-06","close":7609.8296},{"date":"2022-09-07","close":7524.0049},{"date":"2022-09-08","close":7524.0049},{"date":"2022-09-13","close":7647.9741},{"date":"2022-09-14","close":7562.1489},{"date":"2022-09-15","close":7657.5103},{"date":"2022-09-16","close":7552.6123},{"date":"2022-09-19","close":7276.0649},{"date":"2022-09-20","close":7333.2817},{"date":"2022-09-21","close":7276.0649},{"date":"2022-09-22","close":7276.0649},{"date":"2022-09-23","close":6846.9395},{"date":"2022-09-26","close":6436.8857},{"date":"2022-09-27","close":6398.7412},{"date":"2022-09-28","close":6341.5244},{"date":"2022-09-29","close":6265.2358},{"date":"2022-09-30","close":6188.9468},{"date":"2022-10-04","close":6351.0605},{"date":"2022-10-05","close":6322.4526},{"date":"2022-10-06","close":6475.0308},{"date":"2022-10-07","close":6312.9165},{"date":"2022-10-11","close":5912.3989},{"date":"2022-10-12","close":5893.3262},{"date":"2022-10-13","close":5683.5317},{"date":"2022-10-14","close":5950.543},{"date":"2022-10-17","close":6103.1211},{"date":"2022-10-18","close":6236.6274},{"date":"2022-10-19","close":6141.2661},{"date":"2022-10-20","close":6055.4404},{"date":"2022-10-21","close":5788.4292},{"date":"2022-10-24","close":5998.2241},{"date":"2022-10-25","close":5988.6875},{"date":"2022-10-26","close":5931.4712},{"date":"2022-10-27","close":6064.9766},{"date":"2022-10-28","close":5969.6157},{"date":"2022-10-31","close":6007.7603},{"date":"2022-11-01","close":6017.2964},{"date":"2022-11-02","close":6074.5137},{"date":"2022-11-03","close":6007.7603},{"date":"2022-11-04","close":5950.543},{"date":"2022-11-07","close":6017.2964},{"date":"2022-11-08","close":6150.8022},{"date":"2022-11-09","close":6169.874},{"date":"2022-11-10","close":6122.1934},{"date":"2022-11-11","close":6198.4829},{"date":"2022-11-14","close":6246.1636},{"date":"2022-11-15","close":6417.814},{"date":"2022-11-16","close":6465.4941},{"date":"2022-11-17","close":6398.7412},{"date":"2022-11-18","close":6370.1328},{"date":"2022-11-21","close":6131.73},{"date":"2022-11-22","close":6198.4829},{"date":"2022-11-23","close":6236.6274},{"date":"2022-11-24","close":6265.2358},{"date":"2022-11-25","close":6236.6274},{"date":"2022-11-28","close":6084.0493},{"date":"2022-11-29","close":6131.73},{"date":"2022-11-30","close":6160.3384},{"date":"2022-12-01","close":6379.6694},{"date":"2022-12-02","close":7152.0957},{"date":"2022-12-05","close":6856.4756},{"date":"2022-12-06","close":6618.0728},{"date":"2022-12-07","close":7142.5596},{"date":"2022-12-08","close":6780.1865},{"date":"2022-12-09","close":7152.0957},{"date":"2022-12-12","close":8315.5029},{"date":"2022-12-13","close":7953.1299},{"date":"2022-12-14","close":8382.2549},{"date":"2022-12-15","close":8382.2549},{"date":"2022-12-16","close":8258.2861},{"date":"2022-12-19","close":8134.3159},{"date":"2022-12-20","close":8286.8945},{"date":"2022-12-21","close":8468.082},{"date":"2022-12-22","close":8429.9365},{"date":"2022-12-23","close":8449.0078},{"date":"2022-12-26","close":8468.082},{"date":"2022-12-27","close":8153.3892},{"date":"2022-12-28","close":8259.5283},{"date":"2022-12-29","close":7941.1113},{"date":"2023-01-02","close":7632.3438},{"date":"2023-01-03","close":7449.0132},{"date":"2023-01-04","close":7690.2378},{"date":"2023-01-05","close":7796.3765},{"date":"2023-01-06","close":7815.6748},{"date":"2023-01-09","close":7883.2173},{"date":"2023-01-10","close":7912.1641},{"date":"2023-01-11","close":7921.8135},{"date":"2023-01-12","close":7912.1641},{"date":"2023-01-13","close":7931.4624},{"date":"2023-01-16","close":7931.4624},{"date":"2023-01-17","close":7622.6953},{"date":"2023-01-18","close":7593.7476},{"date":"2023-01-19","close":7632.3438},{"date":"2023-01-20","close":7632.3438},{"date":"2023-01-25","close":7497.2583},{"date":"2023-01-26","close":7622.6953},{"date":"2023-01-27","close":7622.6953},{"date":"2023-01-30","close":7748.1318},{"date":"2023-01-31","close":7748.1318},{"date":"2023-02-01","close":7767.4297},{"date":"2023-02-02","close":7844.6221},{"date":"2023-02-03","close":7854.2705},{"date":"2023-02-06","close":7699.8867},{"date":"2023-02-07","close":7709.5356},{"date":"2023-02-08","close":7806.0259},{"date":"2023-02-09","close":7719.1851},{"date":"2023-02-10","close":7564.8008},{"date":"2023-02-13","close":7535.854},{"date":"2023-02-14","close":7545.5034},{"date":"2023-02-15","close":7256.0337},{"date":"2023-02-16","close":7362.1724},{"date":"2023-02-17","close":7169.1929},{"date":"2023-02-20","close":7371.8213},{"date":"2023-02-21","close":7313.9277},{"date":"2023-02-22","close":7149.895},{"date":"2023-02-23","close":7082.3521},{"date":"2023-02-24","close":7063.0537},{"date":"2023-02-27","close":6899.0215},{"date":"2023-02-28","close":6995.5112},{"date":"2023-03-02","close":7034.1074},{"date":"2023-03-03","close":7092.001},{"date":"2023-03-06","close":6947.2661},{"date":"2023-03-07","close":7034.1074},{"date":"2023-03-08","close":6976.2134},{"date":"2023-03-09","close":7072.7036},{"date":"2023-03-10","close":6821.8296},{"date":"2023-03-13","close":6677.0947},{"date":"2023-03-14","close":6474.4658},{"date":"2023-03-15","close":6513.062},{"date":"2023-03-16","close":6532.3604},{"date":"2023-03-17","close":6648.1479},{"date":"2023-03-20","close":6725.3403},{"date":"2023-03-21","close":6686.7441},{"date":"2023-03-22","close":6628.8501},{"date":"2023-03-23","close":6599.9028},{"date":"2023-03-24","close":6657.7969},{"date":"2023-03-27","close":6667.4458},{"date":"2023-03-28","close":6715.6904},{"date":"2023-03-29","close":6763.9355},{"date":"2023-03-30","close":6860.4253},{"date":"2023-03-31","close":6889.3721},{"date":"2023-04-03","close":6850.7769},{"date":"2023-04-04","close":7024.458},{"date":"2023-04-05","close":7120.9478},{"date":"2023-04-06","close":6966.5645},{"date":"2023-04-07","close":6976.2134},{"date":"2023-04-10","close":7043.7563},{"date":"2023-04-11","close":7053.4048},{"date":"2023-04-12","close":7120.9478},{"date":"2023-04-13","close":7140.2461},{"date":"2023-04-14","close":7738.4829},{"date":"2023-04-17","close":7834.9727},{"date":"2023-04-18","close":7883.2173},{"date":"2023-04-19","close":7738.4829},{"date":"2023-04-20","close":7574.4502},{"date":"2023-04-21","close":7468.311},{"date":"2023-04-24","close":7613.0464},{"date":"2023-04-25","close":7400.7681},{"date":"2023-04-26","close":7304.2788},{"date":"2023-04-27","close":7400.7681},{"date":"2023-04-28","close":7323.5767},{"date":"2023-05-02","close":7429.7158},{"date":"2023-05-03","close":7506.9072},{"date":"2023-05-04","close":7574.4502},{"date":"2023-05-08","close":7651.6421},{"date":"2023-05-09","close":7584.0991},{"date":"2023-05-10","close":7555.1523},{"date":"2023-05-11","close":7526.2051},{"date":"2023-05-12","close":7497.2583},{"date":"2023-05-15","close":7371.8213},{"date":"2023-05-16","close":7410.417},{"date":"2023-05-17","close":7555.1523},{"date":"2023-05-18","close":7593.7476},{"date":"2023-05-19","close":7613.0464},{"date":"2023-05-22","close":7699.8867},{"date":"2023-05-23","close":7738.4829},{"date":"2023-05-24","close":7593.7476},{"date":"2023-05-25","close":7477.96},{"date":"2023-05-26","close":7497.2583},{"date":"2023-05-30","close":7613.0464},{"date":"2023-05-31","close":7584.0991},{"date":"2023-06-01","close":7661.291},{"date":"2023-06-02","close":7661.291},{"date":"2023-06-05","close":7651.6421},{"date":"2023-06-07","close":7622.6953},{"date":"2023-06-08","close":7516.5562},{"date":"2023-06-09","close":7497.2583},{"date":"2023-06-12","close":7497.2583},{"date":"2023-06-13","close":7526.2051},{"date":"2023-06-14","close":7333.2256},{"date":"2023-06-15","close":7265.6831},{"date":"2023-06-16","close":7362.1724},{"date":"2023-06-19","close":7333.2256},{"date":"2023-06-20","close":7362.1724},{"date":"2023-06-21","close":7236.7358},{"date":"2023-06-22","close":7063.0537},{"date":"2023-06-23","close":7053.4048},{"date":"2023-06-26","close":7063.0537},{"date":"2023-06-27","close":6995.5112},{"date":"2023-06-28","close":7072.7036},{"date":"2023-06-29","close":7005.1602},{"date":"2023-06-30","close":6927.9683},{"date":"2023-07-03","close":7120.9478},{"date":"2023-07-04","close":7072.7036},{"date":"2023-07-05","close":6966.5645},{"date":"2023-07-06","close":6763.9355},{"date":"2023-07-07","close":6628.8501},{"date":"2023-07-10","close":6696.3931},{"date":"2023-07-11","close":6734.9888},{"date":"2023-07-12","close":6821.8296},{"date":"2023-07-13","close":7072.7036},{"date":"2023-07-14","close":7053.4048},{"date":"2023-07-17","close":7053.4048},{"date":"2023-07-18","close":7014.8096},{"date":"2023-07-19","close":7005.1602},{"date":"2023-07-20","close":6966.5645},{"date":"2023-07-21","close":7111.2993},{"date":"2023-07-24","close":6831.478},{"date":"2023-07-25","close":6686.7441},{"date":"2023-07-26","close":6406.9233},{"date":"2023-07-27","close":6542.0088},{"date":"2023-07-28","close":6628.8501},{"date":"2023-07-31","close":6677.0947},{"date":"2023-08-01","close":6870.0742},{"date":"2023-08-02","close":6715.6904},{"date":"2023-08-03","close":6783.2339},{"date":"2023-08-04","close":6706.0415},{"date":"2023-08-07","close":6657.7969},{"date":"2023-08-08","close":6445.519},{"date":"2023-08-09","close":6686.7441},{"date":"2023-08-10","close":6860.4253},{"date":"2023-08-11","close":6812.1807},{"date":"2023-08-14","close":6899.0215},{"date":"2023-08-16","close":6889.3721},{"date":"2023-08-17","close":6812.1807},{"date":"2023-08-18","close":6628.8501},{"date":"2023-08-21","close":6696.3931},{"date":"2023-08-22","close":6609.5522},{"date":"2023-08-23","close":6609.5522},{"date":"2023-08-24","close":6609.5522},{"date":"2023-08-25","close":6657.7969},{"date":"2023-08-28","close":6619.2012},{"date":"2023-08-29","close":6638.4985},{"date":"2023-08-30","close":6706.0415},{"date":"2023-08-31","close":6754.2866},{"date":"2023-09-01","close":6744.6377},{"date":"2023-09-04","close":6706.0415},{"date":"2023-09-05","close":6609.5522},{"date":"2023-09-06","close":6580.605},{"date":"2023-09-07","close":6513.062},{"date":"2023-09-08","close":6609.5522},{"date":"2023-09-11","close":6686.7441},{"date":"2023-09-12","close":6561.3071},{"date":"2023-09-13","close":6542.0088},{"date":"2023-09-14","close":6522.7109},{"date":"2023-09-15","close":6522.7109},{"date":"2023-09-18","close":6503.4136},{"date":"2023-09-19","close":6455.1685},{"date":"2023-09-20","close":6455.1685},{"date":"2023-09-21","close":6223.5928},{"date":"2023-09-22","close":6136.7515},{"date":"2023-09-25","close":6078.8579},{"date":"2023-09-26","close":6078.8579},{"date":"2023-09-27","close":6175.3477},{"date":"2023-10-04","close":6127.1025},{"date":"2023-10-05","close":6127.1025},{"date":"2023-10-06","close":6262.189},{"date":"2023-10-10","close":6252.5391},{"date":"2023-10-11","close":6300.7847},{"date":"2023-10-12","close":6310.4336},{"date":"2023-10-13","close":6233.2417},{"date":"2023-10-16","close":6184.9971},{"date":"2023-10-17","close":6175.3477},{"date":"2023-10-18","close":6088.5073},{"date":"2023-10-19","close":5982.3682},{"date":"2023-10-20","close":5943.772},{"date":"2023-10-23","close":5924.4746},{"date":"2023-10-24","close":6001.666},{"date":"2023-10-25","close":6049.9111},{"date":"2023-10-26","close":5953.4214},{"date":"2023-10-27","close":5847.2822},{"date":"2023-10-30","close":5943.772},{"date":"2023-10-31","close":5924.4746},{"date":"2023-11-01","close":5992.0176},{"date":"2023-11-02","close":6040.2622},{"date":"2023-11-03","close":6098.1558},{"date":"2023-11-06","close":6117.4541},{"date":"2023-11-07","close":6069.209},{"date":"2023-11-08","close":6078.8579},{"date":"2023-11-09","close":5982.3682},{"date":"2023-11-10","close":5934.123},{"date":"2023-11-13","close":5992.0176},{"date":"2023-11-14","close":6107.8052},{"date":"2023-11-15","close":6165.6987},{"date":"2023-11-16","close":6117.4541},{"date":"2023-11-17","close":6040.2622},{"date":"2023-11-20","close":6107.8052},{"date":"2023-11-21","close":6117.4541},{"date":"2023-11-22","close":6146.4014},{"date":"2023-11-23","close":6136.7515},{"date":"2023-11-24","close":6146.4014},{"date":"2023-11-27","close":6117.4541},{"date":"2023-11-28","close":6156.0498},{"date":"2023-11-29","close":6107.8052},{"date":"2023-11-30","close":6049.9111},{"date":"2023-12-01","close":6156.0498},{"date":"2023-12-04","close":6078.8579},{"date":"2023-12-05","close":6377.9766},{"date":"2023-12-06","close":6445.519},{"date":"2023-12-07","close":6387.6255},{"date":"2023-12-08","close":6329.7314},{"date":"2023-12-11","close":6377.9766},{"date":"2023-12-12","close":6329.7314},{"date":"2023-12-13","close":6291.1353},{"date":"2023-12-14","close":6368.3271},{"date":"2023-12-15","close":6368.3271},{"date":"2023-12-18","close":6416.5723},{"date":"2023-12-19","close":6397.2744},{"date":"2023-12-20","close":6513.062},{"date":"2023-12-21","close":6464.8174},{"date":"2023-12-22","close":6561.3071},{"date":"2023-12-26","close":6850.7769},{"date":"2023-12-27","close":7565.2148},{"date":"2023-12-28","close":7956.688},{"date":"2024-01-02","close":8171.998},{"date":"2024-01-03","close":8583.0439},{"date":"2024-01-04","close":8592.8311},{"date":"2024-01-05","close":8788.5674},{"date":"2024-01-08","close":8759.207},{"date":"2024-01-09","close":8749.4199},{"date":"2024-01-10","close":8328.5869},{"date":"2024-01-11","close":7995.835},{"date":"2024-01-12","close":7712.0171},{"date":"2024-01-15","close":7653.2964},{"date":"2024-01-16","close":8142.6372},{"date":"2024-01-17","close":7643.5093},{"date":"2024-01-18","close":8573.2578},{"date":"2024-01-19","close":9865.1191},{"date":"2024-01-22","close":9395.3516},{"date":"2024-01-23","close":9199.6143},{"date":"2024-01-24","close":9786.8242},{"date":"2024-01-25","close":10090.2148},{"date":"2024-01-26","close":9982.5605},{"date":"2024-01-29","close":9571.5137},{"date":"2024-01-30","close":8847.2891},{"date":"2024-01-31","close":8436.2412},{"date":"2024-02-01","close":7937.1138},{"date":"2024-02-02","close":8504.75},{"date":"2024-02-05","close":8123.064},{"date":"2024-02-06","close":8690.7002},{"date":"2024-02-07","close":8583.0439},{"date":"2024-02-08","close":8592.8311},{"date":"2024-02-13","close":8612.4053},{"date":"2024-02-14","close":9786.8242},{"date":"2024-02-15","close":9679.168},{"date":"2024-02-16","close":9581.3008},{"date":"2024-02-19","close":9796.6104},{"date":"2024-02-20","close":9894.4785},{"date":"2024-02-21","close":9591.0869},{"date":"2024-02-22","close":10237.0176},{"date":"2024-02-23","close":10667.6377},{"date":"2024-02-26","close":11636.5332},{"date":"2024-02-27","close":11509.3037},{"date":"2024-02-28","close":11744.1875},{"date":"2024-02-29","close":10785.0791},{"date":"2024-03-04","close":11156.9785},{"date":"2024-03-05","close":11068.8975},{"date":"2024-03-06","close":11489.7305},{"date":"2024-03-07","close":11333.1416},{"date":"2024-03-08","close":11049.3242},{"date":"2024-03-11","close":10912.3086},{"date":"2024-03-12","close":10559.9824},{"date":"2024-03-13","close":10344.6729},{"date":"2024-03-14","close":10755.7197},{"date":"2024-03-15","close":11382.0762},{"date":"2024-03-18","close":11303.7812},{"date":"2024-03-19","close":10873.1611},{"date":"2024-03-20","close":10471.9014},{"date":"2024-03-21","close":10462.1143},{"date":"2024-03-22","close":10276.165},{"date":"2024-03-25","close":10853.5869},{"date":"2024-03-26","close":10902.5215},{"date":"2024-03-27","close":10285.9521},{"date":"2024-03-28","close":10237.0176},{"date":"2024-03-29","close":10090.2148},{"date":"2024-04-01","close":10315.3115},{"date":"2024-04-02","close":9767.25},{"date":"2024-04-03","close":9786.8242},{"date":"2024-04-04","close":9591.0869},{"date":"2024-04-05","close":9209.4004},{"date":"2024-04-08","close":8906.0088},{"date":"2024-04-09","close":8925.584},{"date":"2024-04-11","close":9091.96},{"date":"2024-04-12","close":10090.2148},{"date":"2024-04-15","close":9591.0869},{"date":"2024-04-16","close":9688.9551},{"date":"2024-04-17","close":9962.9863},{"date":"2024-04-18","close":9962.9863},{"date":"2024-04-19","close":9688.9551},{"date":"2024-04-22","close":9982.5605},{"date":"2024-04-23","close":10060.8545},{"date":"2024-04-24","close":10403.3936},{"date":"2024-04-25","close":9982.5605},{"date":"2024-04-26","close":9884.6924},{"date":"2024-04-29","close":9962.9863},{"date":"2024-04-30","close":9982.5605},{"date":"2024-05-02","close":10452.3281},{"date":"2024-05-03","close":10070.6416},{"date":"2024-05-07","close":9982.5605},{"date":"2024-05-08","close":9786.8242},{"date":"2024-05-09","close":9503.0059},{"date":"2024-05-10","close":9385.5635},{"date":"2024-05-13","close":9297.4824},{"date":"2024-05-14","close":9473.6455},{"date":"2024-05-16","close":9551.9404},{"date":"2024-05-17","close":9375.7764},{"date":"2024-05-20","close":9356.2031},{"date":"2024-05-21","close":9943.4131},{"date":"2024-05-22","close":9503.0059},{"date":"2024-05-23","close":9385.5635},{"date":"2024-05-24","close":9297.4824},{"date":"2024-05-27","close":9082.1729},{"date":"2024-05-28","close":9003.8779},{"date":"2024-05-29","close":8798.3545},{"date":"2024-05-30","close":8817.9277},{"date":"2024-05-31","close":8876.6494},{"date":"2024-06-03","close":8954.9434},{"date":"2024-06-04","close":8994.0908},{"date":"2024-06-05","close":8906.0088},{"date":"2024-06-07","close":9062.5986},{"date":"2024-06-10","close":8974.5176},{"date":"2024-06-11","close":8759.207},{"date":"2024-06-12","close":8817.9277},{"date":"2024-06-13","close":8994.0908},{"date":"2024-06-14","close":8827.7148},{"date":"2024-06-17","close":8661.3389},{"date":"2024-06-18","close":8671.125},{"date":"2024-06-19","close":8377.5215},{"date":"2024-06-20","close":8416.668},{"date":"2024-06-21","close":8710.2734},{"date":"2024-06-24","close":8367.7344},{"date":"2024-06-25","close":8641.7656},{"date":"2024-06-26","close":8661.3389},{"date":"2024-06-27","close":8729.8467},{"date":"2024-06-28","close":9170.2539},{"date":"2024-07-01","close":9503.0059},{"date":"2024-07-02","close":9493.2188},{"date":"2024-07-03","close":9003.8779},{"date":"2024-07-04","close":9091.96},{"date":"2024-07-05","close":9297.4824},{"date":"2024-07-08","close":8671.125},{"date":"2024-07-09","close":8543.8975},{"date":"2024-07-10","close":8485.1758},{"date":"2024-07-11","close":8201.3574},{"date":"2024-07-12","close":8377.5215},{"date":"2024-07-15","close":7976.2612},{"date":"2024-07-16","close":7780.5249},{"date":"2024-07-17","close":7418.4126},{"date":"2024-07-18","close":8005.6221},{"date":"2024-07-19","close":7995.835},{"date":"2024-07-22","close":8044.769},{"date":"2024-07-23","close":8054.5557},{"date":"2024-07-24","close":8318.7998},{"date":"2024-07-25","close":8211.1455},{"date":"2024-07-26","close":8367.7344},{"date":"2024-07-29","close":8328.5869},{"date":"2024-07-30","close":8260.0791},{"date":"2024-07-31","close":8152.4248},{"date":"2024-08-01","close":8661.3389},{"date":"2024-08-02","close":8338.374},{"date":"2024-08-05","close":7095.4473},{"date":"2024-08-06","close":7692.4434},{"date":"2024-08-07","close":8416.668},{"date":"2024-08-08","close":8514.5361},{"date":"2024-08-09","close":8583.0439},{"date":"2024-08-12","close":8759.207},{"date":"2024-08-13","close":8318.7998},{"date":"2024-08-14","close":8690.7002},{"date":"2024-08-16","close":9189.8271},{"date":"2024-08-19","close":8945.1572},{"date":"2024-08-20","close":9023.4512},{"date":"2024-08-21","close":9532.3662},{"date":"2024-08-22","close":9365.9902},{"date":"2024-08-23","close":9346.417},{"date":"2024-08-26","close":9189.8271},{"date":"2024-08-27","close":9248.5488},{"date":"2024-08-28","close":9483.4326},{"date":"2024-08-29","close":9101.7461},{"date":"2024-08-30","close":9160.4678},{"date":"2024-09-02","close":8808.1416},{"date":"2024-09-03","close":8808.1416},{"date":"2024-09-04","close":8700.4863},{"date":"2024-09-05","close":8191.5718},{"date":"2024-09-06","close":8093.7031},{"date":"2024-09-09","close":8162.2109},{"date":"2024-09-10","close":8171.998},{"date":"2024-09-11","close":8475.3896},{"date":"2024-09-12","close":9669.3818},{"date":"2024-09-13","close":10119.5762},{"date":"2024-09-19","close":10501.2617},{"date":"2024-09-20","close":12556.4951},{"date":"2024-09-23","close":11920.3516},{"date":"2024-09-24","close":11763.7627},{"date":"2024-09-25","close":11900.7773},{"date":"2024-09-26","close":11910.5645},{"date":"2024-09-27","close":11440.7969},{"date":"2024-09-30","close":11166.7656},{"date":"2024-10-02","close":11078.6846},{"date":"2024-10-04","close":11019.9629},{"date":"2024-10-07","close":11450.584},{"date":"2024-10-08","close":11411.4365},{"date":"2024-10-10","close":11959.498},{"date":"2024-10-11","close":12194.3818},{"date":"2024-10-14","close":12282.4639},{"date":"2024-10-15","close":12174.8086},{"date":"2024-10-16","close":11979.0713},{"date":"2024-10-17","close":11440.7969},{"date":"2024-10-18","close":11059.1113},{"date":"2024-10-21","close":11401.6494},{"date":"2024-10-22","close":11342.9287},{"date":"2024-10-23","close":11333.1416},{"date":"2024-10-24","close":11431.0098},{"date":"2024-10-25","close":10941.6689},{"date":"2024-10-28","close":10882.9482},{"date":"2024-10-29","close":10599.1299},{"date":"2024-10-30","close":10305.5254},{"date":"2024-10-31","close":10814.4404},{"date":"2024-11-01","close":10462.1143},{"date":"2024-11-04","close":10755.7197},{"date":"2024-11-05","close":10677.4248},{"date":"2024-11-06","close":10530.6221},{"date":"2024-11-07","close":10188.084},{"date":"2024-11-08","close":9874.9053},{"date":"2024-11-11","close":9708.5293},{"date":"2024-11-12","close":8974.5176},{"date":"2024-11-13","close":8612.4053},{"date":"2024-11-14","close":8602.6172},{"date":"2024-11-15","close":8661.3389},{"date":"2024-11-18","close":8798.3545},{"date":"2024-11-19","close":8720.0596},{"date":"2024-11-20","close":8759.207},{"date":"2024-11-21","close":8690.7002},{"date":"2024-11-22","close":8543.8975},{"date":"2024-11-25","close":8690.7002},{"date":"2024-11-26","close":9072.3848},{"date":"2024-11-27","close":8925.584},{"date":"2024-11-28","close":9043.0254},{"date":"2024-11-29","close":8788.5674},{"date":"2024-12-02","close":8612.4053},{"date":"2024-12-03","close":9189.8271},{"date":"2024-12-04","close":9375.7764},{"date":"2024-12-05","close":9385.5635},{"date":"2024-12-06","close":8984.3037},{"date":"2024-12-09","close":8318.7998},{"date":"2024-12-10","close":9023.4512},{"date":"2024-12-11","close":9033.2383},{"date":"2024-12-12","close":9317.0566},{"date":"2024-12-13","close":9424.7109},{"date":"2024-12-16","close":9708.5293},{"date":"2024-12-17","close":10207.6572},{"date":"2024-12-18","close":10227.2305},{"date":"2024-12-19","close":10207.6572},{"date":"2024-12-20","close":9718.3164},{"date":"2024-12-23","close":10471.9014},{"date":"2024-12-24","close":10031.4941},{"date":"2024-12-26","close":10070.6416},{"date":"2024-12-27","close":9803.2793},{"date":"2024-12-30","close":9961.7168},{"date":"2025-01-02","close":9733.9639},{"date":"2025-01-03","close":9397.2852},{"date":"2025-01-06","close":9565.624},{"date":"2025-01-07","close":9268.5557},{"date":"2025-01-08","close":9179.4346},{"date":"2025-01-09","close":9139.8252},{"date":"2025-01-10","close":9070.5088},{"date":"2025-01-13","close":8912.0723},{"date":"2025-01-14","close":8714.0264},{"date":"2025-01-15","close":8644.71},{"date":"2025-01-16","close":8971.4863},{"date":"2025-01-17","close":8981.3887},{"date":"2025-01-20","close":8941.7793},{"date":"2025-01-21","close":8981.3887},{"date":"2025-01-22","close":8931.877},{"date":"2025-01-23","close":8674.417},{"date":"2025-01-24","close":8753.6357},{"date":"2025-01-31","close":8644.71},{"date":"2025-02-03","close":8466.4688},{"date":"2025-02-04","close":8615.0029},{"date":"2025-02-05","close":8644.71},{"date":"2025-02-06","close":8902.1699},{"date":"2025-02-07","close":8773.4404},{"date":"2025-02-10","close":8862.5605},{"date":"2025-02-11","close":9486.4062},{"date":"2025-02-12","close":9011.0957},{"date":"2025-02-13","close":8892.2676},{"date":"2025-02-14","close":9050.7051},{"date":"2025-02-17","close":9169.5322},{"date":"2025-02-18","close":9159.6299},{"date":"2025-02-19","close":9407.1875},{"date":"2025-02-20","close":9278.458},{"date":"2025-02-21","close":9179.4346},{"date":"2025-02-24","close":9020.998},{"date":"2025-02-25","close":8931.877},{"date":"2025-02-26","close":8882.3652},{"date":"2025-02-27","close":8902.1699},{"date":"2025-02-28","close":8615.0029},{"date":"2025-03-04","close":8377.3477},{"date":"2025-03-05","close":8704.124},{"date":"2025-03-06","close":8704.124},{"date":"2025-03-07","close":8595.1982},{"date":"2025-03-10","close":8486.2734},{"date":"2025-03-11","close":8416.957},{"date":"2025-03-12","close":8476.3711},{"date":"2025-03-13","close":8387.25},{"date":"2025-03-14","close":8615.0029},{"date":"2025-03-17","close":8565.4922},{"date":"2025-03-18","close":8704.124},{"date":"2025-03-19","close":8704.124},{"date":"2025-03-20","close":8456.5664},{"date":"2025-03-21","close":8515.9805},{"date":"2025-03-24","close":8456.5664},{"date":"2025-03-25","close":8714.0264},{"date":"2025-03-26","close":8644.71},{"date":"2025-03-27","close":8515.9805},{"date":"2025-03-28","close":8248.6182},{"date":"2025-03-31","close":8090.1812},{"date":"2025-04-01","close":8308.0322},{"date":"2025-04-02","close":8159.4976},{"date":"2025-04-03","close":8100.0835},{"date":"2025-04-04","close":8149.5952},{"date":"2025-04-07","close":7585.1636},{"date":"2025-04-08","close":7644.5776},{"date":"2025-04-09","close":7179.1694},{"date":"2025-04-10","close":7733.6982},{"date":"2025-04-11","close":7812.917},{"date":"2025-04-14","close":7852.5259},{"date":"2025-04-15","close":7862.4282},{"date":"2025-04-16","close":7763.4053},{"date":"2025-04-17","close":7882.2329},{"date":"2025-04-18","close":7733.6982},{"date":"2025-04-21","close":7793.1123},{"date":"2025-04-22","close":7753.5029},{"date":"2025-04-23","close":7882.2329},{"date":"2025-04-24","close":7803.0146},{"date":"2025-04-25","close":7911.9399},{"date":"2025-04-28","close":7624.7729},{"date":"2025-04-29","close":7911.9399},{"date":"2025-04-30","close":7753.5029},{"date":"2025-05-02","close":9308.1641},{"date":"2025-05-07","close":8743.7334},{"date":"2025-05-08","close":8654.6123},{"date":"2025-05-09","close":8446.6641},{"date":"2025-05-12","close":8753.6357},{"date":"2025-05-13","close":8694.2217},{"date":"2025-05-14","close":8842.7559},{"date":"2025-05-15","close":8773.4404},{"date":"2025-05-16","close":8644.71},{"date":"2025-05-19","close":8624.9053},{"date":"2025-05-20","close":8912.0723},{"date":"2025-05-21","close":9050.7051},{"date":"2025-05-22","close":8902.1699},{"date":"2025-05-23","close":9110.1182},{"date":"2025-05-26","close":9238.8486},{"date":"2025-05-27","close":9209.1416},{"date":"2025-05-28","close":9278.458},{"date":"2025-05-29","close":9426.9922},{"date":"2025-05-30","close":10308.2969},{"date":"2025-06-02","close":10021.1299},{"date":"2025-06-04","close":9902.3027},{"date":"2025-06-05","close":9704.2568},{"date":"2025-06-09","close":9704.2568},{"date":"2025-06-10","close":9813.1816},{"date":"2025-06-11","close":10179.5674},{"date":"2025-06-12","close":9892.4004},{"date":"2025-06-13","close":9654.7451},{"date":"2025-06-16","close":9902.3027},{"date":"2025-06-17","close":9882.498},{"date":"2025-06-18","close":9813.1816},{"date":"2025-06-19","close":9664.6475},{"date":"2025-06-20","close":9753.7686},{"date":"2025-06-23","close":9506.2109},{"date":"2025-06-24","close":9773.5723},{"date":"2025-06-25","close":9783.4746},{"date":"2025-06-26","close":9575.5264},{"date":"2025-06-27","close":9753.7686},{"date":"2025-06-30","close":9634.9404},{"date":"2025-07-01","close":9496.3086},{"date":"2025-07-02","close":9496.3086},{"date":"2025-07-03","close":9555.7217},{"date":"2025-07-04","close":9357.6758},{"date":"2025-07-07","close":9209.1416},{"date":"2025-07-08","close":9228.9463},{"date":"2025-07-09","close":9238.8486},{"date":"2025-07-10","close":9337.8711},{"date":"2025-07-11","close":9238.8486},{"date":"2025-07-14","close":9129.9229},{"date":"2025-07-15","close":9327.9688},{"date":"2025-07-16","close":9149.7275},{"date":"2025-07-17","close":9407.1875},{"date":"2025-07-18","close":9436.8945},{"date":"2025-07-21","close":9347.7734},{"date":"2025-07-22","close":9842.8887},{"date":"2025-07-23","close":9981.5215},{"date":"2025-07-24","close":9555.7217},{"date":"2025-07-25","close":9605.2334},{"date":"2025-07-28","close":9387.3828},{"date":"2025-07-29","close":9347.7734},{"date":"2025-07-30","close":9308.1641},{"date":"2025-07-31","close":9615.1357},{"date":"2025-08-01","close":9417.0898},{"date":"2025-08-04","close":9050.7051},{"date":"2025-08-05","close":9149.7275},{"date":"2025-08-06","close":9129.9229},{"date":"2025-08-07","close":9496.3086},{"date":"2025-08-08","close":9902.3027},{"date":"2025-08-11","close":9605.2334},{"date":"2025-08-12","close":9347.7734},{"date":"2025-08-13","close":9357.6758},{"date":"2025-08-14","close":9486.4062},{"date":"2025-08-18","close":9248.751},{"date":"2025-08-19","close":9060.6064},{"date":"2025-08-20","close":8951.6816},{"date":"2025-08-21","close":8941.7793},{"date":"2025-08-22","close":8902.1699},{"date":"2025-08-25","close":8832.8535},{"date":"2025-08-26","close":8832.8535},{"date":"2025-08-27","close":8783.3428},{"date":"2025-08-28","close":8704.124},{"date":"2025-08-29","close":8644.71},{"date":"2025-09-01","close":8555.5898},{"date":"2025-09-02","close":8753.6357},{"date":"2025-09-03","close":8951.6816},{"date":"2025-09-04","close":9238.8486},{"date":"2025-09-05","close":9397.2852},{"date":"2025-09-08","close":9694.3545},{"date":"2025-09-09","close":10298.3945},{"date":"2025-09-10","close":10169.665},{"date":"2025-09-11","close":10288.4922},{"date":"2025-09-12","close":10238.9805},{"date":"2025-09-15","close":10149.8604},{"date":"2025-09-16","close":10139.958},{"date":"2025-09-17","close":9922.1074},{"date":"2025-09-18","close":9941.9121},{"date":"2025-09-19","close":10150.0},{"date":"2025-09-22","close":10100.3486},{"date":"2025-09-23","close":10021.1299},{"date":"2025-09-24","close":9733.9639},{"date":"2025-09-25","close":9654.7451},{"date":"2025-09-26","close":9268.5557},{"date":"2025-09-29","close":9506.2109},{"date":"2025-09-30","close":9456.6992},{"date":"2025-10-01","close":9436.8945},{"date":"2025-10-02","close":9743.8662},{"date":"2025-10-10","close":9714.1592},{"date":"2025-10-13","close":9535.917},{"date":"2025-10-14","close":9535.917},{"date":"2025-10-15","close":9753.7686},{"date":"2025-10-16","close":9743.8662},{"date":"2025-10-17","close":9466.6016},{"date":"2025-10-20","close":9605.2334},{"date":"2025-10-21","close":9436.8945},{"date":"2025-10-22","close":9327.9688},{"date":"2025-10-23","close":9219.0439},{"date":"2025-10-24","close":9139.8252},{"date":"2025-10-27","close":9238.8486},{"date":"2025-10-28","close":9209.1416},{"date":"2025-10-29","close":9001.1934},{"date":"2025-10-30","close":8951.6816},{"date":"2025-10-31","close":8931.877},{"date":"2025-11-03","close":8902.1699},{"date":"2025-11-04","close":9446.7969},{"date":"2025-11-05","close":9407.1875},{"date":"2025-11-06","close":9318.0664},{"date":"2025-11-07","close":9120.0205},{"date":"2025-11-10","close":9397.2852},{"date":"2025-11-11","close":9298.2617},{"date":"2025-11-12","close":9595.3311},{"date":"2025-11-13","close":9625.0381},{"date":"2025-11-14","close":9555.7217},{"date":"2025-11-17","close":9377.4805},{"date":"2025-11-18","close":8921.9746},{"date":"2025-11-19","close":8892.2676},{"date":"2025-11-20","close":9110.1182},{"date":"2025-11-21","close":8862.5605},{"date":"2025-11-24","close":8793.2451},{"date":"2025-11-25","close":8664.5146},{"date":"2025-11-26","close":8912.0723},{"date":"2025-11-27","close":8971.4863},{"date":"2025-11-28","close":9258.6533},{"date":"2025-12-01","close":9228.9463},{"date":"2025-12-02","close":9298.2617},{"date":"2025-12-03","close":9278.458},{"date":"2025-12-04","close":9189.3369},{"date":"2025-12-05","close":9228.9463},{"date":"2025-12-08","close":9129.9229},{"date":"2025-12-09","close":9090.3135},{"date":"2025-12-10","close":9100.2158},{"date":"2025-12-11","close":9347.7734},{"date":"2025-12-12","close":9337.8711},{"date":"2025-12-15","close":9585.4287},{"date":"2025-12-16","close":9486.4062},{"date":"2025-12-17","close":9446.7969},{"date":"2025-12-18","close":9228.9463},{"date":"2025-12-19","close":9327.9688},{"date":"2025-12-22","close":9417.0898},{"date":"2025-12-23","close":9189.3369},{"date":"2025-12-24","close":9179.4346},{"date":"2025-12-26","close":8981.3887},{"date":"2025-12-29","close":8981.3887},{"date":"2025-12-30","close":9050.7051},{"date":"2026-01-02","close":9179.4346},{"date":"2026-01-05","close":9189.3369},{"date":"2026-01-06","close":9070.5088},{"date":"2026-01-07","close":9228.9463},{"date":"2026-01-08","close":9417.0898},{"date":"2026-01-09","close":9466.6016},{"date":"2026-01-12","close":9258.6533},{"date":"2026-01-13","close":9179.4346},{"date":"2026-01-14","close":9476.5039},{"date":"2026-01-15","close":9456.6992},{"date":"2026-01-16","close":9248.751},{"date":"2026-01-19","close":9110.1182},{"date":"2026-01-20","close":9258.6533},{"date":"2026-01-21","close":9001.1934},{"date":"2026-01-22","close":9011.0957},{"date":"2026-01-23","close":9179.4346},{"date":"2026-01-26","close":9327.9688},{"date":"2026-01-27","close":9377.4805},{"date":"2026-01-28","close":9327.9688},{"date":"2026-01-29","close":9506.2109},{"date":"2026-01-30","close":9377.4805},{"date":"2026-02-02","close":9288.3594},{"date":"2026-02-03","close":9545.8193},{"date":"2026-02-04","close":9575.5264},{"date":"2026-02-05","close":9496.3086},{"date":"2026-02-06","close":9357.6758},{"date":"2026-02-09","close":9466.6016},{"date":"2026-02-10","close":9545.8193},{"date":"2026-02-11","close":9466.6016},{"date":"2026-02-12","close":9496.3086},{"date":"2026-02-13","close":9228.9463},{"date":"2026-02-19","close":9407.1875},{"date":"2026-02-20","close":9446.7969},{"date":"2026-02-23","close":9714.1592},{"date":"2026-02-24","close":9664.6475},{"date":"2026-02-25","close":10060.7393},{"date":"2026-02-26","close":10001.3252},{"date":"2026-02-27","close":10159.7627},{"date":"2026-03-03","close":9763.6699},{"date":"2026-03-04","close":8595.1982},{"date":"2026-03-05","close":9407.1875},{"date":"2026-03-06","close":9377.4805},{"date":"2026-03-09","close":8862.5605},{"date":"2026-03-10","close":9020.998},{"date":"2026-03-11","close":9129.9229},{"date":"2026-03-12","close":9219.0439},{"date":"2026-03-13","close":9060.6064},{"date":"2026-03-16","close":8981.3887},{"date":"2026-03-17","close":9011.0957},{"date":"2026-03-18","close":9803.2793},{"date":"2026-03-19","close":10179.5674},{"date":"2026-03-20","close":10357.8086},{"date":"2026-03-23","close":11684.7168},{"date":"2026-03-24","close":12199.6367},{"date":"2026-03-25","close":14536.5801},{"date":"2026-03-26","close":14190.0},{"date":"2026-03-27","close":14190.0},{"date":"2026-03-30","close":13490.0},{"date":"2026-03-31","close":12870.0},{"date":"2026-04-01","close":14490.0},{"date":"2026-04-02","close":13960.0},{"date":"2026-04-03","close":14800.0},{"date":"2026-04-06","close":13680.0},{"date":"2026-04-07","close":13920.0},{"date":"2026-04-08","close":13670.0},{"date":"2026-04-09","close":13200.0},{"date":"2026-04-10","close":13140.0},{"date":"2026-04-13","close":12840.0},{"date":"2026-04-14","close":13470.0},{"date":"2026-04-15","close":13140.0},{"date":"2026-04-16","close":13000.0},{"date":"2026-04-17","close":14490.0},{"date":"2026-04-20","close":15100.0},{"date":"2026-04-21","close":14790.0},{"date":"2026-04-22","close":14650.0},{"date":"2026-04-23","close":14500.0},{"date":"2026-04-24","close":14530.0},{"date":"2026-04-27","close":14200.0},{"date":"2026-04-28","close":13890.0},{"date":"2026-04-29","close":13470.0},{"date":"2026-04-30","close":12830.0},{"date":"2026-05-04","close":12690.0},{"date":"2026-05-06","close":12060.0},{"date":"2026-05-07","close":12280.0},{"date":"2026-05-08","close":11400.0},{"date":"2026-05-11","close":10870.0},{"date":"2026-05-12","close":10430.0},{"date":"2026-05-13","close":10830.0},{"date":"2026-05-14","close":11230.0},{"date":"2026-05-15","close":10690.0},{"date":"2026-05-18","close":10370.0},{"date":"2026-05-19","close":10280.0},{"date":"2026-05-20","close":10060.0},{"date":"2026-05-21","close":10230.0},{"date":"2026-05-22","close":10690.0},{"date":"2026-05-26","close":10340.0},{"date":"2026-05-27","close":10270.0},{"date":"2026-05-28","close":10000.0},{"date":"2026-05-29","close":9470.0},{"date":"2026-06-01","close":9210.0},{"date":"2026-06-02","close":8920.0},{"date":"2026-06-04","close":8700.0},{"date":"2026-06-05","close":8590.0},{"date":"2026-06-08","close":7980.0},{"date":"2026-06-09","close":8010.0},{"date":"2026-06-10","close":7850.0},{"date":"2026-06-11","close":7940.0},{"date":"2026-06-12","close":8090.0},{"date":"2026-06-15","close":8170.0},{"date":"2026-06-16","close":8420.0},{"date":"2026-06-17","close":8500.0},{"date":"2026-06-18","close":8220.0},{"date":"2026-06-19","close":7980.0},{"date":"2026-06-22","close":7770.0},{"date":"2026-06-23","close":7560.0},{"date":"2026-06-24","close":7610.0},{"date":"2026-06-25","close":7660.0},{"date":"2026-06-26","close":7260.0},{"date":"2026-06-29","close":8250.0},{"date":"2026-06-30","close":7950.0},{"date":"2026-07-01","close":8410.0},{"date":"2026-07-02","close":8240.0},{"date":"2026-07-03","close":8280.0},{"date":"2026-07-06","close":8240.0},{"date":"2026-07-07","close":8100.0},{"date":"2026-07-08","close":7940.0},{"date":"2026-07-09","close":7630.0},{"date":"2026-07-10","close":8150.0},{"date":"2026-07-13","close":7930.0},{"date":"2026-07-14","close":7990.0},{"date":"2026-07-15","close":8180.0},{"date":"2026-07-16","close":8090.0},{"date":"2026-07-20","close":7750.0},{"date":"2026-07-21","close":7850.0},{"date":"2026-07-22","close":7770.0},{"date":"2026-07-23","close":8050.0},{"date":"2026-07-24","close":7950.0},{"date":"2026-07-27","close":8110.0},{"date":"2026-07-28","close":7800.0},{"date":"2026-07-29","close":7380.0},{"date":"2026-07-30","close":7250.0},{"date":"2026-07-31","close":7800.0},{"date":"2026-08-03","close":8010.0},{"date":"2026-08-04","close":8430.0},{"date":"2026-08-05","close":8600.0},{"date":"2026-08-06","close":8730.0},{"date":"2026-08-07","close":8810.0},{"date":"2026-08-10","close":9120.0},{"date":"2026-08-11","close":9680.0},{"date":"2026-08-12","close":9440.0},{"date":"2026-08-13","close":9260.0},{"date":"2026-08-14","close":9250.0},{"date":"2026-08-18","close":8790.0},{"date":"2026-08-19","close":8680.0},{"date":"2026-08-20","close":8630.0},{"date":"2026-08-21","close":8410.0},{"date":"2026-08-24","close":8610.0},{"date":"2026-08-25","close":8840.0},{"date":"2026-08-26","close":8850.0},{"date":"2026-08-27","close":8870.0},{"date":"2026-08-28","close":9300.0},{"date":"2026-08-31","close":9310.0},{"date":"2026-09-01","close":9240.0},{"date":"2026-09-02","close":9230.0},{"date":"2026-09-03","close":10750.0},{"date":"2026-09-04","close":10340.0},{"date":"2026-09-07","close":10150.0},{"date":"2026-09-08","close":10050.0},{"date":"2026-09-09","close":9950.0},{"date":"2026-09-10","close":9620.0},{"date":"2026-09-11","close":9500.0},{"date":"2026-09-14","close":9420.0},{"date":"2026-09-15","close":9410.0},{"date":"2026-09-16","close":9310.0},{"date":"2026-09-17","close":9370.0},{"date":"2026-09-18","close":9230.0},{"date":"2026-09-21","close":9030.0},{"date":"2026-09-22","close":8890.0},{"date":"2026-09-23","close":8970.0},{"date":"2026-09-28","close":9440.0},{"date":"2026-09-29","close":9200.0},{"date":"2026-09-30","close":9880.0},{"date":"2026-10-01","close":11150.0},{"date":"2026-10-02","close":10940.0},{"date":"2026-10-06","close":10850.0},{"date":"2026-10-07","close":10760.0},{"date":"2026-10-08","close":10850.0},{"date":"2026-10-12","close":10390.0},{"date":"2026-10-13","close":10930.0},{"date":"2026-10-14","close":10900.0},{"date":"2026-10-15","close":10190.0},{"date":"2026-10-16","close":11490.0},{"date":"2026-10-19","close":11330.0},{"date":"2026-10-20","close":11050.0},{"date":"2026-10-21","close":10950.0},{"date":"2026-10-22","close":10790.0},{"date":"2026-10-23","close":10600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-44352.0,"foreign_net":3223.0,"institution_net":41129.0},{"date":"2026-10-21","retail_net":36307.0,"foreign_net":-57511.0,"institution_net":21204.0},{"date":"2026-10-20","retail_net":-36542.0,"foreign_net":15395.0,"institution_net":21147.0},{"date":"2026-10-19","retail_net":63228.0,"foreign_net":-72539.0,"institution_net":9311.0},{"date":"2026-10-16","retail_net":-72522.0,"foreign_net":29993.0,"institution_net":42529.0},{"date":"2026-10-15","retail_net":-21634.0,"foreign_net":37849.0,"institution_net":-16215.0},{"date":"2026-10-14","retail_net":-5472.0,"foreign_net":-15417.0,"institution_net":20889.0},{"date":"2026-10-13","retail_net":-15354.0,"foreign_net":-15521.0,"institution_net":30875.0},{"date":"2026-10-12","retail_net":-18419.0,"foreign_net":15335.0,"institution_net":3084.0},{"date":"2026-10-08","retail_net":8380.0,"foreign_net":-11277.0,"institution_net":2897.0},{"date":"2026-10-07","retail_net":59828.0,"foreign_net":-61911.0,"institution_net":2083.0},{"date":"2026-10-06","retail_net":7921.0,"foreign_net":-19296.0,"institution_net":11375.0},{"date":"2026-10-02","retail_net":-13889.0,"foreign_net":-6436.0,"institution_net":20325.0},{"date":"2026-10-01","retail_net":-363262.0,"foreign_net":337912.0,"institution_net":25350.0},{"date":"2026-09-30","retail_net":-74607.0,"foreign_net":63767.0,"institution_net":10840.0},{"date":"2026-09-29","retail_net":8207.0,"foreign_net":-3607.0,"institution_net":-4600.0},{"date":"2026-09-28","retail_net":-23213.0,"foreign_net":23213.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-11090.0,"foreign_net":10214.0,"institution_net":876.0},{"date":"2026-09-22","retail_net":-1075.0,"foreign_net":1097.0,"institution_net":-22.0},{"date":"2026-09-21","retail_net":-9313.0,"foreign_net":9506.0,"institution_net":-193.0},{"date":"2026-09-18","retail_net":12990.0,"foreign_net":-13183.0,"institution_net":193.0},{"date":"2026-09-17","retail_net":21413.0,"foreign_net":-21413.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-735.0,"foreign_net":735.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-4993.0,"foreign_net":4993.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":983.0,"foreign_net":-983.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-7148.0,"foreign_net":7148.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-19797.0,"foreign_net":19797.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-17146.0,"foreign_net":17146.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":40333.0,"foreign_net":-40333.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":107429.0,"foreign_net":-82660.0,"institution_net":-24769.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-44352.0,"foreign_net":3223.0,"institution_net":41129.0},"d3":{"retail_net":-44587.0,"foreign_net":-38893.0,"institution_net":83480.0},"d7":{"retail_net":-80987.0,"foreign_net":-59007.0,"institution_net":139994.0},"d14":{"retail_net":-415782.0,"foreign_net":179799.0,"institution_net":235983.0},"d30":{"retail_net":-393544.0,"foreign_net":175236.0,"institution_net":218308.0}},"analysis":"최근 5일 외국인 순매수 -8.14만, 기관 순매수 13.53만. 30일 누적: 외국인 17.52만, 기관 21.83만.","foreign_flow":-81439.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":135320.0},"insider_trades":[],"price_analysis":{"current":11330.0,"low_30d":8800.0,"support":9080.5,"high_30d":11605.0,"change_1d":5.0,"change_7d":-0.9,"change_30d":11.7,"resistance":11324.5,"position_in_range":90.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.19,"per":21.87,"quarter":"2024-Q2"},{"pbr":2.61,"per":26.49,"quarter":"2024-Q3"},{"pbr":2.33,"per":25.31,"quarter":"2024-Q4"},{"pbr":1.84,"per":13.3,"quarter":"2025-Q1"},{"pbr":2.18,"per":20.71,"quarter":"2025-Q2"},{"pbr":2.07,"per":17.42,"quarter":"2025-Q3"},{"pbr":1.97,"per":16.24,"quarter":"2025-Q4"},{"pbr":2.95,"per":123.87,"quarter":"2026-Q1"},{"pbr":1.71,"per":26.01,"quarter":"2026-Q2"},{"pbr":1.78,"per":37.07,"quarter":"현재"}],"timeline":[{"close":9170.2539,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":11166.7656,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9961.7168,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8090.1812,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9634.9404,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9456.6992,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9050.7051,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12870.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7950.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.21,"pbr_5y_low":1.71,"per_5y_avg":32.36,"per_5y_low":13.3,"current_pbr":1.78,"current_per":37.07,"pbr_5y_high":2.95,"per_5y_high":123.87,"pbr_5y_median":2.18,"per_5y_median":21.87,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.0%"},"momentum":{"grade":"C","reason":"RSI 58"},"valuation":{"grade":"C","reason":"PER 36.75x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"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":1.63,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.2,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.13,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":40.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.12,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.86,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.19,"per":21.87,"close":9170.2539,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.61,"per":26.49,"close":11166.7656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.33,"per":25.31,"close":9961.7168,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.84,"per":13.3,"close":8090.1812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.18,"per":20.71,"close":9634.9404,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.07,"per":17.42,"close":9456.6992,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.97,"per":16.24,"close":9050.7051,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.95,"per":123.87,"close":12870.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.71,"per":26.01,"close":7950.0,"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":"36.8배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.5%"}],"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":220.73,"pbr":null,"per":null,"roa":0.016277560868098492,"roe":0.034734827690485574,"revenue":52082475758.0,"market_cap":null,"net_income":3965020993.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.40631641977483124,"total_assets":243588153356.0,"total_equity":114151163447.0,"profit_margin":0.07612965657437977,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4628645085.0,"operating_margin":0.088871448940079},{"eps":-169.58,"pbr":2.31,"per":25.98,"roa":-0.01304867286247745,"roe":-0.028423166861584137,"revenue":49125123709.0,"market_cap":260100000000.0,"net_income":-3046192896.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3917875625517033,"total_assets":233448483850.0,"total_equity":107172888610.0,"profit_margin":-0.0620088595408854,"dividend_yield":0.96,"fiscal_quarter":"Q1","operating_income":4822931491.0,"operating_margin":0.09817647523025803},{"eps":47.26,"pbr":null,"per":null,"roa":0.0038194748657076434,"roe":0.007531954628284003,"revenue":48729717139.0,"market_cap":null,"net_income":848876931.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4087158625031312,"total_assets":222249644479.0,"total_equity":112703404746.0,"profit_margin":0.01742010791030461,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2872229478.0,"operating_margin":0.05894205110624909},{"eps":207.2,"pbr":null,"per":null,"roa":0.016479374401597146,"roe":0.03323605834627266,"revenue":42272798095.0,"market_cap":null,"net_income":3721954768.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4391770334265118,"total_assets":225855343613.0,"total_equity":111985444520.0,"profit_margin":0.08804609431425904,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5212708627.0,"operating_margin":0.12331118028396033},{"eps":19.02,"pbr":null,"per":null,"roa":0.0016255049373986843,"roe":0.0031561317280896883,"revenue":38921496137.0,"market_cap":null,"net_income":341693835.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4765812208428056,"total_assets":210207811209.0,"total_equity":108263489752.0,"profit_margin":0.008779051909959213,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4221778994.0,"operating_margin":0.10846908297511831},{"eps":283.82,"pbr":null,"per":null,"roa":0.02673301638949522,"roe":0.0472402915248088,"revenue":34756030922.0,"market_cap":null,"net_income":5098257101.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.47363003942950627,"total_assets":190710132621.0,"total_equity":107921795917.0,"profit_margin":0.14668697678516815,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4987301675.0,"operating_margin":0.14349456893373633},{"eps":32.78,"pbr":null,"per":null,"roa":0.0036456245415638342,"roe":0.00561075279908248,"revenue":35109930432.0,"market_cap":null,"net_income":588865107.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4902523942431946,"total_assets":161526536890.0,"total_equity":104952958736.0,"profit_margin":0.01677203855873479,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2263768585.0,"operating_margin":0.06447658987489047},{"eps":129.69,"pbr":null,"per":null,"roa":0.014029101068721024,"roe":0.022182482357220423,"revenue":33036637224.0,"market_cap":null,"net_income":2329734393.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.41696146915924376,"total_assets":166064410085.0,"total_equity":105025864801.0,"profit_margin":0.07051971958294613,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3923803683.0,"operating_margin":0.11877127978841288},{"eps":162.14,"pbr":null,"per":null,"roa":0.017989600967643838,"roe":0.02836112674770374,"revenue":32647534311.0,"market_cap":null,"net_income":2912577971.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.46217851667640447,"total_assets":161903422774.0,"total_equity":102696130408.0,"profit_margin":0.08921280067446499,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4028929461.0,"operating_margin":0.12340685279998388},{"eps":68.92,"pbr":null,"per":null,"roa":0.007557630469912226,"roe":0.012399179717364059,"revenue":33010470416.0,"market_cap":null,"net_income":1238052375.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4728967485247848,"total_assets":163814886151.0,"total_equity":99849538697.0,"profit_margin":0.0375048389010513,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2747018424.0,"operating_margin":0.08321657914540154},{"eps":60.73,"pbr":null,"per":null,"roa":0.0069681017874415035,"roe":0.010866841590687126,"revenue":33903836613.0,"market_cap":null,"net_income":1090886518.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4936327710646993,"total_assets":156554331621.0,"total_equity":100386713922.0,"profit_margin":0.0321759018146552,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2063822447.0,"operating_margin":0.06087282895318854},{"eps":127.59,"pbr":null,"per":null,"roa":0.014715181873183094,"roe":0.022908144885194732,"revenue":29329856208.0,"market_cap":null,"net_income":2291869800.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4952441438508671,"total_assets":155748656031.0,"total_equity":100046067086.0,"profit_margin":0.07814118772852593,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3505911461.0,"operating_margin":0.1195338782480539}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":419.38,"per":21.87,"date":"2024-06","close":9170.25,"source":"reported"},{"eps":419.38,"per":19.44,"date":"2024-07","close":8152.42,"source":"reported"},{"eps":419.38,"per":21.84,"date":"2024-08","close":9160.47,"source":"reported"},{"eps":421.48,"per":26.49,"date":"2024-09","close":11166.77,"source":"reported"},{"eps":421.48,"per":25.66,"date":"2024-10","close":10814.44,"source":"reported"},{"eps":421.48,"per":20.85,"date":"2024-11","close":8788.57,"source":"reported"},{"eps":393.53,"per":25.31,"date":"2024-12","close":9961.72,"source":"reported"},{"eps":393.53,"per":21.97,"date":"2025-01","close":8644.71,"source":"reported"},{"eps":393.53,"per":21.89,"date":"2025-02","close":8615.0,"source":"reported"},{"eps":608.43,"per":13.3,"date":"2025-03","close":8090.18,"source":"reported"},{"eps":608.43,"per":12.74,"date":"2025-04","close":7753.5,"source":"reported"},{"eps":608.43,"per":16.94,"date":"2025-05","close":10308.3,"source":"reported"},{"eps":465.31,"per":20.71,"date":"2025-06","close":9634.94,"source":"reported"},{"eps":465.31,"per":20.66,"date":"2025-07","close":9615.14,"source":"reported"},{"eps":465.31,"per":18.58,"date":"2025-08","close":8644.71,"source":"reported"},{"eps":542.82,"per":17.42,"date":"2025-09","close":9456.7,"source":"reported"},{"eps":542.82,"per":16.45,"date":"2025-10","close":8931.88,"source":"reported"},{"eps":542.82,"per":17.06,"date":"2025-11","close":9258.65,"source":"reported"},{"eps":557.3,"per":16.24,"date":"2025-12","close":9050.71,"source":"reported"},{"eps":557.3,"per":16.83,"date":"2026-01","close":9377.48,"source":"reported"},{"eps":557.3,"per":18.23,"date":"2026-02","close":10159.76,"source":"reported"},{"eps":103.9,"per":123.87,"date":"2026-03","close":12870.0,"source":"reported"},{"eps":103.9,"per":123.48,"date":"2026-04","close":12830.0,"source":"reported"},{"eps":103.9,"per":91.15,"date":"2026-05","close":9470.0,"source":"reported"},{"eps":305.61,"per":26.01,"date":"2026-06","close":7950.0,"source":"reported"},{"eps":305.61,"per":25.52,"date":"2026-07","close":7800.0,"source":"reported"},{"eps":305.61,"per":30.46,"date":"2026-08","close":9310.0,"source":"reported"},{"eps":305.61,"per":32.33,"date":"2026-09","close":9880.0,"source":"reported"},{"eps":305.61,"per":34.68,"date":"2026-10","close":10600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":30.96,"std":28.71,"count":29,"current":34.68,"lower_1sd":2.26,"upper_1sd":59.67},"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":"녹십자웰빙","phase":"above-fold","symbol_resolved":true}